Sheung Moon Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08523  2018-02-12  2024-06-28  2025-07-28
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
2025-07-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-06-28 0 0.226 0.226 0.245 0.226 0.255 3,935,000 1,002,860 0.2549 0.226 0.226 0.245 0.226 0.255 3,935,000 0.2549 -13.08%
2024-06-27 0 0.260 0.250 0.260 0.250 0.285 1,295,000 348,850 0.2694 0.260 0.250 0.260 0.250 0.285 1,295,000 0.2694 4.00%
2024-06-26 0 0.250 0.190 0.250 0.165 0.250 630,000 125,840 0.1997 0.250 0.190 0.250 0.165 0.250 630,000 0.1997 17.37%
2024-06-25 0 0.213 0.212 0.222 - - 0 0 - 0.213 0.212 0.222 - - 0 - 0.00%
2024-06-24 0 0.213 0.212 0.225 - - 80,000 16,960 0.2120 0.213 0.212 0.225 - - 80,000 0.2120 0.00%
2024-06-21 0 0.213 0.213 0.225 0.213 0.213 30,000 6,390 0.2130 0.213 0.213 0.225 0.213 0.213 30,000 0.2130 -0.47%
2024-06-20 0 0.214 0.214 0.228 0.213 0.213 35,000 7,455 0.2130 0.214 0.214 0.228 0.213 0.213 35,000 0.2130 0.00%
2024-06-19 0 0.214 0.214 0.228 0.213 0.213 40,000 8,520 0.2130 0.214 0.214 0.228 0.213 0.213 40,000 0.2130 0.47%
2024-06-18 0 0.213 0.213 0.230 0.213 0.213 20,000 4,260 0.2130 0.213 0.213 0.230 0.213 0.213 20,000 0.2130 -1.39%
2024-06-17 0 0.216 0.215 0.230 0.214 0.217 60,000 12,910 0.2152 0.216 0.215 0.230 0.214 0.217 60,000 0.2152 1.41%
2024-06-14 0 0.213 0.213 0.228 0.213 0.213 20,000 4,260 0.2130 0.213 0.213 0.228 0.213 0.213 20,000 0.2130 0.00%
2024-06-13 0 0.213 0.213 0.229 0.213 0.213 20,000 4,260 0.2130 0.213 0.213 0.229 0.213 0.213 20,000 0.2130 -0.93%
2024-06-12 0 0.215 0.213 0.234 0.215 0.215 30,000 6,450 0.2150 0.215 0.213 0.234 0.215 0.215 30,000 0.2150 -0.46%
2024-06-11 0 0.216 0.215 0.229 0.215 0.221 100,000 21,930 0.2193 0.216 0.215 0.229 0.215 0.221 100,000 0.2193 -3.14%
2024-06-07 0 0.223 0.220 0.242 - - 0 0 - 0.223 0.220 0.242 - - 0 - 0.00%
2024-06-06 0 0.223 0.220 0.245 0.210 0.248 11,365,000 2,593,620 0.2282 0.223 0.220 0.245 0.210 0.248 11,365,000 0.2282 -10.80%
2024-06-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-06-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-06-03 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-05-31 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-05-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-05-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-05-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-05-27 0 0.250 0.202 0.250 - - 0 0 - 0.250 0.202 0.250 - - 0 - -1.96%
2024-05-24 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-05-23 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-05-22 0 0.255 0.217 0.255 - - 0 0 - 0.255 0.217 0.255 - - 0 - 0.00%
2024-05-21 0 0.255 0.217 0.255 - - 0 0 - 0.255 0.217 0.255 - - 0 - 0.00%
2024-05-20 0 0.255 0.225 0.260 0.208 0.255 5,825,000 1,326,025 0.2276 0.255 0.225 0.260 0.208 0.255 5,825,000 0.2276 0.00%
2024-05-17 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2024-05-16 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2024-05-14 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2024-05-13 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2024-05-10 0 0.255 0.173 0.260 - - 0 0 - 0.255 0.173 0.260 - - 0 - 0.00%
2024-05-09 0 0.255 0.198 0.260 - - 0 0 - 0.255 0.198 0.260 - - 0 - 0.00%
2024-05-08 0 0.255 0.175 0.260 - - 0 0 - 0.255 0.175 0.260 - - 0 - 0.00%
2024-05-07 0 0.255 0.212 0.260 0.255 0.255 5,000 1,275 0.2550 0.255 0.212 0.260 0.255 0.255 5,000 0.2550 -1.92%
2024-05-06 0 0.260 0.195 0.260 - - 0 0 - 0.260 0.195 0.260 - - 0 - 0.00%
2024-05-03 0 0.260 0.205 0.260 0.255 0.260 10,000 2,575 0.2575 0.260 0.205 0.260 0.255 0.260 10,000 0.2575 12.55%
