LHN LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01730  2017-12-29  2025-10-30  2025-11-05
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
2025-11-04 1 - - - - - 0 0 - 4.540 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 4.540 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 4.540 - - - - 0 - 0.00%
2025-10-30 0 4.540 4.540 4.570 4.510 4.630 44,000 199,440 4.5327 4.540 4.540 4.570 4.510 4.630 44,000 4.5327 -6.39%
2025-10-28 0 4.850 4.770 4.870 4.850 5.000 344,608 1,692,680 4.9119 4.850 4.770 4.870 4.850 5.000 344,608 4.9119 -1.82%
2025-10-27 0 4.940 4.940 5.080 4.830 4.920 96,000 470,080 4.8967 4.940 4.940 5.080 4.830 4.920 96,000 4.8967 1.65%
2025-10-24 0 4.860 4.850 4.860 4.750 5.000 573,217 2,757,163 4.8100 4.860 4.850 4.860 4.750 5.000 573,217 4.8100 1.25%
2025-10-23 0 4.800 4.650 - 4.790 4.800 10,000 47,980 4.7980 4.800 4.650 - 4.790 4.800 10,000 4.7980 -1.03%
2025-10-22 0 4.850 4.740 - 4.680 4.850 24,000 116,040 4.8350 4.850 4.740 - 4.680 4.850 24,000 4.8350 2.54%
2025-10-21 0 4.730 4.730 - 4.640 4.640 14,000 64,960 4.6400 4.730 4.730 - 4.640 4.640 14,000 4.6400 2.16%
2025-10-20 0 4.630 4.640 4.810 4.620 4.680 26,000 120,560 4.6369 4.630 4.640 4.810 4.620 4.680 26,000 4.6369 -4.93%
2025-10-17 0 4.870 4.810 4.870 4.870 4.970 32,000 156,680 4.8963 4.870 4.810 4.870 4.870 4.970 32,000 4.8963 -4.32%
2025-10-16 0 5.090 5.090 - 5.090 5.090 40,000 203,600 5.0900 5.090 5.090 - 5.090 5.090 40,000 5.0900 0.00%
2025-10-15 0 5.090 5.090 - 5.090 5.110 65,356 333,420 5.1016 5.090 5.090 - 5.090 5.110 65,356 5.1016 -0.78%
2025-10-14 0 5.130 5.130 5.290 5.000 5.230 318,000 1,629,120 5.1230 5.130 5.130 5.290 5.000 5.230 318,000 5.1230 -6.39%
2025-10-13 0 5.480 5.300 5.480 - - 0 0 - 5.480 5.300 5.480 - - 0 - -0.36%
2025-10-10 0 5.500 5.300 - 5.300 5.400 8,000 42,800 5.3500 5.500 5.300 - 5.300 5.400 8,000 5.3500 0.00%
2025-10-09 0 5.500 5.500 5.630 5.440 5.440 2,000 10,880 5.4400 5.500 5.500 5.630 5.440 5.440 2,000 5.4400 -1.79%
2025-10-08 0 5.600 5.230 - - - 0 0 - 5.600 5.230 - - - 0 - 0.00%
2025-10-06 0 5.600 5.410 - - - 0 0 - 5.600 5.410 - - - 0 - 0.00%
2025-10-03 0 5.600 5.460 5.880 - - 0 0 - 5.600 5.460 5.880 - - 0 - 0.00%
2025-10-02 0 5.600 5.600 5.650 - - 0 0 - 5.600 5.600 5.650 - - 0 - 3.70%
2025-09-30 0 5.400 5.400 - - - 0 0 - 5.400 5.400 - - - 0 - 0.19%
2025-09-29 0 5.390 5.390 5.660 5.330 5.420 10,000 53,900 5.3900 5.390 5.390 5.660 5.330 5.420 10,000 5.3900 -0.55%
2025-09-26 0 5.420 5.420 5.560 5.420 5.590 8,000 43,920 5.4900 5.420 5.420 5.560 5.420 5.590 8,000 5.4900 -4.75%
2025-09-25 0 5.690 4.200 5.690 5.720 5.720 2,000 11,440 5.7200 5.690 4.200 5.690 5.720 5.720 2,000 5.7200 -1.22%
2025-09-24 0 5.760 5.760 5.910 5.710 5.710 6,000 34,260 5.7100 5.760 5.760 5.910 5.710 5.710 6,000 5.7100 -2.37%
2025-09-23 0 5.900 5.870 - - - 0 0 - 5.900 5.870 - - - 0 - 0.00%
2025-09-22 0 5.900 5.900 - 5.890 5.900 6,000 35,380 5.8967 5.900 5.900 - 5.890 5.900 6,000 5.8967 -0.34%
2025-09-19 0 5.920 5.920 - - - 0 0 - 5.920 5.920 - - - 0 - 0.34%
2025-09-18 0 5.900 5.900 5.990 5.900 6.010 20,000 118,920 5.9460 5.900 5.900 5.990 5.900 6.010 20,000 5.9460 -4.99%
2025-09-17 0 6.210 6.010 6.270 - - 0 0 - 6.210 6.010 6.270 - - 0 - 0.00%
2025-09-16 0 6.210 6.120 6.530 - - 0 0 - 6.210 6.120 6.530 - - 0 - 0.00%
2025-09-15 0 6.210 6.210 6.390 6.190 6.200 34,000 213,180 6.2700 6.210 6.210 6.390 6.190 6.200 34,000 6.2700 -0.16%
2025-09-12 0 6.220 6.200 6.250 6.080 6.220 142,608 874,864 6.1347 6.220 6.200 6.250 6.080 6.220 142,608 6.1347 5.42%
2025-09-11 0 5.900 5.900 6.000 5.600 6.060 86,000 494,220 5.7467 5.900 5.900 6.000 5.600 6.060 86,000 5.7467 6.31%
2025-09-10 0 5.550 5.510 5.670 5.200 5.550 84,000 462,680 5.5081 5.550 5.510 5.670 5.200 5.550 84,000 5.5081 8.61%
2025-09-09 0 5.110 5.110 5.200 4.940 5.090 170,000 857,820 5.0460 5.110 5.110 5.200 4.940 5.090 170,000 5.0460 4.71%
2025-09-08 0 4.880 4.880 4.940 4.850 4.940 68,216 332,601 4.8757 4.880 4.880 4.940 4.850 4.940 68,216 4.8757 0.62%
2025-09-05 0 4.850 4.760 4.870 - - 0 0 - 4.850 4.760 4.870 - - 0 - 0.00%
2025-09-04 0 4.850 4.810 4.990 - - 0 0 - 4.850 4.810 4.990 - - 0 - 0.00%
2025-09-03 0 4.850 4.780 4.950 - - 0 0 - 4.850 4.780 4.950 - - 0 - 0.00%
2025-09-02 0 4.850 4.820 4.860 4.750 4.860 30,000 143,780 4.7927 4.850 4.820 4.860 4.750 4.860 30,000 4.7927 -1.02%
2025-09-01 0 4.900 4.780 4.950 - - 0 0 - 4.900 4.780 4.950 - - 0 - 0.00%
2025-08-29 0 4.900 4.770 4.930 - - 0 0 - 4.900 4.770 4.930 - - 0 - 0.00%
2025-08-28 0 4.900 4.800 4.900 - - 0 0 - 4.900 4.800 4.900 - - 0 - -0.20%
2025-08-27 0 4.910 4.910 5.050 4.880 4.900 22,000 107,400 4.8818 4.910 4.910 5.050 4.880 4.900 22,000 4.8818 1.24%
2025-08-26 0 4.850 4.850 4.960 4.850 4.850 18,000 87,300 4.8500 4.850 4.850 4.960 4.850 4.850 18,000 4.8500 -2.22%
2025-08-25 0 4.960 4.840 5.100 4.960 4.960 10,000 49,600 4.9600 4.960 4.840 5.100 4.960 4.960 10,000 4.9600 2.69%
2025-08-22 0 4.830 4.830 4.980 4.830 4.830 4,000 19,320 4.8300 4.830 4.830 4.980 4.830 4.830 4,000 4.8300 0.62%
2025-08-21 0 4.800 4.780 5.100 - - 0 0 - 4.800 4.780 5.100 - - 0 - 0.63%
2025-08-20 0 4.770 4.750 5.130 - - 0 0 - 4.770 4.750 5.130 - - 0 - 0.00%
2025-08-19 0 4.770 4.750 4.840 4.770 4.800 34,000 162,520 4.7800 4.770 4.750 4.840 4.770 4.800 34,000 4.7800 -0.63%
2025-08-18 0 4.800 4.800 5.000 4.800 4.800 4,054 19,457 4.7995 4.800 4.800 5.000 4.800 4.800 4,054 4.7995 -2.64%
2025-08-15 0 4.930 4.820 5.110 - - 0 0 - 4.930 4.820 5.110 - - 0 - 0.00%
2025-08-14 0 4.930 4.800 5.000 4.900 4.930 16,000 78,820 4.9263 4.930 4.800 5.000 4.900 4.930 16,000 4.9263 0.00%
2025-08-13 0 4.930 4.930 5.190 4.930 4.930 10,000 49,300 4.9300 4.930 4.930 5.190 4.930 4.930 10,000 4.9300 0.82%
2025-08-12 0 4.890 4.890 5.060 4.850 4.850 6,108 29,619 4.8492 4.890 4.890 5.060 4.850 4.850 6,108 4.8492 1.03%
2025-08-11 0 4.840 4.840 5.020 4.820 4.900 58,000 280,720 4.8400 4.840 4.840 5.020 4.820 4.900 58,000 4.8400 -2.22%
2025-08-08 0 4.950 4.910 5.000 - - 0 0 - 4.950 4.910 5.000 - - 0 - 0.00%
2025-08-07 0 4.950 4.950 5.110 4.950 5.000 16,000 79,700 4.9813 4.950 4.950 5.110 4.950 5.000 16,000 4.9813 -1.00%
2025-08-06 0 5.000 5.000 - 4.900 5.000 68,000 336,540 4.9491 5.000 5.000 - 4.900 5.000 68,000 4.9491 2.67%
2025-08-05 0 4.870 4.860 5.000 4.820 4.870 14,000 67,680 4.8343 4.870 4.860 5.000 4.820 4.870 14,000 4.8343 1.88%
2025-08-04 0 4.780 4.800 - - - 0 0 - 4.780 4.800 - - - 0 - 1.92%
2025-08-01 0 4.690 4.690 4.800 4.610 4.690 182,000 845,580 4.6460 4.690 4.690 4.800 4.610 4.690 182,000 4.6460 0.86%
2025-07-31 0 4.650 4.600 4.720 4.650 4.720 26,000 121,780 4.6838 4.650 4.600 4.720 4.650 4.720 26,000 4.6838 -2.72%
2025-07-30 0 4.780 4.780 4.840 4.780 4.850 72,000 347,480 4.8261 4.780 4.780 4.840 4.780 4.850 72,000 4.8261 -1.04%
2025-07-29 0 4.830 4.830 4.840 4.830 4.910 42,000 204,220 4.8624 4.830 4.830 4.840 4.830 4.910 42,000 4.8624 -5.85%
2025-07-28 0 5.130 - 5.130 - - 0 0 - 5.130 - 5.130 - - 0 - 0.00%
2025-07-25 0 5.130 5.050 5.200 - - 0 0 - 5.130 5.050 5.200 - - 0 - 0.00%
2025-07-24 0 5.130 5.120 5.690 - - 0 0 - 5.130 5.120 5.690 - - 0 - 0.00%
2025-07-23 0 5.130 5.130 5.200 - - 0 0 - 5.130 5.130 5.200 - - 0 - 0.79%
2025-07-22 0 5.090 5.050 - - - 0 0 - 5.090 5.050 - - - 0 - 0.00%
2025-07-21 0 5.090 5.000 5.090 5.080 5.120 142,108 723,240 5.0894 5.090 5.000 5.090 5.080 5.120 142,108 5.0894 -0.97%
2025-07-18 0 5.140 5.140 5.440 5.130 5.150 22,000 112,980 5.1355 5.140 5.140 5.440 5.130 5.150 22,000 5.1355 -2.10%
2025-07-17 0 5.250 5.250 5.390 5.220 5.390 134,000 714,280 5.3304 5.250 5.250 5.390 5.220 5.390 134,000 5.3304 -1.32%
2025-07-16 0 5.320 5.320 5.430 5.020 5.320 332,000 1,727,700 5.2039 5.320 5.320 5.430 5.020 5.320 332,000 5.2039 8.35%
2025-07-15 0 4.910 4.910 4.970 4.910 4.910 130,000 638,300 4.9100 4.910 4.910 4.970 4.910 4.910 130,000 4.9100 2.08%
2025-07-14 0 4.810 4.820 4.980 4.800 4.800 88,000 422,400 4.8000 4.810 4.820 4.980 4.800 4.800 88,000 4.8000 -3.80%
2025-07-11 0 5.000 4.970 5.150 4.910 5.000 12,000 59,120 4.9267 5.000 4.970 5.150 4.910 5.000 12,000 4.9267 -3.47%
2025-07-10 0 5.180 5.050 5.180 4.800 5.180 662,000 3,288,120 4.9669 5.180 5.050 5.180 4.800 5.180 662,000 4.9669 11.88%
2025-07-09 0 4.630 4.620 4.700 4.400 4.650 354,000 1,613,180 4.5570 4.630 4.620 4.700 4.400 4.650 354,000 4.5570 6.44%
2025-07-08 0 4.350 4.350 4.470 4.280 4.370 260,000 1,135,000 4.3654 4.350 4.350 4.470 4.280 4.370 260,000 4.3654 3.33%
2025-07-07 0 4.210 4.200 4.250 4.170 4.210 288,000 1,206,800 4.1903 4.210 4.200 4.250 4.170 4.210 288,000 4.1903 1.94%
2025-07-04 0 4.130 4.130 4.500 - - 0 0 - 4.130 4.130 4.500 - - 0 - 2.74%
2025-07-03 0 4.020 4.020 4.290 4.020 4.110 20,000 81,300 4.0650 4.020 4.020 4.290 4.020 4.110 20,000 4.0650 -2.19%
2025-07-02 0 4.110 4.110 4.180 3.880 4.210 120,329 496,479 4.1260 4.110 4.110 4.180 3.880 4.210 120,329 4.1260 10.19%
2025-06-30 0 3.730 3.730 - 3.720 3.720 4,000 14,880 3.7200 3.730 3.730 - 3.720 3.720 4,000 3.7200 1.08%
2025-06-27 0 3.690 3.630 - - - 0 0 - 3.690 3.630 - - - 0 - 0.00%
2025-06-26 0 3.690 3.690 - - - 0 0 - 3.690 3.690 - - - 0 - 0.27%
2025-06-25 0 3.680 3.520 3.870 3.500 3.680 22,000 79,480 3.6127 3.680 3.520 3.870 3.500 3.680 22,000 3.6127 7.92%
2025-06-24 0 3.410 3.410 3.620 - - 0 0 - 3.410 3.410 3.620 - - 0 - 0.29%
2025-06-23 0 3.400 3.340 - - - 0 0 - 3.400 3.340 - - - 0 - 0.00%
2025-06-20 0 3.400 3.390 - - - 0 0 - 3.400 3.390 - - - 0 - 0.00%
2025-06-19 0 3.400 3.400 3.880 3.400 3.550 4,000 13,900 3.4750 3.400 3.400 3.880 3.400 3.550 4,000 3.4750 -4.23%
2025-06-18 0 3.550 3.550 4.000 - - 0 0 - 3.550 3.550 4.000 - - 0 - 0.00%
2025-06-17 0 3.550 3.500 3.750 3.550 3.550 2,000 7,100 3.5500 3.550 3.500 3.750 3.550 3.550 2,000 3.5500 4.11%
2025-06-16 0 3.410 3.400 3.550 3.330 3.410 4,000 13,480 3.3700 3.410 3.400 3.550 3.330 3.410 4,000 3.3700 3.33%
2025-06-13 0 3.300 3.300 3.450 3.300 3.300 42,000 138,600 3.3000 3.300 3.300 3.450 3.300 3.300 42,000 3.3000 -4.35%
2025-06-12 0 3.450 3.450 3.470 3.450 3.520 114,000 397,800 3.4895 3.450 3.450 3.470 3.450 3.520 114,000 3.4895 8.49%
2025-06-11 0 3.180 2.980 3.330 3.180 3.320 30,000 97,500 3.2500 3.180 2.980 3.330 3.180 3.320 30,000 3.2500 -2.45%
2025-06-10 0 3.260 3.260 3.300 3.250 3.260 4,000 13,020 3.2550 3.260 3.260 3.300 3.250 3.260 4,000 3.2550 1.56%
2025-06-09 0 3.210 3.210 3.330 3.210 3.210 6,000 19,260 3.2100 3.210 3.210 3.330 3.210 3.210 6,000 3.2100 0.63%
2025-06-06 0 3.190 3.100 3.240 3.190 3.200 62,608 200,234 3.1982 3.190 3.100 3.240 3.190 3.200 62,608 3.1982 -0.31%
2025-06-05 0 3.200 3.200 3.290 3.150 3.200 44,000 140,540 3.1941 3.200 3.200 3.290 3.150 3.200 44,000 3.1941 2.24%
2025-06-04 0 3.130 3.100 3.140 3.030 3.140 64,000 198,000 3.0938 3.130 3.100 3.140 3.030 3.140 64,000 3.0938 3.64%
2025-06-03 0 3.020 3.020 3.140 3.010 3.020 146,000 440,860 3.0196 3.020 3.020 3.140 3.010 3.020 146,000 3.0196 0.33%
2025-06-02 0 3.070 3.000 3.080 3.070 3.070 16,000 49,120 3.0700 3.010 2.941 3.020 3.010 3.010 16,319 3.0100 0.00%
2025-05-30 0 3.070 - 3.150 - - 0 0 - 3.010 - 3.088 - - 0 - 0.99%
2025-05-29 0 3.040 - 3.130 3.040 3.040 4,000 12,160 3.0400 2.981 - 3.069 2.981 2.981 4,080 2.9806 0.00%
2025-05-28 0 3.040 - 3.150 3.030 3.030 2,000 6,060 3.0300 2.981 - 3.088 2.971 2.971 2,040 2.9708 1.33%
2025-05-27 0 3.000 3.000 3.120 - - 0 0 - 2.941 2.941 3.059 - - 0 - 1.35%
2025-05-26 0 2.960 - 3.150 - - 0 0 - 2.902 - 3.088 - - 0 - 0.00%
2025-05-23 0 2.960 2.950 3.020 2.960 2.990 32,000 95,620 2.9881 2.902 2.892 2.961 2.902 2.932 32,638 2.9297 -1.00%
2025-05-22 0 2.990 2.990 3.120 2.990 3.050 32,000 96,380 3.0119 2.932 2.932 3.059 2.932 2.990 32,638 2.9530 -0.66%
2025-05-21 0 3.010 3.010 3.280 - - 0 0 - 2.951 2.951 3.216 - - 0 - 1.35%
2025-05-20 0 2.970 2.970 3.070 2.970 2.980 62,000 184,160 2.9703 2.912 2.912 3.010 2.912 2.922 63,236 2.9123 0.00%
2025-05-19 0 2.970 2.910 2.980 2.950 2.970 22,000 65,100 2.9591 2.912 2.853 2.922 2.892 2.912 22,439 2.9013 10.00%
2025-05-16 0 2.700 2.700 - - - 0 0 - 2.647 2.647 - - - 0 - 0.00%
2025-05-15 0 2.700 2.680 - - - 0 0 - 2.647 2.628 - - - 0 - 0.00%
2025-05-14 0 2.700 2.650 - - - 0 0 - 2.647 2.598 - - - 0 - 0.00%
2025-05-13 0 2.700 2.660 - - - 0 0 - 2.647 2.608 - - - 0 - 0.00%
2025-05-12 0 2.700 2.630 - - - 0 0 - 2.647 2.579 - - - 0 - 0.00%
2025-05-09 0 2.700 2.700 2.910 - - 0 0 - 2.647 2.647 2.853 - - 0 - 1.89%
2025-05-08 0 2.650 2.650 2.910 - - 0 0 - 2.598 2.598 2.853 - - 0 - 0.38%
2025-05-07 0 2.640 2.640 - - - 0 0 - 2.588 2.588 - - - 0 - 1.54%
2025-05-06 0 2.600 2.600 2.920 2.600 2.690 4,000 10,580 2.6450 2.549 2.549 2.863 2.549 2.637 4,080 2.5933 -3.35%
2025-05-02 0 2.690 2.550 2.740 - - 0 0 - 2.637 2.500 2.686 - - 0 - 0.00%
2025-04-30 0 2.690 2.550 2.900 - - 0 0 - 2.637 2.500 2.843 - - 0 - 0.00%
2025-04-29 0 2.690 2.630 2.900 - - 0 0 - 2.637 2.579 2.843 - - 0 - 0.00%
2025-04-28 0 2.690 2.610 2.800 - - 0 0 - 2.637 2.559 2.745 - - 0 - 0.00%
2025-04-25 0 2.690 2.600 - - - 0 0 - 2.637 2.549 - - - 0 - 0.00%
2025-04-24 0 2.690 2.610 2.800 - - 0 0 - 2.637 2.559 2.745 - - 0 - 0.00%
2025-04-23 0 2.690 2.690 2.760 2.660 2.790 58,000 155,660 2.6838 2.637 2.637 2.706 2.608 2.735 59,156 2.6313 1.51%
2025-04-22 0 2.650 - 2.740 - - 0 0 - 2.598 - 2.686 - - 0 - 1.53%
2025-04-17 0 2.610 2.570 2.720 - - 0 0 - 2.559 2.520 2.667 - - 0 - 0.00%
2025-04-16 0 2.610 2.600 2.650 2.610 2.670 88,000 232,760 2.6450 2.559 2.549 2.598 2.559 2.618 89,754 2.5933 9.66%
2025-04-15 0 2.380 - 2.410 2.380 2.380 10,000 23,800 2.3800 2.333 - 2.363 2.333 2.333 10,199 2.3335 3.03%
2025-04-14 0 2.310 2.310 2.470 2.310 2.360 8,000 18,780 2.3475 2.265 2.265 2.422 2.265 2.314 8,159 2.3016 0.43%
2025-04-11 0 2.300 2.260 2.380 2.260 2.260 2,000 4,520 2.2600 2.255 2.216 2.333 2.216 2.216 2,040 2.2158 0.88%
2025-04-10 0 2.280 - 2.500 - - 0 0 - 2.235 - 2.451 - - 0 - 5.07%
2025-04-09 0 2.170 2.160 2.380 2.170 2.170 6,000 13,020 2.1700 2.128 2.118 2.333 2.128 2.128 6,120 2.1276 -3.65%
2025-04-08 0 2.310 2.280 2.480 - - 0 0 - 2.208 2.180 2.371 - - 0 - 0.00%
2025-04-07 0 2.310 2.290 2.440 2.310 2.480 70,000 168,160 2.4023 2.208 2.189 2.332 2.208 2.371 73,228 2.2964 -13.81%
2025-04-03 0 2.680 2.620 - - - 0 0 - 2.562 2.505 - - - 0 - 0.00%
2025-04-02 0 2.680 2.600 2.740 - - 0 0 - 2.562 2.485 2.619 - - 0 - -2.19%
2025-04-01 0 2.740 2.660 2.770 - - 0 0 - 2.619 2.543 2.648 - - 0 - 0.00%
2025-03-31 0 2.740 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
2025-03-28 0 2.740 - - - - 0 0 - 2.619 - - - - 0 - -1.08%
2025-03-27 0 2.770 2.680 - - - 0 0 - 2.648 2.562 - - - 0 - 0.00%
2025-03-26 0 2.770 2.700 2.790 - - 0 0 - 2.648 2.581 2.667 - - 0 - 0.00%
2025-03-25 0 2.770 2.700 2.790 - - 0 0 - 2.648 2.581 2.667 - - 0 - 0.00%
2025-03-24 0 2.770 2.740 2.770 - - 0 0 - 2.648 2.619 2.648 - - 0 - 0.00%
2025-03-21 0 2.770 2.730 2.800 2.770 2.770 28,000 77,560 2.7700 2.648 2.610 2.677 2.648 2.648 29,291 2.6479 -1.07%
2025-03-20 0 2.800 2.770 2.800 2.800 2.810 44,000 123,240 2.8009 2.677 2.648 2.677 2.677 2.686 46,029 2.6775 2.56%
2025-03-19 0 2.730 2.730 3.000 - - 0 0 - 2.610 2.610 2.868 - - 0 - 0.37%
2025-03-18 0 2.720 2.690 2.780 - - 0 0 - 2.600 2.571 2.657 - - 0 - 0.74%
2025-03-17 0 2.700 2.670 2.770 - - 0 0 - 2.581 2.552 2.648 - - 0 - 0.00%
2025-03-14 0 2.700 2.670 - - - 0 0 - 2.581 2.552 - - - 0 - 0.00%
2025-03-13 0 2.700 2.640 - - - 0 0 - 2.581 2.524 - - - 0 - 0.00%
2025-03-12 0 2.700 2.650 - - - 0 0 - 2.581 2.533 - - - 0 - 0.00%
2025-03-11 0 2.700 - - 2.700 2.700 4,000 10,800 2.7000 2.581 - - 2.581 2.581 4,184 2.5810 -0.74%
2025-03-10 0 2.720 2.650 - - - 0 0 - 2.600 2.533 - - - 0 - 0.00%
2025-03-07 0 2.720 2.690 3.000 - - 0 0 - 2.600 2.571 2.868 - - 0 - 0.00%
2025-03-06 0 2.720 2.710 2.840 - - 0 0 - 2.600 2.591 2.715 - - 0 - 2.64%
2025-03-05 0 2.650 2.650 - - - 0 0 - 2.533 2.533 - - - 0 - 0.00%
2025-03-04 0 2.650 2.570 - - - 0 0 - 2.533 2.457 - - - 0 - 0.00%
2025-03-03 0 2.650 2.570 2.650 - - 0 0 - 2.533 2.457 2.533 - - 0 - -0.75%
2025-02-28 0 2.670 2.510 - 2.680 2.680 2,000 5,360 2.6800 2.552 2.399 - 2.562 2.562 2,092 2.5619 -0.37%
2025-02-27 0 2.680 2.680 - 2.670 2.730 34,000 91,580 2.6935 2.562 2.562 - 2.552 2.610 35,568 2.5748 -1.83%
2025-02-26 0 2.730 2.730 - 2.730 2.730 2,000 5,460 2.7300 2.610 2.610 - 2.610 2.610 2,092 2.6097 -6.51%
2025-02-25 0 2.920 2.770 - - - 0 0 - 2.791 2.648 - - - 0 - -2.34%
2025-02-24 0 2.990 2.880 2.990 - - 0 0 - 2.858 2.753 2.858 - - 0 - 0.00%
2025-02-21 0 2.990 2.910 3.200 - - 0 0 - 2.858 2.782 3.059 - - 0 - 0.00%
2025-02-20 0 2.990 2.990 3.230 - - 0 0 - 2.858 2.858 3.088 - - 0 - 0.34%
2025-02-19 0 2.980 2.980 3.040 2.970 3.070 8,000 24,360 3.0450 2.849 2.849 2.906 2.839 2.935 8,369 2.9108 -2.93%
2025-02-18 0 3.070 3.070 3.080 3.070 3.070 4,000 12,280 3.0700 2.935 2.935 2.944 2.935 2.935 4,184 2.9347 -0.32%
2025-02-17 0 3.080 3.010 3.080 2.950 3.090 66,000 199,420 3.0215 2.944 2.877 2.944 2.820 2.954 69,043 2.8883 4.41%
2025-02-14 0 2.950 2.930 3.020 - - 0 0 - 2.820 2.801 2.887 - - 0 - 0.00%
2025-02-13 0 2.950 2.950 3.050 2.950 2.970 160,000 474,600 2.9663 2.820 2.820 2.916 2.820 2.839 167,377 2.8355 -0.67%
2025-02-12 0 2.970 2.950 2.970 2.950 2.980 174,000 518,000 2.9770 2.839 2.820 2.839 2.820 2.849 182,023 2.8458 2.06%
2025-02-11 0 2.910 2.770 2.910 - - 0 0 - 2.782 2.648 2.782 - - 0 - 0.00%
2025-02-10 0 2.910 2.820 2.910 - - 0 0 - 2.782 2.696 2.782 - - 0 - 0.00%
2025-02-07 0 2.910 2.820 2.910 - - 0 0 - 2.782 2.696 2.782 - - 0 - 0.00%
2025-02-06 0 2.910 2.910 3.000 2.900 2.920 14,000 40,840 2.9171 2.782 2.782 2.868 2.772 2.791 14,646 2.7886 0.27%
2025-02-05 0 2.960 2.860 2.960 3.020 3.020 14,000 42,280 3.0200 2.774 2.681 2.774 2.831 2.831 14,937 2.8305 1.02%
2025-02-04 0 2.930 2.860 3.200 - - 0 0 - 2.746 2.681 2.999 - - 0 - 0.00%
2025-02-03 0 2.930 2.910 3.020 - - 0 0 - 2.746 2.727 2.831 - - 0 - 0.00%
2025-01-28 0 2.930 - 2.930 2.930 2.930 6,000 17,580 2.9300 2.746 - 2.746 2.746 2.746 6,402 2.7462 0.00%
2025-01-27 0 2.930 - 3.020 - - 0 0 - 2.746 - 2.831 - - 0 - 0.00%
2025-01-24 0 2.930 2.810 3.040 2.930 2.930 20,000 58,600 2.9300 2.746 2.634 2.849 2.746 2.746 21,339 2.7462 0.34%
2025-01-23 0 2.920 - 3.000 - - 0 0 - 2.737 - 2.812 - - 0 - 0.00%
2025-01-22 0 2.920 2.830 3.020 - - 0 0 - 2.737 2.652 2.831 - - 0 - 0.00%
2025-01-21 0 2.920 2.870 3.000 - - 0 0 - 2.737 2.690 2.812 - - 0 - 0.00%
2025-01-20 0 2.920 - 3.000 - - 0 0 - 2.737 - 2.812 - - 0 - 0.00%
2025-01-17 0 2.920 2.920 2.980 2.920 2.920 44,000 128,480 2.9200 2.737 2.737 2.793 2.737 2.737 46,945 2.7368 2.10%
2025-01-16 0 2.860 2.850 2.900 2.840 2.840 30,000 85,200 2.8400 2.681 2.671 2.718 2.662 2.662 32,008 2.6618 2.14%
2025-01-15 0 2.800 2.660 2.830 - - 0 0 - 2.624 2.493 2.652 - - 0 - 0.00%
2025-01-14 0 2.800 2.680 2.820 - - 0 0 - 2.624 2.512 2.643 - - 0 - 0.00%
2025-01-13 0 2.800 2.660 - - - 0 0 - 2.624 2.493 - - - 0 - -2.78%
2025-01-10 0 2.880 2.730 2.920 - - 0 0 - 2.699 2.559 2.737 - - 0 - 0.00%
2025-01-09 0 2.880 - 2.880 - - 0 0 - 2.699 - 2.699 - - 0 - 0.00%
2025-01-08 0 2.880 2.790 3.020 2.800 2.880 102,000 287,580 2.8194 2.699 2.615 2.831 2.624 2.699 108,828 2.6425 2.86%
2025-01-07 0 2.800 2.800 2.890 - - 0 0 - 2.624 2.624 2.709 - - 0 - 3.32%
2025-01-06 0 2.710 2.610 2.630 2.710 2.720 60,000 162,700 2.7117 2.540 2.446 2.465 2.540 2.549 64,017 2.5415 -0.73%
2025-01-03 0 2.730 2.710 2.840 2.720 2.730 36,000 98,260 2.7294 2.559 2.540 2.662 2.549 2.559 38,410 2.5582 0.37%
2025-01-02 0 2.720 2.720 2.820 2.720 2.780 38,000 104,080 2.7389 2.549 2.549 2.643 2.549 2.606 40,544 2.5671 -2.16%
2024-12-31 0 2.780 2.780 2.860 2.780 2.780 10,000 27,800 2.7800 2.606 2.606 2.681 2.606 2.606 10,669 2.6056 3.73%
2024-12-30 0 2.680 2.680 - - - 0 0 - 2.512 2.512 - - - 0 - 0.75%
2024-12-27 0 2.660 2.660 2.810 2.650 2.660 32,000 85,040 2.6575 2.493 2.493 2.634 2.484 2.493 34,142 2.4908 0.00%
2024-12-24 0 2.660 2.640 2.840 - - 0 0 - 2.493 2.474 2.662 - - 0 - 0.00%
2024-12-23 0 2.660 2.660 3.000 - - 0 0 - 2.493 2.493 2.812 - - 0 - 1.92%
2024-12-20 0 2.610 2.600 2.810 2.600 2.600 2,000 5,200 2.6000 2.446 2.437 2.634 2.437 2.437 2,134 2.4369 -7.77%
2024-12-19 0 2.830 2.720 2.830 2.830 2.830 10,000 28,300 2.8300 2.652 2.549 2.652 2.652 2.652 10,669 2.6524 -2.41%
2024-12-18 0 2.900 2.710 2.900 - - 0 0 - 2.718 2.540 2.718 - - 0 - 0.00%
2024-12-17 0 2.900 2.760 2.900 - - 0 0 - 2.718 2.587 2.718 - - 0 - 0.00%
2024-12-16 0 2.900 2.730 3.000 2.690 2.900 10,000 28,140 2.8140 2.718 2.559 2.812 2.521 2.718 10,669 2.6374 8.21%
2024-12-13 0 2.680 2.650 2.700 2.610 2.680 5,290 13,895 2.6267 2.512 2.484 2.531 2.446 2.512 5,644 2.4619 -0.74%
2024-12-12 0 2.700 2.700 2.750 2.600 2.700 36,000 96,020 2.6672 2.531 2.531 2.577 2.437 2.531 38,410 2.4999 2.66%
2024-12-11 0 2.630 2.620 2.650 2.630 2.640 40,000 105,500 2.6375 2.465 2.456 2.484 2.465 2.474 42,678 2.4720 0.00%
2024-12-10 0 2.630 2.630 2.690 2.610 2.660 160,000 420,800 2.6300 2.465 2.465 2.521 2.446 2.493 170,711 2.4650 -2.95%
2024-12-09 0 2.710 2.690 2.730 2.620 2.800 42,000 113,700 2.7071 2.540 2.521 2.559 2.456 2.624 44,812 2.5373 -1.81%
2024-12-06 0 2.760 2.760 2.780 2.740 2.890 248,000 691,700 2.7891 2.587 2.587 2.606 2.568 2.709 264,602 2.6141 -1.08%
2024-12-05 0 2.790 2.740 2.840 2.700 2.810 188,000 514,160 2.7349 2.615 2.568 2.662 2.531 2.634 200,585 2.5633 4.49%
2024-12-04 0 2.670 2.670 2.700 2.490 2.760 266,000 703,620 2.6452 2.502 2.502 2.531 2.334 2.587 283,807 2.4792 8.54%
2024-12-03 0 2.460 2.460 2.500 2.420 2.500 208,000 508,740 2.4459 2.306 2.306 2.343 2.268 2.343 221,924 2.2924 1.65%
2024-12-02 0 2.420 2.400 2.420 2.360 2.430 134,000 323,600 2.4149 2.268 2.249 2.268 2.212 2.278 142,970 2.2634 2.98%
2024-11-29 0 2.350 2.350 2.430 2.330 2.360 28,000 65,660 2.3450 2.203 2.203 2.278 2.184 2.212 29,874 2.1979 0.86%
2024-11-28 0 2.330 2.330 2.400 - - 0 0 - 2.184 2.184 2.249 - - 0 - 0.43%
2024-11-27 0 2.320 2.320 2.370 2.310 2.310 10,000 23,100 2.3100 2.174 2.174 2.221 2.165 2.165 10,669 2.1651 -3.33%
2024-11-26 0 2.400 2.300 2.400 2.300 2.400 62,000 148,280 2.3916 2.249 2.156 2.249 2.156 2.249 66,150 2.2416 -2.44%
2024-11-25 0 2.460 2.460 2.480 2.310 2.460 126,000 305,620 2.4256 2.306 2.306 2.324 2.165 2.306 134,435 2.2734 3.36%
2024-11-22 0 2.380 2.280 2.420 2.380 2.400 220,000 527,240 2.3965 2.231 2.137 2.268 2.231 2.249 234,727 2.2462 2.15%
2024-11-21 0 2.330 2.330 2.340 2.330 2.430 288,000 678,300 2.3552 2.184 2.184 2.193 2.184 2.278 307,280 2.2074 -2.92%
2024-11-20 0 2.400 2.400 2.440 2.250 2.400 550,000 1,285,520 2.3373 2.249 2.249 2.287 2.109 2.249 586,819 2.1907 5.73%
2024-11-19 0 2.270 2.260 2.290 2.180 2.280 198,000 441,460 2.2296 2.128 2.118 2.146 2.043 2.137 211,255 2.0897 7.08%
2024-11-18 0 2.120 2.120 2.160 2.080 2.130 200,000 422,240 2.1112 1.987 1.987 2.024 1.949 1.996 213,389 1.9787 3.92%
2024-11-15 0 2.040 2.010 2.100 - - 0 0 - 1.912 1.884 1.968 - - 0 - 0.00%
2024-11-14 0 2.040 2.000 2.100 - - 0 0 - 1.912 1.875 1.968 - - 0 - 0.00%
2024-11-13 0 2.040 2.040 2.100 - - 0 0 - 1.912 1.912 1.968 - - 0 - 1.49%
2024-11-12 0 2.010 2.010 2.070 2.010 2.010 2,000 4,020 2.0100 1.884 1.884 1.940 1.884 1.884 2,134 1.8839 -0.50%
2024-11-11 0 2.020 1.980 2.060 - - 0 0 - 1.893 1.856 1.931 - - 0 - 0.00%
2024-11-08 0 2.020 1.940 2.160 - - 0 0 - 1.893 1.818 2.024 - - 0 - 0.00%
2024-11-07 0 2.020 1.900 2.020 - - 0 0 - 1.893 1.781 1.893 - - 0 - 0.00%
2024-11-06 0 2.020 1.940 2.020 - - 0 0 - 1.893 1.818 1.893 - - 0 - -0.49%
2024-11-05 0 2.030 1.950 2.100 - - 0 0 - 1.903 1.828 1.968 - - 0 - 0.00%
2024-11-04 0 2.030 1.940 2.050 - - 0 0 - 1.903 1.818 1.921 - - 0 - 0.00%
2024-11-01 0 2.030 1.950 2.100 - - 0 0 - 1.903 1.828 1.968 - - 0 - 0.00%
2024-10-31 0 2.030 - - - - 0 0 - 1.903 - - - - 0 - 0.00%
2024-10-30 0 2.030 1.950 - - - 0 0 - 1.903 1.828 - - - 0 - 0.00%
2024-10-29 0 2.030 1.950 2.100 - - 0 0 - 1.903 1.828 1.968 - - 0 - 0.00%
2024-10-28 0 2.030 1.980 2.100 - - 0 0 - 1.903 1.856 1.968 - - 0 - 0.00%
2024-10-25 0 2.030 2.020 2.080 - - 0 0 - 1.903 1.893 1.949 - - 0 - 0.00%
2024-10-24 0 2.030 1.980 2.080 2.030 2.030 40,000 81,200 2.0300 1.903 1.856 1.949 1.903 1.903 42,678 1.9026 -1.46%
2024-10-23 0 2.060 2.050 2.060 - - 0 0 - 1.931 1.921 1.931 - - 0 - 0.00%
2024-10-22 0 2.060 2.050 2.130 - - 0 0 - 1.931 1.921 1.996 - - 0 - 0.00%
2024-10-21 0 2.060 2.060 2.160 2.030 2.070 68,000 140,720 2.0694 1.931 1.931 2.024 1.903 1.940 72,552 1.9396 0.98%
2024-10-18 0 2.040 2.040 2.050 2.030 2.030 32,000 64,960 2.0300 1.912 1.912 1.921 1.903 1.903 34,142 1.9026 0.49%
2024-10-17 0 2.030 2.030 2.080 - - 0 0 - 1.903 1.903 1.949 - - 0 - 0.50%
2024-10-16 0 2.020 1.920 2.040 2.020 2.040 32,000 64,840 2.0263 1.893 1.800 1.912 1.893 1.912 34,142 1.8991 -0.98%
2024-10-15 0 2.040 2.030 2.080 - - 0 0 - 1.912 1.903 1.949 - - 0 - 0.00%
2024-10-14 0 2.040 2.040 2.070 2.040 2.040 28,000 57,120 2.0400 1.912 1.912 1.940 1.912 1.912 29,874 1.9120 0.49%
2024-10-10 0 2.030 2.030 2.060 - - 0 0 - 1.903 1.903 1.931 - - 0 - 0.00%
2024-10-09 0 2.030 2.030 2.050 2.020 2.030 60,000 121,700 2.0283 1.903 1.903 1.921 1.893 1.903 64,017 1.9011 0.50%
2024-10-08 0 2.020 2.010 2.050 2.020 2.040 130,000 263,600 2.0277 1.893 1.884 1.921 1.893 1.912 138,703 1.9005 -1.46%
2024-10-07 0 2.050 2.050 2.070 2.020 2.050 82,000 166,600 2.0317 1.921 1.921 1.940 1.893 1.921 87,489 1.9042 -1.44%
2024-10-04 0 2.080 2.030 2.080 - - 0 0 - 1.949 1.903 1.949 - - 0 - 0.00%
2024-10-03 0 2.080 2.040 2.080 - - 0 0 - 1.949 1.912 1.949 - - 0 - 0.00%
2024-10-02 0 2.080 2.080 2.100 - - 0 0 - 1.949 1.949 1.968 - - 0 - 0.48%
2024-09-30 0 2.070 2.060 2.120 - - 0 0 - 1.940 1.931 1.987 - - 0 - 0.00%
2024-09-27 0 2.070 2.060 2.080 2.070 2.090 38,000 78,900 2.0763 1.940 1.931 1.949 1.940 1.959 40,544 1.9460 -0.96%
2024-09-26 0 2.090 2.090 2.110 2.090 2.090 90,000 188,100 2.0900 1.959 1.959 1.978 1.959 1.959 96,025 1.9589 -0.48%
2024-09-25 0 2.100 2.100 2.130 2.100 2.100 22,000 46,200 2.1000 1.968 1.968 1.996 1.968 1.968 23,473 1.9682 -1.41%
2024-09-24 0 2.130 2.090 2.130 2.060 2.130 168,000 351,160 2.0902 1.996 1.959 1.996 1.931 1.996 179,246 1.9591 3.90%
2024-09-23 0 2.050 2.050 2.140 2.050 2.050 70,000 143,500 2.0500 1.921 1.921 2.006 1.921 1.921 74,686 1.9214 0.49%
2024-09-20 0 2.040 2.020 2.040 2.050 2.050 10,000 20,500 2.0500 1.912 1.893 1.912 1.921 1.921 10,669 1.9214 -0.49%
2024-09-19 0 2.050 2.050 2.080 2.010 2.050 210,000 428,100 2.0386 1.921 1.921 1.949 1.884 1.921 224,058 1.9107 2.50%
2024-09-17 0 2.000 2.000 2.060 2.000 2.030 146,000 295,340 2.0229 1.875 1.875 1.931 1.875 1.903 155,774 1.8960 4.17%
2024-09-16 0 1.920 1.910 2.000 - - 0 0 - 1.800 1.790 1.875 - - 0 - 0.00%
2024-09-13 0 1.920 1.920 2.070 1.920 1.960 16,000 31,120 1.9450 1.800 1.800 1.940 1.800 1.837 17,071 1.8230 0.52%
2024-09-12 0 1.910 1.910 2.150 - - 0 0 - 1.790 1.790 2.015 - - 0 - 0.53%
2024-09-11 0 1.900 1.900 2.160 - - 0 0 - 1.781 1.781 2.024 - - 0 - 0.00%
2024-09-10 0 1.900 1.900 2.120 1.900 1.900 32,000 60,800 1.9000 1.781 1.781 1.987 1.781 1.781 34,142 1.7808 -0.52%
2024-09-09 0 1.910 1.850 2.000 - - 0 0 - 1.790 1.734 1.875 - - 0 - 0.00%
2024-09-05 0 1.910 1.910 1.940 - - 0 0 - 1.790 1.790 1.818 - - 0 - 0.00%
2024-09-04 0 1.910 1.900 2.000 - - 0 0 - 1.790 1.781 1.875 - - 0 - 0.00%
2024-09-03 0 1.910 1.910 2.120 1.910 1.910 30,000 57,300 1.9100 1.790 1.790 1.987 1.790 1.790 32,008 1.7902 0.53%
2024-09-02 0 1.900 1.900 2.160 1.890 1.890 26,000 49,140 1.8900 1.781 1.781 2.024 1.771 1.771 27,741 1.7714 1.06%
2024-08-30 0 1.880 1.880 2.160 - - 0 0 - 1.762 1.762 2.024 - - 0 - 0.00%
2024-08-29 0 1.880 1.870 2.160 - - 0 0 - 1.762 1.753 2.024 - - 0 - 0.00%
2024-08-28 0 1.880 1.850 2.160 - - 0 0 - 1.762 1.734 2.024 - - 0 - 0.00%
2024-08-27 0 1.880 1.880 2.020 - - 0 0 - 1.762 1.762 1.893 - - 0 - 0.53%
2024-08-26 0 1.870 1.870 2.040 1.850 1.850 20,000 37,000 1.8500 1.753 1.753 1.912 1.734 1.734 21,339 1.7339 -0.53%
2024-08-23 0 1.880 1.880 2.160 - - 0 0 - 1.762 1.762 2.024 - - 0 - 0.00%
2024-08-22 0 1.880 1.860 2.160 - - 0 0 - 1.762 1.743 2.024 - - 0 - 0.00%
2024-08-21 0 1.880 1.760 1.970 - - 0 0 - 1.762 1.650 1.846 - - 0 - 0.00%
2024-08-20 0 1.880 1.830 2.160 - - 0 0 - 1.762 1.715 2.024 - - 0 - 0.00%
2024-08-19 0 1.880 1.820 2.160 - - 0 0 - 1.762 1.706 2.024 - - 0 - 0.00%
2024-08-16 0 1.880 1.850 1.910 - - 0 0 - 1.762 1.734 1.790 - - 0 - 0.00%
2024-08-15 0 1.880 - 2.000 - - 0 0 - 1.762 - 1.875 - - 0 - 0.00%
2024-08-14 0 1.880 1.800 2.000 - - 0 0 - 1.762 1.687 1.875 - - 0 - 0.00%
2024-08-13 0 1.880 - 2.000 - - 0 0 - 1.762 - 1.875 - - 0 - 0.00%
2024-08-12 0 1.880 1.780 2.000 - - 0 0 - 1.762 1.668 1.875 - - 0 - 0.00%
2024-08-09 0 1.880 - 2.000 - - 0 0 - 1.762 - 1.875 - - 0 - 0.00%
2024-08-08 0 1.880 - 2.000 - - 0 0 - 1.762 - 1.875 - - 0 - 0.00%
2024-08-07 0 1.880 1.760 2.000 - - 0 0 - 1.762 1.650 1.875 - - 0 - 0.00%
2024-08-06 0 1.880 1.750 1.890 - - 0 0 - 1.762 1.640 1.771 - - 0 - 0.00%
2024-08-05 0 1.880 1.800 1.890 - - 0 0 - 1.762 1.687 1.771 - - 0 - -0.53%
2024-08-02 0 1.890 1.780 2.000 - - 0 0 - 1.771 1.668 1.875 - - 0 - 0.00%
2024-08-01 0 1.890 - 2.000 - - 0 0 - 1.771 - 1.875 - - 0 - 0.00%
2024-07-31 0 1.890 1.890 2.000 1.890 1.890 6,000 11,340 1.8900 1.771 1.771 1.875 1.771 1.771 6,402 1.7714 -0.53%
2024-07-30 0 1.900 1.820 1.920 - - 0 0 - 1.781 1.706 1.800 - - 0 - 0.00%
2024-07-29 0 1.900 1.820 1.900 - - 0 0 - 1.781 1.706 1.781 - - 0 - 0.00%
2024-07-26 0 1.900 1.750 1.900 - - 0 0 - 1.781 1.640 1.781 - - 0 - 0.00%
2024-07-25 0 1.900 1.790 1.900 - - 0 0 - 1.781 1.678 1.781 - - 0 - 0.00%
2024-07-24 0 1.900 1.840 1.900 - - 0 0 - 1.781 1.725 1.781 - - 0 - 0.00%
2024-07-23 0 1.900 1.810 1.900 - - 0 0 - 1.781 1.696 1.781 - - 0 - 0.00%
2024-07-22 0 1.900 1.800 1.900 - - 0 0 - 1.781 1.687 1.781 - - 0 - 0.00%
2024-07-19 0 1.900 1.860 1.900 - - 0 0 - 1.781 1.743 1.781 - - 0 - 0.00%
2024-07-18 0 1.900 1.850 1.900 1.900 1.900 22,000 41,800 1.9000 1.781 1.734 1.781 1.781 1.781 23,473 1.7808 0.00%
2024-07-17 0 1.900 1.890 1.920 - - 0 0 - 1.781 1.771 1.800 - - 0 - 0.00%
2024-07-16 0 1.900 1.840 1.910 - - 0 0 - 1.781 1.725 1.790 - - 0 - 0.00%
2024-07-15 0 1.900 1.800 1.900 - - 0 0 - 1.781 1.687 1.781 - - 0 - 0.00%
2024-07-12 0 1.900 1.810 1.920 - - 0 0 - 1.781 1.696 1.800 - - 0 - 0.00%
2024-07-11 0 1.900 1.820 1.920 - - 0 0 - 1.781 1.706 1.800 - - 0 - 0.00%
2024-07-10 0 1.900 1.740 1.980 - - 0 0 - 1.781 1.631 1.856 - - 0 - 0.00%
2024-07-09 0 1.900 1.830 2.000 - - 0 0 - 1.781 1.715 1.875 - - 0 - 0.00%
2024-07-08 0 1.900 1.850 2.160 - - 0 0 - 1.781 1.734 2.024 - - 0 - 0.00%
2024-07-05 0 1.900 1.800 2.000 - - 0 0 - 1.781 1.687 1.875 - - 0 - 0.00%
2024-07-04 0 1.900 1.810 2.000 - - 0 0 - 1.781 1.696 1.875 - - 0 - 0.00%
2024-07-03 0 1.900 1.820 2.000 - - 0 0 - 1.781 1.706 1.875 - - 0 - 0.00%
2024-07-02 0 1.900 1.820 1.940 - - 0 0 - 1.781 1.706 1.818 - - 0 - 0.00%
2024-06-28 0 1.900 1.800 1.940 - - 0 0 - 1.781 1.687 1.818 - - 0 - 0.00%
2024-06-27 0 1.900 1.820 1.940 - - 0 0 - 1.781 1.706 1.818 - - 0 - 0.00%
2024-06-26 0 1.900 1.830 1.930 - - 0 0 - 1.781 1.715 1.809 - - 0 - 0.00%
2024-06-25 0 1.900 1.850 1.940 1.900 1.900 2,000 3,800 1.9000 1.781 1.734 1.818 1.781 1.781 2,134 1.7808 -1.55%
2024-06-24 0 1.930 - 1.940 - - 0 0 - 1.809 - 1.818 - - 0 - 0.00%
2024-06-21 0 1.930 - 1.940 - - 1 1 1.0000 1.809 - 1.818 - - 1 0.9373 0.00%
2024-06-20 0 1.930 1.800 1.940 1.930 1.930 4,000 7,720 1.9300 1.809 1.687 1.818 1.809 1.809 4,268 1.8089 -0.52%
2024-06-19 0 1.940 1.880 1.940 - - 0 0 - 1.818 1.762 1.818 - - 0 - 0.00%
2024-06-18 0 1.940 1.920 1.940 - - 0 0 - 1.818 1.800 1.818 - - 0 - -0.10%
2024-06-17 0 1.942 1.800 1.960 - - 0 0 - 1.820 1.687 1.837 - - 0 - 0.00%
2024-06-14 0 1.942 - 1.960 - - 0 0 - 1.820 - 1.837 - - 0 - 0.00%
2024-06-13 0 1.942 - 1.960 - - 0 0 - 1.820 - 1.837 - - 0 - 0.00%
2024-06-12 0 1.942 1.880 1.960 - - 0 0 - 1.820 1.762 1.837 - - 0 - 0.00%
2024-06-11 0 1.942 - 1.960 - - 0 0 - 1.820 - 1.837 - - 0 - 0.00%
2024-06-07 0 1.942 - 2.160 - - 0 0 - 1.820 - 2.024 - - 0 - 0.00%
2024-06-06 0 1.942 - 2.000 - - 0 0 - 1.820 - 1.875 - - 0 - 0.00%
2024-06-05 0 1.942 1.870 2.000 - - 1 1 1.0000 1.820 1.753 1.875 - - 1 0.9373 0.00%
2024-06-04 0 1.942 1.740 1.990 - - 0 0 - 1.820 1.631 1.865 - - 0 - 0.00%
2024-06-03 0 1.942 - 2.000 - - 0 0 - 1.820 - 1.875 - - 0 - 0.00%
2024-05-31 0 1.942 - 2.160 - - 0 0 - 1.820 - 2.024 - - 0 - -0.02%
2024-05-30 0 2.000 1.930 2.160 - - 0 0 - 1.820 1.757 1.966 - - 0 - 0.00%
2024-05-29 0 2.000 1.930 2.100 - - 0 0 - 1.820 1.757 1.911 - - 0 - 0.00%
2024-05-28 0 2.000 - 2.100 - - 0 0 - 1.820 - 1.911 - - 0 - 0.00%
2024-05-27 0 2.000 1.940 2.100 - - 0 0 - 1.820 1.766 1.911 - - 0 - 0.00%
2024-05-24 0 2.000 1.890 2.100 - - 0 0 - 1.820 1.720 1.911 - - 0 - 0.00%
2024-05-23 0 2.000 1.910 2.100 1.940 2.010 22,000 42,820 1.9464 1.820 1.739 1.911 1.766 1.830 24,170 1.7716 5.26%
2024-05-22 0 1.900 1.870 2.100 - - 0 0 - 1.729 1.702 1.911 - - 0 - 0.00%
2024-05-21 0 1.900 - 2.100 - - 0 0 - 1.729 - 1.911 - - 0 - 0.00%
2024-05-20 0 1.900 1.890 2.060 1.900 2.050 12,000 23,700 1.9750 1.729 1.720 1.875 1.729 1.866 13,184 1.7977 0.00%
2024-05-17 0 1.900 1.900 2.000 - - 0 0 - 1.729 1.729 1.820 - - 0 - 1.60%
2024-05-16 0 1.870 1.870 2.000 - - 0 0 - 1.702 1.702 1.820 - - 0 - 0.54%
2024-05-14 0 1.860 1.800 2.000 1.860 1.860 6,000 11,160 1.8600 1.693 1.638 1.820 1.693 1.693 6,592 1.6930 0.00%
2024-05-13 0 1.860 - 2.000 - - 0 0 - 1.693 - 1.820 - - 0 - 0.00%
2024-05-10 0 1.860 - 1.860 - - 0 0 - 1.693 - 1.693 - - 0 - 0.00%
2024-05-09 0 1.860 1.760 1.860 - - 0 0 - 1.693 1.602 1.693 - - 0 - 0.00%
2024-05-08 0 1.860 1.680 2.000 1.860 1.860 2,000 3,720 1.8600 1.693 1.529 1.820 1.693 1.693 2,197 1.6930 3.91%
2024-05-07 0 1.790 1.690 2.000 - - 0 0 - 1.629 1.538 1.820 - - 0 - 0.00%
2024-05-06 0 1.790 1.740 2.000 1.790 1.810 20,000 36,160 1.8080 1.629 1.584 1.820 1.629 1.647 21,973 1.6457 -3.24%
2024-05-03 0 1.850 - 2.000 - - 0 0 - 1.684 - 1.820 - - 0 - 0.00%
2024-05-02 0 1.850 1.850 2.000 - - 0 0 - 1.684 1.684 1.820 - - 0 - 0.00%
2024-04-30 0 1.850 1.850 1.950 1.840 1.840 20,000 36,800 1.8400 1.684 1.684 1.775 1.675 1.675 21,973 1.6748 0.00%
2024-04-29 0 1.850 1.840 - - - 0 0 - 1.684 1.675 - - - 0 - 0.00%
2024-04-26 0 1.850 1.810 - - - 0 0 - 1.684 1.647 - - - 0 - 0.00%
2024-04-25 0 1.850 1.830 - - - 0 0 - 1.684 1.666 - - - 0 - 0.00%
2024-04-24 0 1.850 1.820 2.160 - - 0 0 - 1.684 1.657 1.966 - - 0 - 0.00%
2024-04-23 0 1.850 1.720 - - - 0 0 - 1.684 1.566 - - - 0 - 0.00%
2024-04-22 0 1.850 - 2.100 - - 0 0 - 1.684 - 1.911 - - 0 - 0.00%
2024-04-19 0 1.850 1.850 2.100 1.850 1.850 40,000 74,000 1.8500 1.684 1.684 1.911 1.684 1.684 43,946 1.6839 -2.12%
2024-04-18 0 1.890 1.850 2.100 - - 0 0 - 1.720 1.684 1.911 - - 0 - 0.00%
2024-04-17 0 1.890 1.840 2.100 - - 0 0 - 1.720 1.675 1.911 - - 0 - 0.00%
2024-04-16 0 1.890 1.850 2.100 - - 0 0 - 1.720 1.684 1.911 - - 0 - 0.00%
2024-04-15 0 1.890 1.880 1.980 - - 0 0 - 1.720 1.711 1.802 - - 0 - 0.00%
2024-04-12 0 1.890 1.890 1.990 - - 0 0 - 1.720 1.720 1.811 - - 0 - 0.00%
2024-04-11 0 1.890 1.890 1.990 1.880 1.880 2,000 3,760 1.8800 1.720 1.720 1.811 1.711 1.711 2,197 1.7112 -2.17%
2024-04-10 0 1.990 1.920 1.990 - - 2,000 3,980 1.9900 1.758 1.697 1.758 - - 2,263 1.7584 0.00%
2024-04-09 0 1.990 1.930 1.990 2.000 2.000 4,000 8,000 2.0000 1.758 1.705 1.758 1.767 1.767 4,527 1.7673 3.65%
2024-04-08 0 1.920 1.920 2.160 - - 0 0 - 1.697 1.697 1.909 - - 0 - 0.00%
2024-04-05 0 1.920 1.920 1.970 1.920 1.920 6,000 11,520 1.9200 1.697 1.697 1.741 1.697 1.697 6,790 1.6966 0.00%
2024-04-03 0 1.920 1.920 1.950 1.920 1.930 44,000 84,880 1.9291 1.697 1.697 1.723 1.697 1.705 49,794 1.7046 0.52%
2024-04-02 0 1.910 1.910 2.000 1.910 1.910 12,000 22,920 1.9100 1.688 1.688 1.767 1.688 1.688 13,580 1.6878 0.00%
2024-03-28 0 1.910 - 1.980 - - 0 0 - 1.688 - 1.750 - - 0 - 0.00%
2024-03-27 0 1.910 1.870 1.930 - - 0 0 - 1.688 1.652 1.705 - - 0 - 0.00%
2024-03-26 0 1.910 1.900 1.950 1.910 1.910 20,000 38,200 1.9100 1.688 1.679 1.723 1.688 1.688 22,634 1.6878 0.00%
2024-03-25 0 1.910 - 1.910 1.910 1.910 20,000 38,200 1.9100 1.688 - 1.688 1.688 1.688 22,634 1.6878 0.00%
2024-03-22 0 1.910 1.910 1.960 1.910 1.910 20,000 38,200 1.9100 1.688 1.688 1.732 1.688 1.688 22,634 1.6878 0.00%
2024-03-21 0 1.910 1.910 1.960 - - 0 0 - 1.688 1.688 1.732 - - 0 - 0.00%
2024-03-20 0 1.910 1.880 1.960 1.910 1.910 10,000 19,100 1.9100 1.688 1.661 1.732 1.688 1.688 11,317 1.6878 0.00%
2024-03-19 0 1.910 1.890 1.920 - - 0 0 - 1.688 1.670 1.697 - - 0 - 0.00%
2024-03-18 0 1.910 1.910 1.930 - - 0 0 - 1.688 1.688 1.705 - - 0 - 0.53%
2024-03-15 0 1.900 1.900 1.910 1.900 1.900 30,000 57,000 1.9000 1.679 1.679 1.688 1.679 1.679 33,950 1.6789 -1.55%
2024-03-14 0 1.930 1.910 1.950 - - 0 0 - 1.705 1.688 1.723 - - 0 - 0.00%
2024-03-13 0 1.930 1.930 1.950 1.930 1.930 12,000 23,160 1.9300 1.705 1.705 1.723 1.705 1.705 13,580 1.7054 0.00%
2024-03-12 0 1.930 1.900 1.950 - - 0 0 - 1.705 1.679 1.723 - - 0 - 0.00%
2024-03-11 0 1.930 1.930 2.010 1.930 1.930 20,000 38,600 1.9300 1.705 1.705 1.776 1.705 1.705 22,634 1.7054 0.00%
2024-03-08 0 1.930 - 2.010 - - 0 0 - 1.705 - 1.776 - - 0 - 0.00%
2024-03-07 0 1.930 1.810 2.010 - - 0 0 - 1.705 1.599 1.776 - - 0 - 0.00%
2024-03-06 0 1.930 1.910 1.950 - - 0 0 - 1.705 1.688 1.723 - - 0 - 0.00%
2024-03-05 0 1.930 1.740 2.100 - - 0 0 - 1.705 1.538 1.856 - - 0 - 0.00%
2024-03-04 0 1.930 1.880 1.950 - - 0 0 - 1.705 1.661 1.723 - - 0 - 0.00%
2024-03-01 0 1.930 1.930 1.950 1.930 1.930 20,000 38,600 1.9300 1.705 1.705 1.723 1.705 1.705 22,634 1.7054 0.00%
2024-02-29 0 1.930 1.930 2.100 - - 0 0 - 1.705 1.705 1.856 - - 0 - 0.00%
2024-02-28 0 1.930 1.930 2.000 - - 0 0 - 1.705 1.705 1.767 - - 0 - 1.58%
2024-02-27 0 1.900 1.910 2.020 - - 0 0 - 1.679 1.688 1.785 - - 0 - 2.15%
2024-02-26 0 1.860 1.860 2.100 1.850 1.850 4,000 7,400 1.8500 1.644 1.644 1.856 1.635 1.635 4,527 1.6347 -2.62%
2024-02-23 0 1.910 1.820 1.940 - - 0 0 - 1.688 1.608 1.714 - - 0 - 0.00%
2024-02-22 0 1.910 1.910 1.980 - - 0 0 - 1.688 1.688 1.750 - - 0 - 0.00%
2024-02-21 0 1.910 1.860 1.980 - - 0 0 - 1.688 1.644 1.750 - - 0 - 0.00%
2024-02-20 0 1.910 1.910 1.920 1.910 1.910 22,000 42,020 1.9100 1.688 1.688 1.697 1.688 1.688 24,897 1.6878 -0.52%
2024-02-19 0 1.920 1.870 - - - 0 0 - 1.697 1.652 - - - 0 - 0.00%
2024-02-16 0 1.920 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2024-02-15 0 1.920 1.860 - 1.920 1.920 18,000 34,560 1.9200 1.697 1.644 - 1.697 1.697 20,370 1.6966 -0.52%
2024-02-14 0 1.930 1.860 - - - 0 0 - 1.705 1.644 - - - 0 - 0.00%
2024-02-09 0 1.930 1.850 - - - 0 0 - 1.705 1.635 - - - 0 - 0.00%
2024-02-08 0 1.930 1.860 1.940 - - 0 0 - 1.705 1.644 1.714 - - 0 - -2.03%
2024-02-07 0 1.970 - - - - 0 0 - 1.741 - - - - 0 - -0.61%
2024-02-06 0 1.982 1.930 - - - 0 0 - 1.751 1.705 - - - 0 - 0.01%
2024-02-05 0 2.040 - 2.040 2.040 2.040 2,000 4,080 2.0400 1.751 - 1.751 1.751 1.751 2,330 1.7513 2.51%
2024-02-02 0 1.990 1.990 - 1.990 1.990 86,000 171,140 1.9900 1.708 1.708 - 1.708 1.708 100,178 1.7084 2.05%
2024-02-01 0 1.950 - - 1.950 1.950 20,000 39,000 1.9500 1.674 - - 1.674 1.674 23,297 1.6740 -4.88%
2024-01-31 0 2.050 1.980 2.050 2.050 2.050 4,000 8,200 2.0500 1.760 1.700 1.760 1.760 1.760 4,659 1.7599 2.50%
2024-01-30 0 2.000 1.980 2.000 - - 0 0 - 1.717 1.700 1.717 - - 0 - -0.99%
2024-01-29 0 2.020 1.980 2.050 - - 0 0 - 1.734 1.700 1.760 - - 0 - 0.00%
2024-01-26 0 2.020 2.020 2.050 - - 0 0 - 1.734 1.734 1.760 - - 0 - 1.00%
2024-01-25 0 2.000 1.950 2.200 1.980 1.980 6,000 11,880 1.9800 1.717 1.674 1.889 1.700 1.700 6,989 1.6998 2.56%
2024-01-24 0 1.950 1.950 2.010 - - 0 0 - 1.674 1.674 1.726 - - 0 - 0.00%
2024-01-23 0 1.950 1.920 1.950 - - 0 0 - 1.674 1.648 1.674 - - 0 - 0.00%
2024-01-22 0 1.950 1.900 1.990 1.950 1.950 40,000 78,000 1.9500 1.674 1.631 1.708 1.674 1.674 46,594 1.6740 3.17%
2024-01-19 0 1.890 1.860 - - - 0 0 - 1.623 1.597 - - - 0 - 1.61%
2024-01-18 0 1.860 1.830 - - - 0 0 - 1.597 1.571 - - - 0 - 0.00%
2024-01-17 0 1.860 1.800 - 1.860 1.860 30,000 55,800 1.8600 1.597 1.545 - 1.597 1.597 34,946 1.5968 -2.11%
2024-01-16 0 1.900 1.840 - 1.870 1.900 8,000 15,080 1.8850 1.631 1.580 - 1.605 1.631 9,319 1.6182 0.00%
2024-01-15 0 1.900 1.850 1.900 1.900 1.900 4,000 7,600 1.9000 1.631 1.588 1.631 1.631 1.631 4,659 1.6311 1.06%
2024-01-12 0 1.880 1.850 1.930 - - 0 0 - 1.614 1.588 1.657 - - 0 - 0.00%
2024-01-11 0 1.880 1.820 1.920 - - 0 0 - 1.614 1.562 1.648 - - 0 - 0.00%
2024-01-10 0 1.880 1.850 1.880 - - 0 0 - 1.614 1.588 1.614 - - 0 - -1.05%
2024-01-09 0 1.900 1.850 2.080 - - 0 0 - 1.631 1.588 1.786 - - 0 - 0.00%
2024-01-08 0 1.900 1.820 - - - 0 0 - 1.631 1.562 - - - 0 - 0.00%
2024-01-05 0 1.900 1.850 1.900 - - 0 0 - 1.631 1.588 1.631 - - 0 - 0.00%
2024-01-04 0 1.900 1.850 - - - 0 0 - 1.631 1.588 - - - 0 - 0.00%
2024-01-03 0 1.900 1.850 - - - 0 0 - 1.631 1.588 - - - 0 - 0.00%
2024-01-02 0 1.900 1.900 1.980 1.900 1.900 10,000 19,000 1.9000 1.631 1.631 1.700 1.631 1.631 11,649 1.6311 0.00%
2023-12-29 0 1.900 1.900 1.960 - - 0 0 - 1.631 1.631 1.683 - - 0 - 0.00%
2023-12-28 0 1.900 1.900 1.950 1.900 1.900 4,000 7,600 1.9000 1.631 1.631 1.674 1.631 1.631 4,659 1.6311 0.00%
2023-12-27 0 1.900 1.900 - 1.900 1.900 30,000 57,000 1.9000 1.631 1.631 - 1.631 1.631 34,946 1.6311 3.26%
2023-12-22 0 1.840 1.840 1.890 1.820 1.820 10,000 18,200 1.8200 1.580 1.580 1.623 1.562 1.562 11,649 1.5624 1.10%
2023-12-21 0 1.820 1.790 1.920 1.770 1.820 14,000 25,360 1.8114 1.562 1.537 1.648 1.520 1.562 16,308 1.5551 0.00%
2023-12-20 0 1.820 1.820 1.880 1.820 1.820 2,000 3,640 1.8200 1.562 1.562 1.614 1.562 1.562 2,330 1.5624 0.55%
2023-12-19 0 1.810 1.810 1.900 1.790 1.820 6,000 10,860 1.8100 1.554 1.554 1.631 1.537 1.562 6,989 1.5538 -1.63%
2023-12-18 0 1.840 1.830 1.840 1.820 1.840 8,000 14,640 1.8300 1.580 1.571 1.580 1.562 1.580 9,319 1.5710 0.00%
2023-12-15 0 1.840 1.830 1.930 1.830 1.840 6,000 11,020 1.8367 1.580 1.571 1.657 1.571 1.580 6,989 1.5767 -1.08%
2023-12-14 0 1.860 1.860 1.930 1.850 1.860 8,000 14,860 1.8575 1.597 1.597 1.657 1.588 1.597 9,319 1.5946 1.64%
2023-12-13 0 1.830 1.830 1.890 1.820 1.830 10,000 18,240 1.8240 1.571 1.571 1.623 1.562 1.571 11,649 1.5659 0.55%
2023-12-12 0 1.820 1.820 1.890 1.810 1.830 10,000 18,220 1.8220 1.562 1.562 1.623 1.554 1.571 11,649 1.5641 -1.09%
2023-12-11 0 1.840 1.840 1.890 1.840 1.850 4,000 7,380 1.8450 1.580 1.580 1.623 1.580 1.588 4,659 1.5839 0.55%
2023-12-08 0 1.830 1.830 1.890 1.820 1.830 8,000 14,620 1.8275 1.571 1.571 1.623 1.562 1.571 9,319 1.5689 1.10%
2023-12-07 0 1.810 1.810 1.870 1.810 1.810 6,000 10,860 1.8100 1.554 1.554 1.605 1.554 1.554 6,989 1.5538 -4.23%
2023-12-06 0 1.890 1.800 1.890 1.800 1.890 4,000 7,380 1.8450 1.623 1.545 1.623 1.545 1.623 4,659 1.5839 0.53%
2023-12-05 0 1.880 1.830 1.890 - - 0 0 - 1.614 1.571 1.623 - - 0 - 0.00%
2023-12-04 0 1.880 1.820 1.910 - - 0 0 - 1.614 1.562 1.640 - - 0 - 0.00%
2023-12-01 0 1.880 1.840 1.900 - - 0 0 - 1.614 1.580 1.631 - - 0 - 0.00%
2023-11-30 0 1.880 1.880 1.930 - - 0 0 - 1.614 1.614 1.657 - - 0 - 0.00%
2023-11-29 0 1.880 1.820 1.920 - - 0 0 - 1.614 1.562 1.648 - - 0 - 0.00%
2023-11-28 0 1.880 1.860 1.890 1.880 1.880 14,000 26,320 1.8800 1.614 1.597 1.623 1.614 1.614 16,308 1.6139 -1.05%
2023-11-27 0 1.900 1.900 1.920 1.900 1.900 10,000 19,000 1.9000 1.631 1.631 1.648 1.631 1.631 11,649 1.6311 -1.04%
2023-11-24 0 1.920 1.920 1.980 - - 0 0 - 1.648 1.648 1.700 - - 0 - 1.05%
2023-11-23 0 1.900 1.900 1.950 1.900 1.900 172,000 326,800 1.9000 1.631 1.631 1.674 1.631 1.631 200,355 1.6311 -2.06%
2023-11-22 0 1.940 1.900 1.940 1.920 1.940 76,000 146,860 1.9324 1.665 1.631 1.665 1.648 1.665 88,529 1.6589 4.86%
2023-11-21 0 1.850 1.850 1.910 1.850 1.850 6,000 11,220 1.8700 1.588 1.588 1.640 1.588 1.588 6,989 1.6054 -0.54%
2023-11-20 0 1.860 1.850 1.910 1.820 1.850 122,000 222,100 1.8205 1.597 1.588 1.640 1.562 1.588 142,112 1.5628 -2.62%
2023-11-17 0 1.910 1.830 1.920 - - 0 0 - 1.640 1.571 1.648 - - 0 - 0.00%
2023-11-16 0 1.910 1.890 1.910 1.890 1.930 46,000 87,620 1.9048 1.640 1.623 1.640 1.623 1.657 53,583 1.6352 4.95%
2023-11-15 0 1.820 1.760 1.820 - - 0 0 - 1.562 1.511 1.562 - - 0 - -1.62%
2023-11-14 0 1.850 1.830 1.890 - - 0 0 - 1.588 1.571 1.623 - - 0 - 0.00%
2023-11-13 0 1.850 1.830 1.900 - - 0 0 - 1.588 1.571 1.631 - - 0 - 0.00%
2023-11-10 0 1.850 1.830 1.870 - - 0 0 - 1.588 1.571 1.605 - - 0 - 0.00%
2023-11-09 0 1.850 1.810 1.900 - - 0 0 - 1.588 1.554 1.631 - - 0 - 0.00%
2023-11-08 0 1.850 1.840 1.860 1.850 1.860 50,000 92,700 1.8540 1.588 1.580 1.597 1.588 1.597 58,243 1.5916 -1.07%
2023-11-07 0 1.870 1.810 1.890 1.870 1.910 32,000 60,780 1.8994 1.605 1.554 1.623 1.605 1.640 37,275 1.6306 0.00%
2023-11-06 0 1.870 1.880 1.890 1.870 1.880 70,000 131,400 1.8771 1.605 1.614 1.623 1.605 1.614 81,540 1.6115 1.63%
2023-11-03 0 1.840 1.820 1.870 1.810 1.850 50,000 92,100 1.8420 1.580 1.562 1.605 1.554 1.588 58,243 1.5813 3.95%
2023-11-02 0 1.770 1.760 1.780 1.770 1.780 4,000 7,100 1.7750 1.520 1.511 1.528 1.520 1.528 4,659 1.5238 0.57%
2023-11-01 0 1.760 1.750 1.780 - - 0 0 - 1.511 1.502 1.528 - - 0 - 0.00%
2023-10-31 0 1.760 1.740 - - - 0 0 - 1.511 1.494 - - - 0 - 0.00%
2023-10-30 0 1.760 1.720 1.780 - - 0 0 - 1.511 1.477 1.528 - - 0 - 0.00%
2023-10-27 0 1.760 1.730 1.800 - - 0 0 - 1.511 1.485 1.545 - - 0 - 0.00%
2023-10-26 0 1.760 1.720 1.760 1.760 1.760 12,000 21,120 1.7600 1.511 1.477 1.511 1.511 1.511 13,978 1.5109 -1.12%
2023-10-25 0 1.780 1.770 1.830 - - 0 0 - 1.528 1.520 1.571 - - 0 - 0.00%
2023-10-24 0 1.780 1.750 1.800 - - 0 0 - 1.528 1.502 1.545 - - 0 - 0.00%
2023-10-20 0 1.780 1.700 1.780 - - 0 0 - 1.528 1.459 1.528 - - 0 - -0.56%
2023-10-19 0 1.790 1.730 1.800 1.780 1.800 26,000 46,540 1.7900 1.537 1.485 1.545 1.528 1.545 30,286 1.5367 -0.56%
2023-10-18 0 1.800 1.790 1.810 1.800 1.800 28,000 50,400 1.8000 1.545 1.537 1.554 1.545 1.545 32,616 1.5453 0.00%
2023-10-17 0 1.800 1.760 1.800 - - 0 0 - 1.545 1.511 1.545 - - 0 - -0.55%
2023-10-16 0 1.810 1.780 1.810 - - 0 0 - 1.554 1.528 1.554 - - 0 - -0.55%
2023-10-13 0 1.820 1.790 1.840 1.790 1.860 54,000 97,300 1.8019 1.562 1.537 1.580 1.537 1.597 62,902 1.5468 0.00%
2023-10-12 0 1.820 1.810 1.820 1.810 1.830 38,000 69,340 1.8247 1.562 1.554 1.562 1.554 1.571 44,264 1.5665 2.82%
2023-10-11 0 1.770 1.770 1.830 1.770 1.820 46,000 81,520 1.7722 1.520 1.520 1.571 1.520 1.562 53,583 1.5214 1.14%
2023-10-10 0 1.750 1.750 1.790 1.650 1.800 636,000 1,120,340 1.7615 1.502 1.502 1.537 1.416 1.545 740,848 1.5122 -2.78%
2023-10-09 0 1.800 1.800 1.840 1.700 1.790 26,000 45,680 1.7569 1.545 1.545 1.580 1.459 1.537 30,286 1.5083 1.12%
2023-10-06 0 1.780 1.770 1.780 1.780 1.860 382,000 681,980 1.7853 1.528 1.520 1.528 1.528 1.597 444,975 1.5326 -0.56%
2023-10-05 0 1.790 1.790 1.870 1.790 1.860 366,000 656,840 1.7946 1.537 1.537 1.605 1.537 1.597 426,337 1.5407 -2.19%
2023-10-04 0 1.830 1.780 1.830 1.800 1.840 52,000 93,680 1.8015 1.571 1.528 1.571 1.545 1.580 60,572 1.5466 1.67%
2023-10-03 0 1.800 1.800 1.810 1.780 1.810 244,000 439,640 1.8018 1.545 1.545 1.554 1.528 1.554 284,225 1.5468 -1.10%
2023-09-29 0 1.820 1.820 1.890 1.810 1.890 800,000 1,456,940 1.8212 1.562 1.562 1.623 1.554 1.623 931,884 1.5634 0.00%
2023-09-28 0 1.820 1.820 1.870 1.800 1.870 1,410,000 2,557,820 1.8141 1.562 1.562 1.605 1.545 1.605 1,642,445 1.5573 2.25%
2023-09-27 0 1.780 1.780 1.810 1.780 1.850 92,000 165,200 1.7957 1.528 1.528 1.554 1.528 1.588 107,167 1.5415 -1.11%
2023-09-26 0 1.800 1.770 1.850 1.770 1.800 50,000 89,940 1.7988 1.545 1.520 1.588 1.520 1.545 58,243 1.5442 0.00%
2023-09-25 0 1.800 1.790 1.840 1.790 1.840 8,000 14,540 1.8175 1.545 1.537 1.580 1.537 1.580 9,319 1.5603 0.00%
2023-09-22 0 1.800 1.790 1.860 1.790 1.820 174,000 312,380 1.7953 1.545 1.537 1.597 1.537 1.562 202,685 1.5412 2.86%