2024-05-02 0 0.231 0.201 0.260 - - 0 0 - 0.231 0.201 0.260 - - 0 - 0.00%
2024-04-30 0 0.231 0.221 0.260 0.221 0.240 215,000 49,980 0.2325 0.231 0.221 0.260 0.221 0.240 215,000 0.2325 -11.15%
2024-04-29 0 0.260 0.240 0.260 0.230 0.260 4,830,000 1,165,170 0.2412 0.260 0.240 0.260 0.230 0.260 4,830,000 0.2412 -3.70%
2024-04-26 0 0.270 0.232 0.260 0.240 0.275 3,720,000 935,195 0.2514 0.270 0.232 0.260 0.240 0.275 3,720,000 0.2514 -5.26%
2024-04-25 0 0.285 0.260 0.285 0.215 0.290 10,660,000 2,971,370 0.2787 0.285 0.260 0.285 0.215 0.290 10,660,000 0.2787 -3.39%
2024-04-24 0 0.295 0.237 0.295 0.198 0.295 9,970,000 2,277,575 0.2284 0.295 0.237 0.295 0.198 0.295 9,970,000 0.2284 48.99%
2024-04-23 0 0.198 0.175 0.200 - - 0 0 - 0.198 0.175 0.200 - - 0 - 0.00%
2024-04-22 0 0.198 0.176 0.198 - - 0 0 - 0.198 0.176 0.198 - - 0 - -1.00%
2024-04-19 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -0.99%
2024-04-18 0 0.202 0.194 0.203 0.186 0.202 3,145,000 634,610 0.2018 0.202 0.194 0.203 0.186 0.202 3,145,000 0.2018 -1.46%
2024-04-17 0 0.205 0.186 0.205 0.206 0.206 45,000 9,270 0.2060 0.205 0.186 0.205 0.206 0.206 45,000 0.2060 -0.97%
2024-04-16 0 0.207 0.180 0.207 0.209 0.209 20,000 4,180 0.2090 0.207 0.180 0.207 0.209 0.209 20,000 0.2090 -1.43%
2024-04-15 0 0.210 0.184 0.210 0.193 0.212 9,530,000 1,853,300 0.1945 0.210 0.184 0.210 0.193 0.212 9,530,000 0.1945 9.37%
2024-04-12 0 0.192 0.170 0.209 - - 0 0 - 0.192 0.170 0.209 - - 0 - 0.00%
2024-04-11 0 0.192 0.192 0.200 0.180 0.200 6,235,000 1,212,005 0.1944 0.192 0.192 0.200 0.180 0.200 6,235,000 0.1944 -4.00%
2024-04-10 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-09 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-08 0 0.200 0.142 0.200 - - 0 0 - 0.200 0.142 0.200 - - 0 - 0.00%
2024-04-05 0 0.200 - 0.205 0.200 0.200 1,500,000 300,000 0.2000 0.200 - 0.205 0.200 0.200 1,500,000 0.2000 -2.44%
2024-04-03 0 0.205 0.180 0.205 0.205 0.205 640,000 128,100 0.2002 0.205 0.180 0.205 0.205 0.205 640,000 0.2002 -4.65%
2024-04-02 0 0.215 0.180 0.215 0.215 0.215 20,000 4,300 0.2150 0.215 0.180 0.215 0.215 0.215 20,000 0.2150 -2.27%
2024-03-28 0 0.220 0.220 0.230 0.220 0.220 20,000 4,400 0.2200 0.220 0.220 0.230 0.220 0.220 20,000 0.2200 -4.35%
2024-03-27 0 0.230 0.230 0.240 0.230 0.230 30,000 6,900 0.2300 0.230 0.230 0.240 0.230 0.230 30,000 0.2300 -4.17%
2024-03-26 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-03-25 0 0.240 0.162 - 0.192 0.240 75,000 15,085 0.2011 0.240 0.162 - 0.192 0.240 75,000 0.2011 25.00%
2024-03-22 0 0.192 - 0.219 - - 0 0 - 0.192 - 0.219 - - 0 - 0.00%
2024-03-21 0 0.192 0.191 0.219 0.192 0.192 15,000 2,880 0.1920 0.192 0.191 0.219 0.192 0.192 15,000 0.1920 -12.73%
2024-03-20 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-03-19 0 0.220 0.191 0.220 - - 0 0 - 0.220 0.191 0.220 - - 0 - 0.00%
2024-03-18 0 0.220 0.191 0.220 - - 0 0 - 0.220 0.191 0.220 - - 0 - 0.00%
2024-03-15 0 0.220 0.191 0.220 - - 0 0 - 0.220 0.191 0.220 - - 0 - 0.00%
2024-03-14 0 0.220 0.200 0.220 0.220 0.220 80,000 17,600 0.2200 0.220 0.200 0.220 0.220 0.220 80,000 0.2200 0.00%
2024-03-13 0 0.220 0.192 - - - 0 0 - 0.220 0.192 - - - 0 - 0.00%
2024-03-12 0 0.220 0.214 0.270 0.212 0.220 120,000 25,895 0.2158 0.220 0.214 0.270 0.212 0.220 120,000 0.2158 -10.20%
2024-03-11 0 0.245 0.212 0.300 - - 0 0 - 0.245 0.212 0.300 - - 0 - 0.00%
2024-03-08 0 0.245 0.212 0.300 - - 0 0 - 0.245 0.212 0.300 - - 0 - 0.00%
2024-03-07 0 0.245 0.213 0.300 - - 0 0 - 0.245 0.213 0.300 - - 0 - 0.00%
2024-03-06 0 0.245 0.222 0.295 0.245 0.260 40,000 9,970 0.2493 0.245 0.222 0.295 0.245 0.260 40,000 0.2493 -5.77%