2023-09-21 0 1.750 1.750 1.780 1.750 1.840 20,000 35,460 1.7730 1.502 1.502 1.528 1.502 1.580 23,297 1.5221 -1.69%
2023-09-20 0 1.780 1.770 1.850 1.770 1.850 560,000 996,980 1.7803 1.528 1.520 1.588 1.520 1.588 652,319 1.5284 -1.66%
2023-09-19 0 1.810 1.780 1.830 1.760 1.840 732,000 1,299,840 1.7757 1.554 1.528 1.571 1.511 1.580 852,674 1.5244 0.56%
2023-09-18 0 1.800 1.780 1.800 1.770 1.800 180,000 323,360 1.7964 1.545 1.528 1.545 1.520 1.545 209,674 1.5422 0.00%
2023-09-15 0 1.800 1.790 1.800 1.770 1.840 522,000 944,140 1.8087 1.545 1.537 1.545 1.520 1.580 608,054 1.5527 3.45%
2023-09-14 0 1.740 1.710 1.770 1.710 1.740 720,000 1,252,740 1.7399 1.494 1.468 1.520 1.468 1.494 838,696 1.4937 0.00%
2023-09-13 0 1.740 1.740 1.750 1.730 1.790 286,000 497,700 1.7402 1.494 1.494 1.502 1.485 1.537 333,148 1.4939 -2.25%
2023-09-12 0 1.780 1.800 1.810 1.750 1.780 6,000 10,560 1.7600 1.528 1.545 1.554 1.502 1.528 6,989 1.5109 -2.20%
2023-09-11 0 1.820 1.810 1.830 1.810 1.830 172,000 313,040 1.8200 1.562 1.554 1.571 1.554 1.571 200,355 1.5624 -0.55%
2023-09-07 0 1.830 1.800 1.860 - - 0 0 - 1.571 1.545 1.597 - - 0 - 0.00%
2023-09-06 0 1.830 1.830 1.840 1.820 1.840 396,000 724,900 1.8306 1.571 1.571 1.580 1.562 1.580 461,283 1.5715 0.00%
2023-09-05 0 1.830 1.830 1.850 1.820 1.840 28,000 51,120 1.8257 1.571 1.571 1.588 1.562 1.580 32,616 1.5673 -0.54%
2023-09-04 0 1.840 1.840 1.950 1.840 1.940 188,000 346,460 1.8429 1.580 1.580 1.674 1.580 1.665 218,993 1.5821 -0.54%
2023-08-31 0 1.850 1.850 1.880 1.840 1.860 350,000 648,000 1.8514 1.588 1.588 1.614 1.580 1.597 407,699 1.5894 0.54%
2023-08-30 0 1.840 1.840 1.890 1.840 1.860 352,000 651,380 1.8505 1.580 1.580 1.623 1.580 1.597 410,029 1.5886 0.00%
2023-08-29 0 1.840 1.840 1.880 1.840 1.910 482,000 887,920 1.8422 1.580 1.580 1.614 1.580 1.640 561,460 1.5814 -2.65%
2023-08-28 0 1.890 1.870 1.940 - - 0 0 - 1.623 1.605 1.665 - - 0 - 0.00%
2023-08-25 0 1.890 1.830 1.940 - - 0 0 - 1.623 1.571 1.665 - - 0 - 0.00%
2023-08-24 0 1.890 1.890 1.930 1.890 1.900 360,000 680,500 1.8903 1.623 1.623 1.657 1.623 1.631 419,348 1.6228 0.00%
2023-08-23 0 1.890 1.890 1.920 1.890 1.930 282,000 533,060 1.8903 1.623 1.623 1.648 1.623 1.657 328,489 1.6228 0.00%
2023-08-22 0 1.890 1.890 1.910 1.880 1.890 216,000 408,220 1.8899 1.623 1.623 1.640 1.614 1.623 251,609 1.6224 0.00%
2023-08-21 0 1.890 1.880 1.930 - - 2,000 3,760 1.8800 1.623 1.614 1.657 - - 2,330 1.6139 0.00%
2023-08-18 0 1.890 1.800 1.950 - - 6,000 11,340 1.8900 1.623 1.545 1.674 - - 6,989 1.6225 0.00%
2023-08-17 0 1.890 1.880 1.950 - - 0 0 - 1.623 1.614 1.674 - - 0 - 0.00%
2023-08-16 0 1.890 1.890 1.920 1.840 1.870 22,000 41,080 1.8673 1.623 1.623 1.648 1.580 1.605 25,627 1.6030 -1.56%
2023-08-15 0 1.920 1.880 1.920 1.900 1.930 22,000 41,860 1.9027 1.648 1.614 1.648 1.631 1.657 25,627 1.6334 1.59%
2023-08-14 0 1.890 1.880 1.960 1.880 1.920 58,000 110,820 1.9107 1.623 1.614 1.683 1.614 1.648 67,562 1.6403 -3.08%
2023-08-11 0 1.950 1.930 1.960 1.930 1.960 86,000 168,040 1.9540 1.674 1.657 1.683 1.657 1.683 100,178 1.6774 -2.01%
2023-08-10 0 1.990 1.980 1.990 1.980 1.990 112,000 222,820 1.9895 1.708 1.700 1.708 1.700 1.708 130,464 1.7079 0.51%
2023-08-09 0 1.980 1.960 1.990 1.980 1.990 110,000 218,860 1.9896 1.700 1.683 1.708 1.700 1.708 128,134 1.7081 -0.50%
2023-08-08 0 1.990 1.970 1.990 1.930 1.990 550,000 1,089,760 1.9814 1.708 1.691 1.708 1.657 1.708 640,670 1.7010 1.02%
2023-08-07 0 1.970 1.970 1.990 1.970 1.970 6,000 11,820 1.9700 1.691 1.691 1.708 1.691 1.691 6,989 1.6912 -1.99%
2023-08-04 0 2.010 1.960 2.030 - - 0 0 - 1.726 1.683 1.743 - - 0 - 0.00%
2023-08-03 0 2.010 1.970 2.020 - - 0 0 - 1.726 1.691 1.734 - - 0 - 0.00%
2023-08-02 0 2.010 2.010 2.080 2.010 2.020 374,000 752,360 2.0117 1.726 1.726 1.786 1.726 1.734 435,656 1.7270 -3.83%
2023-08-01 0 2.090 2.060 2.110 2.050 2.100 196,000 404,660 2.0646 1.794 1.768 1.811 1.760 1.803 228,312 1.7724 -0.48%
2023-07-31 0 2.100 2.100 2.150 2.080 2.150 574,000 1,207,920 2.1044 1.803 1.803 1.846 1.786 1.846 668,627 1.8066 -2.33%
2023-07-28 0 2.150 2.090 2.150 2.070 2.180 52,000 107,860 2.0742 1.846 1.794 1.846 1.777 1.871 60,572 1.7807 3.86%
2023-07-27 0 2.070 2.070 2.200 - - 0 0 - 1.777 1.777 1.889 - - 0 - 0.49%
2023-07-26 0 2.060 2.030 2.170 2.060 2.060 10,000 20,600 2.0600 1.768 1.743 1.863 1.768 1.768 11,649 1.7685 1.48%
2023-07-25 0 2.030 2.020 2.180 - - 0 0 - 1.743 1.734 1.871 - - 0 - 0.00%
2023-07-24 0 2.030 2.030 2.040 2.010 2.170 526,000 1,075,060 2.0438 1.743 1.743 1.751 1.726 1.863 612,714 1.7546 -1.93%
2023-07-21 0 2.070 2.090 2.150 - - 0 0 - 1.777 1.794 1.846 - - 0 - 0.98%
2023-07-20 0 2.050 2.090 2.140 2.020 2.150 132,000 276,900 2.0977 1.760 1.794 1.837 1.734 1.846 153,761 1.8008 -2.38%
2023-07-19 0 2.100 2.090 2.100 2.070 2.180 576,000 1,203,740 2.0898 1.803 1.794 1.803 1.777 1.871 670,956 1.7941 0.48%
2023-07-18 0 2.090 2.090 2.120 2.020 2.140 908,000 1,863,260 2.0520 1.794 1.794 1.820 1.734 1.837 1,057,688 1.7616 3.47%
2023-07-14 0 2.020 2.020 2.050 2.000 2.060 534,000 1,088,480 2.0384 1.734 1.734 1.760 1.717 1.768 622,033 1.7499 1.00%
2023-07-13 0 2.000 2.000 2.080 1.990 2.110 4,784,000 9,716,320 2.0310 1.717 1.717 1.786 1.708 1.811 5,572,666 1.7436 0.00%
2023-07-12 0 2.000 1.990 2.060 2.000 2.060 510,000 1,029,240 2.0181 1.717 1.708 1.768 1.717 1.768 594,076 1.7325 0.00%
2023-07-11 0 2.000 2.000 2.050 2.000 2.050 490,000 1,001,580 2.0440 1.717 1.717 1.760 1.717 1.760 570,779 1.7548 -0.50%
2023-07-10 0 2.010 2.000 2.020 2.000 2.030 640,000 1,286,220 2.0097 1.726 1.717 1.734 1.717 1.743 745,507 1.7253 0.00%
2023-07-07 0 2.010 1.900 2.010 1.970 2.040 1,058,000 2,116,900 2.0009 1.726 1.631 1.726 1.691 1.751 1,232,416 1.7177 1.01%
2023-07-06 0 1.990 1.990 2.030 1.990 2.030 2,268,000 4,540,440 2.0020 1.708 1.708 1.743 1.708 1.743 2,641,891 1.7186 -0.50%
2023-07-05 0 2.000 2.000 2.030 1.990 2.030 1,022,000 2,046,380 2.0023 1.717 1.717 1.743 1.708 1.743 1,190,482 1.7190 1.52%
2023-07-04 0 1.970 1.970 2.000 1.960 2.030 648,000 1,278,100 1.9724 1.691 1.691 1.717 1.683 1.743 754,826 1.6932 -1.01%
2023-07-03 0 1.990 2.000 2.010 1.990 2.010 840,000 1,679,480 1.9994 1.708 1.717 1.726 1.708 1.726 978,478 1.7164 2.05%
2023-06-30 0 1.950 1.940 2.030 1.950 1.960 200,000 390,300 1.9515 1.674 1.665 1.743 1.674 1.683 232,971 1.6753 -0.51%
2023-06-29 0 1.960 1.960 2.000 - - 0 0 - 1.683 1.683 1.717 - - 0 - 0.00%
2023-06-28 0 1.960 1.960 2.010 1.930 2.010 334,000 667,280 1.9978 1.683 1.683 1.726 1.657 1.726 389,062 1.7151 -0.51%
2023-06-27 0 1.970 1.900 1.980 1.970 1.990 80,000 158,520 1.9815 1.691 1.631 1.700 1.691 1.708 93,188 1.7011 -1.01%
2023-06-26 0 1.990 1.800 1.990 1.980 1.990 32,000 63,580 1.9869 1.708 1.545 1.708 1.700 1.708 37,275 1.7057 0.00%
2023-06-23 0 1.990 1.850 1.990 1.900 1.990 28,000 53,380 1.9064 1.708 1.588 1.708 1.631 1.708 32,616 1.6366 4.74%
2023-06-21 0 1.900 1.850 2.080 1.850 1.900 80,000 150,100 1.8763 1.631 1.588 1.786 1.588 1.631 93,188 1.6107 1.06%
2023-06-20 0 1.880 1.820 1.880 - - 0 0 - 1.614 1.562 1.614 - - 0 - 0.00%
2023-06-19 0 1.880 1.840 1.880 1.870 1.890 186,000 350,180 1.8827 1.614 1.580 1.614 1.605 1.623 216,663 1.6162 1.08%
2023-06-16 0 1.860 1.830 1.860 1.820 1.860 34,000 62,760 1.8459 1.597 1.571 1.597 1.562 1.597 39,605 1.5846 0.00%
2023-06-15 0 1.860 1.860 1.890 1.820 1.860 204,000 379,360 1.8596 1.597 1.597 1.623 1.562 1.597 237,630 1.5964 0.00%
2023-06-14 0 1.860 1.840 1.880 - - 0 0 - 1.597 1.580 1.614 - - 0 - 0.00%
2023-06-13 0 1.860 1.820 1.860 - - 0 0 - 1.597 1.562 1.597 - - 0 - 0.00%
2023-06-12 0 1.860 1.830 1.890 1.860 1.860 50,000 93,000 1.8600 1.597 1.571 1.623 1.597 1.597 58,243 1.5968 0.00%
2023-06-09 0 1.860 1.780 1.890 - - 0 0 - 1.597 1.528 1.623 - - 0 - 0.00%
2023-06-08 0 1.860 1.770 1.870 1.850 1.860 66,000 122,740 1.8597 1.597 1.520 1.605 1.588 1.597 76,880 1.5965 0.00%
2023-06-07 0 1.860 1.770 1.910 - - 0 0 - 1.597 1.520 1.640 - - 0 - 0.00%
2023-06-06 0 1.860 - 1.870 1.860 1.860 10,000 18,600 1.8600 1.597 - 1.605 1.597 1.597 11,649 1.5968 0.54%
2023-06-05 0 1.850 1.830 1.900 1.810 1.850 102,000 188,160 1.8447 1.588 1.571 1.631 1.554 1.588 118,815 1.5836 4.52%
2023-06-02 0 1.770 1.700 1.770 - - 0 0 - 1.520 1.459 1.520 - - 0 - 0.00%
2023-06-01 0 1.770 1.710 1.810 - - 0 0 - 1.520 1.468 1.554 - - 0 - 0.00%
2023-05-31 0 1.770 1.750 1.770 1.700 1.850 114,000 205,600 1.8035 1.520 1.502 1.520 1.459 1.588 132,793 1.5483 -5.85%
2023-05-30 0 1.880 1.860 1.880 1.850 1.880 108,000 201,580 1.8665 1.614 1.597 1.614 1.588 1.614 125,804 1.6023 1.02%
2023-05-29 0 1.920 1.900 1.920 1.860 1.920 486,000 926,180 1.9057 1.598 1.581 1.598 1.548 1.598 584,036 1.5858 3.78%
2023-05-25 0 1.850 1.850 1.910 1.740 1.900 176,000 327,560 1.8611 1.539 1.539 1.589 1.448 1.581 211,503 1.5487 -1.60%
2023-05-24 0 1.880 1.830 1.880 1.770 1.880 188,000 345,140 1.8359 1.564 1.523 1.564 1.473 1.564 225,923 1.5277 7.43%
2023-05-23 0 1.750 1.750 1.820 1.750 1.830 84,000 153,040 1.8219 1.456 1.456 1.514 1.456 1.523 100,944 1.5161 -2.23%
2023-05-22 0 1.790 1.770 1.810 1.750 1.810 382,000 678,720 1.7768 1.490 1.473 1.506 1.456 1.506 459,057 1.4785 4.68%
2023-05-19 0 1.710 1.710 1.740 1.700 1.750 6,052,000 8,488,600 1.4026 1.423 1.423 1.448 1.415 1.456 7,272,810 1.1672 -2.29%
2023-05-18 0 1.750 1.700 1.750 1.680 1.750 46,000 79,760 1.7339 1.456 1.415 1.456 1.398 1.456 55,279 1.4429 2.34%
2023-05-17 0 1.710 1.690 1.720 1.680 1.710 38,000 64,860 1.7068 1.423 1.406 1.431 1.398 1.423 45,665 1.4203 1.79%
2023-05-16 0 1.680 1.600 1.700 1.600 1.700 8,102,000 11,370,820 1.4035 1.398 1.331 1.415 1.331 1.415 9,736,337 1.1679 1.20%
2023-05-15 0 1.660 1.650 1.690 1.600 1.690 90,000 148,680 1.6520 1.381 1.373 1.406 1.331 1.406 108,155 1.3747 3.75%
2023-05-12 0 1.600 1.550 1.700 1.600 1.600 12,000 19,200 1.6000 1.331 1.290 1.415 1.331 1.331 14,421 1.3314 0.63%
2023-05-11 0 1.590 1.520 1.630 - - 0 0 - 1.323 1.265 1.356 - - 0 - 0.00%
2023-05-10 0 1.590 1.520 1.630 - - 0 0 - 1.323 1.265 1.356 - - 0 - 0.00%
2023-05-09 0 1.590 1.520 1.640 - - 0 0 - 1.323 1.265 1.365 - - 0 - 0.00%
2023-05-08 0 1.590 1.520 1.590 - - 5,000,000 7,000,000 1.4000 1.323 1.265 1.323 - - 6,008,601 1.1650 -0.62%
2023-05-05 0 1.600 1.520 1.610 - - 0 0 - 1.331 1.265 1.340 - - 0 - 0.00%
2023-05-04 0 1.600 1.520 1.620 1.530 1.620 6,000 9,500 1.5833 1.331 1.265 1.348 1.273 1.348 7,210 1.3176 2.56%
2023-05-03 0 1.560 1.500 1.560 - - 0 0 - 1.298 1.248 1.298 - - 0 - 0.00%
2023-05-02 0 1.560 1.520 1.560 - - 0 0 - 1.298 1.265 1.298 - - 0 - -0.64%
2023-04-28 0 1.570 1.460 1.750 1.500 1.570 20,000 30,260 1.5130 1.306 1.215 1.456 1.248 1.306 24,034 1.2590 0.00%
2023-04-27 0 1.570 1.420 1.570 1.430 1.570 6,000 8,860 1.4767 1.306 1.182 1.306 1.190 1.306 7,210 1.2288 -1.26%
2023-04-26 0 1.590 1.590 1.600 1.500 1.580 6,746,000 10,321,260 1.5300 1.323 1.323 1.331 1.248 1.315 8,106,804 1.2732 -3.05%
2023-04-25 0 1.640 1.570 1.640 - - 0 0 - 1.365 1.306 1.365 - - 0 - -0.61%
2023-04-24 0 1.650 1.610 1.650 - - 0 0 - 1.373 1.340 1.373 - - 0 - -0.60%
2023-04-21 0 1.660 1.580 1.700 1.600 1.660 26,000 42,180 1.6223 1.381 1.315 1.415 1.331 1.381 31,245 1.3500 0.61%
2023-04-20 0 1.650 1.580 1.650 - - 0 0 - 1.373 1.315 1.373 - - 0 - 0.00%
2023-04-19 0 1.650 1.610 1.650 - - 0 0 - 1.373 1.340 1.373 - - 0 - 0.00%
2023-04-18 0 1.650 1.620 1.650 - - 0 0 - 1.373 1.348 1.373 - - 0 - -1.20%
2023-04-17 0 1.670 1.650 1.670 - - 0 0 - 1.390 1.373 1.390 - - 0 - -0.60%
2023-04-14 0 1.680 1.560 1.680 1.680 1.680 2,000 3,360 1.6800 1.398 1.298 1.398 1.398 1.398 2,403 1.3980 1.20%
2023-04-13 0 1.660 1.560 1.660 1.640 1.660 32,000 52,620 1.6444 1.381 1.298 1.381 1.365 1.381 38,455 1.3684 -1.78%
2023-04-12 0 1.690 1.620 1.690 1.620 1.690 1,150,000 1,645,980 1.4313 1.406 1.348 1.406 1.348 1.406 1,381,978 1.1910 -0.59%
2023-04-11 0 1.700 1.660 1.700 1.660 1.700 12,060,000 16,900,420 1.4014 1.415 1.381 1.415 1.381 1.415 14,492,745 1.1661 -2.30%
2023-04-06 0 1.740 1.660 1.730 1.660 1.760 10,084,000 14,142,760 1.4025 1.448 1.381 1.440 1.381 1.465 12,118,146 1.1671 1.16%
2023-04-04 0 1.720 1.530 1.720 1.690 1.720 22,000 37,240 1.6927 1.431 1.273 1.431 1.406 1.431 26,438 1.4086 0.00%
2023-04-03 0 1.720 1.650 1.720 1.650 1.720 58,000 98,480 1.6979 1.431 1.373 1.431 1.373 1.431 69,700 1.4129 0.00%
2023-03-31 0 1.720 1.480 1.800 1.630 1.720 78,000 130,000 1.6667 1.431 1.232 1.498 1.356 1.431 93,734 1.3869 1.18%
2023-03-30 0 1.700 1.630 1.690 1.650 1.700 68,000 113,140 1.6638 1.415 1.356 1.406 1.373 1.415 81,717 1.3845 -1.16%
2023-03-29 0 1.720 1.550 1.720 1.650 1.720 32,000 53,140 1.6606 1.431 1.290 1.431 1.373 1.431 38,455 1.3819 0.00%
2023-03-28 0 1.720 1.480 1.720 - - 0 0 - 1.431 1.232 1.431 - - 0 - 0.00%
2023-03-27 0 1.720 1.640 1.720 1.620 1.720 24,000 39,080 1.6283 1.431 1.365 1.431 1.348 1.431 28,841 1.3550 -2.27%
2023-03-24 0 1.760 1.520 1.760 - - 0 0 - 1.465 1.265 1.465 - - 0 - -0.56%
2023-03-23 0 1.770 1.520 1.770 - - 0 0 - 1.473 1.265 1.473 - - 0 - 0.00%
2023-03-22 0 1.770 1.580 1.770 - - 0 0 - 1.473 1.315 1.473 - - 0 - -1.67%
2023-03-21 0 1.800 1.480 1.800 1.630 1.800 54,000 90,600 1.6778 1.498 1.232 1.498 1.356 1.498 64,893 1.3961 0.00%
2023-03-20 0 1.800 1.610 1.800 1.560 1.800 46,000 77,340 1.6813 1.498 1.340 1.498 1.298 1.498 55,279 1.3991 0.00%
2023-03-17 0 1.800 - 1.900 - - 0 0 - 1.498 - 1.581 - - 0 - 0.00%
2023-03-16 0 1.800 1.560 1.900 - - 0 0 - 1.498 1.298 1.581 - - 0 - 0.00%
2023-03-15 0 1.800 - 1.900 - - 0 0 - 1.498 - 1.581 - - 0 - 0.00%
2023-03-14 0 1.800 - 1.900 - - 0 0 - 1.498 - 1.581 - - 0 - 0.00%
2023-03-13 0 1.800 - 1.900 - - 0 0 - 1.498 - 1.581 - - 0 - 0.00%
2023-03-10 0 1.800 - 1.800 - - 0 0 - 1.498 - 1.498 - - 0 - 0.00%
2023-03-09 0 1.800 - 1.900 - - 0 0 - 1.498 - 1.581 - - 0 - 0.00%
2023-03-08 0 1.800 - 1.800 - - 0 0 - 1.498 - 1.498 - - 0 - 0.00%
2023-03-07 0 1.800 - 1.800 - - 0 0 - 1.498 - 1.498 - - 0 - -0.55%
2023-03-06 0 1.810 1.810 1.920 1.660 1.770 4,000 6,860 1.7150 1.506 1.506 1.598 1.381 1.473 4,807 1.4271 0.00%
2023-03-03 0 1.810 - 1.920 - - 0 0 - 1.506 - 1.598 - - 0 - 0.00%
2023-03-02 0 1.810 - 1.810 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2023-03-01 0 1.810 - 1.810 - - 0 0 - 1.506 - 1.506 - - 0 - -0.55%
2023-02-28 0 1.820 - 1.820 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2023-02-27 0 1.820 - 1.900 - - 0 0 - 1.514 - 1.581 - - 0 - 0.00%
2023-02-24 0 1.820 - 1.900 - - 0 0 - 1.514 - 1.581 - - 0 - 0.00%
2023-02-23 0 1.820 - 1.900 - - 0 0 - 1.514 - 1.581 - - 0 - 0.00%
2023-02-22 0 1.820 - 1.820 - - 0 0 - 1.514 - 1.514 - - 0 - -0.55%
2023-02-21 0 1.830 1.830 1.930 1.670 1.760 12,000 20,940 1.7450 1.523 1.523 1.606 1.390 1.465 14,421 1.4521 3.98%
2023-02-20 0 1.760 - 1.760 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
2023-02-17 0 1.760 1.600 1.800 1.600 1.760 14,000 23,000 1.6429 1.465 1.331 1.498 1.331 1.465 16,824 1.3671 0.00%
2023-02-16 0 1.760 1.150 1.760 - - 0 0 - 1.465 0.957 1.465 - - 0 - 0.00%
2023-02-15 0 1.760 1.100 1.790 - - 0 0 - 1.465 0.915 1.490 - - 0 - -1.68%
2023-02-14 0 1.790 - 1.790 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2023-02-13 0 1.790 - 1.990 - - 0 0 - 1.490 - 1.656 - - 0 - -0.17%
2023-02-10 0 1.793 - 1.930 - - 0 0 - 1.492 - 1.606 - - 0 - 0.00%
2023-02-09 0 1.793 - 1.800 - - 0 0 - 1.492 - 1.498 - - 0 - 0.00%
2023-02-08 0 1.793 - 1.820 - - 0 0 - 1.492 - 1.514 - - 0 - 0.00%
2023-02-07 0 1.793 - 1.820 - - 0 0 - 1.492 - 1.514 - - 0 - 0.00%
2023-02-06 0 1.793 - 1.830 - - 0 0 - 1.492 - 1.523 - - 0 - -0.02%
2023-02-03 0 1.850 1.740 1.850 1.850 1.850 8,000 14,800 1.8500 1.492 1.404 1.492 1.492 1.492 9,918 1.4923 0.00%
2023-02-02 0 1.850 1.740 1.850 1.850 1.850 2,000 3,700 1.8500 1.492 1.404 1.492 1.492 1.492 2,479 1.4923 0.00%
2023-02-01 0 1.850 1.740 1.850 1.850 1.850 100,000 185,000 1.8500 1.492 1.404 1.492 1.492 1.492 123,972 1.4923 0.54%
2023-01-31 0 1.840 1.740 1.840 - - 0 0 - 1.484 1.404 1.484 - - 0 - 0.00%
2023-01-30 0 1.840 1.740 1.840 - - 0 0 - 1.484 1.404 1.484 - - 0 - 0.00%
2023-01-27 0 1.840 1.740 1.840 1.850 1.850 30,000 55,500 1.8500 1.484 1.404 1.484 1.492 1.492 37,191 1.4923 0.55%
2023-01-26 0 1.830 1.790 1.930 1.830 1.840 122,000 223,460 1.8316 1.476 1.444 1.557 1.476 1.484 151,245 1.4775 -0.54%
2023-01-20 0 1.840 1.650 1.840 - - 0 0 - 1.484 1.331 1.484 - - 0 - 0.00%
2023-01-19 0 1.840 - 1.840 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2023-01-18 0 1.840 - 1.860 - - 0 0 - 1.484 - 1.500 - - 0 - 0.00%
2023-01-17 0 1.840 1.660 1.840 - - 0 0 - 1.484 1.339 1.484 - - 0 - 0.00%
2023-01-16 0 1.840 - 1.860 - - 0 0 - 1.484 - 1.500 - - 0 - 0.00%
2023-01-13 0 1.840 - 1.840 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2023-01-12 0 1.840 - 1.840 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2023-01-11 0 1.840 1.600 1.840 1.800 1.840 4,000 7,280 1.8200 1.484 1.291 1.484 1.452 1.484 4,959 1.4681 1.10%
2023-01-10 0 1.820 - 1.820 - - 0 0 - 1.468 - 1.468 - - 0 - 0.00%
2023-01-09 0 1.820 - 1.820 1.820 1.820 16,000 29,120 1.8200 1.468 - 1.468 1.468 1.468 19,835 1.4681 -2.15%
2023-01-06 0 1.860 - 1.880 - - 0 0 - 1.500 - 1.516 - - 0 - 0.00%
2023-01-05 0 1.860 - 1.880 - - 0 0 - 1.500 - 1.516 - - 0 - 0.00%
2023-01-04 0 1.860 - 1.860 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-01-03 0 1.860 1.670 1.860 - - 0 0 - 1.500 1.347 1.500 - - 0 - 0.00%
2022-12-30 0 1.860 1.710 1.860 - - 0 0 - 1.500 1.379 1.500 - - 0 - 0.00%
2022-12-29 0 1.860 1.680 1.860 - - 0 0 - 1.500 1.355 1.500 - - 0 - 0.00%
2022-12-28 0 1.860 - 1.900 - - 0 0 - 1.500 - 1.533 - - 0 - 0.00%
2022-12-23 0 1.860 1.840 1.860 1.610 1.860 20,000 35,740 1.7870 1.500 1.484 1.500 1.299 1.500 24,794 1.4415 1.09%
2022-12-22 0 1.840 - 1.900 - - 0 0 - 1.484 - 1.533 - - 0 - 0.00%
2022-12-21 0 1.840 1.720 1.900 - - 0 0 - 1.484 1.387 1.533 - - 0 - 0.00%
2022-12-20 0 1.840 1.700 1.840 - - 0 0 - 1.484 1.371 1.484 - - 0 - 0.00%
2022-12-19 0 1.840 - 1.840 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2022-12-16 0 1.840 1.740 1.860 - - 0 0 - 1.484 1.404 1.500 - - 0 - 0.00%
2022-12-15 0 1.840 1.740 1.840 1.810 1.840 4,000 7,300 1.8250 1.484 1.404 1.484 1.460 1.484 4,959 1.4721 0.00%
2022-12-14 0 1.840 1.740 1.850 1.710 1.840 6,000 10,520 1.7533 1.484 1.404 1.492 1.379 1.484 7,438 1.4143 -0.54%
2022-12-13 0 1.850 1.700 1.900 - - 0 0 - 1.492 1.371 1.533 - - 0 - 0.00%
2022-12-12 0 1.850 - 1.850 - - 0 0 - 1.492 - 1.492 - - 0 - 0.00%
2022-12-09 0 1.850 - 1.850 - - 0 0 - 1.492 - 1.492 - - 0 - -2.12%
2022-12-08 0 1.890 - 1.890 - - 0 0 - 1.525 - 1.525 - - 0 - -0.53%
2022-12-07 0 1.900 1.700 1.900 1.700 1.900 36,000 63,240 1.7567 1.533 1.371 1.533 1.371 1.533 44,630 1.4170 -1.04%
2022-12-06 0 1.920 - 1.920 - - 0 0 - 1.549 - 1.549 - - 0 - -0.52%
2022-12-05 0 1.930 - 1.930 - - 0 0 - 1.557 - 1.557 - - 0 - 0.00%
2022-12-02 0 1.930 1.660 1.940 - - 0 0 - 1.557 1.339 1.565 - - 0 - 0.00%
2022-12-01 0 1.930 1.740 1.930 1.680 1.940 26,000 46,600 1.7923 1.557 1.404 1.557 1.355 1.565 32,233 1.4457 -0.52%
2022-11-30 0 1.940 - 1.940 - - 0 0 - 1.565 - 1.565 - - 0 - -0.51%
2022-11-29 0 1.950 - 1.960 - - 0 0 - 1.573 - 1.581 - - 0 - 0.00%
2022-11-28 0 1.950 - 1.950 - - 0 0 - 1.573 - 1.573 - - 0 - 0.00%
2022-11-25 0 1.950 - 1.950 - - 0 0 - 1.573 - 1.573 - - 0 - -0.51%
2022-11-24 0 1.960 1.850 1.960 1.610 1.980 8,000 14,340 1.7925 1.581 1.492 1.581 1.299 1.597 9,918 1.4459 18.79%
2022-11-23 0 1.650 1.730 1.890 1.650 1.900 18,000 33,680 1.8711 1.331 1.395 1.525 1.331 1.533 22,315 1.5093 -12.70%
2022-11-22 0 1.890 1.650 1.890 - - 0 0 - 1.525 1.331 1.525 - - 0 - 0.00%
2022-11-21 0 1.890 1.500 1.990 1.600 1.890 20,000 36,140 1.8070 1.525 1.210 1.605 1.291 1.525 24,794 1.4576 0.00%
2022-11-18 0 1.890 1.860 1.890 1.860 1.890 4,000 7,500 1.8750 1.525 1.500 1.525 1.500 1.525 4,959 1.5124 7.39%
2022-11-17 0 1.760 1.760 1.800 1.650 1.650 4,000 6,600 1.6500 1.420 1.420 1.452 1.331 1.331 4,959 1.3310 0.00%
2022-11-16 0 1.760 1.700 1.830 - - 0 0 - 1.420 1.371 1.476 - - 0 - 0.00%
2022-11-15 0 1.760 1.760 1.890 1.560 1.890 4,000 6,900 1.7250 1.420 1.420 1.525 1.258 1.525 4,959 1.3914 0.00%
2022-11-14 0 1.760 1.500 1.850 - - 0 0 - 1.420 1.210 1.492 - - 0 - 0.00%
2022-11-11 0 1.760 - 1.780 1.760 1.860 36,000 63,900 1.7750 1.420 - 1.436 1.420 1.500 44,630 1.4318 -1.68%
2022-11-10 0 1.790 - 1.790 - - 0 0 - 1.444 - 1.444 - - 0 - 0.00%
2022-11-09 0 1.790 1.480 1.790 1.790 1.790 2,000 3,580 1.7900 1.444 1.194 1.444 1.444 1.444 2,479 1.4439 3.47%
2022-11-08 0 1.730 1.530 1.730 0.670 1.730 10,000 14,980 1.4980 1.395 1.234 1.395 0.540 1.395 12,397 1.2083 5.49%
2022-11-07 0 1.640 - 1.700 - - 0 0 - 1.323 - 1.371 - - 0 - 0.00%
2022-11-04 0 1.640 1.640 1.650 1.380 1.630 60,000 87,980 1.4663 1.323 1.323 1.331 1.113 1.315 74,383 1.1828 6.49%
2022-11-03 0 1.540 - - 1.600 1.600 4,000 6,000 1.5000 1.242 - - 1.291 1.291 4,959 1.2100 0.65%
2022-11-02 0 1.530 1.410 1.530 - - 0 0 - 1.234 1.137 1.234 - - 0 - 0.00%
2022-11-01 0 1.530 - - 1.470 1.530 4,000 6,000 1.5000 1.234 - - 1.186 1.234 4,959 1.2100 4.79%
2022-10-31 0 1.460 - 1.460 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
2022-10-28 0 1.460 - 1.460 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
2022-10-27 0 1.460 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2022-10-26 0 1.460 - - - - 0 0 - 1.178 - - - - 0 - -0.68%
2022-10-25 0 1.470 - 1.480 - - 0 0 - 1.186 - 1.194 - - 0 - -0.68%
2022-10-24 0 1.480 0.265 1.480 - - 0 0 - 1.194 0.214 1.194 - - 0 - 0.00%
2022-10-21 0 1.480 - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2022-10-20 0 1.480 - 1.480 - - 0 0 - 1.194 - 1.194 - - 0 - -0.67%
2022-10-19 0 1.490 - 1.500 - - 0 0 - 1.202 - 1.210 - - 0 - -0.67%
2022-10-18 0 1.500 - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2022-10-17 0 1.500 - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2022-10-14 0 1.500 - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2022-10-13 0 1.500 - - - - 0 0 - 1.210 - - - - 0 - -1.32%
2022-10-12 0 1.520 1.400 - - - 0 0 - 1.226 1.129 - - - 0 - -1.30%
2022-10-11 0 1.540 1.400 - - - 0 0 - 1.242 1.129 - - - 0 - -0.65%
2022-10-10 0 1.550 1.380 - - - 0 0 - 1.250 1.113 - - - 0 - -0.64%
2022-10-07 0 1.560 1.450 1.560 - - 0 0 - 1.258 1.170 1.258 - - 0 - -1.27%
2022-10-06 0 1.580 1.450 1.580 1.580 1.580 4,000 6,060 1.5150 1.274 1.170 1.274 1.274 1.274 4,959 1.2221 3.27%
2022-10-05 0 1.530 1.450 1.700 - - 0 0 - 1.234 1.170 1.371 - - 0 - -1.29%
2022-10-03 0 1.550 1.440 1.560 - - 0 0 - 1.250 1.162 1.258 - - 0 - -1.90%
2022-09-30 0 1.580 1.580 - 1.580 1.580 44,000 69,520 1.5800 1.274 1.274 - 1.274 1.274 54,547 1.2745 3.27%
2022-09-29 0 1.530 - - 1.530 1.530 6,000 9,180 1.5300 1.234 - - 1.234 1.234 7,438 1.2342 -1.92%
2022-09-28 0 1.560 1.280 1.570 - - 0 0 - 1.258 1.032 1.266 - - 0 - -1.27%
2022-09-27 0 1.580 - - 1.500 1.580 12,000 18,160 1.5133 1.274 - - 1.210 1.274 14,877 1.2207 0.00%
2022-09-26 0 1.580 - 1.580 - - 0 0 - 1.274 - 1.274 - - 0 - 0.00%
2022-09-23 0 1.580 1.540 1.580 - - 0 0 - 1.274 1.242 1.274 - - 0 - -0.63%
2022-09-22 0 1.590 - 1.590 1.590 1.600 42,000 67,080 1.5971 1.283 - 1.283 1.283 1.291 52,068 1.2883 -0.62%
2022-09-21 0 1.600 1.600 - - - 0 0 - 1.291 1.291 - - - 0 - 1.27%
2022-09-20 0 1.580 - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2022-09-19 0 1.580 - 1.820 - - 0 0 - 1.274 - 1.468 - - 0 - 0.00%
2022-09-16 0 1.580 1.540 1.580 - - 0 0 - 1.274 1.242 1.274 - - 0 - 0.00%
2022-09-15 0 1.580 - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2022-09-14 0 1.580 - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2022-09-13 0 1.580 1.410 - - - 0 0 - 1.274 1.137 - - - 0 - 0.00%
2022-09-09 0 1.580 - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2022-09-08 0 1.580 - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2022-09-07 0 1.580 1.500 - - - 0 0 - 1.274 1.210 - - - 0 - 0.00%
2022-09-06 0 1.580 1.400 - - - 0 0 - 1.274 1.129 - - - 0 - 0.00%
2022-09-05 0 1.580 1.510 - - - 0 0 - 1.274 1.218 - - - 0 - -2.47%
2022-09-02 0 1.620 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2022-09-01 0 1.620 1.550 1.650 - - 0 0 - 1.307 1.250 1.331 - - 0 - 0.00%
2022-08-31 0 1.620 1.550 - - - 0 0 - 1.307 1.250 - - - 0 - 0.00%
2022-08-30 0 1.620 1.550 - - - 0 0 - 1.307 1.250 - - - 0 - -1.22%
2022-08-29 0 1.640 1.550 - - - 0 0 - 1.323 1.250 - - - 0 - 0.00%
2022-08-26 0 1.640 1.570 - - - 0 0 - 1.323 1.266 - - - 0 - 0.00%
2022-08-25 0 1.640 1.580 - - - 0 0 - 1.323 1.274 - - - 0 - 0.00%
2022-08-24 0 1.640 1.580 - - - 0 0 - 1.323 1.274 - - - 0 - -0.61%
2022-08-23 0 1.650 1.580 - - - 0 0 - 1.331 1.274 - - - 0 - 0.00%
2022-08-22 0 1.650 1.650 1.710 1.560 1.560 10,000 15,600 1.5600 1.331 1.331 1.379 1.258 1.258 12,397 1.2584 0.00%
2022-08-19 0 1.650 1.530 - - - 0 0 - 1.331 1.234 - - - 0 - 0.00%
2022-08-18 0 1.650 1.530 - - - 0 0 - 1.331 1.234 - - - 0 - 0.00%
2022-08-17 0 1.650 1.530 - - - 0 0 - 1.331 1.234 - - - 0 - 0.00%
2022-08-16 0 1.650 1.530 - - - 0 0 - 1.331 1.234 - - - 0 - 0.00%
2022-08-15 0 1.650 1.530 - - - 0 0 - 1.331 1.234 - - - 0 - 0.00%
2022-08-12 0 1.650 1.500 - - - 0 0 - 1.331 1.210 - - - 0 - 0.00%
2022-08-11 0 1.650 1.560 - - - 0 0 - 1.331 1.258 - - - 0 - 0.00%
2022-08-10 0 1.650 1.530 - - - 0 0 - 1.331 1.234 - - - 0 - 0.00%
2022-08-09 0 1.650 1.500 - - - 0 0 - 1.331 1.210 - - - 0 - 0.00%
2022-08-08 0 1.650 1.500 - - - 0 0 - 1.331 1.210 - - - 0 - 0.00%
2022-08-05 0 1.650 1.500 - - - 0 0 - 1.331 1.210 - - - 0 - 0.00%
2022-08-04 0 1.650 1.500 1.790 - - 0 0 - 1.331 1.210 1.444 - - 0 - 0.00%
2022-08-03 0 1.650 1.580 1.790 - - 0 0 - 1.331 1.274 1.444 - - 0 - 0.00%
2022-08-02 0 1.650 1.580 1.780 - - 0 0 - 1.331 1.274 1.436 - - 0 - 0.00%
2022-08-01 0 1.650 1.500 1.790 - - 0 0 - 1.331 1.210 1.444 - - 0 - 0.00%
2022-07-29 0 1.650 1.510 1.790 - - 0 0 - 1.331 1.218 1.444 - - 0 - 0.00%
2022-07-28 0 1.650 1.500 1.790 1.610 1.610 2,000 3,220 1.6100 1.331 1.210 1.444 1.299 1.299 2,479 1.2987 -0.06%
2022-07-27 0 1.651 1.600 1.790 - - 0 0 - 1.332 1.291 1.444 - - 0 - 0.00%
2022-07-26 0 1.651 1.600 1.790 - - 0 0 - 1.332 1.291 1.444 - - 0 - 0.00%
2022-07-25 0 1.651 1.550 1.790 - - 0 0 - 1.332 1.250 1.444 - - 0 - 0.00%
2022-07-22 0 1.651 1.500 1.790 - - 0 0 - 1.332 1.210 1.444 - - 0 - 0.00%
2022-07-21 0 1.651 1.510 1.790 - - 0 0 - 1.332 1.218 1.444 - - 0 - 0.00%
2022-07-20 0 1.651 1.540 1.790 - - 0 0 - 1.332 1.242 1.444 - - 0 - 0.00%
2022-07-19 0 1.651 1.500 1.790 - - 0 0 - 1.332 1.210 1.444 - - 0 - 0.00%
2022-07-18 0 1.651 1.530 1.790 - - 0 0 - 1.332 1.234 1.444 - - 0 - 0.00%
2022-07-15 0 1.651 1.500 1.790 - - 0 0 - 1.332 1.210 1.444 - - 0 - 0.00%
2022-07-14 0 1.651 1.540 1.790 - - 0 0 - 1.332 1.242 1.444 - - 0 - 0.00%
2022-07-13 0 1.651 1.550 1.790 - - 0 0 - 1.332 1.250 1.444 - - 0 - 0.00%
2022-07-12 0 1.651 1.560 1.790 - - 0 0 - 1.332 1.258 1.444 - - 0 - 0.00%
2022-07-11 0 1.651 1.560 1.790 - - 0 0 - 1.332 1.258 1.444 - - 0 - 0.00%
2022-07-08 0 1.651 1.520 1.790 - - 0 0 - 1.332 1.226 1.444 - - 0 - 0.00%
2022-07-07 0 1.651 1.550 1.790 - - 0 0 - 1.332 1.250 1.444 - - 0 - 0.00%
2022-07-06 0 1.651 1.550 1.790 - - 0 0 - 1.332 1.250 1.444 - - 0 - -0.02%
2022-07-05 0 1.660 1.560 1.790 - - 0 0 - 1.332 1.252 1.436 - - 0 - 0.00%
2022-07-04 0 1.660 1.540 1.790 - - 0 0 - 1.332 1.236 1.436 - - 0 - 0.00%
2022-06-30 0 1.660 1.560 1.790 - - 0 0 - 1.332 1.252 1.436 - - 0 - 0.00%
2022-06-29 0 1.660 1.580 1.790 - - 0 0 - 1.332 1.268 1.436 - - 0 - 0.00%
2022-06-28 0 1.660 1.560 1.790 - - 0 0 - 1.332 1.252 1.436 - - 0 - 0.00%
2022-06-27 0 1.660 1.600 1.750 - - 0 0 - 1.332 1.284 1.404 - - 0 - 0.00%
2022-06-24 0 1.660 1.580 1.760 - - 0 0 - 1.332 1.268 1.412 - - 0 - 0.00%
2022-06-23 0 1.660 1.560 1.790 - - 0 0 - 1.332 1.252 1.436 - - 0 - 0.00%
2022-06-22 0 1.660 1.600 1.790 - - 0 0 - 1.332 1.284 1.436 - - 0 - 0.00%
2022-06-21 0 1.660 1.600 1.790 - - 0 0 - 1.332 1.284 1.436 - - 0 - 0.00%
2022-06-20 0 1.660 1.600 1.700 - - 0 0 - 1.332 1.284 1.364 - - 0 - 0.00%
2022-06-17 0 1.660 1.600 1.700 - - 0 0 - 1.332 1.284 1.364 - - 0 - 0.00%
2022-06-16 0 1.660 1.600 1.790 - - 0 0 - 1.332 1.284 1.436 - - 0 - -1.78%
2022-06-15 0 1.690 1.540 1.790 1.690 1.690 2,000 3,380 1.6900 1.356 1.236 1.436 1.356 1.356 2,492 1.3562 0.00%
2022-06-14 0 1.690 1.570 1.720 - - 0 0 - 1.356 1.260 1.380 - - 0 - -0.59%
2022-06-13 0 1.700 1.630 1.750 - - 0 0 - 1.364 1.308 1.404 - - 0 - 0.00%
2022-06-10 0 1.700 1.510 1.900 - - 0 0 - 1.364 1.212 1.525 - - 0 - 0.00%
2022-06-09 0 1.700 1.500 1.900 - - 0 0 - 1.364 1.204 1.525 - - 0 - 0.00%
2022-06-08 0 1.700 1.500 1.900 - - 0 0 - 1.364 1.204 1.525 - - 0 - 0.00%
2022-06-07 0 1.700 1.500 1.740 - - 0 0 - 1.364 1.204 1.396 - - 0 - 0.00%
2022-06-06 0 1.700 1.510 1.740 - - 0 0 - 1.364 1.212 1.396 - - 0 - 0.00%
2022-06-02 0 1.700 1.650 1.900 - - 0 0 - 1.364 1.324 1.525 - - 0 - 0.00%
2022-06-01 0 1.700 1.640 1.900 - - 0 0 - 1.364 1.316 1.525 - - 0 - 0.00%
2022-05-31 0 1.700 1.640 1.840 - - 0 0 - 1.364 1.316 1.477 - - 0 - 0.00%
2022-05-30 0 1.700 1.620 1.900 - - 0 0 - 1.364 1.300 1.525 - - 0 - 0.00%
2022-05-27 0 1.700 1.500 1.900 - - 0 0 - 1.364 1.204 1.525 - - 0 - 0.00%
2022-05-26 0 1.700 1.650 1.900 1.660 1.700 37,000 62,530 1.6900 1.364 1.324 1.525 1.332 1.364 46,108 1.3562 0.00%
2022-05-25 0 1.700 1.700 1.900 1.660 1.680 50,000 83,040 1.6608 1.364 1.364 1.525 1.332 1.348 62,309 1.3327 2.03%
2022-05-24 0 1.700 1.650 1.700 1.700 1.700 2,000 3,400 1.7000 1.337 1.298 1.337 1.337 1.337 2,543 1.3370 0.00%
2022-05-23 0 1.700 1.650 1.700 1.700 1.700 4,000 6,800 1.7000 1.337 1.298 1.337 1.337 1.337 5,086 1.3370 -3.41%
2022-05-20 0 1.760 1.650 1.830 - - 0 0 - 1.384 1.298 1.439 - - 0 - 0.00%
2022-05-19 0 1.760 1.650 1.760 - - 0 0 - 1.384 1.298 1.384 - - 0 - 0.00%
2022-05-18 0 1.760 1.650 1.760 1.770 1.770 2,000 3,540 1.7700 1.384 1.298 1.384 1.392 1.392 2,543 1.3920 0.57%
2022-05-17 0 1.750 1.640 1.750 1.690 1.750 42,000 71,680 1.7067 1.376 1.290 1.376 1.329 1.376 53,404 1.3422 -2.78%
2022-05-16 0 1.800 1.730 1.800 1.800 1.800 2,000 3,600 1.8000 1.416 1.361 1.416 1.416 1.416 2,543 1.4156 -2.17%
2022-05-13 0 1.840 1.730 1.840 - - 0 0 - 1.447 1.361 1.447 - - 0 - 0.00%
2022-05-12 0 1.840 1.840 1.900 - - 0 0 - 1.447 1.447 1.494 - - 0 - 0.00%
2022-05-11 0 1.840 1.790 1.900 - - 0 0 - 1.447 1.408 1.494 - - 0 - 0.00%
2022-05-10 0 1.840 1.770 1.890 - - 0 0 - 1.447 1.392 1.486 - - 0 - 0.00%
2022-05-06 0 1.840 1.840 1.890 1.830 1.840 52,000 95,500 1.8365 1.447 1.447 1.486 1.439 1.447 66,119 1.4444 0.55%
2022-05-05 0 1.830 1.830 1.860 1.830 1.870 200,000 367,260 1.8363 1.439 1.439 1.463 1.439 1.471 254,306 1.4442 4.57%
2022-05-04 0 1.750 1.610 1.880 - - 0 0 - 1.376 1.266 1.479 - - 0 - -2.78%
2022-05-03 0 1.800 - 1.880 - - 0 0 - 1.416 - 1.479 - - 0 - 0.00%
2022-04-29 0 1.800 1.750 1.860 - - 0 0 - 1.416 1.376 1.463 - - 0 - 0.00%
2022-04-28 0 1.800 1.770 1.840 - - 0 0 - 1.416 1.392 1.447 - - 0 - 0.00%
2022-04-27 0 1.800 1.780 1.860 - - 0 0 - 1.416 1.400 1.463 - - 0 - 0.00%
2022-04-26 0 1.800 1.700 1.900 - - 0 0 - 1.416 1.337 1.494 - - 0 - -1.64%
2022-04-25 0 1.830 1.740 1.910 1.830 1.830 2,000 3,660 1.8300 1.439 1.368 1.502 1.439 1.439 2,543 1.4392 -2.66%
2022-04-22 0 1.880 1.840 1.910 - - 0 0 - 1.479 1.447 1.502 - - 0 - 0.00%
2022-04-21 0 1.880 1.840 1.930 - - 0 0 - 1.479 1.447 1.518 - - 0 - 0.00%
2022-04-20 0 1.880 1.810 1.930 - - 0 0 - 1.479 1.423 1.518 - - 0 - 0.00%
2022-04-19 0 1.880 1.830 1.880 1.820 1.970 54,000 99,020 1.8337 1.479 1.439 1.479 1.431 1.549 68,662 1.4421 -3.59%
2022-04-14 0 1.950 1.820 1.950 - - 0 0 - 1.534 1.431 1.534 - - 0 - -1.02%
2022-04-13 0 1.970 1.800 2.000 - - 0 0 - 1.549 1.416 1.573 - - 0 - 0.00%
2022-04-12 0 1.970 1.790 1.970 - - 0 0 - 1.549 1.408 1.549 - - 0 - -0.51%
2022-04-11 0 1.980 1.830 1.980 - - 0 0 - 1.557 1.439 1.557 - - 0 - -1.00%
2022-04-08 0 2.000 1.870 2.000 1.820 2.000 12,000 22,220 1.8517 1.573 1.471 1.573 1.431 1.573 15,258 1.4563 1.01%
2022-04-07 0 1.980 1.910 2.020 - - 0 0 - 1.557 1.502 1.589 - - 0 - 0.00%
2022-04-06 0 1.980 1.800 1.980 - - 0 0 - 1.557 1.416 1.557 - - 0 - -0.50%
2022-04-04 0 1.990 1.930 1.990 1.920 2.000 524,000 1,030,840 1.9673 1.565 1.518 1.565 1.510 1.573 666,280 1.5472 3.65%
2022-04-01 0 1.920 1.820 1.920 1.880 1.950 4,000 7,660 1.9150 1.510 1.431 1.510 1.479 1.534 5,086 1.5061 3.23%
2022-03-31 0 1.860 1.760 1.890 1.860 2.000 113,000 212,110 1.8771 1.463 1.384 1.486 1.463 1.573 143,683 1.4762 -3.12%
2022-03-30 0 1.920 1.870 1.920 1.860 1.950 6,000 11,340 1.8900 1.510 1.471 1.510 1.463 1.534 7,629 1.4864 7.87%
2022-03-29 0 1.780 1.750 1.820 - - 0 0 - 1.400 1.376 1.431 - - 0 - 0.00%
2022-03-28 0 1.780 1.760 1.780 1.760 1.800 298,000 528,280 1.7728 1.400 1.384 1.400 1.384 1.416 378,915 1.3942 5.33%
2022-03-25 0 1.690 1.690 1.770 1.630 1.630 8,000 13,040 1.6300 1.329 1.329 1.392 1.282 1.282 10,172 1.2819 -5.06%
2022-03-24 0 1.780 1.630 1.780 - - 0 0 - 1.400 1.282 1.400 - - 0 - 0.00%
2022-03-23 0 1.780 1.630 1.780 - - 0 0 - 1.400 1.282 1.400 - - 0 - 0.00%
2022-03-22 0 1.780 1.630 1.780 - - 0 0 - 1.400 1.282 1.400 - - 0 - 0.00%
2022-03-21 0 1.780 1.620 1.780 - - 0 0 - 1.400 1.274 1.400 - - 0 - -1.11%
2022-03-18 0 1.800 1.600 1.780 - - 0 0 - 1.416 1.258 1.400 - - 0 - 0.00%
2022-03-17 0 1.800 1.600 1.800 - - 0 0 - 1.416 1.258 1.416 - - 0 - 0.00%
2022-03-16 0 1.800 1.600 1.800 1.800 1.800 2,000 3,600 1.8000 1.416 1.258 1.416 1.416 1.416 2,543 1.4156 -1.64%
2022-03-15 0 1.830 1.660 1.830 - - 0 0 - 1.439 1.306 1.439 - - 0 - -1.61%
2022-03-14 0 1.860 1.660 1.860 - - 0 0 - 1.463 1.306 1.463 - - 0 - 0.00%
2022-03-11 0 1.860 1.680 1.860 - - 0 0 - 1.463 1.321 1.463 - - 0 - 0.00%
2022-03-10 0 1.860 1.660 1.860 - - 0 0 - 1.463 1.306 1.463 - - 0 - 0.00%
2022-03-09 0 1.860 1.660 1.860 - - 0 0 - 1.463 1.306 1.463 - - 0 - 0.00%
2022-03-08 0 1.860 1.660 1.860 - - 0 0 - 1.463 1.306 1.463 - - 0 - 0.00%
2022-03-07 0 1.860 1.660 1.870 - - 0 0 - 1.463 1.306 1.471 - - 0 - 0.00%
2022-03-04 0 1.860 1.660 1.880 - - 0 0 - 1.463 1.306 1.479 - - 0 - 0.00%
2022-03-03 0 1.860 1.660 1.880 - - 0 0 - 1.463 1.306 1.479 - - 0 - 0.00%
2022-03-02 0 1.860 1.660 1.870 - - 0 0 - 1.463 1.306 1.471 - - 0 - 0.00%
2022-03-01 0 1.860 1.660 1.880 - - 0 0 - 1.463 1.306 1.479 - - 0 - 0.00%
2022-02-28 0 1.860 1.660 1.860 - - 0 0 - 1.463 1.306 1.463 - - 0 - 0.00%
2022-02-25 0 1.860 1.670 1.860 - - 0 0 - 1.463 1.313 1.463 - - 0 - 0.00%
2022-02-24 0 1.860 1.630 1.890 - - 0 0 - 1.463 1.282 1.486 - - 0 - 0.00%
2022-02-23 0 1.860 1.630 1.890 - - 0 0 - 1.463 1.282 1.486 - - 0 - 0.00%
2022-02-22 0 1.860 1.650 1.860 - - 0 0 - 1.463 1.298 1.463 - - 0 - 0.00%
2022-02-21 0 1.860 1.630 2.000 - - 0 0 - 1.463 1.282 1.573 - - 0 - 0.00%
2022-02-18 0 1.860 1.630 1.990 - - 0 0 - 1.463 1.282 1.565 - - 0 - 0.00%
2022-02-17 0 1.860 1.700 1.860 - - 0 0 - 1.463 1.337 1.463 - - 0 - 0.00%
2022-02-16 0 1.860 1.650 1.860 - - 0 0 - 1.463 1.298 1.463 - - 0 - 0.00%
2022-02-15 0 1.860 1.630 1.970 - - 0 0 - 1.463 1.282 1.549 - - 0 - 0.00%
2022-02-14 0 1.860 1.690 1.890 - - 0 0 - 1.463 1.329 1.486 - - 0 - 0.00%
2022-02-11 0 1.860 1.660 1.890 1.830 1.860 4,000 7,380 1.8450 1.463 1.306 1.486 1.439 1.463 5,086 1.4510 0.54%
2022-02-10 0 1.850 1.820 1.850 - - 0 0 - 1.455 1.431 1.455 - - 0 - -0.54%
2022-02-09 0 1.860 1.700 1.860 1.860 1.860 2,000 3,720 1.8600 1.463 1.337 1.463 1.463 1.463 2,543 1.4628 2.03%
2022-02-08 0 1.880 1.720 1.880 1.880 1.880 2,000 3,760 1.8800 1.434 1.312 1.434 1.434 1.434 2,623 1.4337 3.87%
2022-02-07 0 1.810 1.720 1.890 - - 0 0 - 1.380 1.312 1.441 - - 0 - -1.63%
2022-02-04 0 1.840 1.700 1.850 1.770 1.840 102,000 182,960 1.7937 1.403 1.296 1.411 1.350 1.403 133,751 1.3679 3.95%
2022-01-31 0 1.770 1.630 1.770 - - 0 0 - 1.350 1.243 1.350 - - 0 - 0.00%
2022-01-28 0 1.770 1.680 1.770 1.770 1.770 4,000 7,080 1.7700 1.350 1.281 1.350 1.350 1.350 5,245 1.3498 1.14%
2022-01-27 0 1.750 1.750 1.780 - - 0 0 - 1.335 1.335 1.357 - - 0 - 2.94%
2022-01-26 0 1.700 1.700 1.750 1.600 1.610 310,000 496,320 1.6010 1.296 1.296 1.335 1.220 1.228 406,498 1.2210 -2.86%
2022-01-25 0 1.750 1.610 1.780 - - 0 0 - 1.335 1.228 1.357 - - 0 - 0.00%
2022-01-24 0 1.750 1.650 1.790 - - 0 0 - 1.335 1.258 1.365 - - 0 - 0.00%
2022-01-21 0 1.750 1.620 1.750 - - 0 0 - 1.335 1.235 1.335 - - 0 - 0.00%
2022-01-20 0 1.750 1.620 1.790 1.750 1.750 6,000 10,500 1.7500 1.335 1.235 1.365 1.335 1.335 7,868 1.3346 -0.57%
2022-01-19 0 1.760 1.650 1.770 - - 0 0 - 1.342 1.258 1.350 - - 0 - 0.00%
2022-01-18 0 1.760 1.700 1.800 1.700 1.770 62,000 106,960 1.7252 1.342 1.296 1.373 1.296 1.350 81,300 1.3156 4.14%
2022-01-17 0 1.690 1.690 1.820 1.610 1.610 18,000 28,980 1.6100 1.289 1.289 1.388 1.228 1.228 23,603 1.2278 -2.31%
2022-01-14 0 1.730 1.660 1.860 - - 0 0 - 1.319 1.266 1.418 - - 0 - 0.00%
2022-01-13 0 1.730 1.640 1.860 - - 0 0 - 1.319 1.251 1.418 - - 0 - 0.00%
2022-01-12 0 1.730 1.680 1.840 - - 0 0 - 1.319 1.281 1.403 - - 0 - 0.00%
2022-01-11 0 1.730 1.660 1.850 - - 0 0 - 1.319 1.266 1.411 - - 0 - 0.00%
2022-01-10 0 1.730 1.730 1.860 1.600 1.600 2,000 3,200 1.6000 1.319 1.319 1.418 1.220 1.220 2,623 1.2202 -0.57%
2022-01-07 0 1.740 1.700 1.860 - - 0 0 - 1.327 1.296 1.418 - - 0 - 0.00%
2022-01-06 0 1.740 1.740 1.840 1.670 1.680 40,000 66,880 1.6720 1.327 1.327 1.403 1.274 1.281 52,451 1.2751 -5.43%
2022-01-05 0 1.840 1.720 1.870 - - 0 0 - 1.403 1.312 1.426 - - 0 - 0.00%
2022-01-04 0 1.840 1.680 1.860 - - 0 0 - 1.403 1.281 1.418 - - 0 - 0.00%
2022-01-03 0 1.840 1.690 1.860 - - 0 0 - 1.403 1.289 1.418 - - 0 - 0.00%
2021-12-31 0 1.840 1.840 1.890 1.840 1.840 16,000 29,440 1.8400 1.403 1.403 1.441 1.403 1.403 20,981 1.4032 0.00%
2021-12-30 0 1.840 1.670 1.840 - - 0 0 - 1.403 1.274 1.403 - - 0 - 0.00%
2021-12-29 0 1.840 1.710 1.840 - - 0 0 - 1.403 1.304 1.403 - - 0 - -1.08%
2021-12-28 0 1.860 1.700 1.860 1.870 1.870 10,000 18,700 1.8700 1.418 1.296 1.418 1.426 1.426 13,113 1.4261 -1.06%
2021-12-24 0 1.880 1.700 1.880 - - 0 0 - 1.434 1.296 1.434 - - 0 - 0.00%
2021-12-23 0 1.880 1.710 1.880 - - 0 0 - 1.434 1.304 1.434 - - 0 - 0.00%
2021-12-22 0 1.880 1.820 1.880 - - 0 0 - 1.434 1.388 1.434 - - 0 - 0.00%
2021-12-21 0 1.880 1.820 1.880 - - 0 0 - 1.434 1.388 1.434 - - 0 - 0.00%
2021-12-20 0 1.880 1.820 1.980 1.880 1.880 2,000 3,760 1.8800 1.434 1.388 1.510 1.434 1.434 2,623 1.4337 2.73%
2021-12-17 0 1.830 1.830 1.940 1.830 1.830 4,000 7,320 1.8300 1.396 1.396 1.479 1.396 1.396 5,245 1.3956 -1.08%
2021-12-16 0 1.850 1.830 1.950 1.850 1.850 14,000 25,900 1.8500 1.411 1.396 1.487 1.411 1.411 18,358 1.4108 0.00%
2021-12-15 0 1.850 1.850 1.970 1.850 1.860 78,000 144,380 1.8510 1.411 1.411 1.502 1.411 1.418 102,280 1.4116 -0.54%
2021-12-14 0 1.860 1.860 1.960 1.850 1.860 30,000 55,520 1.8507 1.418 1.418 1.495 1.411 1.418 39,339 1.4113 -5.10%
2021-12-13 0 1.960 1.880 1.960 1.970 1.990 4,000 7,920 1.9800 1.495 1.434 1.495 1.502 1.518 5,245 1.5100 2.62%
2021-12-10 0 1.910 1.880 1.990 - - 0 0 - 1.457 1.434 1.518 - - 0 - 0.00%
2021-12-09 0 1.910 1.880 1.910 - - 0 0 - 1.457 1.434 1.457 - - 0 - 0.00%
2021-12-08 0 1.910 1.860 1.920 1.900 1.920 126,000 239,460 1.9005 1.457 1.418 1.464 1.449 1.464 165,222 1.4493 -3.05%
2021-12-07 0 1.970 1.900 1.980 - - 0 0 - 1.502 1.449 1.510 - - 0 - 0.00%
2021-12-06 0 1.970 1.900 1.970 - - 0 0 - 1.502 1.449 1.502 - - 0 - 0.00%
2021-12-03 0 1.970 1.900 1.980 - - 0 0 - 1.502 1.449 1.510 - - 0 - 0.00%
2021-12-02 0 1.970 1.900 1.970 - - 0 0 - 1.502 1.449 1.502 - - 0 - 0.00%
2021-12-01 0 1.970 1.920 2.000 - - 0 0 - 1.502 1.464 1.525 - - 0 - 0.00%
2021-11-30 0 1.970 1.920 1.980 1.980 1.980 10,000 19,800 1.9800 1.502 1.464 1.510 1.510 1.510 13,113 1.5100 -1.50%
2021-11-29 0 2.000 1.930 2.000 1.950 2.000 8,000 15,700 1.9625 1.525 1.472 1.525 1.487 1.525 10,490 1.4966 -1.48%
2021-11-26 0 2.030 2.010 2.070 2.030 2.030 108,000 219,320 2.0307 1.548 1.533 1.579 1.548 1.548 141,619 1.5487 0.00%
2021-11-25 0 2.030 2.030 2.040 2.010 2.050 2,064,000 4,192,500 2.0313 1.548 1.548 1.556 1.533 1.563 2,706,491 1.5491 2.53%
2021-11-24 0 1.980 1.950 1.980 1.920 2.000 742,000 1,482,240 1.9976 1.510 1.487 1.510 1.464 1.525 972,973 1.5234 -0.50%
2021-11-23 0 1.990 1.990 2.000 1.900 1.990 140,000 274,920 1.9637 1.518 1.518 1.525 1.449 1.518 183,580 1.4975 5.29%
2021-11-22 0 1.890 1.880 1.990 1.860 1.890 40,000 74,680 1.8670 1.441 1.434 1.518 1.418 1.441 52,451 1.4238 0.53%
2021-11-19 0 1.880 1.870 1.970 - - 0 0 - 1.434 1.426 1.502 - - 0 - 0.00%
2021-11-18 0 1.880 1.850 1.880 1.850 1.880 28,000 52,000 1.8571 1.434 1.411 1.434 1.411 1.434 36,716 1.4163 0.00%
2021-11-17 0 1.880 1.860 1.880 - - 0 0 - 1.434 1.418 1.434 - - 0 - 0.00%
2021-11-16 0 1.880 1.840 1.890 1.820 1.880 34,000 63,200 1.8588 1.434 1.403 1.441 1.388 1.434 44,584 1.4176 2.73%
2021-11-15 0 1.830 1.830 1.850 - - 0 0 - 1.396 1.396 1.411 - - 0 - 0.00%
2021-11-12 0 1.830 1.830 1.870 1.830 1.840 54,000 99,180 1.8367 1.396 1.396 1.426 1.396 1.403 70,809 1.4007 -1.61%
2021-11-11 0 1.860 1.830 1.950 - - 0 0 - 1.418 1.396 1.487 - - 0 - 0.00%
2021-11-10 0 1.860 1.830 1.900 - - 0 0 - 1.418 1.396 1.449 - - 0 - 0.00%
2021-11-09 0 1.860 1.820 1.870 1.820 1.870 50,000 91,600 1.8320 1.418 1.388 1.426 1.388 1.426 65,564 1.3971 -0.53%
2021-11-08 0 1.870 1.810 1.890 - - 0 0 - 1.426 1.380 1.441 - - 0 - 0.00%
2021-11-05 0 1.870 1.710 1.900 1.870 1.870 12,000 22,440 1.8700 1.426 1.304 1.449 1.426 1.426 15,735 1.4261 3.31%
2021-11-04 0 1.810 1.810 1.940 - - 0 0 - 1.380 1.380 1.479 - - 0 - 0.00%
2021-11-03 0 1.810 1.810 1.990 1.800 1.880 28,000 51,300 1.8321 1.380 1.380 1.518 1.373 1.434 36,716 1.3972 -4.23%
2021-11-02 0 1.890 1.890 2.000 - - 0 0 - 1.441 1.441 1.525 - - 0 - 0.00%
2021-11-01 0 1.890 1.890 1.980 - - 0 0 - 1.441 1.441 1.510 - - 0 - 0.00%
2021-10-29 0 1.890 1.890 1.990 - - 0 0 - 1.441 1.441 1.518 - - 0 - 0.53%
2021-10-28 0 1.880 1.880 1.970 - - 0 0 - 1.434 1.434 1.502 - - 0 - 1.08%
2021-10-27 0 1.860 1.860 1.960 - - 0 0 - 1.418 1.418 1.495 - - 0 - 0.54%
2021-10-26 0 1.850 1.850 1.960 - - 0 0 - 1.411 1.411 1.495 - - 0 - 0.54%
2021-10-25 0 1.840 1.800 1.940 - - 0 0 - 1.403 1.373 1.479 - - 0 - 0.00%
2021-10-22 0 1.840 1.760 1.950 1.840 1.840 4,000 7,360 1.8400 1.403 1.342 1.487 1.403 1.403 5,245 1.4032 -1.08%
2021-10-21 0 1.860 1.860 - 1.860 1.860 100,000 186,000 1.8600 1.418 1.418 - 1.418 1.418 131,128 1.4185 0.00%
2021-10-20 0 1.860 1.810 1.940 1.910 1.910 36,000 68,760 1.9100 1.418 1.380 1.479 1.457 1.457 47,206 1.4566 -2.62%
2021-10-19 0 1.910 1.910 1.950 1.910 1.950 40,000 76,480 1.9120 1.457 1.457 1.487 1.457 1.487 52,451 1.4581 -0.52%
2021-10-18 0 1.920 1.910 1.960 1.910 1.950 334,000 641,900 1.9219 1.464 1.457 1.495 1.457 1.487 437,969 1.4656 0.52%
2021-10-15 0 1.910 1.910 1.920 1.880 2.000 758,000 1,455,500 1.9202 1.457 1.457 1.464 1.434 1.525 993,954 1.4644 4.37%
2021-10-12 0 1.830 1.800 1.880 - - 0 0 - 1.396 1.373 1.434 - - 0 - 0.00%
2021-10-11 0 1.830 1.810 1.980 - - 0 0 - 1.396 1.380 1.510 - - 0 - 0.00%
2021-10-08 0 1.830 1.810 1.830 1.810 1.830 122,000 222,580 1.8244 1.396 1.380 1.396 1.380 1.396 159,977 1.3913 1.10%
2021-10-07 0 1.810 1.810 1.820 1.770 1.810 162,000 290,500 1.7932 1.380 1.380 1.388 1.350 1.380 212,428 1.3675 0.56%
2021-10-06 0 1.800 1.760 1.820 1.800 1.800 22,000 39,600 1.8000 1.373 1.342 1.388 1.373 1.373 28,848 1.3727 1.69%
2021-10-05 0 1.770 1.730 1.840 - - 0 0 - 1.350 1.319 1.403 - - 0 - 0.00%
2021-10-04 0 1.770 1.740 1.800 1.770 1.800 50,000 89,420 1.7884 1.350 1.327 1.373 1.350 1.373 65,564 1.3639 -3.80%
2021-09-30 0 1.840 1.800 1.900 - - 0 0 - 1.403 1.373 1.449 - - 0 - 0.00%
2021-09-29 0 1.840 1.840 1.880 1.840 1.870 672,000 1,246,820 1.8554 1.403 1.403 1.434 1.403 1.426 881,183 1.4149 2.22%
2021-09-28 0 1.800 1.760 1.830 1.660 1.800 48,000 81,520 1.6983 1.373 1.342 1.396 1.266 1.373 62,942 1.2952 8.43%
2021-09-27 0 1.660 1.670 1.730 1.630 1.630 54,000 88,020 1.6300 1.266 1.274 1.319 1.243 1.243 70,809 1.2431 -1.19%
2021-09-24 0 1.680 1.650 1.880 - - 0 0 - 1.281 1.258 1.434 - - 0 - 0.00%
2021-09-23 0 1.680 1.630 1.800 - - 0 0 - 1.281 1.243 1.373 - - 0 - 0.00%
2021-09-21 0 1.680 1.620 1.690 - - 0 0 - 1.281 1.235 1.289 - - 0 - -1.75%
2021-09-20 0 1.710 1.650 1.720 - - 0 0 - 1.304 1.258 1.312 - - 0 - -0.58%
2021-09-17 0 1.720 1.710 1.850 1.720 1.720 30,000 51,600 1.7200 1.312 1.304 1.411 1.312 1.312 39,339 1.3117 0.00%
2021-09-16 0 1.720 1.720 1.880 1.720 1.720 18,000 30,960 1.7200 1.312 1.312 1.434 1.312 1.312 23,603 1.3117 0.58%
2021-09-15 0 1.710 1.710 1.800 - - 0 0 - 1.304 1.304 1.373 - - 0 - 2.40%
2021-09-14 0 1.670 1.670 1.840 1.650 1.750 26,000 45,000 1.7308 1.274 1.274 1.403 1.258 1.335 34,093 1.3199 -4.57%
2021-09-13 0 1.750 1.750 - 1.750 1.750 44,000 77,000 1.7500 1.335 1.335 - 1.335 1.335 57,697 1.3346 -1.13%
2021-09-10 0 1.770 1.770 1.800 1.770 1.770 12,000 21,240 1.7700 1.350 1.350 1.373 1.350 1.350 15,735 1.3498 -0.56%
2021-09-09 0 1.780 1.670 1.780 1.790 1.790 2,000 3,580 1.7900 1.357 1.274 1.357 1.365 1.365 2,623 1.3651 -0.56%
2021-09-08 0 1.790 1.760 1.790 - - 0 0 - 1.365 1.342 1.365 - - 0 - -1.65%
2021-09-07 0 1.820 1.780 1.820 1.750 1.820 10,000 17,980 1.7980 1.388 1.357 1.388 1.335 1.388 13,113 1.3712 4.00%
2021-09-06 0 1.750 1.720 1.750 - - 0 0 - 1.335 1.312 1.335 - - 0 - -0.57%
2021-09-03 0 1.760 1.760 1.800 1.760 1.810 42,000 74,020 1.7624 1.342 1.342 1.373 1.342 1.380 55,074 1.3440 2.33%
2021-09-02 0 1.720 1.710 1.730 1.710 1.720 36,000 61,700 1.7139 1.312 1.304 1.319 1.304 1.312 47,206 1.3070 -1.71%
2021-09-01 0 1.750 1.710 1.800 1.670 1.800 46,000 79,120 1.7200 1.335 1.304 1.373 1.274 1.373 60,319 1.3117 -5.41%
2021-08-31 0 1.850 1.690 1.940 - - 0 0 - 1.411 1.289 1.479 - - 0 - 0.00%
2021-08-30 0 1.850 1.700 1.890 - - 0 0 - 1.411 1.296 1.441 - - 0 - 0.00%
2021-08-27 0 1.850 1.690 1.870 - - 0 0 - 1.411 1.289 1.426 - - 0 - 0.00%
2021-08-26 0 1.850 1.730 1.850 1.820 1.850 152,000 278,480 1.8321 1.411 1.319 1.411 1.388 1.411 199,315 1.3972 1.09%
2021-08-25 0 1.830 1.760 - 1.830 1.850 12,000 22,160 1.8467 1.396 1.342 - 1.396 1.411 15,735 1.4083 3.39%
2021-08-24 0 1.770 1.630 1.810 - - 0 0 - 1.350 1.243 1.380 - - 0 - -0.56%
2021-08-23 0 1.780 1.730 1.840 - - 0 0 - 1.357 1.319 1.403 - - 0 - 0.00%
2021-08-20 0 1.780 1.760 1.810 1.780 1.850 132,000 239,320 1.8130 1.357 1.342 1.380 1.357 1.411 173,090 1.3826 -0.56%
2021-08-19 0 1.790 1.800 1.810 1.790 1.870 226,000 410,480 1.8163 1.365 1.373 1.380 1.365 1.426 296,350 1.3851 -1.65%
2021-08-18 0 1.820 1.820 1.900 1.730 1.880 444,000 792,060 1.7839 1.388 1.388 1.449 1.319 1.434 582,210 1.3604 -5.21%
2021-08-17 0 1.920 1.890 1.920 1.930 2.030 42,000 81,980 1.9519 1.464 1.441 1.464 1.472 1.548 55,074 1.4885 -5.88%
2021-08-16 0 2.040 2.000 2.040 1.970 2.070 34,000 67,860 1.9959 1.556 1.525 1.556 1.502 1.579 44,584 1.5221 2.00%
2021-08-13 0 2.000 2.000 2.040 2.000 2.050 196,000 392,200 2.0010 1.525 1.525 1.556 1.525 1.563 257,012 1.5260 0.00%
2021-08-12 0 2.000 2.000 2.050 1.970 2.040 1,776,000 3,543,580 1.9953 1.525 1.525 1.563 1.502 1.556 2,328,842 1.5216 -0.99%
2021-08-11 0 2.020 2.010 2.070 2.020 2.020 120,000 242,400 2.0200 1.540 1.533 1.579 1.540 1.540 157,354 1.5405 -4.27%
2021-08-10 0 2.110 2.010 2.110 - - 0 0 - 1.609 1.533 1.609 - - 0 - -0.94%
2021-08-09 0 2.130 2.000 2.130 - - 0 0 - 1.624 1.525 1.624 - - 0 - -0.47%
2021-08-06 0 2.140 1.930 2.140 - - 0 0 - 1.632 1.472 1.632 - - 0 - 0.00%
2021-08-05 0 2.140 1.990 2.140 - - 0 0 - 1.632 1.518 1.632 - - 0 - -0.47%
2021-08-04 0 2.150 2.150 2.160 - - 0 0 - 1.640 1.640 1.647 - - 0 - 0.00%
2021-08-03 0 2.150 2.090 2.150 2.120 2.150 358,000 762,520 2.1299 1.640 1.594 1.640 1.617 1.640 469,440 1.6243 0.47%
2021-08-02 0 2.140 2.120 2.150 2.130 2.140 420,000 897,300 2.1364 1.632 1.617 1.640 1.624 1.632 550,740 1.6293 0.47%
2021-07-30 0 2.130 2.070 2.130 2.050 2.130 28,000 58,380 2.0850 1.624 1.579 1.624 1.563 1.624 36,716 1.5900 1.43%