2024-03-05 0 0.260 0.236 0.295 - - 0 0 - 0.260 0.236 0.295 - - 0 - 0.00%
2024-03-04 0 0.260 0.231 0.295 - - 0 0 - 0.260 0.231 0.295 - - 0 - 0.00%
2024-03-01 0 0.260 0.220 0.295 - - 0 0 - 0.260 0.220 0.295 - - 0 - 0.00%
2024-02-29 0 0.260 0.222 0.295 - - 0 0 - 0.260 0.222 0.295 - - 0 - 0.00%
2024-02-28 0 0.260 0.222 0.300 - - 0 0 - 0.260 0.222 0.300 - - 0 - 0.00%
2024-02-27 0 0.260 0.222 0.295 - - 0 0 - 0.260 0.222 0.295 - - 0 - 0.00%
2024-02-26 0 0.260 0.250 0.290 0.260 0.270 90,000 23,925 0.2658 0.260 0.250 0.290 0.260 0.270 90,000 0.2658 -13.33%
2024-02-23 0 0.300 0.275 0.315 0.280 0.300 30,000 8,500 0.2833 0.300 0.275 0.315 0.280 0.300 30,000 0.2833 -16.67%
2024-02-22 0 0.360 0.280 0.400 - - 0 0 - 0.360 0.280 0.400 - - 0 - 0.00%
2024-02-21 0 0.360 0.260 0.380 0.360 0.360 15,000 5,400 0.3600 0.360 0.260 0.380 0.360 0.360 15,000 0.3600 -5.26%
2024-02-20 0 0.380 0.290 0.420 - - 0 0 - 0.380 0.290 0.420 - - 0 - 0.00%
2024-02-19 0 0.380 0.310 0.420 - - 0 0 - 0.380 0.310 0.420 - - 0 - 0.00%
2024-02-16 0 0.380 0.290 0.420 - - 0 0 - 0.380 0.290 0.420 - - 0 - 0.00%
2024-02-15 0 0.380 0.168 0.380 - - 0 0 - 0.380 0.168 0.380 - - 0 - 0.00%
2024-02-14 0 0.380 0.290 0.420 - - 0 0 - 0.380 0.290 0.420 - - 0 - 0.00%
2024-02-09 0 0.380 0.250 0.450 - - 0 0 - 0.380 0.250 0.450 - - 0 - 0.00%
2024-02-08 0 0.380 0.290 0.420 - - 0 0 - 0.380 0.290 0.420 - - 0 - 0.00%
2024-02-07 0 0.380 0.250 0.410 - - 0 0 - 0.380 0.250 0.410 - - 0 - 0.00%
2024-02-06 0 0.380 0.280 0.380 - - 0 0 - 0.380 0.280 0.380 - - 0 - 0.00%
2024-02-05 0 0.380 0.285 0.380 - - 0 0 - 0.380 0.285 0.380 - - 0 - 0.00%
2024-02-02 0 0.380 0.305 0.400 - - 0 0 - 0.380 0.305 0.400 - - 0 - 0.00%
2024-02-01 0 0.380 0.305 0.380 0.420 0.495 65,000 28,425 0.4373 0.380 0.305 0.380 0.420 0.495 65,000 0.4373 16.92%
2024-01-31 0 0.325 0.280 0.420 - - 0 0 - 0.325 0.280 0.420 - - 0 - 0.00%
2024-01-30 0 0.325 0.280 0.420 - - 0 0 - 0.325 0.280 0.420 - - 0 - 0.00%
2024-01-29 0 0.325 0.320 0.350 0.280 0.325 60,000 18,450 0.3075 0.325 0.320 0.350 0.280 0.325 60,000 0.3075 1.56%
2024-01-26 0 0.320 0.151 0.420 - - 0 0 - 0.320 0.151 0.420 - - 0 - 0.00%
2024-01-25 0 0.320 - 0.420 - - 0 0 - 0.320 - 0.420 - - 0 - 0.00%
2024-01-24 0 0.320 - 0.420 - - 0 0 - 0.320 - 0.420 - - 0 - 0.00%
2024-01-23 0 0.320 0.300 0.420 - - 0 0 - 0.320 0.300 0.420 - - 0 - 0.00%
2024-01-22 0 0.320 0.300 0.420 - - 0 0 - 0.320 0.300 0.420 - - 0 - 0.00%
2024-01-19 0 0.320 0.320 0.370 0.320 0.330 35,000 11,350 0.3243 0.320 0.320 0.370 0.320 0.330 35,000 0.3243 -9.86%
2024-01-18 0 0.355 0.340 0.390 - - 0 0 - 0.355 0.340 0.390 - - 0 - 0.00%
2024-01-17 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2024-01-16 0 0.355 0.330 0.375 0.340 0.360 210,000 74,075 0.3527 0.355 0.330 0.375 0.340 0.360 210,000 0.3527 -8.97%
2024-01-15 0 0.390 0.315 0.410 - - 0 0 - 0.390 0.315 0.410 - - 0 - 0.00%
2024-01-12 0 0.390 0.330 0.415 - - 0 0 - 0.390 0.330 0.415 - - 0 - 0.00%
2024-01-11 0 0.390 0.370 0.415 - - 0 0 - 0.390 0.370 0.415 - - 0 - 0.00%
2024-01-10 0 0.390 0.300 0.415 - - 0 0 - 0.390 0.300 0.415 - - 0 - 0.00%
2024-01-09 0 0.390 0.375 0.415 - - 0 0 - 0.390 0.375 0.415 - - 0 - 0.00%
2024-01-08 0 0.390 0.365 0.410 - - 0 0 - 0.390 0.365 0.410 - - 0 - 0.00%
2024-01-05 0 0.390 0.380 0.400 0.390 0.390 25,000 9,700 0.3880 0.390 0.380 0.400 0.390 0.390 25,000 0.3880 -4.88%
2024-01-04 0 0.410 0.375 0.410 0.410 0.415 3,520,000 1,460,600 0.4149 0.410 0.375 0.410 0.410 0.415 3,520,000 0.4149 -2.38%
2024-01-03 0 0.420 0.320 0.420 0.420 0.420 5,000 2,100 0.4200 0.420 0.320 0.420 0.420 0.420 5,000 0.4200 0.00%
2024-01-02 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2023-12-29 0 0.420 0.250 0.420 - - 0 0 - 0.420 0.250 0.420 - - 0 - 0.00%