2021-07-29 0 2.100 2.080 2.130 2.100 2.100 280,000 588,000 2.1000 1.601 1.586 1.624 1.601 1.601 367,160 1.6015 0.00%
2021-07-28 0 2.100 2.100 2.140 2.030 2.150 1,350,000 2,831,680 2.0975 1.601 1.601 1.632 1.548 1.640 1,770,234 1.5996 4.48%
2021-07-27 0 2.010 2.010 2.020 2.010 2.050 564,000 1,139,080 2.0196 1.533 1.533 1.540 1.533 1.563 739,565 1.5402 -0.50%
2021-07-26 0 2.020 2.010 2.030 2.010 2.030 168,000 338,800 2.0167 1.540 1.533 1.548 1.533 1.548 220,296 1.5379 -0.49%
2021-07-23 0 2.030 2.010 2.030 2.010 2.030 78,000 156,860 2.0110 1.548 1.533 1.548 1.533 1.548 102,280 1.5336 0.00%
2021-07-22 0 2.030 2.010 2.030 2.020 2.030 76,000 153,560 2.0205 1.548 1.533 1.548 1.540 1.548 99,658 1.5409 0.50%
2021-07-21 0 2.020 2.010 2.020 2.000 2.070 218,000 439,180 2.0146 1.540 1.533 1.540 1.525 1.579 285,860 1.5363 0.00%
2021-07-20 0 2.020 2.020 2.050 2.020 2.030 102,000 206,260 2.0222 1.540 1.540 1.563 1.540 1.548 133,751 1.5421 -1.94%
2021-07-19 0 2.060 2.050 2.090 2.020 2.100 190,000 391,920 2.0627 1.571 1.563 1.594 1.540 1.601 249,144 1.5731 -2.83%
2021-07-16 0 2.120 2.100 2.120 2.110 2.120 122,000 257,840 2.1134 1.617 1.601 1.617 1.609 1.617 159,977 1.6117 -0.47%
2021-07-15 0 2.130 2.110 2.130 2.110 2.130 46,000 97,180 2.1126 1.624 1.609 1.624 1.609 1.624 60,319 1.6111 0.95%
2021-07-14 0 2.110 2.100 2.140 2.100 2.290 422,000 896,060 2.1234 1.609 1.601 1.632 1.601 1.746 553,362 1.6193 -1.40%
2021-07-13 0 2.140 2.130 2.160 2.120 2.180 172,000 369,420 2.1478 1.632 1.624 1.647 1.617 1.662 225,541 1.6379 0.00%
2021-07-12 0 2.140 2.110 2.150 2.110 2.150 948,000 2,022,480 2.1334 1.632 1.609 1.640 1.609 1.640 1,243,098 1.6270 0.47%
2021-07-09 0 2.130 2.130 2.150 2.110 2.150 394,000 844,080 2.1423 1.624 1.624 1.640 1.609 1.640 516,646 1.6338 -0.93%
2021-07-08 0 2.150 2.100 2.150 2.110 2.200 354,000 749,360 2.1168 1.640 1.601 1.640 1.609 1.678 464,195 1.6143 -2.27%
2021-07-07 0 2.200 2.190 2.210 2.160 2.210 702,000 1,542,860 2.1978 1.678 1.670 1.685 1.647 1.685 920,522 1.6761 0.00%
2021-07-06 0 2.200 2.190 2.210 2.140 2.330 1,180,000 2,599,740 2.2032 1.678 1.670 1.685 1.632 1.777 1,547,316 1.6802 2.80%
2021-07-05 0 2.140 2.110 2.140 2.060 2.150 1,472,000 3,119,280 2.1191 1.632 1.609 1.632 1.571 1.640 1,930,211 1.6160 3.88%
2021-07-02 0 2.060 2.010 2.090 2.020 2.060 270,000 548,780 2.0325 1.571 1.533 1.594 1.540 1.571 354,047 1.5500 1.48%
2021-06-30 0 2.030 1.990 2.040 1.960 2.050 304,000 607,400 1.9980 1.548 1.518 1.556 1.495 1.563 398,631 1.5237 1.50%
2021-06-29 0 2.000 1.950 2.010 1.950 2.010 326,000 652,800 2.0025 1.525 1.487 1.533 1.487 1.533 427,479 1.5271 0.00%
2021-06-28 0 2.000 1.910 2.000 1.980 2.000 16,000 31,840 1.9900 1.525 1.457 1.525 1.510 1.525 20,981 1.5176 1.01%
2021-06-25 0 1.980 1.930 1.980 1.980 2.050 1,268,000 2,545,040 2.0071 1.510 1.472 1.510 1.510 1.563 1,662,709 1.5307 -1.00%
2021-06-24 0 2.000 1.970 2.000 1.990 2.010 1,658,000 3,318,260 2.0014 1.525 1.502 1.525 1.518 1.533 2,174,110 1.5263 1.52%
2021-06-23 0 1.970 1.970 2.010 1.960 2.010 286,000 570,380 1.9943 1.502 1.502 1.533 1.495 1.533 375,027 1.5209 -1.01%
2021-06-22 0 1.990 1.890 1.990 1.990 2.000 66,000 131,640 1.9945 1.518 1.441 1.518 1.518 1.525 86,545 1.5211 0.00%
2021-06-21 0 1.990 1.820 1.990 1.900 2.000 92,000 176,520 1.9187 1.518 1.388 1.518 1.449 1.525 120,638 1.4632 2.05%
2021-06-18 0 1.950 1.950 1.990 1.940 2.030 562,000 1,112,020 1.9787 1.487 1.487 1.518 1.479 1.548 736,942 1.5090 -2.01%
2021-06-17 0 1.990 1.990 2.040 1.960 2.040 530,000 1,054,880 1.9903 1.518 1.518 1.556 1.495 1.556 694,981 1.5179 -3.86%
2021-06-16 0 2.070 2.050 2.070 2.050 2.080 1,188,000 2,449,660 2.0620 1.579 1.563 1.579 1.563 1.586 1,557,806 1.5725 1.97%
2021-06-15 0 2.030 2.030 2.040 1.940 2.040 846,000 1,685,460 1.9923 1.548 1.548 1.556 1.479 1.556 1,109,347 1.5193 1.50%
2021-06-11 0 2.000 1.990 2.000 1.900 2.100 3,146,000 6,348,820 2.0181 1.525 1.518 1.525 1.449 1.601 4,125,301 1.5390 8.11%
2021-06-10 0 1.850 1.850 1.860 1.840 1.880 480,000 893,620 1.8617 1.411 1.411 1.418 1.403 1.434 629,417 1.4198 -1.60%
2021-06-09 0 1.880 1.850 1.880 1.650 1.900 586,000 1,088,740 1.8579 1.434 1.411 1.434 1.258 1.449 768,413 1.4169 2.17%
2021-06-08 0 1.840 1.820 1.840 1.760 1.850 1,218,000 2,228,560 1.8297 1.403 1.388 1.403 1.342 1.411 1,597,145 1.3953 6.98%
2021-06-07 0 1.720 1.720 1.730 1.670 1.750 2,092,000 3,585,420 1.7139 1.312 1.312 1.319 1.274 1.335 2,743,207 1.3070 4.88%
2021-06-04 0 1.640 1.600 1.640 1.630 1.660 20,000 33,120 1.6560 1.251 1.220 1.251 1.243 1.266 26,226 1.2629 0.00%
2021-06-03 0 1.640 1.610 1.660 1.640 1.640 20,000 32,800 1.6400 1.251 1.228 1.266 1.251 1.251 26,226 1.2507 0.00%
2021-06-02 0 1.640 1.620 1.650 1.600 1.650 14,000 22,880 1.6343 1.251 1.235 1.258 1.220 1.258 18,358 1.2463 -0.61%
2021-06-01 0 1.650 1.600 1.650 1.640 1.650 178,000 293,540 1.6491 1.258 1.220 1.258 1.251 1.258 233,409 1.2576 1.85%
2021-05-31 0 1.620 1.590 1.640 1.590 1.620 238,000 379,440 1.5943 1.235 1.213 1.251 1.213 1.235 312,086 1.2158 0.62%
2021-05-28 0 1.610 1.600 1.670 1.610 1.720 1,660,000 2,756,100 1.6603 1.228 1.220 1.274 1.228 1.312 2,176,732 1.2662 0.00%
2021-05-27 0 1.610 1.570 1.620 1.540 1.610 100,000 157,840 1.5784 1.228 1.197 1.235 1.174 1.228 131,128 1.2037 7.33%
2021-05-26 0 1.500 1.500 1.520 1.500 1.510 522,000 783,760 1.5015 1.144 1.144 1.159 1.144 1.152 684,491 1.1450 -1.06%
2021-05-25 0 1.560 1.550 1.560 1.560 1.590 208,000 328,720 1.5804 1.156 1.149 1.156 1.156 1.178 280,645 1.1713 -2.50%
2021-05-24 0 1.600 1.600 1.650 1.580 1.630 294,000 466,200 1.5857 1.186 1.186 1.223 1.171 1.208 396,681 1.1753 0.63%
2021-05-21 0 1.590 1.580 1.640 - - 0 0 - 1.178 1.171 1.215 - - 0 - 0.00%
2021-05-20 0 1.590 1.590 1.630 1.590 1.640 182,000 292,080 1.6048 1.178 1.178 1.208 1.178 1.215 245,564 1.1894 -2.45%
2021-05-18 0 1.630 1.630 1.640 1.600 1.670 1,590,000 2,600,720 1.6357 1.208 1.208 1.215 1.186 1.238 2,145,314 1.2123 4.49%
2021-05-17 0 1.560 1.550 1.580 1.530 1.590 390,000 616,600 1.5810 1.156 1.149 1.171 1.134 1.178 526,209 1.1718 1.96%
2021-05-14 0 1.530 1.510 1.530 1.510 1.660 1,124,000 1,813,860 1.6138 1.134 1.119 1.134 1.119 1.230 1,516,562 1.1960 -4.97%
2021-05-13 0 1.610 1.600 1.620 1.560 1.640 294,000 469,420 1.5967 1.193 1.186 1.201 1.156 1.215 396,681 1.1834 -1.83%
2021-05-12 0 1.640 1.640 1.650 1.560 1.690 1,252,000 2,060,820 1.6460 1.215 1.215 1.223 1.156 1.253 1,689,266 1.2199 -0.61%
2021-05-11 0 1.650 1.630 1.650 1.510 1.680 1,720,000 2,786,100 1.6198 1.223 1.208 1.223 1.119 1.245 2,320,717 1.2005 9.27%
2021-05-10 0 1.510 1.500 1.510 1.460 1.530 898,000 1,345,960 1.4988 1.119 1.112 1.119 1.082 1.134 1,211,630 1.1109 5.59%
2021-05-07 0 1.430 1.420 1.430 1.420 1.460 582,000 834,620 1.4341 1.060 1.052 1.060 1.052 1.082 785,266 1.0629 1.42%
2021-05-06 0 1.410 1.400 1.420 1.320 1.420 904,000 1,248,620 1.3812 1.045 1.038 1.052 0.978 1.052 1,219,726 1.0237 4.44%
2021-05-05 0 1.350 1.350 1.370 1.340 1.360 282,000 382,540 1.3565 1.001 1.001 1.015 0.993 1.008 380,490 1.0054 -0.74%
2021-05-04 0 1.360 1.360 1.370 1.350 1.390 290,000 397,600 1.3710 1.008 1.008 1.015 1.001 1.030 391,284 1.0161 1.49%
2021-05-03 0 1.340 1.330 1.350 1.310 1.350 254,000 335,560 1.3211 0.993 0.986 1.001 0.971 1.001 342,711 0.9791 -0.74%
2021-04-30 0 1.350 1.340 1.350 1.340 1.390 628,000 852,220 1.3570 1.001 0.993 1.001 0.993 1.030 847,332 1.0058 -3.57%
2021-04-29 0 1.400 1.390 1.400 1.270 1.420 1,656,000 2,253,500 1.3608 1.038 1.030 1.038 0.941 1.052 2,234,365 1.0086 12.00%
2021-04-28 0 1.250 1.250 1.280 1.250 1.280 166,000 210,860 1.2702 0.926 0.926 0.949 0.926 0.949 223,976 0.9414 -2.34%
2021-04-27 0 1.280 1.270 1.290 1.260 1.290 506,000 647,220 1.2791 0.949 0.941 0.956 0.934 0.956 682,723 0.9480 1.59%
2021-04-26 0 1.260 1.260 1.280 1.240 1.360 908,000 1,153,500 1.2704 0.934 0.934 0.949 0.919 1.008 1,225,123 0.9415 5.88%
2021-04-23 0 1.190 1.150 1.190 1.160 1.200 20,000 23,340 1.1670 0.882 0.852 0.882 0.860 0.889 26,985 0.8649 4.39%
2021-04-22 0 1.140 1.140 1.160 1.130 1.200 338,000 392,820 1.1622 0.845 0.845 0.860 0.837 0.889 456,048 0.8614 -4.20%
2021-04-21 0 1.190 1.190 1.200 1.190 1.250 1,472,000 1,772,580 1.2042 0.882 0.882 0.889 0.882 0.926 1,986,102 0.8925 5.31%
2021-04-20 0 1.130 1.110 1.130 1.110 1.130 6,000 6,740 1.1233 0.837 0.823 0.837 0.823 0.837 8,096 0.8326 0.89%
2021-04-19 0 1.120 1.120 1.130 1.100 1.160 1,052,000 1,182,080 1.1237 0.830 0.830 0.837 0.815 0.860 1,419,415 0.8328 4.67%
2021-04-16 0 1.070 1.070 1.090 1.000 1.110 500,000 519,340 1.0387 0.793 0.793 0.808 0.741 0.823 674,627 0.7698 -3.60%
2021-04-15 0 1.110 1.070 1.110 - - 0 0 - 0.823 0.793 0.823 - - 0 - 0.00%
2021-04-14 0 1.110 1.070 1.110 1.070 1.110 14,000 15,140 1.0814 0.823 0.793 0.823 0.793 0.823 18,890 0.8015 -0.89%
2021-04-13 0 1.120 1.080 1.120 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2021-04-12 0 1.120 1.100 1.120 1.110 1.120 22,000 24,620 1.1191 0.830 0.815 0.830 0.823 0.830 29,684 0.8294 -0.88%
2021-04-09 0 1.130 1.120 1.130 1.110 1.140 18,000 20,180 1.1211 0.837 0.830 0.837 0.823 0.845 24,287 0.8309 0.00%
2021-04-08 0 1.130 1.130 1.140 1.120 1.150 388,000 437,380 1.1273 0.837 0.837 0.845 0.830 0.852 523,511 0.8355 4.63%
2021-04-07 0 1.080 1.090 1.100 1.070 1.100 256,000 277,600 1.0844 0.800 0.808 0.815 0.793 0.815 345,409 0.8037 0.93%
2021-04-01 0 1.070 1.050 1.080 1.030 1.070 908,000 961,660 1.0591 0.793 0.778 0.800 0.763 0.793 1,225,123 0.7849 2.88%
2021-03-31 0 1.040 1.020 1.050 1.010 1.040 434,000 442,560 1.0197 0.771 0.756 0.778 0.749 0.771 585,576 0.7558 0.97%
2021-03-30 0 1.030 1.030 1.050 1.000 1.060 356,000 363,140 1.0201 0.763 0.763 0.778 0.741 0.786 480,334 0.7560 0.00%
2021-03-29 0 1.030 1.000 1.030 1.000 1.030 222,000 223,220 1.0055 0.763 0.741 0.763 0.741 0.763 299,534 0.7452 3.00%
2021-03-26 0 1.000 1.000 1.010 - - 0 0 - 0.741 0.741 0.749 - - 0 - 0.00%
2021-03-25 0 1.000 0.990 1.030 - - 0 0 - 0.741 0.734 0.763 - - 0 - 0.00%
2021-03-24 0 1.000 0.990 1.030 0.970 1.030 672,000 666,340 0.9916 0.741 0.734 0.763 0.719 0.763 906,699 0.7349 -0.99%
2021-03-23 0 1.010 1.010 1.030 1.010 1.070 422,000 435,480 1.0319 0.749 0.749 0.763 0.749 0.793 569,385 0.7648 0.00%
2021-03-22 0 1.010 1.010 1.050 1.000 1.050 314,000 320,240 1.0199 0.749 0.749 0.778 0.741 0.778 423,666 0.7559 1.00%
2021-03-19 0 1.000 0.990 1.040 0.990 1.060 1,448,000 1,458,900 1.0075 0.741 0.734 0.771 0.734 0.786 1,953,720 0.7467 -2.91%
2021-03-18 0 1.030 0.970 1.030 1.000 1.030 60,000 60,120 1.0020 0.763 0.719 0.763 0.741 0.763 80,955 0.7426 3.00%
2021-03-17 0 1.000 0.960 1.020 0.960 1.040 256,000 259,160 1.0123 0.741 0.712 0.756 0.712 0.771 345,409 0.7503 0.00%
2021-03-16 0 1.000 0.980 1.030 1.000 1.040 182,000 182,160 1.0009 0.741 0.726 0.763 0.741 0.771 245,564 0.7418 0.00%
2021-03-15 0 1.000 0.990 1.030 0.980 1.030 4,336,000 4,337,420 1.0003 0.741 0.734 0.763 0.726 0.763 5,850,365 0.7414 0.00%
2021-03-12 0 1.000 0.990 1.040 0.990 1.000 520,000 519,980 1.0000 0.741 0.734 0.771 0.734 0.741 701,612 0.7411 4.17%
2021-03-11 0 0.960 0.950 0.980 - - 0 0 - 0.712 0.704 0.726 - - 0 - 0.00%
2021-03-10 0 0.960 0.930 0.970 - - 0 0 - 0.712 0.689 0.719 - - 0 - -1.03%
2021-03-09 0 0.970 0.970 1.000 0.970 1.010 58,000 56,440 0.9731 0.719 0.719 0.741 0.719 0.749 78,257 0.7212 1.04%
2021-03-08 0 0.960 0.960 1.010 0.950 0.970 74,000 70,780 0.9565 0.712 0.712 0.749 0.704 0.719 99,845 0.7089 0.00%
2021-03-05 0 0.960 0.960 1.010 0.960 0.990 114,000 110,540 0.9696 0.712 0.712 0.749 0.712 0.734 153,815 0.7187 -5.88%
2021-03-04 0 1.020 0.990 1.020 0.990 1.040 72,000 71,980 0.9997 0.756 0.734 0.756 0.734 0.771 97,146 0.7409 2.00%
2021-03-03 0 1.000 0.990 1.040 0.990 1.040 260,000 259,720 0.9989 0.741 0.734 0.771 0.734 0.771 350,806 0.7404 -1.96%
2021-03-02 0 1.020 0.980 1.030 0.980 1.030 54,000 52,940 0.9804 0.756 0.726 0.763 0.726 0.763 72,860 0.7266 2.00%
2021-03-01 0 1.000 0.990 1.030 0.970 1.000 220,000 218,400 0.9927 0.741 0.734 0.763 0.719 0.741 296,836 0.7358 2.04%
2021-02-26 0 0.980 0.970 1.000 0.970 0.980 34,000 33,020 0.9712 0.726 0.719 0.741 0.719 0.726 45,875 0.7198 0.00%
2021-02-25 0 0.980 0.980 1.000 - - 0 0 - 0.726 0.726 0.741 - - 0 - 1.03%
2021-02-24 0 0.970 0.970 0.990 0.970 1.000 252,000 249,060 0.9883 0.719 0.719 0.734 0.719 0.741 340,012 0.7325 -3.00%
2021-02-23 0 1.000 0.980 1.000 1.000 1.000 174,000 174,000 1.0000 0.741 0.726 0.741 0.741 0.741 234,770 0.7412 0.00%
2021-02-22 0 1.000 0.970 1.000 1.000 1.040 204,000 204,120 1.0006 0.741 0.719 0.741 0.741 0.771 275,248 0.7416 -0.99%
2021-02-19 0 1.010 0.990 1.010 - - 0 0 - 0.749 0.734 0.749 - - 0 - 0.00%
2021-02-18 0 1.010 0.990 1.000 1.000 1.010 358,000 358,040 1.0001 0.749 0.734 0.741 0.741 0.749 483,033 0.7412 -2.88%
2021-02-17 0 1.040 1.000 1.050 1.000 1.100 694,000 703,820 1.0141 0.771 0.741 0.778 0.741 0.815 936,382 0.7516 -0.95%
2021-02-16 0 1.050 1.050 1.080 1.050 1.090 88,000 92,620 1.0525 0.778 0.778 0.800 0.778 0.808 118,734 0.7801 0.00%
2021-02-11 0 1.050 1.050 1.070 1.050 1.050 200,000 210,000 1.0500 0.778 0.778 0.793 0.778 0.778 269,851 0.7782 -0.94%
2021-02-10 0 1.060 1.030 1.080 1.020 1.090 240,000 254,100 1.0588 0.786 0.763 0.800 0.756 0.808 323,821 0.7847 -0.93%
2021-02-09 0 1.070 1.010 1.070 1.030 1.090 180,000 185,840 1.0324 0.793 0.749 0.793 0.763 0.808 242,866 0.7652 2.88%
2021-02-08 0 1.040 1.040 1.060 1.040 1.090 16,000 16,940 1.0588 0.771 0.771 0.786 0.771 0.808 21,588 0.7847 0.00%
2021-02-05 0 1.040 1.030 1.040 1.020 1.050 310,000 318,880 1.0286 0.771 0.763 0.771 0.756 0.778 418,269 0.7624 2.76%
2021-02-04 0 1.070 1.070 1.080 1.070 1.100 182,000 194,800 1.0703 0.750 0.750 0.757 0.750 0.771 259,612 0.7503 1.90%
2021-02-03 0 1.050 1.050 1.080 1.050 1.080 574,000 609,680 1.0622 0.736 0.736 0.757 0.736 0.757 818,778 0.7446 -0.94%
2021-02-02 0 1.060 1.020 1.060 1.040 1.060 22,000 22,920 1.0418 0.743 0.715 0.743 0.729 0.743 31,382 0.7304 0.95%
2021-02-01 0 1.050 1.040 1.060 1.040 1.060 116,000 122,360 1.0548 0.736 0.729 0.743 0.729 0.743 165,467 0.7395 0.00%
2021-01-29 0 1.050 1.040 1.060 1.030 1.050 22,000 22,880 1.0400 0.736 0.729 0.743 0.722 0.736 31,382 0.7291 -1.87%
2021-01-28 0 1.070 1.030 1.070 1.040 1.080 34,000 35,720 1.0506 0.750 0.722 0.750 0.729 0.757 48,499 0.7365 -1.83%
2021-01-27 0 1.090 1.060 1.090 1.060 1.120 432,000 469,640 1.0871 0.764 0.743 0.764 0.743 0.785 616,223 0.7621 4.81%
2021-01-26 0 1.040 1.030 1.040 1.040 1.070 258,000 268,460 1.0405 0.729 0.722 0.729 0.729 0.750 368,022 0.7295 0.00%
2021-01-25 0 1.040 1.030 1.070 1.030 1.050 112,000 116,000 1.0357 0.729 0.722 0.750 0.722 0.736 159,761 0.7261 0.00%
2021-01-22 0 1.040 1.030 1.050 1.040 1.040 372,000 386,880 1.0400 0.729 0.722 0.736 0.729 0.729 530,636 0.7291 0.00%
2021-01-21 0 1.040 1.030 1.050 1.020 1.050 438,000 455,260 1.0394 0.729 0.722 0.736 0.715 0.736 624,782 0.7287 2.97%
2021-01-20 0 1.010 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.708 0.708 0.736 0.708 0.708 17,117 0.7081 1.00%
2021-01-19 0 1.000 0.980 1.030 - - 0 0 - 0.701 0.687 0.722 - - 0 - 0.00%
2021-01-18 0 1.000 1.000 1.030 1.000 1.000 4,000 4,000 1.0000 0.701 0.701 0.722 0.701 0.701 5,706 0.7010 -0.99%
2021-01-15 0 1.010 1.010 1.030 1.000 1.010 164,000 164,800 1.0049 0.708 0.708 0.722 0.701 0.708 233,936 0.7045 0.00%
2021-01-14 0 1.010 1.010 1.040 0.990 1.040 540,000 543,620 1.0067 0.708 0.708 0.729 0.694 0.729 770,279 0.7057 -3.81%
2021-01-13 0 1.050 1.040 1.080 1.050 1.090 314,000 329,820 1.0504 0.736 0.729 0.757 0.736 0.764 447,903 0.7364 0.00%
2021-01-12 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 0.736 0.729 0.743 0.736 0.736 142,644 0.7361 -0.94%
2021-01-11 0 1.060 1.050 1.070 1.050 1.070 870,000 921,900 1.0597 0.743 0.736 0.750 0.736 0.750 1,241,004 0.7429 0.00%
2021-01-08 0 1.060 1.060 1.090 1.060 1.060 104,000 110,240 1.0600 0.743 0.743 0.764 0.743 0.743 148,350 0.7431 0.00%
2021-01-07 0 1.060 1.050 1.060 1.060 1.070 336,000 357,260 1.0633 0.743 0.736 0.743 0.743 0.750 479,284 0.7454 -1.85%
2021-01-06 0 1.080 1.080 1.090 1.050 1.080 524,000 563,960 1.0763 0.757 0.757 0.764 0.736 0.757 747,456 0.7545 0.00%
2021-01-05 0 1.080 1.060 1.100 1.050 1.080 12,000 12,660 1.0550 0.757 0.743 0.771 0.736 0.757 17,117 0.7396 4.85%
2021-01-04 0 1.030 1.030 1.120 1.010 1.030 60,000 61,020 1.0170 0.722 0.722 0.785 0.708 0.722 85,587 0.7130 0.98%
2020-12-31 0 1.020 1.020 1.030 - - 0 0 - 0.715 0.715 0.722 - - 0 - 0.00%
2020-12-30 0 1.020 1.020 1.090 1.020 1.020 30,000 30,600 1.0200 0.715 0.715 0.764 0.715 0.715 42,793 0.7151 0.99%
2020-12-29 0 1.010 1.010 1.030 - - 18,000 18,900 1.0500 0.708 0.708 0.722 - - 25,676 0.7361 0.00%
2020-12-28 0 1.010 1.010 1.100 1.010 1.020 68,000 69,440 1.0212 0.708 0.708 0.771 0.708 0.715 96,998 0.7159 -0.98%
2020-12-24 0 1.020 1.010 1.030 1.010 1.030 74,000 75,380 1.0186 0.715 0.708 0.722 0.708 0.722 105,557 0.7141 0.99%
2020-12-23 0 1.010 1.010 1.040 1.010 1.020 52,000 52,900 1.0173 0.708 0.708 0.729 0.708 0.715 74,175 0.7132 -0.98%
2020-12-22 0 1.020 1.010 1.020 1.020 1.030 106,000 108,360 1.0223 0.715 0.708 0.715 0.715 0.722 151,203 0.7167 2.00%
2020-12-21 0 1.000 1.000 1.030 0.980 1.020 50,000 50,120 1.0024 0.701 0.701 0.722 0.687 0.715 71,322 0.7027 -1.96%
2020-12-18 0 1.020 1.020 1.040 - - 0 0 - 0.715 0.715 0.729 - - 0 - 0.99%
2020-12-17 0 1.010 1.010 1.050 - - 0 0 - 0.708 0.708 0.736 - - 0 - 0.00%
2020-12-16 0 1.010 1.010 1.040 1.000 1.000 18,000 18,000 1.0000 0.708 0.708 0.729 0.701 0.701 25,676 0.7010 0.00%
2020-12-15 0 1.010 1.010 1.020 1.010 1.010 2,000 2,020 1.0100 0.708 0.708 0.715 0.708 0.708 2,853 0.7081 0.00%
2020-12-14 0 1.010 1.010 1.020 1.000 1.020 286,000 288,680 1.0094 0.708 0.708 0.715 0.701 0.715 407,962 0.7076 -0.98%
2020-12-11 0 1.020 1.010 1.080 1.020 1.020 12,000 12,240 1.0200 0.715 0.708 0.757 0.715 0.715 17,117 0.7151 0.00%
2020-12-10 0 1.020 1.010 1.050 - - 0 0 - 0.715 0.708 0.736 - - 0 - 0.00%
2020-12-09 0 1.020 1.020 1.060 1.000 1.020 110,000 111,300 1.0118 0.715 0.715 0.743 0.701 0.715 156,909 0.7093 -0.97%
2020-12-08 0 1.030 1.020 1.040 1.030 1.040 66,000 68,000 1.0303 0.722 0.715 0.729 0.722 0.729 94,145 0.7223 -1.90%
2020-12-07 0 1.050 1.050 1.160 - - 0 0 - 0.736 0.736 0.813 - - 0 - 0.00%
2020-12-04 0 1.050 1.010 1.080 - - 0 0 - 0.736 0.708 0.757 - - 0 - 0.00%
2020-12-03 0 1.050 1.030 1.070 1.010 1.050 72,000 74,960 1.0411 0.736 0.722 0.750 0.708 0.736 102,704 0.7299 1.94%
2020-12-02 0 1.030 1.010 1.050 1.010 1.050 38,000 38,780 1.0205 0.722 0.708 0.736 0.708 0.736 54,205 0.7154 -2.83%
2020-12-01 0 1.060 1.050 1.060 1.060 1.060 26,000 27,560 1.0600 0.743 0.736 0.743 0.743 0.743 37,087 0.7431 -1.85%
2020-11-30 0 1.080 1.080 1.090 1.050 1.180 785,000 864,510 1.1013 0.757 0.757 0.764 0.736 0.827 1,119,757 0.7721 3.85%
2020-11-27 0 1.040 0.940 1.050 0.930 1.040 36,000 34,280 0.9522 0.729 0.659 0.736 0.652 0.729 51,352 0.6676 11.83%
2020-11-26 0 0.930 0.930 1.030 0.930 0.930 14,000 13,020 0.9300 0.652 0.652 0.722 0.652 0.652 19,970 0.6520 -2.11%
2020-11-25 0 0.950 0.950 1.100 0.940 0.940 20,000 18,800 0.9400 0.666 0.666 0.771 0.659 0.659 28,529 0.6590 0.00%
2020-11-24 0 0.950 0.940 0.950 0.940 0.960 36,000 34,200 0.9500 0.666 0.659 0.666 0.659 0.673 51,352 0.6660 0.00%
2020-11-23 0 0.950 0.940 0.990 0.950 0.950 10,000 9,500 0.9500 0.666 0.659 0.694 0.666 0.666 14,264 0.6660 -1.04%
2020-11-20 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 0.673 0.673 0.694 0.673 0.673 11,412 0.6730 0.00%
2020-11-19 0 0.960 0.920 0.970 0.910 0.960 32,000 29,480 0.9213 0.673 0.645 0.680 0.638 0.673 45,646 0.6458 3.23%
2020-11-18 0 0.930 0.920 0.940 0.910 0.930 34,000 31,380 0.9229 0.652 0.645 0.659 0.638 0.652 48,499 0.6470 -1.06%
2020-11-17 0 0.940 0.920 0.940 0.940 0.950 78,000 73,980 0.9485 0.659 0.645 0.659 0.659 0.666 111,262 0.6649 -1.05%
2020-11-16 0 0.950 0.950 0.960 0.940 0.950 72,000 68,040 0.9450 0.666 0.666 0.673 0.659 0.666 102,704 0.6625 0.00%
2020-11-13 0 0.950 0.950 1.010 0.950 0.980 16,600 16,004 0.9641 0.666 0.666 0.708 0.666 0.687 23,679 0.6759 -3.06%
2020-11-12 0 0.980 0.940 0.980 0.970 1.000 58,000 57,140 0.9852 0.687 0.659 0.687 0.680 0.701 82,734 0.6907 -1.01%
2020-11-11 0 0.990 0.960 0.990 0.910 0.990 78,000 72,560 0.9303 0.694 0.673 0.694 0.638 0.694 111,262 0.6522 5.32%
2020-11-10 0 0.940 0.940 0.960 0.930 0.980 366,000 349,720 0.9555 0.659 0.659 0.673 0.652 0.687 522,078 0.6699 -6.00%
2020-11-09 0 1.000 1.000 1.030 0.880 1.270 2,580,000 2,728,440 1.0575 0.701 0.701 0.722 0.617 0.890 3,680,220 0.7414 21.95%
2020-11-06 0 0.820 0.810 0.820 0.780 0.880 230,000 190,680 0.8290 0.575 0.568 0.575 0.547 0.617 328,082 0.5812 13.89%
2020-11-05 0 0.720 0.720 0.820 - - 0 0 - 0.505 0.505 0.575 - - 0 - 0.00%
2020-11-04 0 0.720 0.710 0.840 - - 0 0 - 0.505 0.498 0.589 - - 0 - 0.00%
2020-11-03 0 0.720 0.720 0.750 0.720 0.720 10,000 7,200 0.7200 0.505 0.505 0.526 0.505 0.505 14,264 0.5048 0.00%
2020-11-02 0 0.720 0.720 0.750 - - 0 0 - 0.505 0.505 0.526 - - 0 - 0.00%
2020-10-30 0 0.720 0.710 0.720 0.710 0.750 66,000 47,460 0.7191 0.505 0.498 0.505 0.498 0.526 94,145 0.5041 1.41%
2020-10-29 0 0.710 0.710 0.720 0.710 0.710 250,000 177,500 0.7100 0.498 0.498 0.505 0.498 0.498 356,610 0.4977 1.43%
2020-10-28 0 0.700 0.700 0.710 0.700 0.720 26,000 18,440 0.7092 0.491 0.491 0.498 0.491 0.505 37,087 0.4972 -1.41%
2020-10-27 0 0.710 0.710 0.750 0.710 0.720 110,000 78,120 0.7102 0.498 0.498 0.526 0.498 0.505 156,909 0.4979 0.00%
2020-10-23 0 0.710 0.710 0.800 - - 0 0 - 0.498 0.498 0.561 - - 0 - 0.00%
2020-10-22 0 0.710 0.710 0.800 0.710 0.710 140,000 99,400 0.7100 0.498 0.498 0.561 0.498 0.498 199,702 0.4977 0.00%
2020-10-21 0 0.710 0.710 0.720 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2020-10-20 0 0.710 0.710 0.720 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2020-10-19 0 0.710 0.710 0.750 0.710 0.730 20,000 14,400 0.7200 0.498 0.498 0.526 0.498 0.512 28,529 0.5048 -2.74%
2020-10-16 0 0.730 0.710 0.800 - - 0 0 - 0.512 0.498 0.561 - - 0 - 0.00%
2020-10-15 0 0.730 0.710 0.800 - - 0 0 - 0.512 0.498 0.561 - - 0 - 0.00%
2020-10-14 0 0.730 0.730 0.800 0.710 0.730 10,000 7,140 0.7140 0.512 0.512 0.561 0.498 0.512 14,264 0.5005 2.82%
2020-10-12 0 0.710 0.710 0.760 0.670 0.710 84,000 58,840 0.7005 0.498 0.498 0.533 0.470 0.498 119,821 0.4911 2.90%
2020-10-09 0 0.690 0.690 0.700 0.670 0.670 10,000 6,700 0.6700 0.484 0.484 0.491 0.470 0.470 14,264 0.4697 2.99%
2020-10-08 0 0.670 0.670 0.740 0.650 0.740 36,000 26,100 0.7250 0.470 0.470 0.519 0.456 0.519 51,352 0.5083 -8.22%
2020-10-07 0 0.730 0.730 0.750 0.700 0.730 332,000 234,920 0.7076 0.512 0.512 0.526 0.491 0.512 473,579 0.4961 10.61%
2020-10-06 0 0.660 0.630 0.700 0.660 0.660 52,000 34,320 0.6600 0.463 0.442 0.491 0.463 0.463 74,175 0.4627 4.76%
2020-10-05 0 0.630 0.610 0.630 - - 0 0 - 0.442 0.428 0.442 - - 0 - 0.00%
2020-09-30 0 0.630 0.610 0.640 0.620 0.630 104,000 64,520 0.6204 0.442 0.428 0.449 0.435 0.442 148,350 0.4349 1.61%
2020-09-29 0 0.620 0.600 0.670 0.620 0.620 14,000 8,680 0.6200 0.435 0.421 0.470 0.435 0.435 19,970 0.4346 -7.46%
2020-09-28 0 0.670 0.620 0.700 - - 0 0 - 0.470 0.435 0.491 - - 0 - 0.00%
2020-09-25 0 0.670 0.620 0.670 0.620 0.670 142,000 89,140 0.6277 0.470 0.435 0.470 0.435 0.470 202,555 0.4401 8.06%
2020-09-24 0 0.620 0.600 0.740 0.600 0.620 30,000 18,400 0.6133 0.435 0.421 0.519 0.421 0.435 42,793 0.4300 -4.62%
2020-09-23 0 0.650 0.620 0.740 - - 0 0 - 0.456 0.435 0.519 - - 0 - 0.00%
2020-09-22 0 0.650 0.620 0.730 - - 0 0 - 0.456 0.435 0.512 - - 0 - 0.00%
2020-09-21 0 0.650 0.620 0.730 - - 0 0 - 0.456 0.435 0.512 - - 0 - 0.00%
2020-09-18 0 0.650 0.650 0.700 - - 0 0 - 0.456 0.456 0.491 - - 0 - 0.00%
2020-09-17 0 0.650 0.650 0.730 0.610 0.650 54,000 34,860 0.6456 0.456 0.456 0.512 0.428 0.456 77,028 0.4526 0.00%
2020-09-16 0 0.650 0.610 0.650 - - 0 0 - 0.456 0.428 0.456 - - 0 - 0.00%