2023-12-28 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - 0.00%
2023-12-27 0 0.420 0.325 0.420 0.415 0.420 3,300,000 1,371,000 0.4155 0.420 0.325 0.420 0.415 0.420 3,300,000 0.4155 0.00%
2023-12-22 0 0.420 0.415 0.450 - - 0 0 - 0.420 0.415 0.450 - - 0 - 0.00%
2023-12-21 0 0.420 0.410 0.420 0.420 0.430 200,000 85,000 0.4250 0.420 0.410 0.420 0.420 0.430 200,000 0.4250 0.00%
2023-12-20 0 0.420 0.400 0.420 0.385 0.420 475,000 195,725 0.4121 0.420 0.400 0.420 0.385 0.420 475,000 0.4121 3.70%
2023-12-19 0 0.405 0.405 0.420 0.400 0.405 205,000 82,300 0.4015 0.405 0.405 0.420 0.400 0.405 205,000 0.4015 -2.41%
2023-12-18 0 0.415 0.415 0.440 - - 0 0 - 0.415 0.415 0.440 - - 0 - 3.75%
2023-12-15 0 0.400 0.400 0.420 0.400 0.405 30,000 12,100 0.4033 0.400 0.400 0.420 0.400 0.405 30,000 0.4033 -3.61%
2023-12-14 0 0.415 0.410 0.415 0.400 0.455 725,000 300,950 0.4151 0.415 0.410 0.415 0.400 0.455 725,000 0.4151 6.41%
2023-12-13 0 0.390 0.390 0.420 0.355 0.400 220,000 86,875 0.3949 0.390 0.390 0.420 0.355 0.400 220,000 0.3949 2.63%
2023-12-12 0 0.380 0.335 0.380 0.380 0.425 655,000 273,875 0.4181 0.380 0.335 0.380 0.380 0.425 655,000 0.4181 -7.32%
2023-12-11 0 0.410 0.380 0.410 0.300 0.410 880,000 294,325 0.3345 0.410 0.380 0.410 0.300 0.410 880,000 0.3345 30.16%
2023-12-08 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - 0.00%
2023-12-07 0 0.315 0.250 0.320 0.265 0.315 210,000 56,175 0.2675 0.315 0.250 0.320 0.265 0.315 210,000 0.2675 -7.35%
2023-12-06 0 0.340 0.280 0.340 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2023-12-05 0 0.340 0.285 0.340 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2023-12-04 0 0.340 0.285 0.340 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2023-12-01 0 0.340 0.280 0.340 - - 15,000 4,200 0.2800 0.340 0.280 0.340 - - 15,000 0.2800 0.00%
2023-11-30 0 0.340 0.285 0.345 - - 0 0 - 0.340 0.285 0.345 - - 0 - 0.00%
2023-11-29 0 0.340 0.290 0.340 0.340 0.340 205,000 69,700 0.3400 0.340 0.290 0.340 0.340 0.340 205,000 0.3400 6.25%
2023-11-28 0 0.320 0.310 0.320 0.300 0.320 230,000 73,425 0.3192 0.320 0.310 0.320 0.300 0.320 230,000 0.3192 14.29%
2023-11-27 0 0.280 0.280 0.300 0.260 0.260 10,000 2,600 0.2600 0.280 0.280 0.300 0.260 0.260 10,000 0.2600 -6.67%
2023-11-24 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-11-23 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2023-11-22 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2023-11-21 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2023-11-20 0 0.300 0.280 0.390 - - 0 0 - 0.300 0.280 0.390 - - 0 - 0.00%
2023-11-17 0 0.300 0.300 0.390 - - 0 0 - 0.300 0.300 0.390 - - 0 - 0.00%
2023-11-16 0 0.300 0.260 0.390 - - 0 0 - 0.300 0.260 0.390 - - 0 - 0.00%
2023-11-15 0 0.300 0.260 0.390 - - 0 0 - 0.300 0.260 0.390 - - 0 - 0.00%
2023-11-14 0 0.300 0.255 0.390 - - 0 0 - 0.300 0.255 0.390 - - 0 - 0.00%
2023-11-13 0 0.300 0.270 0.380 0.255 0.305 12,265,000 3,146,325 0.2565 0.300 0.270 0.380 0.255 0.305 12,265,000 0.2565 -3.23%
2023-11-10 0 0.310 0.260 0.380 - - 0 0 - 0.310 0.260 0.380 - - 0 - 0.00%
2023-11-09 0 0.310 0.270 0.380 - - 0 0 - 0.310 0.270 0.380 - - 0 - 0.00%
2023-11-08 0 0.310 0.310 0.380 0.255 0.255 7,840,000 1,999,200 0.2550 0.310 0.310 0.380 0.255 0.255 7,840,000 0.2550 0.00%
2023-11-07 0 0.310 0.300 0.380 0.310 0.310 10,000 3,100 0.3100 0.310 0.300 0.380 0.310 0.310 10,000 0.3100 0.00%
2023-11-06 0 0.310 0.310 0.380 0.265 0.300 1,250,000 365,250 0.2922 0.310 0.310 0.380 0.265 0.300 1,250,000 0.2922 6.90%
2023-11-03 0 0.290 0.270 0.380 0.280 0.315 2,510,000 755,500 0.3010 0.290 0.270 0.380 0.280 0.315 2,510,000 0.3010 -12.12%