2020-09-15 0 0.650 0.620 0.650 0.590 0.660 10,000 6,160 0.6160 0.456 0.435 0.456 0.414 0.463 14,264 0.4318 -1.52%
2020-09-14 0 0.660 0.590 0.730 0.590 0.660 8,000 4,960 0.6200 0.463 0.414 0.512 0.414 0.463 11,412 0.4346 3.13%
2020-09-11 0 0.640 0.590 0.640 0.640 0.660 8,000 5,200 0.6500 0.449 0.414 0.449 0.449 0.463 11,412 0.4557 6.67%
2020-09-10 0 0.600 0.550 0.640 - - 0 0 - 0.421 0.386 0.449 - - 0 - 0.00%
2020-09-09 0 0.600 0.580 0.640 - - 0 0 - 0.421 0.407 0.449 - - 0 - 0.00%
2020-09-08 0 0.600 0.520 0.640 0.600 0.600 20,000 12,000 0.6000 0.421 0.365 0.449 0.421 0.421 28,529 0.4206 0.00%
2020-09-07 0 0.600 0.530 0.640 - - 0 0 - 0.421 0.372 0.449 - - 0 - 0.00%
2020-09-04 0 0.600 0.600 0.640 0.590 0.590 10,000 5,900 0.5900 0.421 0.421 0.449 0.414 0.414 14,264 0.4136 -6.25%
2020-09-03 0 0.640 0.590 0.740 - - 0 0 - 0.449 0.414 0.519 - - 0 - 0.00%
2020-09-02 0 0.640 0.590 0.740 - - 0 0 - 0.449 0.414 0.519 - - 0 - 0.00%
2020-09-01 0 0.640 0.540 0.680 - - 0 0 - 0.449 0.379 0.477 - - 0 - 0.00%
2020-08-31 0 0.640 0.590 0.680 0.640 0.640 20,000 12,800 0.6400 0.449 0.414 0.477 0.449 0.449 28,529 0.4487 0.00%
2020-08-28 0 0.640 0.600 0.680 - - 0 0 - 0.449 0.421 0.477 - - 0 - 0.00%
2020-08-27 0 0.640 0.640 0.690 - - 0 0 - 0.449 0.449 0.484 - - 0 - 0.00%
2020-08-26 0 0.640 0.590 0.640 - - 0 0 - 0.449 0.414 0.449 - - 0 - 0.00%
2020-08-25 0 0.640 0.640 0.730 0.640 0.640 40,000 25,600 0.6400 0.449 0.449 0.512 0.449 0.449 57,058 0.4487 -4.48%
2020-08-24 0 0.670 0.640 0.690 - - 0 0 - 0.470 0.449 0.484 - - 0 - 0.00%
2020-08-21 0 0.670 0.640 0.670 - - 0 0 - 0.470 0.449 0.470 - - 0 - 0.00%
2020-08-20 0 0.670 0.650 0.670 0.670 0.670 4,000 2,680 0.6700 0.470 0.456 0.470 0.470 0.470 5,706 0.4697 0.00%
2020-08-19 0 0.670 0.640 0.680 - - 0 0 - 0.470 0.449 0.477 - - 0 - 0.00%
2020-08-18 0 0.670 0.640 0.670 0.670 0.670 4,000 2,680 0.6700 0.470 0.449 0.470 0.470 0.470 5,706 0.4697 4.69%
2020-08-17 0 0.640 0.640 0.650 0.590 0.640 40,000 25,500 0.6375 0.449 0.449 0.456 0.414 0.449 57,058 0.4469 8.47%
2020-08-14 0 0.590 0.590 0.630 - - 0 0 - 0.414 0.414 0.442 - - 0 - 0.00%
2020-08-13 0 0.590 0.590 0.630 0.590 0.590 44,000 25,960 0.5900 0.414 0.414 0.442 0.414 0.414 62,763 0.4136 0.00%
2020-08-12 0 0.590 0.590 0.630 0.590 0.590 22,000 12,980 0.5900 0.414 0.414 0.442 0.414 0.414 31,382 0.4136 0.00%
2020-08-11 0 0.590 0.590 0.630 0.590 0.590 26,000 15,340 0.5900 0.414 0.414 0.442 0.414 0.414 37,087 0.4136 0.00%
2020-08-10 0 0.590 0.590 0.630 0.580 0.600 306,000 179,360 0.5861 0.414 0.414 0.442 0.407 0.421 436,491 0.4109 -1.67%
2020-08-07 0 0.600 0.590 0.760 0.600 0.600 10,000 6,000 0.6000 0.421 0.414 0.533 0.421 0.421 14,264 0.4206 0.00%
2020-08-06 0 0.600 0.540 0.760 - - 0 0 - 0.421 0.379 0.533 - - 0 - 0.00%
2020-08-05 0 0.600 0.560 0.780 - - 0 0 - 0.421 0.393 0.547 - - 0 - 0.00%
2020-08-04 0 0.600 0.550 0.820 - - 0 0 - 0.421 0.386 0.575 - - 0 - 0.00%
2020-08-03 0 0.600 0.530 0.800 - - 0 0 - 0.421 0.372 0.561 - - 0 - 0.00%
2020-07-31 0 0.600 0.540 0.740 - - 0 0 - 0.421 0.379 0.519 - - 0 - 0.00%
2020-07-30 0 0.600 0.530 0.730 - - 0 0 - 0.421 0.372 0.512 - - 0 - 0.00%
2020-07-29 0 0.600 0.530 0.740 - - 0 0 - 0.421 0.372 0.519 - - 0 - 0.00%
2020-07-28 0 0.600 0.600 0.740 - - 0 0 - 0.421 0.421 0.519 - - 0 - 0.00%
2020-07-27 0 0.600 0.530 0.730 - - 0 0 - 0.421 0.372 0.512 - - 0 - 0.00%
2020-07-24 0 0.600 0.580 0.730 0.560 0.600 24,000 14,220 0.5925 0.421 0.407 0.512 0.393 0.421 34,235 0.4154 -14.29%
2020-07-23 0 0.700 0.640 0.700 0.680 0.790 10,000 7,360 0.7360 0.491 0.449 0.491 0.477 0.554 14,264 0.5160 6.06%
2020-07-22 0 0.660 0.570 0.630 0.570 0.790 18,000 11,180 0.6211 0.463 0.400 0.442 0.400 0.554 25,676 0.4354 6.45%
2020-07-21 0 0.620 0.530 0.620 - - 0 0 - 0.435 0.372 0.435 - - 0 - 0.00%
2020-07-20 0 0.620 0.530 0.750 - - 0 0 - 0.435 0.372 0.526 - - 0 - 0.00%
2020-07-17 0 0.620 0.520 0.720 - - 0 0 - 0.435 0.365 0.505 - - 0 - 0.00%
2020-07-16 0 0.620 0.510 0.750 - - 0 0 - 0.435 0.358 0.526 - - 0 - 0.00%
2020-07-15 0 0.620 0.530 0.620 - - 0 0 - 0.435 0.372 0.435 - - 0 - 0.00%
2020-07-14 0 0.620 0.570 0.650 - - 0 0 - 0.435 0.400 0.456 - - 0 - 0.00%
2020-07-13 0 0.620 0.530 0.650 0.620 0.620 14,000 8,680 0.6200 0.435 0.372 0.456 0.435 0.435 19,970 0.4346 0.00%
2020-07-10 0 0.620 0.580 0.640 - - 0 0 - 0.435 0.407 0.449 - - 0 - 0.00%
2020-07-09 0 0.620 0.610 0.650 0.600 0.630 64,000 39,600 0.6188 0.435 0.428 0.456 0.421 0.442 91,292 0.4338 6.90%
2020-07-08 0 0.580 0.580 0.650 0.580 0.620 262,000 157,440 0.6009 0.407 0.407 0.456 0.407 0.435 373,728 0.4213 1.75%
2020-07-07 0 0.570 0.560 0.590 0.480 0.590 314,000 175,860 0.5601 0.400 0.393 0.414 0.337 0.414 447,903 0.3926 3.64%
2020-07-06 0 0.550 0.465 0.580 0.540 0.550 334,000 182,300 0.5458 0.386 0.326 0.407 0.379 0.386 476,432 0.3826 -1.79%
2020-07-03 0 0.560 0.450 0.560 - - 0 0 - 0.393 0.315 0.393 - - 0 - -1.75%
2020-07-02 0 0.570 0.570 0.580 0.570 0.590 44,000 25,460 0.5786 0.400 0.400 0.407 0.400 0.414 62,763 0.4057 3.64%
2020-06-30 0 0.550 0.460 0.580 0.550 0.550 6,000 3,300 0.5500 0.386 0.322 0.407 0.386 0.386 8,559 0.3856 0.00%
2020-06-29 0 0.550 0.485 0.570 - - 0 0 - 0.386 0.340 0.400 - - 0 - 0.00%
2020-06-26 0 0.550 0.460 0.550 - - 0 0 - 0.386 0.322 0.386 - - 0 - -1.79%
2020-06-24 0 0.560 0.510 0.560 - - 0 0 - 0.393 0.358 0.393 - - 0 - -1.75%
2020-06-23 0 0.570 0.495 0.570 - - 0 0 - 0.400 0.347 0.400 - - 0 - -1.72%
2020-06-22 0 0.580 0.490 0.620 0.580 0.580 2,200,000 1,276,000 0.5800 0.407 0.344 0.435 0.407 0.407 3,138,172 0.4066 7.41%
2020-06-19 0 0.540 0.500 0.600 - - 0 0 - 0.379 0.351 0.421 - - 0 - 0.00%
2020-06-18 0 0.540 0.500 0.650 0.400 0.540 704,000 302,050 0.4290 0.379 0.351 0.456 0.280 0.379 1,004,215 0.3008 8.00%
2020-06-17 0 0.500 0.470 0.610 - - 0 0 - 0.351 0.329 0.428 - - 0 - 0.00%
2020-06-16 0 0.500 0.470 0.510 0.465 0.510 26,000 12,950 0.4981 0.351 0.329 0.358 0.326 0.358 37,087 0.3492 -5.66%
2020-06-15 0 0.530 0.460 0.540 - - 0 0 - 0.372 0.322 0.379 - - 0 - 0.00%
2020-06-12 0 0.530 0.415 0.530 - - 0 0 - 0.372 0.291 0.372 - - 0 - 0.00%
2020-06-11 0 0.530 0.470 0.540 - - 0 0 - 0.372 0.329 0.379 - - 0 - 0.00%
2020-06-10 0 0.530 0.530 0.540 0.500 0.500 20,000 10,000 0.5000 0.372 0.372 0.379 0.351 0.351 28,529 0.3505 0.00%
2020-06-09 0 0.530 0.475 0.530 - - 0 0 - 0.372 0.333 0.372 - - 0 - 0.00%
2020-06-08 0 0.530 0.485 0.530 - - 0 0 - 0.372 0.340 0.372 - - 0 - 0.00%
2020-06-05 0 0.530 0.480 0.530 0.465 0.530 6,000 3,010 0.5017 0.372 0.337 0.372 0.326 0.372 8,559 0.3517 -1.85%
2020-06-04 0 0.540 0.465 0.540 - - 0 0 - 0.379 0.326 0.379 - - 0 - 0.00%
2020-06-03 0 0.540 0.475 0.540 0.510 0.540 12,000 6,240 0.5200 0.379 0.333 0.379 0.358 0.379 17,117 0.3645 5.88%
2020-06-02 0 0.510 0.465 0.540 0.510 0.510 14,000 7,140 0.5100 0.358 0.326 0.379 0.358 0.358 19,970 0.3575 0.00%
2020-06-01 0 0.510 0.450 0.510 0.510 0.510 92,000 46,920 0.5100 0.358 0.315 0.358 0.358 0.358 131,233 0.3575 0.00%
2020-05-29 0 0.510 0.480 0.520 0.460 0.540 196,000 105,460 0.5381 0.358 0.337 0.365 0.322 0.379 279,583 0.3772 0.00%
2020-05-28 0 0.510 0.440 0.540 - - 0 0 - 0.358 0.308 0.379 - - 0 - 0.00%
2020-05-27 0 0.510 0.420 0.540 - - 0 0 - 0.358 0.294 0.379 - - 0 - 0.00%
2020-05-26 0 0.510 0.510 0.540 - - 0 0 - 0.358 0.358 0.379 - - 0 - 0.79%
2020-05-25 0 0.520 0.520 0.540 0.420 0.500 26,000 12,000 0.4615 0.355 0.355 0.368 0.287 0.341 38,114 0.3148 0.00%
2020-05-22 0 0.520 0.410 0.520 - - 0 0 - 0.355 0.280 0.355 - - 0 - 0.00%
2020-05-21 0 0.520 0.460 0.540 - - 0 0 - 0.355 0.314 0.368 - - 0 - 0.00%
2020-05-20 0 0.520 0.500 0.520 - - 0 0 - 0.355 0.341 0.355 - - 0 - 0.00%
2020-05-19 0 0.520 0.500 0.540 0.455 0.520 30,000 15,150 0.5050 0.355 0.341 0.368 0.310 0.355 43,977 0.3445 0.00%
2020-05-18 0 0.520 0.520 0.540 0.500 0.520 78,000 39,420 0.5054 0.355 0.355 0.368 0.341 0.355 114,341 0.3448 8.33%
2020-05-15 0 0.480 0.435 0.500 - - 0 0 - 0.327 0.297 0.341 - - 0 - 0.00%
2020-05-14 0 0.480 0.430 0.510 - - 0 0 - 0.327 0.293 0.348 - - 0 - 0.00%
2020-05-13 0 0.480 0.425 0.500 - - 0 0 - 0.327 0.290 0.341 - - 0 - 0.00%
2020-05-12 0 0.480 0.420 0.510 - - 0 0 - 0.327 0.287 0.348 - - 0 - 0.00%
2020-05-11 0 0.480 0.430 0.540 - - 0 0 - 0.327 0.293 0.368 - - 0 - 0.00%
2020-05-08 0 0.480 0.415 0.510 0.455 0.480 50,000 23,050 0.4610 0.327 0.283 0.348 0.310 0.327 73,295 0.3145 4.35%
2020-05-07 0 0.460 0.460 0.500 0.395 0.395 10,000 3,950 0.3950 0.314 0.314 0.341 0.269 0.269 14,659 0.2695 5.75%
2020-05-06 0 0.435 0.420 0.500 0.345 0.435 36,000 14,320 0.3978 0.297 0.287 0.341 0.235 0.297 52,773 0.2714 0.00%
2020-05-05 0 0.435 0.390 0.550 0.355 0.480 30,000 12,580 0.4193 0.297 0.266 0.375 0.242 0.327 43,977 0.2861 3.57%
2020-05-04 0 0.420 0.355 0.430 0.430 0.430 2,000 860 0.4300 0.287 0.242 0.293 0.293 0.293 2,932 0.2933 -11.58%
2020-04-29 0 0.475 0.405 0.475 - - 0 0 - 0.324 0.276 0.324 - - 0 - 0.00%
2020-04-28 0 0.475 0.405 0.500 0.475 0.475 2,000 950 0.4750 0.324 0.276 0.341 0.324 0.324 2,932 0.3240 2.15%
2020-04-27 0 0.465 0.435 0.500 0.425 0.470 122,000 54,040 0.4430 0.317 0.297 0.341 0.290 0.321 178,841 0.3022 -12.26%
2020-04-24 0 0.530 0.440 0.530 0.400 0.530 18,000 8,000 0.4444 0.362 0.300 0.362 0.273 0.362 26,386 0.3032 -1.85%
2020-04-23 0 0.540 0.450 0.540 - - 0 0 - 0.368 0.307 0.368 - - 0 - 0.00%
2020-04-22 0 0.540 0.450 0.540 - - 0 0 - 0.368 0.307 0.368 - - 0 - 0.00%
2020-04-21 0 0.540 0.450 0.540 - - 10,000 5,000 0.5000 0.368 0.307 0.368 - - 14,659 0.3411 0.00%
2020-04-20 0 0.540 0.450 0.540 0.500 0.540 12,000 6,080 0.5067 0.368 0.307 0.368 0.341 0.368 17,591 0.3456 0.00%
2020-04-17 0 0.540 0.450 0.550 0.490 0.540 38,000 18,990 0.4997 0.368 0.307 0.375 0.334 0.368 55,705 0.3409 1.89%
2020-04-16 0 0.530 0.450 0.530 - - 12,000 5,760 0.4800 0.362 0.307 0.362 - - 17,591 0.3274 -3.64%
2020-04-15 0 0.550 0.450 0.550 - - 0 0 - 0.375 0.307 0.375 - - 0 - 0.00%
2020-04-14 0 0.550 0.450 0.550 0.510 0.550 12,000 6,200 0.5167 0.375 0.307 0.375 0.348 0.375 17,591 0.3525 3.77%
2020-04-09 0 0.530 0.480 0.550 - - 0 0 - 0.362 0.327 0.375 - - 0 - 0.00%
2020-04-08 0 0.530 0.450 0.530 - - 0 0 - 0.362 0.307 0.362 - - 0 - -3.64%
2020-04-07 0 0.550 0.420 0.550 0.550 0.550 10,000 5,500 0.5500 0.375 0.287 0.375 0.375 0.375 14,659 0.3752 0.00%
2020-04-06 0 0.550 0.455 0.560 - - 0 0 - 0.375 0.310 0.382 - - 0 - 0.00%
2020-04-03 0 0.550 0.420 0.550 0.300 0.550 46,000 21,780 0.4735 0.375 0.287 0.375 0.205 0.375 67,432 0.3230 -1.79%
2020-04-02 0 0.560 0.500 0.560 - - 0 0 - 0.382 0.341 0.382 - - 0 - 0.00%
2020-04-01 0 0.560 0.500 0.560 - - 0 0 - 0.382 0.341 0.382 - - 0 - 0.00%
2020-03-31 0 0.560 - 0.560 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
2020-03-30 0 0.560 0.500 0.560 - - 0 0 - 0.382 0.341 0.382 - - 0 - -1.75%
2020-03-27 0 0.570 0.530 0.560 0.510 0.580 30,000 16,200 0.5400 0.389 0.362 0.382 0.348 0.396 43,977 0.3684 3.64%
2020-03-26 0 0.550 0.510 0.550 - - 0 0 - 0.375 0.348 0.375 - - 0 - 0.00%
2020-03-25 0 0.550 - 0.590 - - 0 0 - 0.375 - 0.402 - - 0 - 0.00%
2020-03-24 0 0.550 0.510 0.590 0.500 0.550 8,000 4,120 0.5150 0.375 0.348 0.402 0.341 0.375 11,727 0.3513 -6.78%
2020-03-23 0 0.590 - 0.590 - - 0 0 - 0.402 - 0.402 - - 0 - -1.67%
2020-03-20 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.409 0.382 0.409 0.409 0.409 2,932 0.4093 0.00%
2020-03-19 0 0.600 0.500 0.600 - - 0 0 - 0.409 0.341 0.409 - - 0 - -1.64%
2020-03-18 0 0.610 0.610 0.770 0.610 0.610 14,000 8,540 0.6100 0.416 0.416 0.525 0.416 0.416 20,523 0.4161 -1.61%
2020-03-17 0 0.620 0.540 0.720 - - 0 0 - 0.423 0.368 0.491 - - 0 - 0.00%
2020-03-16 0 0.620 0.550 0.620 0.540 0.620 16,000 9,120 0.5700 0.423 0.375 0.423 0.368 0.423 23,455 0.3888 0.00%
2020-03-13 0 0.620 0.530 0.880 - - 0 0 - 0.423 0.362 0.600 - - 0 - 0.00%
2020-03-12 0 0.620 0.620 0.670 0.620 0.620 20,000 12,400 0.6200 0.423 0.423 0.457 0.423 0.423 29,318 0.4229 -7.46%
2020-03-11 0 0.670 0.630 0.670 - - 0 0 - 0.457 0.430 0.457 - - 0 - 0.00%
2020-03-10 0 0.670 0.630 0.670 0.670 0.670 12,000 8,040 0.6700 0.457 0.430 0.457 0.457 0.457 17,591 0.4571 0.00%
2020-03-09 0 0.670 0.630 0.670 0.670 0.670 84,000 56,280 0.6700 0.457 0.430 0.457 0.457 0.457 123,136 0.4571 -1.47%
2020-03-06 0 0.680 0.680 0.700 0.670 0.680 12,000 8,140 0.6783 0.464 0.464 0.478 0.457 0.464 17,591 0.4627 -2.86%
2020-03-05 0 0.700 0.670 0.700 - - 0 0 - 0.478 0.457 0.478 - - 0 - -1.41%
2020-03-04 0 0.710 0.500 0.710 0.710 0.710 30,000 21,300 0.7100 0.484 0.341 0.484 0.484 0.484 43,977 0.4843 -1.39%
2020-03-03 0 0.720 0.690 0.730 0.700 0.730 26,000 18,320 0.7046 0.491 0.471 0.498 0.478 0.498 38,114 0.4807 4.35%
2020-03-02 0 0.690 0.680 0.750 0.690 0.690 6,000 4,140 0.6900 0.471 0.464 0.512 0.471 0.471 8,795 0.4707 1.47%
2020-02-28 0 0.680 0.670 0.680 0.670 0.700 294,000 197,540 0.6719 0.464 0.457 0.464 0.457 0.478 430,977 0.4584 -1.45%
2020-02-27 0 0.690 0.680 0.690 0.670 0.690 12,000 8,080 0.6733 0.471 0.464 0.471 0.457 0.471 17,591 0.4593 2.99%
2020-02-26 0 0.670 0.670 0.680 0.670 0.680 76,000 51,020 0.6713 0.457 0.457 0.464 0.457 0.464 111,409 0.4580 -1.47%
2020-02-25 0 0.680 0.670 0.690 0.680 0.680 300,000 204,000 0.6800 0.464 0.457 0.471 0.464 0.464 439,773 0.4639 1.49%
2020-02-24 0 0.670 0.670 0.680 0.670 0.670 98,000 65,660 0.6700 0.457 0.457 0.464 0.457 0.457 143,659 0.4571 0.00%
2020-02-21 0 0.670 0.670 0.700 0.670 0.670 10,000 6,700 0.6700 0.457 0.457 0.478 0.457 0.457 14,659 0.4571 -1.47%
2020-02-20 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.464 0.464 0.478 0.464 0.464 29,318 0.4639 0.00%
2020-02-19 0 0.680 0.680 0.770 - - 0 0 - 0.464 0.464 0.525 - - 0 - 0.00%
2020-02-18 0 0.680 0.680 0.800 0.680 0.680 32,000 21,760 0.6800 0.464 0.464 0.546 0.464 0.464 46,909 0.4639 0.00%
2020-02-17 0 0.680 0.680 0.800 - - 0 0 - 0.464 0.464 0.546 - - 0 - 0.00%
2020-02-14 0 0.680 0.680 0.800 - - 0 0 - 0.464 0.464 0.546 - - 0 - 0.00%
2020-02-13 0 0.680 0.680 0.790 - - 0 0 - 0.464 0.464 0.539 - - 0 - 0.00%
2020-02-12 0 0.680 0.680 0.740 0.650 0.690 328,000 215,080 0.6557 0.464 0.464 0.505 0.443 0.471 480,818 0.4473 -1.45%
2020-02-11 0 0.690 0.670 0.820 0.670 0.690 18,000 12,220 0.6789 0.471 0.457 0.559 0.457 0.471 26,386 0.4631 0.00%
2020-02-10 0 0.690 0.670 0.830 - - 0 0 - 0.471 0.457 0.566 - - 0 - 0.00%
2020-02-07 0 0.690 0.670 0.830 - - 0 0 - 0.471 0.457 0.566 - - 0 - 0.00%
2020-02-06 0 0.690 0.690 0.950 0.670 0.680 20,000 13,580 0.6790 0.471 0.471 0.648 0.457 0.464 29,318 0.4632 1.32%
2020-02-05 0 0.710 0.660 0.710 - - 0 0 - 0.465 0.432 0.465 - - 0 - -1.39%
2020-02-04 0 0.720 0.670 0.940 - - 0 0 - 0.471 0.438 0.615 - - 0 - 0.00%
2020-02-03 0 0.720 0.680 0.720 - - 0 0 - 0.471 0.445 0.471 - - 0 - -1.37%
2020-01-31 0 0.730 0.680 0.750 0.730 0.730 300,000 219,000 0.7300 0.478 0.445 0.491 0.478 0.478 458,500 0.4776 -1.35%
2020-01-30 0 0.740 0.730 0.780 0.740 0.740 50,000 37,000 0.7400 0.484 0.478 0.510 0.484 0.484 76,417 0.4842 0.00%
2020-01-29 0 0.740 0.740 0.750 0.740 0.770 120,000 89,020 0.7418 0.484 0.484 0.491 0.484 0.504 183,400 0.4854 -5.13%
2020-01-24 0 0.780 0.600 0.780 0.740 0.790 64,000 48,060 0.7509 0.510 0.393 0.510 0.484 0.517 97,813 0.4913 0.00%
2020-01-23 0 0.780 0.690 0.800 0.740 0.800 96,000 72,180 0.7519 0.510 0.451 0.523 0.484 0.523 146,720 0.4920 5.41%
2020-01-22 0 0.740 0.740 0.750 0.740 0.770 108,000 80,880 0.7489 0.484 0.484 0.491 0.484 0.504 165,060 0.4900 -1.33%
2020-01-21 0 0.750 0.750 0.770 - - 0 0 - 0.491 0.491 0.504 - - 0 - 1.35%
2020-01-20 0 0.740 0.740 0.750 0.740 0.770 60,000 45,440 0.7573 0.484 0.484 0.491 0.484 0.504 91,700 0.4955 1.37%
2020-01-17 0 0.730 0.720 0.740 0.700 0.740 174,000 125,740 0.7226 0.478 0.471 0.484 0.458 0.484 265,930 0.4728 1.39%
2020-01-16 0 0.720 0.720 0.750 0.700 0.710 78,000 55,300 0.7090 0.471 0.471 0.491 0.458 0.465 119,210 0.4639 2.86%
2020-01-15 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.458 0.458 0.471 0.458 0.458 15,283 0.4580 -2.78%
2020-01-14 0 0.720 0.690 0.720 - - 0 0 - 0.471 0.451 0.471 - - 0 - 0.00%
2020-01-13 0 0.720 0.710 0.720 - - 0 0 - 0.471 0.465 0.471 - - 0 - 0.00%
2020-01-10 0 0.720 0.700 0.730 0.700 0.720 24,000 17,200 0.7167 0.471 0.458 0.478 0.458 0.471 36,680 0.4689 0.00%
2020-01-09 0 0.720 0.700 0.720 - - 0 0 - 0.471 0.458 0.471 - - 0 - 0.00%
2020-01-08 0 0.720 0.690 0.720 - - 0 0 - 0.471 0.451 0.471 - - 0 - 0.00%
2020-01-07 0 0.720 0.700 0.720 0.710 0.720 4,000 2,860 0.7150 0.471 0.458 0.471 0.465 0.471 6,113 0.4678 0.00%
2020-01-06 0 0.720 0.710 0.720 - - 0 0 - 0.471 0.465 0.471 - - 0 - 0.00%
2020-01-03 0 0.720 0.700 0.790 - - 0 0 - 0.471 0.458 0.517 - - 0 - 0.00%
2020-01-02 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.471 0.471 0.478 0.471 0.471 30,567 0.4711 1.41%
2019-12-31 0 0.710 0.690 0.790 0.710 0.710 16,000 11,360 0.7100 0.465 0.451 0.517 0.465 0.465 24,453 0.4646 0.00%
2019-12-30 0 0.710 0.690 0.760 0.710 0.710 10,000 7,100 0.7100 0.465 0.451 0.497 0.465 0.465 15,283 0.4646 0.00%
2019-12-27 0 0.710 0.690 0.770 0.700 0.710 66,000 46,660 0.7070 0.465 0.451 0.504 0.458 0.465 100,870 0.4626 1.43%
2019-12-24 0 0.700 0.680 0.720 - - 0 0 - 0.458 0.445 0.471 - - 0 - 0.00%
2019-12-23 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.458 0.458 0.478 0.458 0.458 30,567 0.4580 -6.67%
2019-12-20 0 0.750 0.700 0.750 - - 0 0 - 0.491 0.458 0.491 - - 0 - -1.32%
2019-12-19 0 0.760 0.680 0.760 - - 0 0 - 0.497 0.445 0.497 - - 0 - -2.56%
2019-12-18 0 0.780 0.690 0.780 0.700 0.780 8,000 5,760 0.7200 0.510 0.451 0.510 0.458 0.510 12,227 0.4711 8.33%
2019-12-17 0 0.720 0.690 0.730 0.680 0.720 14,000 9,620 0.6871 0.471 0.451 0.478 0.445 0.471 21,397 0.4496 -2.70%
2019-12-16 0 0.740 0.680 0.740 - - 0 0 - 0.484 0.445 0.484 - - 0 - 0.00%
2019-12-13 0 0.740 0.680 0.740 - - 0 0 - 0.484 0.445 0.484 - - 0 - -2.63%
2019-12-12 0 0.760 0.700 0.760 - - 0 0 - 0.497 0.458 0.497 - - 0 - -7.32%
2019-12-11 0 0.820 0.700 0.800 0.840 0.840 2,000 1,680 0.8400 0.537 0.458 0.523 0.550 0.550 3,057 0.5496 18.84%
2019-12-10 0 0.690 0.660 0.720 - - 0 0 - 0.451 0.432 0.471 - - 0 - 0.00%
2019-12-09 0 0.690 0.690 0.750 - - 0 0 - 0.451 0.451 0.491 - - 0 - 0.00%
2019-12-06 0 0.690 0.690 0.790 0.690 0.690 34,000 23,460 0.6900 0.451 0.451 0.517 0.451 0.451 51,963 0.4515 1.47%
2019-12-05 0 0.680 0.680 0.710 0.660 0.680 42,000 28,520 0.6790 0.445 0.445 0.465 0.432 0.445 64,190 0.4443 -2.86%
2019-12-04 0 0.700 0.680 0.720 0.700 0.700 20,000 14,000 0.7000 0.458 0.445 0.471 0.458 0.458 30,567 0.4580 0.00%
2019-12-03 0 0.700 0.680 0.720 - - 0 0 - 0.458 0.445 0.471 - - 0 - 0.00%
2019-12-02 0 0.700 0.700 0.710 0.690 0.700 14,000 9,700 0.6929 0.458 0.458 0.465 0.451 0.458 21,397 0.4533 1.45%
2019-11-29 0 0.690 0.690 0.720 0.690 0.710 152,000 106,740 0.7022 0.451 0.451 0.471 0.451 0.465 232,307 0.4595 -2.82%
2019-11-28 0 0.710 0.700 0.720 0.710 0.840 548,000 402,560 0.7346 0.465 0.458 0.471 0.465 0.550 837,527 0.4807 7.58%
2019-11-27 0 0.660 0.650 0.680 0.660 0.660 10,000 6,600 0.6600 0.432 0.425 0.445 0.432 0.432 15,283 0.4318 -1.49%
2019-11-26 0 0.670 0.620 0.680 0.620 0.670 32,000 20,240 0.6325 0.438 0.406 0.445 0.406 0.438 48,907 0.4138 1.52%
2019-11-25 0 0.660 0.620 0.680 0.650 0.660 40,000 26,200 0.6550 0.432 0.406 0.445 0.425 0.432 61,133 0.4286 8.20%
2019-11-22 0 0.610 0.610 0.620 0.610 0.610 42,000 25,620 0.6100 0.399 0.399 0.406 0.399 0.399 64,190 0.3991 0.00%
2019-11-21 0 0.610 0.610 0.640 0.580 0.650 66,000 39,620 0.6003 0.399 0.399 0.419 0.379 0.425 100,870 0.3928 -6.15%
2019-11-20 0 0.650 0.620 0.650 0.610 0.660 10,000 6,200 0.6200 0.425 0.406 0.425 0.399 0.432 15,283 0.4057 6.56%
2019-11-19 0 0.610 0.590 0.620 0.580 0.620 22,000 13,320 0.6055 0.399 0.386 0.406 0.379 0.406 33,623 0.3962 -3.17%
2019-11-18 0 0.630 0.610 0.630 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2019-11-15 0 0.630 0.610 0.640 0.590 0.630 38,000 23,080 0.6074 0.412 0.399 0.419 0.386 0.412 58,077 0.3974 1.61%
2019-11-14 0 0.620 0.600 0.640 0.600 0.620 66,000 39,640 0.6006 0.406 0.393 0.419 0.393 0.406 100,870 0.3930 5.08%
2019-11-13 0 0.590 0.590 0.640 0.580 0.630 26,000 15,460 0.5946 0.386 0.386 0.419 0.379 0.412 39,737 0.3891 -6.35%
2019-11-12 0 0.630 0.620 0.630 0.620 0.640 56,000 34,840 0.6221 0.412 0.406 0.412 0.406 0.419 85,587 0.4071 0.00%
2019-11-11 0 0.630 0.590 0.630 - - 0 0 - 0.412 0.386 0.412 - - 0 - 0.00%
2019-11-08 0 0.630 0.600 0.640 0.620 0.630 44,000 27,300 0.6205 0.412 0.393 0.419 0.406 0.412 67,247 0.4060 1.61%
2019-11-07 0 0.620 0.610 0.620 - - 0 0 - 0.406 0.399 0.406 - - 0 - 0.00%
2019-11-06 0 0.620 0.600 0.620 0.600 0.620 36,000 22,140 0.6150 0.406 0.393 0.406 0.393 0.406 55,020 0.4024 -1.59%
2019-11-05 0 0.630 0.540 0.630 - - 0 0 - 0.412 0.353 0.412 - - 0 - 0.00%
2019-11-04 0 0.630 0.600 0.630 - - 0 0 - 0.412 0.393 0.412 - - 0 - 0.00%
2019-11-01 0 0.630 0.590 0.640 0.580 0.630 112,000 65,960 0.5889 0.412 0.386 0.419 0.379 0.412 171,173 0.3853 -1.56%
2019-10-31 0 0.640 0.560 0.660 - - 0 0 - 0.419 0.366 0.432 - - 0 - 0.00%
2019-10-30 0 0.640 0.550 0.660 - - 0 0 - 0.419 0.360 0.432 - - 0 - 0.00%
2019-10-29 0 0.640 0.550 0.650 - - 0 0 - 0.419 0.360 0.425 - - 0 - 0.00%
2019-10-28 0 0.640 0.580 0.660 - - 0 0 - 0.419 0.379 0.432 - - 0 - 0.00%
2019-10-25 0 0.640 0.670 0.680 0.640 0.640 2,000 1,280 0.6400 0.419 0.438 0.445 0.419 0.419 3,057 0.4188 4.92%
2019-10-24 0 0.610 0.590 0.650 0.580 0.610 26,000 15,160 0.5831 0.399 0.386 0.425 0.379 0.399 39,737 0.3815 -6.15%
2019-10-23 0 0.650 0.590 0.650 - - 0 0 - 0.425 0.386 0.425 - - 0 - 0.00%
2019-10-22 0 0.650 0.580 0.650 - - 0 0 - 0.425 0.379 0.425 - - 0 - 0.00%
2019-10-21 0 0.650 0.570 0.650 - - 0 0 - 0.425 0.373 0.425 - - 0 - 0.00%
2019-10-18 0 0.650 0.610 0.680 0.650 0.650 2,000 1,300 0.6500 0.425 0.399 0.445 0.425 0.425 3,057 0.4253 3.17%
2019-10-17 0 0.630 0.610 0.660 0.610 0.660 14,000 8,680 0.6200 0.412 0.399 0.432 0.399 0.432 21,397 0.4057 -3.08%
2019-10-16 0 0.650 0.610 0.650 0.610 0.650 50,000 30,900 0.6180 0.425 0.399 0.425 0.399 0.425 76,417 0.4044 0.00%
2019-10-15 0 0.650 0.600 0.680 0.620 0.650 24,000 14,940 0.6225 0.425 0.393 0.445 0.406 0.425 36,680 0.4073 6.56%
2019-10-14 0 0.610 0.580 0.610 0.570 0.610 42,000 25,360 0.6038 0.399 0.379 0.399 0.373 0.399 64,190 0.3951 -1.61%
2019-10-11 0 0.620 0.620 0.640 0.620 0.630 166,000 103,000 0.6205 0.406 0.406 0.419 0.406 0.412 253,703 0.4060 -3.12%
2019-10-10 0 0.640 0.620 0.640 - - 0 0 - 0.419 0.406 0.419 - - 0 - 0.00%
2019-10-09 0 0.640 0.600 0.640 - - 0 0 - 0.419 0.393 0.419 - - 0 - -1.54%
2019-10-08 0 0.650 0.610 0.650 0.610 0.650 6,000 3,740 0.6233 0.425 0.399 0.425 0.399 0.425 9,170 0.4079 0.00%
2019-10-04 0 0.650 0.610 0.650 0.610 0.650 54,000 33,380 0.6181 0.425 0.399 0.425 0.399 0.425 82,530 0.4045 -2.99%
2019-10-03 0 0.670 0.620 0.680 0.620 0.670 12,000 7,540 0.6283 0.438 0.406 0.445 0.406 0.438 18,340 0.4111 1.52%
2019-10-02 0 0.660 0.620 0.680 0.620 0.660 22,000 13,840 0.6291 0.432 0.406 0.445 0.406 0.432 33,623 0.4116 -1.49%
2019-09-30 0 0.670 0.610 0.670 - - 0 0 - 0.438 0.399 0.438 - - 0 - 0.00%
2019-09-27 0 0.670 0.610 0.670 - - 0 0 - 0.438 0.399 0.438 - - 0 - 0.00%
2019-09-26 0 0.670 0.620 0.670 - - 0 0 - 0.438 0.406 0.438 - - 0 - 0.00%
2019-09-25 0 0.670 0.620 0.670 0.640 0.670 6,000 3,900 0.6500 0.438 0.406 0.438 0.419 0.438 9,170 0.4253 -1.47%
2019-09-24 0 0.680 0.640 0.680 0.640 0.680 24,000 15,860 0.6608 0.445 0.419 0.445 0.419 0.445 36,680 0.4324 1.49%
2019-09-23 0 0.670 0.640 0.670 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2019-09-20 0 0.670 0.630 0.670 - - 0 0 - 0.438 0.412 0.438 - - 0 - 0.00%
2019-09-19 0 0.670 0.630 0.670 0.640 0.670 144,000 92,640 0.6433 0.438 0.412 0.438 0.419 0.438 220,080 0.4209 0.00%
2019-09-18 0 0.670 0.640 0.670 0.640 0.670 32,000 20,540 0.6419 0.438 0.419 0.438 0.419 0.438 48,907 0.4200 0.00%
2019-09-17 0 0.670 0.630 0.670 - - 0 0 - 0.438 0.412 0.438 - - 0 - 0.00%