2023-11-02 0 0.330 0.330 0.400 0.330 0.335 50,000 16,575 0.3315 0.330 0.330 0.400 0.330 0.335 50,000 0.3315 -17.50%
2023-11-01 0 0.400 0.330 0.400 0.410 0.410 80,000 32,800 0.4100 0.400 0.330 0.400 0.410 0.410 80,000 0.4100 -2.44%
2023-10-31 0 0.410 0.360 0.410 0.375 0.450 545,000 215,725 0.3958 0.410 0.360 0.410 0.375 0.450 545,000 0.3958 17.14%
2023-10-30 0 0.350 0.320 0.360 0.280 0.350 140,000 47,500 0.3393 0.350 0.320 0.360 0.280 0.350 140,000 0.3393 34.62%
2023-10-27 0 0.260 0.260 0.320 0.230 0.300 265,000 62,625 0.2363 0.260 0.260 0.320 0.230 0.300 265,000 0.2363 23.22%
2023-10-26 0 0.211 0.211 0.230 - - 0 0 - 0.211 0.211 0.230 - - 0 - 0.00%
2023-10-25 0 0.211 0.211 0.230 - - 0 0 - 0.211 0.211 0.230 - - 0 - 0.00%
2023-10-24 0 0.211 0.211 0.230 0.211 0.211 10,000 2,110 0.2110 0.211 0.211 0.230 0.211 0.211 10,000 0.2110 0.00%
2023-10-20 0 0.211 - 0.230 - - 0 0 - 0.211 - 0.230 - - 0 - 0.00%
2023-10-19 0 0.211 - 0.230 - - 0 0 - 0.211 - 0.230 - - 0 - 0.00%
2023-10-18 0 0.211 0.211 0.233 - - 0 0 - 0.211 0.211 0.233 - - 0 - 0.48%
2023-10-17 0 0.210 0.210 0.238 - - 0 0 - 0.210 0.210 0.238 - - 0 - 5.00%
2023-10-16 0 0.200 0.173 0.218 - - 0 0 - 0.200 0.173 0.218 - - 0 - 0.00%
2023-10-13 0 0.200 0.178 0.218 - - 0 0 - 0.200 0.178 0.218 - - 0 - 0.00%
2023-10-12 0 0.200 - 0.218 - - 0 0 - 0.200 - 0.218 - - 0 - 0.00%
2023-10-11 0 0.200 0.173 0.218 - - 0 0 - 0.200 0.173 0.218 - - 0 - 0.00%
2023-10-10 0 0.200 0.200 0.218 - - 0 0 - 0.200 0.200 0.218 - - 0 - 0.00%
2023-10-09 0 0.200 - 0.380 - - 0 0 - 0.200 - 0.380 - - 0 - 0.00%
2023-10-06 0 0.200 0.173 0.218 - - 0 0 - 0.200 0.173 0.218 - - 0 - 0.00%
2023-10-05 0 0.200 0.173 0.218 - - 0 0 - 0.200 0.173 0.218 - - 0 - 0.00%
2023-10-04 0 0.200 0.173 0.218 - - 0 0 - 0.200 0.173 0.218 - - 0 - 0.00%
2023-10-03 0 0.200 - 0.218 - - 0 0 - 0.200 - 0.218 - - 0 - 0.00%
2023-09-29 0 0.200 0.190 0.200 0.200 0.221 70,000 15,020 0.2146 0.200 0.190 0.200 0.200 0.221 70,000 0.2146 -1.48%
2023-09-28 0 0.203 0.176 0.205 - - 0 0 - 0.203 0.176 0.205 - - 0 - 0.00%
2023-09-27 0 0.203 0.176 0.218 - - 0 0 - 0.203 0.176 0.218 - - 0 - 0.00%
2023-09-26 0 0.203 0.185 0.239 - - 0 0 - 0.203 0.185 0.239 - - 0 - 0.00%
2023-09-25 0 0.203 - 0.218 - - 0 0 - 0.203 - 0.218 - - 0 - 0.00%
2023-09-22 0 0.203 0.176 0.218 - - 0 0 - 0.203 0.176 0.218 - - 0 - 0.00%
2023-09-21 0 0.203 0.176 0.218 - - 0 0 - 0.203 0.176 0.218 - - 0 - 0.00%
2023-09-20 0 0.203 0.178 0.239 - - 0 0 - 0.203 0.178 0.239 - - 0 - 0.00%
2023-09-19 0 0.203 0.176 0.218 - - 0 0 - 0.203 0.176 0.218 - - 0 - 0.00%
2023-09-18 0 0.203 0.199 0.225 - - 0 0 - 0.203 0.199 0.225 - - 0 - 0.00%
2023-09-15 0 0.203 0.202 0.239 - - 0 0 - 0.203 0.202 0.239 - - 0 - 0.00%
2023-09-14 0 0.203 0.203 0.224 0.203 0.204 15,000 3,055 0.2037 0.203 0.203 0.224 0.203 0.204 15,000 0.2037 -12.50%
2023-09-13 0 0.232 0.201 0.270 - - 0 0 - 0.232 0.201 0.270 - - 0 - 0.00%
2023-09-12 0 0.232 0.232 0.275 0.232 0.290 70,000 17,240 0.2463 0.232 0.232 0.275 0.232 0.290 70,000 0.2463 -30.75%
2023-09-11 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - -4.29%
2023-09-07 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -6.67%
2023-09-06 0 0.375 0.320 0.375 0.375 0.375 20,000 7,500 0.3750 0.375 0.320 0.375 0.375 0.375 20,000 0.3750 0.00%
2023-09-05 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-09-04 0 0.375 0.221 0.375 0.375 0.375 125,000 46,875 0.3750 0.375 0.221 0.375 0.375 0.375 125,000 0.3750 0.00%
2023-08-31 0 0.375 0.320 0.380 - - 0 0 - 0.375 0.320 0.380 - - 0 - 0.00%
2023-08-30 0 0.375 0.350 0.375 0.375 0.380 200,000 75,925 0.3796 0.375 0.350 0.375 0.375 0.380 200,000 0.3796 -1.32%
2023-08-29 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - -1.30%
2023-08-28 0 0.385 0.380 0.385 0.380 0.400 390,000 151,200 0.3877 0.385 0.380 0.385 0.380 0.400 390,000 0.3877 -1.28%
2023-08-25 0 0.390 0.380 0.395 0.380 0.390 610,000 234,550 0.3845 0.390 0.380 0.395 0.380 0.390 610,000 0.3845 -1.27%
2023-08-24 0 0.395 0.310 0.395 0.395 0.395 55,000 21,725 0.3950 0.395 0.310 0.395 0.395 0.395 55,000 0.3950 1.28%
2023-08-23 0 0.390 0.360 0.390 0.390 0.390 75,000 29,250 0.3900 0.390 0.360 0.390 0.390 0.390 75,000 0.3900 0.00%
2023-08-22 0 0.390 0.340 0.390 0.380 0.410 230,000 89,550 0.3893 0.390 0.340 0.390 0.380 0.410 230,000 0.3893 0.00%
2023-08-21 0 0.390 0.355 0.390 0.340 0.395 475,000 181,975 0.3831 0.390 0.355 0.390 0.340 0.395 475,000 0.3831 11.43%
2023-08-18 0 0.350 0.320 0.350 0.210 0.500 4,880,000 1,929,575 0.3954 0.350 0.320 0.350 0.210 0.500 4,880,000 0.3954 66.67%
2023-08-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-08-12 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-11 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-09 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-08 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-05 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-04 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-03 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-02 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-08-01 0 0.210 - 0.224 - - 0 0 - 0.210 - 0.224 - - 0 - 0.00%
2022-07-29 0 0.210 0.195 0.210 - - 0 0 - 0.210 0.195 0.210 - - 0 - -3.67%
2022-07-28 0 0.218 0.173 0.218 0.220 0.220 5,000 1,100 0.2200 0.218 0.173 0.218 0.220 0.220 5,000 0.2200 11.79%
2022-07-27 0 0.195 - 0.195 0.195 0.195 100,000 19,500 0.1950 0.195 - 0.195 0.195 0.195 100,000 0.1950 0.00%
2022-07-26 0 0.195 0.183 0.220 0.195 0.200 20,000 3,975 0.1988 0.195 0.183 0.220 0.195 0.200 20,000 0.1988 -11.36%
2022-07-25 0 0.220 0.199 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.199 0.220 0.220 0.220 20,000 0.2200 11.11%
2022-07-22 0 0.198 0.175 0.198 0.198 0.198 50,000 9,900 0.1980 0.198 0.175 0.198 0.198 0.198 50,000 0.1980 -1.00%
2022-07-21 0 0.200 0.183 0.200 0.182 0.200 140,000 26,710 0.1908 0.200 0.183 0.200 0.182 0.200 140,000 0.1908 25.00%
2022-07-20 0 0.160 0.160 0.170 0.159 0.185 35,000 6,085 0.1739 0.160 0.160 0.170 0.159 0.185 35,000 0.1739 -13.51%
2022-07-19 0 0.185 0.140 0.185 - - 0 0 - 0.185 0.140 0.185 - - 0 - 0.00%
2022-07-18 0 0.185 0.158 0.185 - - 0 0 - 0.185 0.158 0.185 - - 0 - 0.00%
2022-07-15 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2022-07-14 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2022-07-13 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2022-07-12 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2022-07-11 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2022-07-08 0 0.185 0.175 0.209 - - 0 0 - 0.185 0.175 0.209 - - 0 - 0.00%
2022-07-07 0 0.185 0.175 0.185 - - 0 0 - 0.185 0.175 0.185 - - 0 - 0.00%
2022-07-06 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2022-07-05 0 0.185 0.175 0.185 - - 0 0 - 0.185 0.175 0.185 - - 0 - 0.00%
2022-07-04 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2022-06-30 0 0.185 0.175 0.185 - - 0 0 - 0.185 0.175 0.185 - - 0 - 0.00%
2022-06-29 0 0.185 0.170 0.185 0.185 0.185 60,000 11,100 0.1850 0.185 0.170 0.185 0.185 0.185 60,000 0.1850 0.00%
2022-06-28 0 0.185 0.171 0.185 0.185 0.185 90,000 16,650 0.1850 0.185 0.171 0.185 0.185 0.185 90,000 0.1850 0.00%
2022-06-27 0 0.185 - 0.185 0.185 0.185 80,000 14,800 0.1850 0.185 - 0.185 0.185 0.185 80,000 0.1850 0.00%