2019-09-16 0 0.670 0.630 0.680 - - 0 0 - 0.438 0.412 0.445 - - 0 - 0.00%
2019-09-13 0 0.670 0.640 0.670 0.610 0.670 10,000 6,360 0.6360 0.438 0.419 0.438 0.399 0.438 15,283 0.4161 -1.47%
2019-09-12 0 0.680 0.620 0.680 0.660 0.680 6,000 4,000 0.6667 0.445 0.406 0.445 0.432 0.445 9,170 0.4362 0.00%
2019-09-11 0 0.680 0.630 0.680 0.630 0.680 10,000 6,580 0.6580 0.445 0.412 0.445 0.412 0.445 15,283 0.4305 7.94%
2019-09-10 0 0.630 0.600 0.650 0.630 0.660 76,000 48,360 0.6363 0.412 0.393 0.425 0.412 0.432 116,153 0.4163 -7.35%
2019-09-09 0 0.680 0.630 0.680 0.620 0.680 28,000 17,720 0.6329 0.445 0.412 0.445 0.406 0.445 42,793 0.4141 1.49%
2019-09-06 0 0.670 0.640 0.670 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2019-09-05 0 0.670 0.620 0.670 - - 0 0 - 0.438 0.406 0.438 - - 0 - -1.47%
2019-09-04 0 0.680 0.640 0.680 0.640 0.680 32,000 20,620 0.6444 0.445 0.419 0.445 0.419 0.445 48,907 0.4216 1.49%
2019-09-03 0 0.670 0.630 0.670 0.650 0.670 60,000 39,040 0.6507 0.438 0.412 0.438 0.425 0.438 91,700 0.4257 0.00%
2019-09-02 0 0.670 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.438 0.406 0.445 0.445 0.445 3,057 0.4449 0.00%
2019-08-30 0 0.670 0.640 0.670 0.670 0.670 20,000 13,400 0.6700 0.438 0.419 0.438 0.438 0.438 30,567 0.4384 -4.29%
2019-08-29 0 0.700 0.630 0.700 0.610 0.700 164,000 101,460 0.6187 0.458 0.412 0.458 0.399 0.458 250,647 0.4048 4.48%
2019-08-28 0 0.670 0.630 0.670 - - 0 0 - 0.438 0.412 0.438 - - 0 - 0.00%
2019-08-27 0 0.670 0.630 0.670 - - 0 0 - 0.438 0.412 0.438 - - 0 - -2.90%
2019-08-26 0 0.690 0.630 0.690 - - 0 0 - 0.451 0.412 0.451 - - 0 - -4.17%
2019-08-23 0 0.720 0.650 0.720 0.650 0.720 26,000 17,040 0.6554 0.471 0.425 0.471 0.425 0.471 39,737 0.4288 7.46%
2019-08-22 0 0.670 0.650 0.670 0.650 0.670 32,000 21,000 0.6563 0.438 0.425 0.438 0.425 0.438 48,907 0.4294 -2.90%
2019-08-21 0 0.690 0.650 0.750 - - 0 0 - 0.451 0.425 0.491 - - 0 - 0.00%
2019-08-20 0 0.690 0.630 0.690 0.690 0.690 30,000 20,700 0.6900 0.451 0.412 0.451 0.451 0.451 45,850 0.4515 0.00%
2019-08-19 0 0.690 0.680 0.720 - - 0 0 - 0.451 0.445 0.471 - - 0 - 0.00%
2019-08-16 0 0.690 0.650 0.700 0.650 0.690 54,000 35,220 0.6522 0.451 0.425 0.458 0.425 0.451 82,530 0.4268 -1.43%
2019-08-15 0 0.700 0.630 0.700 0.680 0.710 62,000 43,080 0.6948 0.458 0.412 0.458 0.445 0.465 94,757 0.4546 0.00%
2019-08-14 0 0.700 0.600 0.700 - - 0 0 - 0.458 0.393 0.458 - - 0 - -4.11%
2019-08-13 0 0.730 0.650 0.730 - - 0 0 - 0.478 0.425 0.478 - - 0 - -1.35%
2019-08-12 0 0.740 0.630 0.740 0.740 0.740 2,000 1,480 0.7400 0.484 0.412 0.484 0.484 0.484 3,057 0.4842 8.82%
2019-08-09 0 0.680 0.720 0.730 - - 0 0 - 0.445 0.471 0.478 - - 0 - 0.00%
2019-08-08 0 0.680 0.640 0.680 0.650 0.700 28,000 18,900 0.6750 0.445 0.419 0.445 0.425 0.458 42,793 0.4417 -2.86%
2019-08-07 0 0.700 0.650 0.700 0.650 0.700 12,000 7,900 0.6583 0.458 0.425 0.458 0.425 0.458 18,340 0.4308 -4.11%
2019-08-06 0 0.730 0.640 0.730 0.750 0.750 4,000 3,000 0.7500 0.478 0.419 0.478 0.491 0.491 6,113 0.4907 4.29%
2019-08-05 0 0.700 0.700 0.780 0.560 0.700 282,000 169,320 0.6004 0.458 0.458 0.510 0.366 0.458 430,990 0.3929 0.00%
2019-08-02 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.458 0.412 0.458 0.458 0.458 3,057 0.4580 -4.11%
2019-08-01 0 0.730 0.700 0.780 - - 0 0 - 0.478 0.458 0.510 - - 0 - 0.00%
2019-07-31 0 0.730 0.730 0.740 0.730 0.730 2,000 1,460 0.7300 0.478 0.478 0.484 0.478 0.478 3,057 0.4776 0.00%
2019-07-30 0 0.730 0.580 0.730 0.720 0.740 18,000 13,200 0.7333 0.478 0.379 0.478 0.471 0.484 27,510 0.4798 0.00%
2019-07-29 0 0.730 0.710 0.780 - - 0 0 - 0.478 0.465 0.510 - - 0 - 0.00%
2019-07-26 0 0.730 0.730 0.760 0.710 0.730 48,000 34,820 0.7254 0.478 0.478 0.497 0.465 0.478 73,360 0.4746 0.00%
2019-07-25 0 0.730 0.730 0.770 0.730 0.730 4,000 2,920 0.7300 0.478 0.478 0.504 0.478 0.478 6,113 0.4776 0.00%
2019-07-24 0 0.730 0.720 0.770 0.730 0.730 14,000 10,220 0.7300 0.478 0.471 0.504 0.478 0.478 21,397 0.4776 -2.67%
2019-07-23 0 0.750 0.720 0.740 0.750 0.760 8,000 6,020 0.7525 0.491 0.471 0.484 0.491 0.497 12,227 0.4924 4.17%
2019-07-22 0 0.720 0.720 0.790 - - 0 0 - 0.471 0.471 0.517 - - 0 - 1.41%
2019-07-19 0 0.710 0.710 0.780 0.630 0.720 322,000 228,960 0.7111 0.465 0.465 0.510 0.412 0.471 492,123 0.4652 14.52%
2019-07-18 0 0.620 0.710 0.730 0.570 0.730 34,000 19,860 0.5841 0.406 0.465 0.478 0.373 0.478 51,963 0.3822 -18.42%
2019-07-17 0 0.760 0.550 0.800 - - 0 0 - 0.497 0.360 0.523 - - 0 - 0.00%
2019-07-16 0 0.760 0.700 0.760 0.760 0.760 2,000 1,520 0.7600 0.497 0.458 0.497 0.497 0.497 3,057 0.4973 -2.56%
2019-07-15 0 0.780 0.640 0.780 0.780 0.780 2,000 1,560 0.7800 0.510 0.419 0.510 0.510 0.510 3,057 0.5104 -2.50%
2019-07-12 0 0.800 0.750 0.800 - - 0 0 - 0.523 0.491 0.523 - - 0 - 0.00%
2019-07-11 0 0.800 0.750 0.810 0.750 0.800 44,000 33,900 0.7705 0.523 0.491 0.530 0.491 0.523 67,247 0.5041 1.27%
2019-07-10 0 0.790 0.750 0.790 - - 0 0 - 0.517 0.491 0.517 - - 0 - -1.25%
2019-07-09 0 0.800 0.710 0.800 0.800 0.800 2,000 1,600 0.8000 0.523 0.465 0.523 0.523 0.523 3,057 0.5234 6.67%
2019-07-08 0 0.750 0.700 0.750 0.700 0.790 18,000 13,320 0.7400 0.491 0.458 0.491 0.458 0.517 27,510 0.4842 -5.06%
2019-07-05 0 0.790 0.700 0.790 - - 0 0 - 0.517 0.458 0.517 - - 0 - -2.47%
2019-07-04 0 0.810 - 0.810 - - 0 0 - 0.530 - 0.530 - - 0 - -1.22%
2019-07-03 0 0.820 0.620 0.820 0.820 0.820 2,000 1,640 0.8200 0.537 0.406 0.537 0.537 0.537 3,057 0.5365 -1.20%
2019-07-02 0 0.830 0.580 0.830 0.870 0.870 2,000 1,740 0.8700 0.543 0.379 0.543 0.569 0.569 3,057 0.5692 7.79%
2019-06-28 0 0.770 0.570 0.770 - - 0 0 - 0.504 0.373 0.504 - - 0 - -2.53%
2019-06-27 0 0.790 0.790 0.810 0.770 0.770 2,000 1,540 0.7700 0.517 0.517 0.530 0.504 0.504 3,057 0.5038 0.00%
2019-06-26 0 0.790 0.610 0.830 - - 0 0 - 0.517 0.399 0.543 - - 0 - 0.00%
2019-06-25 0 0.790 0.690 0.790 - - 0 0 - 0.517 0.451 0.517 - - 0 - -2.47%
2019-06-24 0 0.810 0.680 0.830 0.640 0.810 6,000 4,200 0.7000 0.530 0.445 0.543 0.419 0.530 9,170 0.4580 -3.57%
2019-06-21 0 0.840 0.660 0.840 - - 0 0 - 0.550 0.432 0.550 - - 0 - 0.00%
2019-06-20 0 0.840 0.730 0.840 0.520 0.840 54,000 39,520 0.7319 0.550 0.478 0.550 0.340 0.550 82,530 0.4789 9.09%
2019-06-19 0 0.770 0.730 0.780 0.730 0.770 66,000 49,860 0.7555 0.504 0.478 0.510 0.478 0.504 100,870 0.4943 -1.28%
2019-06-18 0 0.780 0.590 0.780 0.740 0.780 56,000 41,740 0.7454 0.510 0.386 0.510 0.484 0.510 85,587 0.4877 0.00%
2019-06-17 0 0.780 0.560 0.780 0.790 0.790 12,000 9,480 0.7900 0.510 0.366 0.510 0.517 0.517 18,340 0.5169 -1.27%
2019-06-14 0 0.790 0.600 0.790 0.740 0.790 50,000 37,620 0.7524 0.517 0.393 0.517 0.484 0.517 76,417 0.4923 0.00%
2019-06-13 0 0.790 0.710 0.830 0.790 0.790 6,000 4,740 0.7900 0.517 0.465 0.543 0.517 0.517 9,170 0.5169 -2.47%
2019-06-12 0 0.810 0.700 0.810 - - 0 0 - 0.530 0.458 0.530 - - 0 - -2.41%
2019-06-11 0 0.830 0.760 0.830 - - 0 0 - 0.543 0.497 0.543 - - 0 - 0.00%
2019-06-10 0 0.830 0.760 0.830 0.760 0.830 34,000 26,420 0.7771 0.543 0.497 0.543 0.497 0.543 51,963 0.5084 3.75%
2019-06-06 0 0.800 0.920 0.930 0.800 0.920 10,000 8,240 0.8240 0.523 0.602 0.609 0.523 0.602 15,283 0.5391 2.56%
2019-06-05 0 0.780 0.720 0.780 - - 0 0 - 0.510 0.471 0.510 - - 0 - 0.00%
2019-06-04 0 0.780 0.750 0.800 - - 0 0 - 0.510 0.491 0.523 - - 0 - 0.00%
2019-06-03 0 0.780 0.770 0.800 0.780 0.780 4,000 3,120 0.7800 0.510 0.504 0.523 0.510 0.510 6,113 0.5104 -2.50%
2019-05-31 0 0.800 0.780 0.800 - - 0 0 - 0.523 0.510 0.523 - - 0 - 0.00%
2019-05-30 0 0.800 0.780 0.840 - - 0 0 - 0.523 0.510 0.550 - - 0 - 0.00%
2019-05-29 0 0.800 0.780 0.840 0.800 0.800 4,000 3,200 0.8000 0.523 0.510 0.550 0.523 0.523 6,113 0.5234 -1.23%
2019-05-28 0 0.810 0.780 0.810 0.810 0.810 10,000 8,100 0.8100 0.530 0.510 0.530 0.530 0.530 15,283 0.5300 -1.22%
2019-05-27 0 0.820 0.780 0.830 0.800 0.820 52,000 41,960 0.8069 0.537 0.510 0.543 0.523 0.537 79,473 0.5280 2.50%
2019-05-24 0 0.800 0.790 0.820 0.780 0.810 56,000 44,540 0.7954 0.523 0.517 0.537 0.510 0.530 85,587 0.5204 -1.23%
2019-05-23 0 0.810 0.790 0.820 0.800 0.810 28,000 22,480 0.8029 0.530 0.517 0.537 0.523 0.530 42,793 0.5253 -3.57%
2019-05-22 0 0.840 0.780 0.840 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2019-05-21 0 0.840 0.770 0.890 0.750 0.840 20,000 15,640 0.7820 0.550 0.504 0.582 0.491 0.550 30,567 0.5117 -1.18%
2019-05-20 0 0.850 0.790 0.850 - - 0 0 - 0.556 0.517 0.556 - - 0 - 0.00%
2019-05-17 0 0.850 0.820 0.850 - - 0 0 - 0.556 0.537 0.556 - - 0 - 0.00%
2019-05-16 0 0.850 0.810 0.850 - - 0 0 - 0.556 0.530 0.556 - - 0 - 0.00%
2019-05-15 0 0.850 0.850 0.890 - - 0 0 - 0.556 0.556 0.582 - - 0 - 0.00%
2019-05-14 0 0.850 0.820 0.880 0.810 0.850 34,000 28,080 0.8259 0.556 0.537 0.576 0.530 0.556 51,963 0.5404 -5.56%
2019-05-10 0 0.900 0.840 0.900 0.840 0.900 32,000 27,220 0.8506 0.589 0.550 0.589 0.550 0.589 48,907 0.5566 2.27%
2019-05-09 0 0.880 0.810 0.900 - - 0 0 - 0.576 0.530 0.589 - - 0 - 0.00%
2019-05-08 0 0.880 0.810 0.880 0.810 0.880 60,000 51,120 0.8520 0.576 0.530 0.576 0.530 0.576 91,700 0.5575 3.53%
2019-05-07 0 0.850 0.840 0.920 - - 0 0 - 0.556 0.550 0.602 - - 0 - 0.00%
2019-05-06 0 0.850 0.780 0.870 0.850 0.880 56,000 48,900 0.8732 0.556 0.510 0.569 0.556 0.576 85,587 0.5714 -6.59%
2019-05-03 0 0.910 0.860 0.910 0.860 0.910 14,000 12,140 0.8671 0.595 0.563 0.595 0.563 0.595 21,397 0.5674 4.60%
2019-05-02 0 0.870 0.860 0.950 0.870 0.870 6,000 5,220 0.8700 0.569 0.563 0.622 0.569 0.569 9,170 0.5692 0.00%
2019-04-30 0 0.870 0.860 0.930 - - 0 0 - 0.569 0.563 0.609 - - 0 - 0.00%
2019-04-29 0 0.870 0.870 0.920 0.870 0.880 34,000 29,760 0.8753 0.569 0.569 0.602 0.569 0.576 51,963 0.5727 -6.45%
2019-04-26 0 0.930 0.870 0.930 0.940 0.940 2,000 1,880 0.9400 0.609 0.569 0.609 0.615 0.615 3,057 0.6150 5.68%
2019-04-25 0 0.880 0.880 0.900 0.880 0.910 88,000 79,220 0.9002 0.576 0.576 0.589 0.576 0.595 134,493 0.5890 -5.38%
2019-04-24 0 0.930 0.900 0.940 0.910 0.930 22,000 20,060 0.9118 0.609 0.589 0.615 0.595 0.609 33,623 0.5966 -1.06%
2019-04-23 0 0.940 0.900 0.940 0.900 0.940 4,000 3,680 0.9200 0.615 0.589 0.615 0.589 0.615 6,113 0.6020 0.00%
2019-04-18 0 0.940 0.900 0.950 - - 0 0 - 0.615 0.589 0.622 - - 0 - 0.00%
2019-04-17 0 0.940 0.900 0.940 - - 0 0 - 0.615 0.589 0.615 - - 0 - 0.00%
2019-04-16 0 0.940 0.940 0.960 0.930 0.940 70,000 65,280 0.9326 0.615 0.615 0.628 0.609 0.615 106,983 0.6102 -1.05%
2019-04-15 0 0.950 0.940 0.970 0.950 0.980 96,000 92,580 0.9644 0.622 0.615 0.635 0.622 0.641 146,720 0.6310 0.00%
2019-04-12 0 0.950 0.930 0.950 0.950 0.950 2,000 1,900 0.9500 0.622 0.609 0.622 0.622 0.622 3,057 0.6216 0.00%
2019-04-11 0 0.950 0.920 0.950 0.930 0.950 74,000 69,660 0.9414 0.622 0.602 0.622 0.609 0.622 113,097 0.6159 1.06%
2019-04-10 0 0.940 0.910 0.940 0.910 0.940 12,000 10,980 0.9150 0.615 0.595 0.615 0.595 0.615 18,340 0.5987 3.30%
2019-04-09 0 0.910 0.900 0.940 - - 0 0 - 0.595 0.589 0.615 - - 0 - 0.00%
2019-04-08 0 0.910 0.910 0.930 0.910 0.930 30,000 27,380 0.9127 0.595 0.595 0.609 0.595 0.609 45,850 0.5972 0.00%
2019-04-04 0 0.910 0.910 0.930 0.900 0.920 138,000 126,200 0.9145 0.595 0.595 0.609 0.589 0.602 210,910 0.5984 0.00%
2019-04-03 0 0.910 0.900 0.910 0.890 0.910 86,000 76,620 0.8909 0.595 0.589 0.595 0.582 0.595 131,437 0.5829 3.41%
2019-04-02 0 0.880 0.880 0.910 - - 0 0 - 0.576 0.576 0.595 - - 0 - 0.00%
2019-04-01 0 0.880 0.880 0.900 0.880 0.900 40,000 35,900 0.8975 0.576 0.576 0.589 0.576 0.589 61,133 0.5872 -2.22%
2019-03-29 0 0.900 0.900 0.940 0.900 0.930 162,000 149,080 0.9202 0.589 0.589 0.615 0.589 0.609 247,590 0.6021 -1.10%
2019-03-28 0 0.910 0.870 0.910 0.880 0.910 68,000 60,960 0.8965 0.595 0.569 0.595 0.576 0.595 103,927 0.5866 3.41%
2019-03-27 0 0.880 0.880 0.890 0.880 0.880 156,000 137,280 0.8800 0.576 0.576 0.582 0.576 0.576 238,420 0.5758 0.00%
2019-03-26 0 0.880 0.880 0.890 0.870 0.900 140,000 123,080 0.8791 0.576 0.576 0.582 0.569 0.589 213,967 0.5752 1.15%
2019-03-25 0 0.870 0.830 0.870 0.850 0.880 138,000 118,320 0.8574 0.569 0.543 0.569 0.556 0.576 210,910 0.5610 -3.33%
2019-03-22 0 0.900 0.900 0.910 0.900 0.920 146,000 131,480 0.9005 0.589 0.589 0.595 0.589 0.602 223,137 0.5892 -1.10%
2019-03-21 0 0.910 0.890 0.920 0.890 0.920 174,000 157,440 0.9048 0.595 0.582 0.602 0.582 0.602 265,930 0.5920 1.11%
2019-03-20 0 0.900 0.900 0.920 0.880 0.930 364,000 329,420 0.9050 0.589 0.589 0.602 0.576 0.609 556,313 0.5921 -3.23%
2019-03-19 0 0.930 0.900 0.930 0.850 0.950 488,000 448,800 0.9197 0.609 0.589 0.609 0.556 0.622 745,827 0.6017 5.68%
2019-03-18 0 0.880 0.880 0.900 0.860 0.900 20,000 17,580 0.8790 0.576 0.576 0.589 0.563 0.589 30,567 0.5751 -2.22%
2019-03-15 0 0.900 0.860 0.910 0.870 0.900 134,000 117,480 0.8767 0.589 0.563 0.595 0.569 0.589 204,797 0.5736 -1.10%
2019-03-14 0 0.910 0.860 0.910 0.860 0.910 14,000 12,360 0.8829 0.595 0.563 0.595 0.563 0.595 21,397 0.5777 2.25%
2019-03-13 0 0.890 0.850 0.890 0.850 0.890 16,000 13,920 0.8700 0.582 0.556 0.582 0.556 0.582 24,453 0.5692 0.00%
2019-03-12 0 0.890 0.870 0.890 0.880 0.890 44,000 38,740 0.8805 0.582 0.569 0.582 0.576 0.582 67,247 0.5761 -1.11%
2019-03-11 0 0.900 0.880 0.900 0.870 0.910 126,000 112,720 0.8946 0.589 0.576 0.589 0.569 0.595 192,570 0.5853 0.00%
2019-03-08 0 0.900 0.880 0.900 0.880 0.900 10,000 8,840 0.8840 0.589 0.576 0.589 0.576 0.589 15,283 0.5784 0.00%
2019-03-07 0 0.900 0.890 0.910 0.890 0.900 54,000 48,160 0.8919 0.589 0.582 0.595 0.582 0.589 82,530 0.5835 0.00%
2019-03-06 0 0.900 0.900 0.910 0.890 0.900 62,000 55,700 0.8984 0.589 0.589 0.595 0.582 0.589 94,757 0.5878 -1.10%
2019-03-05 0 0.910 0.880 0.910 0.880 0.920 216,000 193,840 0.8974 0.595 0.576 0.595 0.576 0.602 330,120 0.5872 1.11%
2019-03-04 0 0.900 0.900 0.910 0.900 0.910 102,000 91,920 0.9012 0.589 0.589 0.595 0.589 0.595 155,890 0.5896 -1.10%
2019-03-01 0 0.910 0.890 0.910 0.890 0.910 116,000 104,160 0.8979 0.595 0.582 0.595 0.582 0.595 177,287 0.5875 1.11%
2019-02-28 0 0.900 0.860 0.910 0.870 0.910 62,000 54,620 0.8810 0.589 0.563 0.595 0.569 0.595 94,757 0.5764 2.27%
2019-02-27 0 0.880 0.870 0.910 0.860 0.910 84,000 73,380 0.8736 0.576 0.569 0.595 0.563 0.595 128,380 0.5716 -2.22%
2019-02-26 0 0.900 0.890 0.900 0.890 0.900 160,000 143,380 0.8961 0.589 0.582 0.589 0.582 0.589 244,533 0.5863 -3.23%
2019-02-25 0 0.930 0.900 0.940 0.890 0.930 52,000 47,320 0.9100 0.609 0.589 0.615 0.582 0.609 79,473 0.5954 2.20%
2019-02-22 0 0.910 0.900 0.920 0.910 0.920 8,000 7,340 0.9175 0.595 0.589 0.602 0.595 0.602 12,227 0.6003 -1.09%
2019-02-21 0 0.920 0.910 0.930 0.880 0.940 74,000 67,520 0.9124 0.602 0.595 0.609 0.576 0.615 113,097 0.5970 0.00%
2019-02-20 0 0.920 0.880 0.930 0.920 0.920 10,000 9,200 0.9200 0.602 0.576 0.609 0.602 0.602 15,283 0.6020 -1.08%
2019-02-19 0 0.930 0.910 0.930 0.910 0.930 6,000 5,500 0.9167 0.609 0.595 0.609 0.595 0.609 9,170 0.5998 1.09%
2019-02-18 0 0.920 0.890 0.960 0.920 0.920 12,000 11,040 0.9200 0.602 0.582 0.628 0.602 0.602 18,340 0.6020 -1.08%
2019-02-15 0 0.930 0.900 0.940 0.900 0.930 70,000 63,480 0.9069 0.609 0.589 0.615 0.589 0.609 106,983 0.5934 0.00%
2019-02-14 0 0.930 0.920 0.940 - - 0 0 - 0.609 0.602 0.615 - - 0 - 0.00%
2019-02-13 0 0.930 0.920 0.930 0.920 0.950 168,000 157,440 0.9371 0.609 0.602 0.609 0.602 0.622 256,760 0.6132 -4.12%
2019-02-12 0 0.970 0.960 0.970 0.940 0.970 60,000 56,560 0.9427 0.635 0.628 0.635 0.615 0.635 91,700 0.6168 4.30%
2019-02-11 0 0.930 0.930 0.940 0.920 0.940 126,000 117,240 0.9305 0.609 0.609 0.615 0.602 0.615 192,570 0.6088 -3.12%
2019-02-08 0 0.960 0.930 0.960 0.970 0.980 24,000 23,320 0.9717 0.628 0.609 0.628 0.635 0.641 36,680 0.6358 -1.03%
2019-02-04 0 0.970 0.900 0.980 0.940 0.970 12,000 11,340 0.9450 0.635 0.589 0.641 0.615 0.635 18,340 0.6183 -2.02%
2019-02-01 0 0.990 0.930 0.990 0.940 0.990 1,344,000 1,329,380 0.9891 0.648 0.609 0.648 0.615 0.648 2,054,080 0.6472 5.32%
2019-01-31 0 0.940 0.930 0.940 0.930 0.940 40,000 37,480 0.9370 0.615 0.609 0.615 0.609 0.615 61,133 0.6131 0.00%
2019-01-30 0 0.940 0.930 0.950 0.940 0.960 154,000 144,900 0.9409 0.615 0.609 0.622 0.615 0.628 235,363 0.6156 0.00%
2019-01-29 0 0.940 0.940 0.960 0.940 0.960 94,000 88,400 0.9404 0.615 0.615 0.628 0.615 0.628 143,663 0.6153 0.00%
2019-01-28 0 0.940 0.940 0.960 0.930 0.960 72,000 67,320 0.9350 0.615 0.615 0.628 0.609 0.628 110,040 0.6118 -1.05%
2019-01-25 0 0.950 0.930 0.960 0.900 0.950 220,000 206,240 0.9375 0.622 0.609 0.628 0.589 0.622 336,233 0.6134 4.40%
2019-01-24 0 0.910 0.910 0.920 0.900 0.930 164,000 148,700 0.9067 0.595 0.595 0.602 0.589 0.609 250,647 0.5933 -8.08%
2019-01-23 0 0.990 0.960 0.990 0.870 0.990 56,000 50,000 0.8929 0.648 0.628 0.648 0.569 0.648 85,587 0.5842 10.00%
2019-01-22 0 0.900 0.880 0.950 - - 0 0 - 0.589 0.576 0.622 - - 0 - 0.00%
2019-01-21 0 0.900 0.890 0.960 0.890 0.900 18,000 16,040 0.8911 0.589 0.582 0.628 0.582 0.589 27,510 0.5831 -6.25%
2019-01-18 0 0.960 0.890 0.960 0.890 0.970 10,000 9,280 0.9280 0.628 0.582 0.628 0.582 0.635 15,283 0.6072 1.05%
2019-01-17 0 0.950 0.910 0.950 0.900 0.950 24,000 21,800 0.9083 0.622 0.595 0.622 0.589 0.622 36,680 0.5943 0.00%
2019-01-16 0 0.950 0.920 0.950 0.880 0.950 88,000 80,280 0.9123 0.622 0.602 0.622 0.576 0.622 134,493 0.5969 9.20%
2019-01-15 0 0.870 0.870 0.920 0.850 0.900 56,000 48,640 0.8686 0.569 0.569 0.602 0.556 0.589 85,587 0.5683 -4.40%
2019-01-14 0 0.910 0.850 0.910 - - 0 0 - 0.595 0.556 0.595 - - 0 - 0.00%
2019-01-11 0 0.910 0.890 0.910 - - 0 0 - 0.595 0.582 0.595 - - 0 - -1.09%
2019-01-10 0 0.920 0.880 0.930 - - 0 0 - 0.602 0.576 0.609 - - 0 - 0.00%
2019-01-09 0 0.920 0.840 0.930 - - 0 0 - 0.602 0.550 0.609 - - 0 - 0.00%
2019-01-08 0 0.920 0.840 0.920 - - 0 0 - 0.602 0.550 0.602 - - 0 - -1.08%
2019-01-07 0 0.930 0.860 0.930 0.940 0.940 38,000 35,720 0.9400 0.609 0.563 0.609 0.615 0.615 58,077 0.6150 3.33%
2019-01-04 0 0.900 0.880 0.910 0.880 0.920 28,000 25,160 0.8986 0.589 0.576 0.595 0.576 0.602 42,793 0.5879 2.27%
2019-01-03 0 0.880 0.860 0.880 0.860 0.880 46,000 39,680 0.8626 0.576 0.563 0.576 0.563 0.576 70,303 0.5644 1.15%
2019-01-02 0 0.870 0.860 0.940 0.860 0.910 132,000 117,140 0.8874 0.569 0.563 0.615 0.563 0.595 201,740 0.5806 -7.45%
2018-12-31 0 0.940 0.880 0.960 - - 0 0 - 0.615 0.576 0.628 - - 0 - 0.00%
2018-12-28 0 0.940 0.860 0.940 0.900 0.940 16,000 14,800 0.9250 0.615 0.563 0.615 0.589 0.615 24,453 0.6052 1.08%
2018-12-27 0 0.930 0.890 0.950 0.930 0.930 50,000 46,500 0.9300 0.609 0.582 0.622 0.609 0.609 76,417 0.6085 0.00%
2018-12-24 0 0.930 0.860 0.960 - - 0 0 - 0.609 0.563 0.628 - - 0 - 0.00%
2018-12-21 0 0.930 0.900 1.000 - - 10,000 9,600 0.9600 0.609 0.589 0.654 - - 15,283 0.6281 0.00%
2018-12-20 0 0.930 0.900 0.930 0.920 0.940 36,000 33,660 0.9350 0.609 0.589 0.609 0.602 0.615 55,020 0.6118 -4.12%
2018-12-19 0 0.970 0.920 0.970 0.920 0.980 114,000 109,700 0.9623 0.635 0.602 0.635 0.602 0.641 174,230 0.6296 10.23%
2018-12-18 0 0.880 0.880 0.940 0.860 0.930 72,000 63,700 0.8847 0.576 0.576 0.615 0.563 0.609 110,040 0.5789 -3.30%
2018-12-17 0 0.910 0.910 0.920 0.910 0.970 212,000 197,540 0.9318 0.595 0.595 0.602 0.595 0.635 324,007 0.6097 -6.19%
2018-12-14 0 0.970 0.970 1.010 0.970 1.020 28,000 27,460 0.9807 0.635 0.635 0.661 0.635 0.667 42,793 0.6417 -6.73%
2018-12-13 0 1.040 1.020 1.040 1.020 1.040 18,000 18,520 1.0289 0.680 0.667 0.680 0.667 0.680 27,510 0.6732 -0.95%
2018-12-12 0 1.050 1.030 1.050 1.020 1.050 10,000 10,320 1.0320 0.687 0.674 0.687 0.667 0.687 15,283 0.6752 1.94%
2018-12-11 0 1.030 1.000 1.060 - - 0 0 - 0.674 0.654 0.694 - - 0 - 0.00%
2018-12-10 0 1.030 1.020 1.050 1.030 1.060 222,000 231,480 1.0427 0.674 0.667 0.687 0.674 0.694 339,290 0.6822 -4.63%
2018-12-07 0 1.080 1.050 1.080 1.080 1.100 48,000 52,000 1.0833 0.707 0.687 0.707 0.707 0.720 73,360 0.7088 0.00%
2018-12-06 0 1.080 1.080 1.100 1.080 1.120 198,000 219,820 1.1102 0.707 0.707 0.720 0.707 0.733 302,610 0.7264 -3.57%
2018-12-05 0 1.120 1.110 1.120 1.110 1.130 142,000 159,260 1.1215 0.733 0.726 0.733 0.726 0.739 217,023 0.7338 0.00%
2018-12-04 0 1.120 1.080 1.120 1.120 1.120 108,000 120,960 1.1200 0.733 0.707 0.733 0.733 0.733 165,060 0.7328 0.00%
2018-12-03 0 1.120 1.090 1.100 1.110 1.140 410,000 461,340 1.1252 0.733 0.713 0.720 0.726 0.746 626,617 0.7362 -2.61%
2018-11-30 0 1.150 1.080 1.150 1.130 1.150 32,000 36,400 1.1375 0.752 0.707 0.752 0.739 0.752 48,907 0.7443 1.77%
2018-11-29 0 1.130 1.100 1.140 1.130 1.150 156,000 175,760 1.1267 0.739 0.720 0.746 0.739 0.752 238,420 0.7372 -1.74%
2018-11-28 0 1.150 1.120 1.140 1.130 1.150 54,000 61,100 1.1315 0.752 0.733 0.746 0.739 0.752 82,530 0.7403 0.88%
2018-11-27 0 1.140 1.120 1.140 1.120 1.150 112,000 127,120 1.1350 0.746 0.733 0.746 0.733 0.752 171,173 0.7426 -0.87%
2018-11-26 0 1.150 1.110 1.160 - - 0 0 - 0.752 0.726 0.759 - - 0 - 0.00%
2018-11-23 0 1.150 1.120 1.150 - - 0 0 - 0.752 0.733 0.752 - - 0 - 0.00%
2018-11-22 0 1.150 1.130 1.150 - - 0 0 - 0.752 0.739 0.752 - - 0 - 0.00%
2018-11-21 0 1.150 1.140 1.150 1.140 1.150 184,000 210,900 1.1462 0.752 0.746 0.752 0.746 0.752 281,213 0.7500 0.88%
2018-11-20 0 1.140 1.130 1.140 1.140 1.140 60,000 68,400 1.1400 0.746 0.739 0.746 0.746 0.746 91,700 0.7459 0.00%
2018-11-19 0 1.140 1.140 1.150 1.140 1.160 88,000 100,640 1.1436 0.746 0.746 0.752 0.746 0.759 134,493 0.7483 0.00%
2018-11-16 0 1.140 1.120 1.160 - - 0 0 - 0.746 0.733 0.759 - - 0 - 0.00%
2018-11-15 0 1.140 1.140 1.150 1.140 1.160 81,900 94,068 1.1486 0.746 0.746 0.752 0.746 0.759 125,171 0.7515 -2.56%
2018-11-14 0 1.170 1.120 1.170 1.130 1.180 304,000 348,460 1.1463 0.766 0.733 0.766 0.739 0.772 464,613 0.7500 0.00%
2018-11-13 0 1.170 1.150 1.190 1.130 1.190 392,000 462,080 1.1788 0.766 0.752 0.779 0.739 0.779 599,107 0.7713 -0.85%
2018-11-12 0 1.180 1.140 1.180 - - 0 0 - 0.772 0.746 0.772 - - 0 - -0.84%
2018-11-09 0 1.190 1.150 1.190 1.100 1.190 972,000 1,120,980 1.1533 0.779 0.752 0.779 0.720 0.779 1,485,540 0.7546 1.71%
2018-11-08 0 1.170 1.140 1.170 1.120 1.170 1,010,000 1,157,860 1.1464 0.766 0.746 0.766 0.733 0.766 1,543,617 0.7501 2.63%
2018-11-07 0 1.140 1.110 1.140 1.100 1.140 350,000 396,980 1.1342 0.746 0.726 0.746 0.720 0.746 534,917 0.7421 0.00%
2018-11-06 0 1.140 1.110 1.150 1.140 1.140 86,000 98,040 1.1400 0.746 0.726 0.752 0.746 0.746 131,437 0.7459 0.00%
2018-11-05 0 1.140 1.120 1.140 1.120 1.140 154,000 175,360 1.1387 0.746 0.733 0.746 0.733 0.746 235,363 0.7451 -0.87%
2018-11-02 0 1.150 1.130 1.160 1.100 1.170 1,026,000 1,179,040 1.1492 0.752 0.739 0.759 0.720 0.766 1,568,070 0.7519 0.00%
2018-11-01 0 1.150 1.120 1.150 1.140 1.160 48,000 54,820 1.1421 0.752 0.733 0.752 0.746 0.759 73,360 0.7473 -0.86%
2018-10-31 0 1.160 1.130 1.160 1.160 1.160 4,000 4,640 1.1600 0.759 0.739 0.759 0.759 0.759 6,113 0.7590 0.87%
2018-10-30 0 1.150 1.120 1.150 - - 0 0 - 0.752 0.733 0.752 - - 0 - 0.00%
2018-10-29 0 1.150 1.130 1.160 1.140 1.160 56,000 64,120 1.1450 0.752 0.739 0.759 0.746 0.759 85,587 0.7492 0.00%
2018-10-26 0 1.150 1.140 1.150 1.150 1.160 184,000 211,700 1.1505 0.752 0.746 0.752 0.752 0.759 281,213 0.7528 -2.54%
2018-10-25 0 1.180 1.150 1.180 1.170 1.180 74,000 86,920 1.1746 0.772 0.752 0.772 0.766 0.772 113,097 0.7685 0.00%
2018-10-24 0 1.180 1.160 1.190 1.180 1.180 36,000 42,480 1.1800 0.772 0.759 0.779 0.772 0.772 55,020 0.7721 -1.67%
2018-10-23 0 1.200 1.170 1.200 1.160 1.200 398,000 473,120 1.1887 0.785 0.766 0.785 0.759 0.785 608,277 0.7778 0.00%
2018-10-22 0 1.200 1.200 1.210 1.200 1.200 86,000 103,200 1.2000 0.785 0.785 0.792 0.785 0.785 131,437 0.7852 0.00%
2018-10-19 0 1.200 1.180 1.200 1.170 1.200 532,000 634,340 1.1924 0.785 0.772 0.785 0.766 0.785 813,073 0.7802 0.00%
2018-10-18 0 1.200 1.180 1.200 1.180 1.200 734,000 871,540 1.1874 0.785 0.772 0.785 0.772 0.785 1,121,797 0.7769 0.00%
2018-10-16 0 1.200 1.170 1.200 1.160 1.200 460,000 545,220 1.1853 0.785 0.766 0.785 0.759 0.785 703,033 0.7755 0.00%