2022-06-24 0 0.185 0.056 0.185 0.185 0.185 40,000 7,400 0.1850 0.185 0.056 0.185 0.185 0.185 40,000 0.1850 0.00%
2022-06-23 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2022-06-22 0 0.185 0.160 0.185 - - 0 0 - 0.185 0.160 0.185 - - 0 - 0.00%
2022-06-21 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2022-06-20 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2022-06-17 0 0.185 0.105 0.185 - - 0 0 - 0.185 0.105 0.185 - - 0 - 0.00%
2022-06-16 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2022-06-15 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2022-06-14 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2022-06-13 0 0.185 0.165 0.185 0.185 0.185 20,000 3,700 0.1850 0.185 0.165 0.185 0.185 0.185 20,000 0.1850 0.00%
2022-06-10 0 0.185 - 0.185 0.185 0.185 10,000 1,850 0.1850 0.185 - 0.185 0.185 0.185 10,000 0.1850 0.00%
2022-06-09 0 0.185 0.106 0.185 - - 0 0 - 0.185 0.106 0.185 - - 0 - 0.00%
2022-06-08 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2022-06-07 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2022-06-06 0 0.185 0.155 0.185 0.185 0.185 100,000 18,500 0.1850 0.185 0.155 0.185 0.185 0.185 100,000 0.1850 0.00%
2022-06-02 0 0.185 0.155 0.185 - - 0 0 - 0.185 0.155 0.185 - - 0 - 0.00%
2022-06-01 0 0.185 0.155 0.190 0.185 0.185 5,000 925 0.1850 0.185 0.155 0.190 0.185 0.185 5,000 0.1850 -2.63%
2022-05-31 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2022-05-30 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2022-05-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2022-05-26 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2022-05-25 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2022-05-24 0 0.190 0.160 0.190 - - 50,000 9,750 0.1950 0.190 0.160 0.190 - - 50,000 0.1950 0.00%
2022-05-23 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2022-05-20 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2022-05-19 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2022-05-18 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2022-05-17 0 0.190 0.177 0.190 0.195 0.195 5,000 975 0.1950 0.190 0.177 0.190 0.195 0.195 5,000 0.1950 -5.00%
2022-05-16 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2022-05-13 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2022-05-12 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2022-05-11 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2022-05-10 0 0.200 0.195 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.195 0.200 0.200 0.200 30,000 0.2000 0.00%
2022-05-06 0 0.200 0.195 0.213 - - 0 0 - 0.200 0.195 0.213 - - 0 - 0.00%
2022-05-05 0 0.200 0.196 0.213 0.199 0.200 60,000 11,990 0.1998 0.200 0.196 0.213 0.199 0.200 60,000 0.1998 0.00%
2022-05-04 0 0.200 0.196 0.213 0.200 0.200 50,000 10,000 0.2000 0.200 0.196 0.213 0.200 0.200 50,000 0.2000 0.00%
2022-05-03 0 0.200 0.196 0.213 0.200 0.200 50,000 10,000 0.2000 0.200 0.196 0.213 0.200 0.200 50,000 0.2000 0.00%
2022-04-29 0 0.200 0.195 0.213 - - 0 0 - 0.200 0.195 0.213 - - 0 - 0.00%
2022-04-28 0 0.200 0.200 0.213 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 0.213 0.200 0.200 50,000 0.2000 -1.96%
2022-04-27 0 0.204 0.195 0.213 - - 0 0 - 0.204 0.195 0.213 - - 0 - 0.00%
2022-04-26 0 0.204 0.195 0.223 - - 0 0 - 0.204 0.195 0.223 - - 0 - 0.00%
2022-04-25 0 0.204 0.195 0.223 - - 0 0 - 0.204 0.195 0.223 - - 0 - 0.00%
2022-04-22 0 0.204 0.196 0.225 0.204 0.206 95,000 19,430 0.2045 0.204 0.196 0.225 0.204 0.206 95,000 0.2045 1.49%
2022-04-21 0 0.201 0.198 0.225 - - 0 0 - 0.201 0.198 0.225 - - 0 - 0.00%
2022-04-20 0 0.201 0.196 0.225 0.201 0.201 25,000 5,025 0.2010 0.201 0.196 0.225 0.201 0.201 25,000 0.2010 0.00%