2018-10-15 0 1.200 1.170 1.200 1.160 1.200 550,000 649,060 1.1801 0.785 0.766 0.785 0.759 0.785 840,583 0.7722 0.00%
2018-10-12 0 1.200 1.170 1.200 1.170 1.200 569,900 674,921 1.1843 0.785 0.766 0.785 0.766 0.785 870,997 0.7749 0.00%
2018-10-11 0 1.200 1.150 1.200 1.110 1.200 1,900,000 2,236,160 1.1769 0.785 0.752 0.785 0.726 0.785 2,903,834 0.7701 -0.83%
2018-10-10 0 1.210 1.180 1.210 1.190 1.210 366,000 439,640 1.2012 0.792 0.772 0.792 0.779 0.792 559,370 0.7860 1.68%
2018-10-09 0 1.190 1.170 1.190 1.170 1.200 432,000 514,220 1.1903 0.779 0.766 0.779 0.766 0.785 660,240 0.7788 -0.83%
2018-10-08 0 1.200 1.180 1.200 1.200 1.210 274,000 329,980 1.2043 0.785 0.772 0.785 0.785 0.792 418,763 0.7880 -0.83%
2018-10-05 0 1.210 1.200 1.210 1.190 1.220 196,000 237,460 1.2115 0.792 0.785 0.792 0.779 0.798 299,553 0.7927 0.83%
2018-10-04 0 1.200 1.190 1.200 1.150 1.240 1,052,000 1,264,820 1.2023 0.785 0.779 0.785 0.752 0.811 1,607,807 0.7867 0.84%
2018-10-03 0 1.190 1.170 1.190 1.150 1.200 554,000 650,520 1.1742 0.779 0.766 0.779 0.752 0.785 846,697 0.7683 -0.83%
2018-10-02 0 1.200 1.170 1.200 1.160 1.210 100,000 118,160 1.1816 0.785 0.766 0.785 0.759 0.792 152,833 0.7731 -1.64%
2018-09-28 0 1.220 1.190 1.220 1.180 1.220 870,000 1,042,780 1.1986 0.798 0.779 0.798 0.772 0.798 1,329,650 0.7843 -0.81%
2018-09-27 0 1.230 1.210 1.230 1.200 1.240 308,000 376,300 1.2218 0.805 0.792 0.805 0.785 0.811 470,727 0.7994 0.82%
2018-09-26 0 1.220 1.200 1.220 1.200 1.240 164,000 201,060 1.2260 0.798 0.785 0.798 0.785 0.811 250,647 0.8022 0.00%
2018-09-24 0 1.220 1.200 1.220 1.180 1.230 362,000 437,240 1.2078 0.798 0.785 0.798 0.772 0.805 553,257 0.7903 -0.81%
2018-09-21 0 1.230 1.190 1.230 1.190 1.240 530,000 644,540 1.2161 0.805 0.779 0.805 0.779 0.811 810,017 0.7957 -0.81%
2018-09-20 0 1.240 1.210 1.240 1.200 1.240 302,000 365,620 1.2107 0.811 0.792 0.811 0.785 0.811 461,557 0.7921 1.64%
2018-09-19 0 1.220 1.210 1.240 1.210 1.250 188,000 230,080 1.2238 0.798 0.792 0.811 0.792 0.818 287,327 0.8008 -3.17%
2018-09-18 0 1.260 1.230 1.260 1.220 1.260 330,000 409,660 1.2414 0.824 0.805 0.824 0.798 0.824 504,350 0.8123 0.00%
2018-09-17 0 1.260 1.230 1.260 1.210 1.280 488,000 611,900 1.2539 0.824 0.805 0.824 0.792 0.838 745,827 0.8204 0.80%
2018-09-14 0 1.250 1.230 1.250 1.250 1.290 4,592,000 5,749,200 1.2520 0.818 0.805 0.818 0.818 0.844 7,018,108 0.8192 -2.34%
2018-09-13 0 1.280 1.260 1.280 1.230 1.300 9,186,000 11,505,260 1.2525 0.838 0.824 0.838 0.805 0.851 14,039,272 0.8195 1.59%
2018-09-12 0 1.260 1.260 1.280 1.240 1.280 9,124,000 11,422,380 1.2519 0.824 0.824 0.838 0.811 0.838 13,944,515 0.8191 1.61%
2018-09-11 0 1.240 1.220 1.230 1.180 1.250 9,644,000 12,012,480 1.2456 0.811 0.798 0.805 0.772 0.818 14,739,249 0.8150 6.90%
2018-09-10 0 1.160 1.150 1.160 1.150 1.160 188,000 216,360 1.1509 0.759 0.752 0.759 0.752 0.759 287,327 0.7530 -3.33%
2018-09-07 0 1.200 1.170 1.200 1.170 1.200 418,000 496,680 1.1882 0.785 0.766 0.785 0.766 0.785 638,843 0.7775 0.84%
2018-09-06 0 1.190 1.180 1.200 1.190 1.260 574,000 699,000 1.2178 0.779 0.772 0.785 0.779 0.824 877,263 0.7968 -0.83%
2018-09-05 0 1.200 1.200 1.220 1.200 1.260 448,000 545,720 1.2181 0.785 0.785 0.798 0.785 0.824 684,693 0.7970 -4.76%
2018-09-04 0 1.260 1.240 1.260 1.230 1.260 308,000 380,340 1.2349 0.824 0.811 0.824 0.805 0.824 470,727 0.8080 0.00%
2018-09-03 0 1.260 1.240 1.270 1.200 1.270 766,000 946,960 1.2362 0.824 0.811 0.831 0.785 0.831 1,170,703 0.8089 -0.79%
2018-08-31 0 1.270 1.250 1.270 1.250 1.270 370,000 468,680 1.2667 0.831 0.818 0.831 0.818 0.831 565,483 0.8288 0.00%
2018-08-30 0 1.270 1.260 1.290 1.260 1.300 60,000 76,700 1.2783 0.831 0.824 0.844 0.824 0.851 91,700 0.8364 -2.31%
2018-08-29 0 1.300 1.260 1.300 1.230 1.300 902,000 1,141,320 1.2653 0.851 0.824 0.851 0.805 0.851 1,378,557 0.8279 -0.76%
2018-08-28 0 1.310 1.290 1.310 1.260 1.310 230,000 292,100 1.2700 0.857 0.844 0.857 0.824 0.857 351,517 0.8310 0.00%
2018-08-27 0 1.310 1.300 1.320 1.270 1.310 600,000 770,880 1.2848 0.857 0.851 0.864 0.831 0.857 917,000 0.8407 -2.24%
2018-08-24 0 1.340 1.330 1.350 1.330 1.390 494,000 675,080 1.3666 0.877 0.870 0.883 0.870 0.909 754,997 0.8941 -2.90%
2018-08-23 0 1.380 1.340 1.380 1.330 1.440 1,036,000 1,448,940 1.3986 0.903 0.877 0.903 0.870 0.942 1,583,354 0.9151 -2.13%
2018-08-22 0 1.410 1.390 1.410 1.300 1.460 3,686,000 5,179,020 1.4051 0.923 0.909 0.923 0.851 0.955 5,633,437 0.9193 8.46%
2018-08-21 0 1.300 1.300 1.310 1.260 1.330 11,164,000 14,222,440 1.2740 0.851 0.851 0.857 0.824 0.870 17,062,315 0.8336 3.17%
2018-08-20 0 1.260 1.240 1.260 1.260 1.270 658,000 829,680 1.2609 0.824 0.811 0.824 0.824 0.831 1,005,643 0.8250 0.00%
2018-08-17 0 1.260 1.210 1.260 1.190 1.280 914,000 1,125,120 1.2310 0.824 0.792 0.824 0.779 0.838 1,396,897 0.8054 0.00%
2018-08-16 0 1.260 1.220 1.250 1.190 1.280 896,000 1,109,840 1.2387 0.824 0.798 0.818 0.779 0.838 1,369,387 0.8105 -2.33%
2018-08-15 0 1.290 1.240 1.290 1.180 1.310 1,128,000 1,385,060 1.2279 0.844 0.811 0.844 0.772 0.857 1,723,960 0.8034 -0.77%
2018-08-14 0 1.300 1.280 1.290 1.270 1.450 4,320,000 5,801,820 1.3430 0.851 0.838 0.844 0.831 0.949 6,602,401 0.8787 -8.45%
2018-08-13 0 1.420 1.380 1.420 1.380 1.520 7,641,100 11,206,262 1.4666 0.929 0.903 0.929 0.903 0.995 11,678,149 0.9596 1.43%
2018-08-10 0 1.400 1.390 1.400 1.230 1.430 15,324,000 20,252,960 1.3216 0.916 0.909 0.916 0.805 0.936 23,420,183 0.8648 10.24%
2018-08-09 0 1.270 1.270 1.280 1.220 1.320 1,492,000 1,929,920 1.2935 0.831 0.831 0.838 0.798 0.864 2,280,274 0.8464 4.10%
2018-08-08 0 1.220 1.220 1.240 1.220 1.250 156,000 190,960 1.2241 0.798 0.798 0.811 0.798 0.818 238,420 0.8009 -3.17%
2018-08-07 0 1.260 1.250 1.270 1.260 1.320 534,000 691,580 1.2951 0.824 0.818 0.831 0.824 0.864 816,130 0.8474 0.00%
2018-08-06 0 1.260 1.260 1.270 1.180 1.270 2,346,000 2,916,560 1.2432 0.824 0.824 0.831 0.772 0.831 3,585,470 0.8134 5.88%
2018-08-03 0 1.190 1.190 1.200 1.110 1.200 2,136,000 2,476,280 1.1593 0.779 0.779 0.785 0.726 0.785 3,264,520 0.7585 2.59%
2018-08-02 0 1.160 1.150 1.170 1.150 1.190 202,000 234,220 1.1595 0.759 0.752 0.766 0.752 0.779 308,723 0.7587 -2.52%
2018-08-01 0 1.190 1.160 1.200 1.150 1.220 776,000 927,440 1.1952 0.779 0.759 0.785 0.752 0.798 1,185,987 0.7820 4.39%
2018-07-31 0 1.140 1.140 1.150 1.120 1.160 724,000 817,800 1.1296 0.746 0.746 0.752 0.733 0.759 1,106,513 0.7391 -1.72%
2018-07-30 0 1.160 1.150 1.170 1.160 1.180 586,000 683,160 1.1658 0.759 0.752 0.766 0.759 0.772 895,603 0.7628 -2.52%
2018-07-27 0 1.190 1.160 1.190 1.120 1.190 514,000 593,340 1.1544 0.779 0.759 0.779 0.733 0.779 785,563 0.7553 0.85%
2018-07-26 0 1.180 1.170 1.190 1.090 1.200 2,434,000 2,840,460 1.1670 0.772 0.766 0.779 0.713 0.785 3,719,964 0.7636 8.26%
2018-07-25 0 1.090 1.070 1.100 1.080 1.200 2,184,000 2,459,360 1.1261 0.713 0.700 0.720 0.707 0.785 3,337,880 0.7368 -9.17%
2018-07-24 0 1.200 1.200 1.210 1.160 1.220 792,000 943,340 1.1911 0.785 0.785 0.792 0.759 0.798 1,210,440 0.7793 0.00%
2018-07-23 0 1.200 1.200 1.220 1.200 1.320 5,010,000 6,200,520 1.2376 0.785 0.785 0.798 0.785 0.864 7,656,951 0.8098 -7.69%
2018-07-20 0 1.300 1.290 1.300 1.220 1.400 8,426,000 11,222,480 1.3319 0.851 0.844 0.851 0.798 0.916 12,877,738 0.8715 -5.11%
2018-07-19 0 1.370 1.350 1.360 1.210 1.390 18,410,000 24,195,200 1.3142 0.896 0.883 0.890 0.792 0.909 28,136,620 0.8599 9.60%
2018-07-18 0 1.250 1.220 1.230 1.130 1.310 6,168,000 7,746,020 1.2558 0.818 0.798 0.805 0.739 0.857 9,426,761 0.8217 3.31%
2018-07-17 0 1.210 1.190 1.200 1.110 1.210 3,861,000 4,528,990 1.1730 0.792 0.779 0.785 0.726 0.792 5,900,896 0.7675 5.22%
2018-07-16 0 1.150 1.120 1.150 1.080 1.150 2,192,000 2,450,980 1.1181 0.752 0.733 0.752 0.707 0.752 3,350,107 0.7316 0.00%
2018-07-13 0 1.150 1.140 1.150 1.120 1.160 7,770,000 8,900,420 1.1455 0.752 0.746 0.752 0.733 0.759 11,875,151 0.7495 1.77%
2018-07-12 0 1.130 1.130 1.140 1.040 1.180 21,356,000 23,860,460 1.1173 0.739 0.739 0.746 0.680 0.772 32,639,091 0.7310 5.61%
2018-07-11 0 1.070 1.040 1.060 1.030 1.120 1,428,000 1,529,840 1.0713 0.700 0.680 0.694 0.674 0.733 2,182,460 0.7010 0.00%
2018-07-10 0 1.070 1.060 1.070 0.950 1.120 3,744,000 3,854,720 1.0296 0.700 0.694 0.700 0.622 0.733 5,722,081 0.6737 9.18%
2018-07-09 0 0.980 0.980 0.990 0.980 1.030 938,000 947,900 1.0106 0.641 0.641 0.648 0.641 0.674 1,433,577 0.6612 -2.00%
2018-07-06 0 1.000 0.980 1.000 0.890 1.010 1,796,000 1,736,240 0.9667 0.654 0.641 0.654 0.582 0.661 2,744,887 0.6325 6.38%
2018-07-05 0 0.940 0.920 0.940 0.930 1.000 686,000 665,580 0.9702 0.615 0.602 0.615 0.609 0.654 1,048,437 0.6348 -1.05%
2018-07-04 0 0.950 0.910 0.950 0.900 0.950 284,000 264,500 0.9313 0.622 0.595 0.622 0.589 0.622 434,047 0.6094 4.40%
2018-07-03 0 0.910 0.910 0.940 0.850 0.950 832,000 759,540 0.9129 0.595 0.595 0.615 0.556 0.622 1,271,573 0.5973 1.11%
2018-06-29 0 0.900 0.900 0.920 0.900 0.900 128,000 115,200 0.9000 0.589 0.589 0.602 0.589 0.589 195,627 0.5889 0.00%
2018-06-28 0 0.900 0.890 0.930 0.890 0.940 130,000 117,180 0.9014 0.589 0.582 0.609 0.582 0.615 198,683 0.5898 -1.10%
2018-06-27 0 0.910 0.910 0.930 0.890 0.950 1,282,000 1,185,560 0.9248 0.595 0.595 0.609 0.582 0.622 1,959,324 0.6051 -4.21%
2018-06-26 0 0.950 0.900 0.950 0.890 0.950 288,000 269,180 0.9347 0.622 0.589 0.622 0.582 0.622 440,160 0.6116 3.26%
2018-06-25 0 0.920 0.910 0.940 0.890 0.950 560,000 517,180 0.9235 0.602 0.595 0.615 0.582 0.622 855,867 0.6043 3.37%
2018-06-22 0 0.890 0.860 0.890 0.850 0.890 266,000 230,000 0.8647 0.582 0.563 0.582 0.556 0.582 406,537 0.5658 -2.20%
2018-06-21 0 0.910 0.860 0.910 0.840 0.910 204,000 174,700 0.8564 0.595 0.563 0.595 0.550 0.595 311,780 0.5603 4.60%
2018-06-20 0 0.870 0.860 0.900 0.840 0.880 50,000 43,100 0.8620 0.569 0.563 0.589 0.550 0.576 76,417 0.5640 -2.25%
2018-06-19 0 0.890 0.860 0.910 0.850 0.910 360,000 312,860 0.8691 0.582 0.563 0.595 0.556 0.595 550,200 0.5686 0.00%
2018-06-15 0 0.890 0.890 0.910 0.890 0.910 336,000 302,500 0.9003 0.582 0.582 0.595 0.582 0.595 513,520 0.5891 -1.11%
2018-06-14 0 0.900 0.900 0.920 0.860 0.900 302,000 269,200 0.8914 0.589 0.589 0.602 0.563 0.589 461,557 0.5832 1.12%
2018-06-13 0 0.890 0.890 0.900 0.890 0.900 936,000 836,440 0.8936 0.582 0.582 0.589 0.582 0.589 1,430,520 0.5847 -1.11%
2018-06-12 0 0.900 0.900 0.910 0.890 0.910 2,104,000 1,894,460 0.9004 0.589 0.589 0.595 0.582 0.595 3,215,614 0.5891 1.12%
2018-06-11 0 0.890 0.890 0.900 0.830 0.900 1,628,000 1,448,020 0.8894 0.582 0.582 0.589 0.543 0.589 2,488,127 0.5820 -1.11%
2018-06-08 0 0.900 0.900 0.920 0.890 0.920 414,000 376,400 0.9092 0.589 0.589 0.602 0.582 0.602 632,730 0.5949 0.00%
2018-06-07 0 0.900 0.890 0.900 0.880 0.900 160,000 141,420 0.8839 0.589 0.582 0.589 0.576 0.589 244,533 0.5783 0.00%
2018-06-06 0 0.900 0.890 0.900 0.890 0.910 244,000 217,820 0.8927 0.589 0.582 0.589 0.582 0.595 372,913 0.5841 0.00%
2018-06-05 0 0.900 0.900 0.910 0.880 0.920 284,000 255,560 0.8999 0.589 0.589 0.595 0.576 0.602 434,047 0.5888 1.12%
2018-06-04 0 0.890 0.890 0.900 0.890 0.890 72,000 64,080 0.8900 0.582 0.582 0.589 0.582 0.582 110,040 0.5823 -1.11%
2018-06-01 0 0.900 0.890 0.910 0.890 0.910 232,000 209,660 0.9037 0.589 0.582 0.595 0.582 0.595 354,573 0.5913 1.12%
2018-05-31 0 0.890 0.890 0.900 0.880 0.910 523,800 472,066 0.9012 0.582 0.582 0.589 0.576 0.595 800,541 0.5897 -2.20%
2018-05-30 0 0.910 0.900 0.920 0.900 0.950 526,000 483,860 0.9199 0.595 0.589 0.602 0.589 0.622 803,903 0.6019 -2.15%
2018-05-29 0 0.930 0.930 0.950 0.930 0.950 280,000 263,620 0.9415 0.609 0.609 0.622 0.609 0.622 427,933 0.6160 -2.11%
2018-05-28 0 0.950 0.950 0.970 0.950 0.980 360,000 346,400 0.9622 0.622 0.622 0.635 0.622 0.641 550,200 0.6296 1.06%
2018-05-25 0 0.940 0.940 0.950 0.940 0.970 446,000 425,640 0.9543 0.615 0.615 0.622 0.615 0.635 681,637 0.6244 -1.05%
2018-05-24 0 0.950 0.950 0.970 0.950 0.980 464,000 444,700 0.9584 0.622 0.622 0.635 0.622 0.641 709,147 0.6271 0.00%
2018-05-23 0 0.950 0.950 0.970 0.950 0.980 584,000 566,040 0.9692 0.622 0.622 0.635 0.622 0.641 892,547 0.6342 -4.04%
2018-05-21 0 0.990 0.990 1.000 0.980 1.000 154,000 152,500 0.9903 0.648 0.648 0.654 0.641 0.654 235,363 0.6479 0.00%
2018-05-18 0 0.990 0.990 1.000 0.970 1.020 306,000 302,760 0.9894 0.648 0.648 0.654 0.635 0.667 467,670 0.6474 1.02%
2018-05-17 0 0.980 0.980 1.000 0.970 0.990 462,000 453,140 0.9808 0.641 0.641 0.654 0.635 0.648 706,090 0.6418 -2.00%
2018-05-16 0 1.000 0.990 1.000 0.990 1.020 446,000 446,200 1.0004 0.654 0.648 0.654 0.648 0.667 681,637 0.6546 -1.96%
2018-05-15 0 1.020 1.020 1.030 1.000 1.050 1,150,000 1,178,080 1.0244 0.667 0.667 0.674 0.654 0.687 1,757,584 0.6703 2.00%
2018-05-14 0 1.000 1.000 1.040 0.990 1.010 392,000 392,880 1.0022 0.654 0.654 0.680 0.648 0.661 599,107 0.6558 0.00%
2018-05-11 0 1.000 1.000 1.010 1.000 1.040 808,000 825,860 1.0221 0.654 0.654 0.661 0.654 0.680 1,234,893 0.6688 -0.99%
2018-05-10 0 1.010 0.990 1.010 1.000 1.020 152,000 153,100 1.0072 0.661 0.648 0.661 0.654 0.667 232,307 0.6590 1.00%
2018-05-09 0 1.000 0.990 1.000 0.980 1.010 158,000 157,080 0.9942 0.654 0.648 0.654 0.641 0.661 241,477 0.6505 0.00%
2018-05-08 0 1.000 1.000 1.010 0.960 1.040 476,000 479,580 1.0075 0.654 0.654 0.661 0.628 0.680 727,487 0.6592 3.09%
2018-05-07 0 0.970 0.970 1.000 0.970 0.990 76,000 74,700 0.9829 0.635 0.635 0.654 0.635 0.648 116,153 0.6431 -3.00%
2018-05-04 0 1.000 0.990 1.010 0.990 1.000 186,000 184,560 0.9923 0.654 0.648 0.661 0.648 0.654 284,270 0.6492 2.04%
2018-05-03 0 0.980 0.970 0.990 0.960 0.980 230,000 223,180 0.9703 0.641 0.635 0.648 0.628 0.641 351,517 0.6349 -1.01%
2018-05-02 0 0.990 0.990 1.000 0.980 1.010 700,000 699,620 0.9995 0.648 0.648 0.654 0.641 0.661 1,069,833 0.6540 -3.88%
2018-04-30 0 1.030 1.020 1.060 1.020 1.050 312,000 322,960 1.0351 0.674 0.667 0.694 0.667 0.687 476,840 0.6773 -0.96%
2018-04-27 0 1.040 1.030 1.050 1.020 1.160 3,404,000 3,723,460 1.0938 0.680 0.674 0.687 0.667 0.759 5,202,447 0.7157 0.97%
2018-04-26 0 1.030 0.980 1.030 0.970 1.030 362,000 361,540 0.9987 0.674 0.641 0.674 0.635 0.674 553,257 0.6535 -1.90%
2018-04-25 0 1.050 1.000 1.050 1.000 1.050 120,000 123,220 1.0268 0.687 0.654 0.687 0.654 0.687 183,400 0.6719 0.00%
2018-04-24 0 1.050 1.000 1.050 1.000 1.070 448,000 461,740 1.0307 0.687 0.654 0.687 0.654 0.700 684,693 0.6744 -2.78%
2018-04-23 0 1.080 1.050 1.090 0.960 1.090 1,612,000 1,673,360 1.0381 0.707 0.687 0.713 0.628 0.713 2,463,674 0.6792 11.34%
2018-04-20 0 0.970 0.960 0.970 0.960 1.000 264,000 254,720 0.9648 0.635 0.628 0.635 0.628 0.654 403,480 0.6313 1.04%
2018-04-19 0 0.960 0.960 0.980 0.960 0.980 190,000 182,980 0.9631 0.628 0.628 0.641 0.628 0.641 290,383 0.6301 -1.03%
2018-04-18 0 0.970 0.960 0.970 0.960 0.980 412,000 396,060 0.9613 0.635 0.628 0.635 0.628 0.641 629,673 0.6290 1.04%
2018-04-17 0 0.960 0.960 0.980 0.940 1.020 464,000 458,000 0.9871 0.628 0.628 0.641 0.615 0.667 709,147 0.6458 2.13%
2018-04-16 0 0.940 0.930 0.950 0.930 0.950 180,000 169,040 0.9391 0.615 0.609 0.622 0.609 0.622 275,100 0.6145 -4.08%
2018-04-13 0 0.980 0.950 0.980 0.960 0.980 46,000 44,960 0.9774 0.641 0.622 0.641 0.628 0.641 70,303 0.6395 2.08%
2018-04-12 0 0.960 0.950 0.970 0.930 0.980 594,000 563,940 0.9494 0.628 0.622 0.635 0.609 0.641 907,830 0.6212 -1.03%
2018-04-11 0 0.970 0.940 0.970 0.930 0.970 360,000 338,000 0.9389 0.635 0.615 0.635 0.609 0.635 550,200 0.6143 1.04%
2018-04-10 0 0.960 0.960 0.970 0.920 0.970 518,000 492,200 0.9502 0.628 0.628 0.635 0.602 0.635 791,677 0.6217 -1.03%
2018-04-09 0 0.970 0.960 0.980 0.950 0.980 374,000 358,960 0.9598 0.635 0.628 0.641 0.622 0.641 571,597 0.6280 -2.02%
2018-04-06 0 0.990 0.970 1.000 0.940 1.000 318,000 308,900 0.9714 0.648 0.635 0.654 0.615 0.654 486,010 0.6356 -1.00%
2018-04-04 0 1.000 1.000 1.030 0.980 1.060 390,000 389,440 0.9986 0.654 0.654 0.674 0.641 0.694 596,050 0.6534 -0.84%
2018-04-03 0 1.020 1.020 1.030 0.970 1.070 1,184,004 1,177,623 0.9946 0.660 0.660 0.666 0.628 0.692 1,830,187 0.6434 2.00%
2018-03-29 0 1.000 0.990 1.000 0.970 1.000 864,000 851,020 0.9850 0.647 0.640 0.647 0.628 0.647 1,335,538 0.6372 1.01%
2018-03-28 0 0.990 0.990 1.000 0.980 1.000 544,000 539,680 0.9921 0.640 0.640 0.647 0.634 0.647 840,894 0.6418 -2.94%
2018-03-27 0 1.020 1.000 1.020 1.000 1.030 400,000 405,220 1.0131 0.660 0.647 0.660 0.647 0.666 618,304 0.6554 0.99%
2018-03-26 0 1.010 1.010 1.030 1.000 1.010 620,000 623,640 1.0059 0.653 0.653 0.666 0.647 0.653 958,372 0.6507 0.00%
2018-03-23 0 1.010 1.000 1.010 0.970 1.030 1,472,000 1,468,640 0.9977 0.653 0.647 0.653 0.628 0.666 2,275,361 0.6455 -1.94%
2018-03-22 0 1.030 1.030 1.040 1.010 1.090 591,000 613,410 1.0379 0.666 0.666 0.673 0.653 0.705 913,545 0.6715 -2.83%
2018-03-21 0 1.060 1.050 1.060 1.050 1.070 442,000 466,620 1.0557 0.686 0.679 0.686 0.679 0.692 683,226 0.6830 -1.85%
2018-03-20 0 1.080 1.070 1.080 1.040 1.100 1,072,000 1,137,200 1.0608 0.699 0.692 0.699 0.673 0.712 1,657,056 0.6863 -0.92%
2018-03-19 0 1.090 1.080 1.090 1.080 1.110 330,000 359,480 1.0893 0.705 0.699 0.705 0.699 0.718 510,101 0.7047 -1.80%
2018-03-16 0 1.110 1.100 1.110 1.080 1.110 504,000 552,920 1.0971 0.718 0.712 0.718 0.699 0.718 779,064 0.7097 0.00%
2018-03-15 0 1.110 1.090 1.110 1.080 1.120 1,204,000 1,322,920 1.0988 0.718 0.705 0.718 0.699 0.725 1,861,097 0.7108 -0.89%
2018-03-14 0 1.120 1.120 1.140 1.110 1.150 304,000 343,540 1.1301 0.725 0.725 0.738 0.718 0.744 469,911 0.7311 0.90%
2018-03-13 0 1.110 1.110 1.130 1.100 1.150 394,000 438,760 1.1136 0.718 0.718 0.731 0.712 0.744 609,030 0.7204 -1.77%
2018-03-12 0 1.130 1.120 1.130 1.110 1.150 686,000 774,280 1.1287 0.731 0.725 0.731 0.718 0.744 1,060,392 0.7302 1.80%
2018-03-09 0 1.110 1.100 1.120 1.080 1.140 588,000 648,380 1.1027 0.718 0.712 0.725 0.699 0.738 908,908 0.7134 1.83%
2018-03-08 0 1.090 1.090 1.110 1.080 1.110 546,000 599,580 1.0981 0.705 0.705 0.718 0.699 0.718 843,986 0.7104 0.00%
2018-03-07 0 1.090 1.090 1.100 1.090 1.130 658,000 723,360 1.0993 0.705 0.705 0.712 0.705 0.731 1,017,111 0.7112 -4.39%
2018-03-06 0 1.140 1.130 1.150 1.110 1.170 204,000 232,520 1.1398 0.738 0.731 0.744 0.718 0.757 315,335 0.7374 4.59%
2018-03-05 0 1.090 1.090 1.110 1.090 1.140 546,000 601,800 1.1022 0.705 0.705 0.718 0.705 0.738 843,986 0.7130 -4.39%
2018-03-02 0 1.140 1.140 1.160 1.130 1.180 402,000 460,000 1.1443 0.738 0.738 0.750 0.731 0.763 621,396 0.7403 -3.39%
2018-03-01 0 1.180 1.170 1.180 1.150 1.200 806,000 945,420 1.1730 0.763 0.757 0.763 0.744 0.776 1,245,884 0.7588 1.72%
2018-02-28 0 1.160 1.150 1.160 1.130 1.170 600,000 692,960 1.1549 0.750 0.744 0.750 0.731 0.757 927,457 0.7472 -2.52%
2018-02-27 0 1.190 1.190 1.200 1.150 1.200 724,000 849,780 1.1737 0.770 0.770 0.776 0.744 0.776 1,119,131 0.7593 -0.83%
2018-02-26 0 1.200 1.190 1.210 1.190 1.240 944,000 1,137,600 1.2051 0.776 0.770 0.783 0.770 0.802 1,459,199 0.7796 -1.64%
2018-02-23 0 1.220 1.220 1.230 1.200 1.250 932,000 1,141,680 1.2250 0.789 0.789 0.796 0.776 0.809 1,440,649 0.7925 0.83%
2018-02-22 0 1.210 1.200 1.220 1.200 1.300 2,650,004 3,263,804 1.2316 0.783 0.776 0.789 0.776 0.841 4,096,273 0.7968 -4.72%
2018-02-21 0 1.270 1.260 1.270 1.070 1.370 15,842,000 20,208,420 1.2756 0.822 0.815 0.822 0.692 0.886 24,487,949 0.8252 16.51%
2018-02-20 0 1.090 1.070 1.090 1.070 1.110 600,000 649,400 1.0823 0.705 0.692 0.705 0.692 0.718 927,457 0.7002 -1.80%
2018-02-15 0 1.110 1.100 1.110 1.070 1.120 824,000 906,320 1.0999 0.718 0.712 0.718 0.692 0.725 1,273,707 0.7116 3.74%
2018-02-14 0 1.070 1.060 1.070 1.040 1.100 938,000 998,300 1.0643 0.692 0.686 0.692 0.673 0.712 1,449,924 0.6885 -2.73%
2018-02-13 0 1.100 1.090 1.100 1.080 1.190 2,168,000 2,443,080 1.1269 0.712 0.705 0.712 0.699 0.770 3,351,210 0.7290 -3.51%
2018-02-12 0 1.140 1.140 1.160 1.130 1.190 728,000 837,940 1.1510 0.738 0.738 0.750 0.731 0.770 1,125,314 0.7446 -4.20%
2018-02-09 0 1.190 1.190 1.210 1.120 1.300 2,256,000 2,635,080 1.1680 0.770 0.770 0.783 0.725 0.841 3,487,237 0.7556 -9.16%
2018-02-08 0 1.310 1.310 1.320 1.300 1.370 1,172,000 1,540,320 1.3143 0.847 0.847 0.854 0.841 0.886 1,811,632 0.8502 -5.07%
2018-02-07 0 1.380 1.360 1.380 1.350 1.490 2,152,000 3,014,380 1.4007 0.893 0.880 0.893 0.873 0.964 3,326,478 0.9062 -0.72%
2018-02-06 0 1.390 1.380 1.400 1.370 1.510 2,073,000 2,945,530 1.4209 0.899 0.893 0.906 0.886 0.977 3,204,363 0.9192 -10.32%
2018-02-05 0 1.550 1.550 1.560 1.520 1.620 988,000 1,537,480 1.5562 1.003 1.003 1.009 0.983 1.048 1,527,212 1.0067 -4.32%
2018-02-02 0 1.620 1.620 1.630 1.530 1.650 990,000 1,581,440 1.5974 1.048 1.048 1.054 0.990 1.067 1,530,304 1.0334 2.53%
2018-02-01 0 1.580 1.580 1.620 1.570 1.680 913,000 1,495,220 1.6377 1.022 1.022 1.048 1.016 1.087 1,411,280 1.0595 -5.95%
2018-01-31 0 1.680 1.680 1.690 1.640 1.710 942,000 1,570,080 1.6668 1.087 1.087 1.093 1.061 1.106 1,456,107 1.0783 -1.75%
2018-01-30 0 1.710 1.700 1.710 1.650 1.800 1,626,000 2,766,880 1.7016 1.106 1.100 1.106 1.067 1.164 2,513,408 1.1008 3.64%
2018-01-29 0 1.650 1.650 1.680 1.650 1.740 1,454,000 2,428,060 1.6699 1.067 1.067 1.087 1.067 1.126 2,247,537 1.0803 -4.07%
2018-01-26 0 1.720 1.710 1.720 1.660 1.820 3,930,000 6,916,540 1.7599 1.113 1.106 1.113 1.074 1.177 6,074,842 1.1386 5.52%
2018-01-25 0 1.630 1.630 1.650 1.630 1.730 1,962,000 3,255,020 1.6590 1.054 1.054 1.067 1.054 1.119 3,032,784 1.0733 -5.78%
2018-01-24 0 1.730 1.720 1.730 1.720 1.800 1,990,000 3,464,240 1.7408 1.119 1.113 1.119 1.113 1.164 3,076,065 1.1262 -4.42%
2018-01-23 0 1.810 1.810 1.820 1.760 1.960 4,386,000 8,062,860 1.8383 1.171 1.171 1.177 1.139 1.268 6,779,709 1.1893 2.26%
2018-01-22 0 1.770 1.760 1.770 1.710 1.880 3,592,000 6,310,380 1.7568 1.145 1.139 1.145 1.106 1.216 5,552,374 1.1365 -5.85%
2018-01-19 0 1.880 1.880 1.890 1.850 2.300 11,852,000 23,937,420 2.0197 1.216 1.216 1.223 1.197 1.488 18,320,362 1.3066 -10.48%
2018-01-18 0 2.100 2.090 2.100 1.530 2.240 45,236,000 90,886,640 2.0092 1.359 1.352 1.359 0.990 1.449 69,924,055 1.2998 39.07%
2018-01-17 0 1.510 1.500 1.510 1.490 1.620 3,322,000 5,076,100 1.5280 0.977 0.970 0.977 0.964 1.048 5,135,019 0.9885 -8.48%
2018-01-16 0 1.650 1.630 1.640 1.620 1.720 2,702,000 4,475,320 1.6563 1.067 1.054 1.061 1.048 1.113 4,176,647 1.0715 -4.07%
2018-01-15 0 1.720 1.720 1.730 1.720 1.820 2,168,000 3,787,180 1.7469 1.113 1.113 1.119 1.113 1.177 3,351,210 1.1301 -4.44%
2018-01-12 0 1.800 1.800 1.820 1.760 1.850 2,366,000 4,237,660 1.7911 1.164 1.164 1.177 1.139 1.197 3,657,271 1.1587 -1.10%
2018-01-11 0 1.820 1.810 1.820 1.730 1.870 4,240,000 7,614,360 1.7958 1.177 1.171 1.177 1.119 1.210 6,554,028 1.1618 -1.62%
2018-01-10 0 1.850 1.850 1.860 1.830 1.930 4,620,000 8,653,580 1.8731 1.197 1.197 1.203 1.184 1.249 7,141,417 1.2117 -1.60%
2018-01-09 0 1.880 1.880 1.890 1.850 2.010 12,248,000 23,423,960 1.9125 1.216 1.216 1.223 1.197 1.300 18,932,483 1.2372 -3.59%
2018-01-08 0 1.950 1.930 1.950 1.930 2.480 24,578,000 52,443,420 2.1338 1.262 1.249 1.262 1.249 1.604 37,991,719 1.3804 -13.33%
2018-01-05 0 2.250 2.230 2.270 2.220 3.100 24,924,000 61,725,380 2.4765 1.456 1.443 1.469 1.436 2.005 38,526,553 1.6022 -22.68%
2018-01-04 0 2.910 2.900 2.930 2.750 5.020 23,133,000 81,352,580 3.5167 1.883 1.876 1.896 1.779 3.248 35,758,094 2.2751 -30.55%
2018-01-03 0 4.190 4.160 4.200 2.900 4.210 9,856,000 35,844,320 3.6368 2.711 2.691 2.717 1.876 2.724 15,235,023 2.3528 39.20%
2018-01-02 0 3.010 3.010 3.020 2.700 3.430 8,607,000 26,226,020 3.0471 1.947 1.947 1.954 1.747 2.219 13,304,367 1.9712 -7.38%
2017-12-29 0 3.250 3.230 3.250 2.220 3.500 21,391,000 59,244,420 2.7696 2.103 2.090 2.103 1.436 2.264 33,065,378 1.7917

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top