2022-04-19 0 0.201 0.196 0.225 - - 0 0 - 0.201 0.196 0.225 - - 0 - 0.00%
2022-04-14 0 0.201 0.196 0.225 - - 0 0 - 0.201 0.196 0.225 - - 0 - 0.00%
2022-04-13 0 0.201 0.196 0.225 0.201 0.201 100,000 20,100 0.2010 0.201 0.196 0.225 0.201 0.201 100,000 0.2010 -0.50%
2022-04-12 0 0.202 0.202 0.210 0.202 0.202 15,000 3,030 0.2020 0.202 0.202 0.210 0.202 0.202 15,000 0.2020 -7.76%
2022-04-11 0 0.219 0.201 0.219 0.217 0.275 35,000 8,535 0.2439 0.219 0.201 0.219 0.217 0.275 35,000 0.2439 6.83%
2022-04-08 0 0.205 0.195 0.215 0.197 0.244 125,000 27,770 0.2222 0.205 0.195 0.215 0.197 0.244 125,000 0.2222 -10.09%
2022-04-07 0 0.228 0.215 0.228 0.214 0.300 115,000 30,650 0.2665 0.228 0.215 0.228 0.214 0.300 115,000 0.2665 14.00%
2022-04-06 0 0.200 0.195 0.205 0.192 0.200 60,000 11,840 0.1973 0.200 0.195 0.205 0.192 0.200 60,000 0.1973 -2.44%
2022-04-04 0 0.205 0.195 0.205 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2022-04-01 0 0.205 0.195 0.205 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2022-03-31 0 0.205 0.194 - 0.196 0.205 60,000 11,885 0.1981 0.205 0.194 - 0.196 0.205 60,000 0.1981 0.00%
2022-03-30 0 0.205 0.190 0.219 0.205 0.345 595,000 165,425 0.2780 0.205 0.190 0.219 0.205 0.345 595,000 0.2780 0.00%
2022-03-29 0 0.205 0.200 0.205 0.198 0.205 225,000 45,135 0.2006 0.205 0.200 0.205 0.198 0.205 225,000 0.2006 2.50%
2022-03-28 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2022-03-25 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2022-03-24 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2022-03-23 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2022-03-22 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2022-03-21 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2022-03-18 0 0.200 0.180 0.200 - - 55,000 11,000 0.2000 0.200 0.180 0.200 - - 55,000 0.2000 0.00%
2022-03-17 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2022-03-16 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2022-03-15 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-03-14 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-03-11 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-03-10 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 - 0.200 0.200 50,000 0.2000 -4.76%
2022-03-09 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-03-08 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-03-07 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-03-04 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-03-03 0 0.210 0.181 0.210 - - 0 0 - 0.210 0.181 0.210 - - 0 - 0.00%
2022-03-02 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-03-01 0 0.210 0.181 0.270 - - 0 0 - 0.210 0.181 0.270 - - 0 - 0.00%
2022-02-28 0 0.210 0.181 0.220 - - 0 0 - 0.210 0.181 0.220 - - 0 - 0.00%
2022-02-25 0 0.210 0.184 0.230 0.210 0.210 10,000 2,100 0.2100 0.210 0.184 0.230 0.210 0.210 10,000 0.2100 -1.41%
2022-02-24 0 0.213 0.210 0.213 - - 0 0 - 0.213 0.210 0.213 - - 0 - 0.00%
2022-02-23 0 0.213 0.210 0.233 - - 0 0 - 0.213 0.210 0.233 - - 0 - 0.00%
2022-02-22 0 0.213 0.210 0.236 - - 0 0 - 0.213 0.210 0.236 - - 0 - 0.00%
2022-02-21 0 0.213 0.210 0.244 - - 0 0 - 0.213 0.210 0.244 - - 0 - 0.00%
2022-02-18 0 0.213 0.213 0.249 - - 0 0 - 0.213 0.213 0.249 - - 0 - 0.00%
2022-02-17 0 0.213 0.210 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
2022-02-16 0 0.213 0.213 0.265 0.212 0.275 185,000 41,040 0.2218 0.213 0.213 0.265 0.212 0.275 185,000 0.2218 -12.35%
2022-02-15 0 0.243 0.200 0.243 0.210 0.249 30,000 6,610 0.2203 0.243 0.200 0.243 0.210 0.249 30,000 0.2203 5.65%
2022-02-14 0 0.230 0.202 0.249 - - 0 0 - 0.230 0.202 0.249 - - 0 - 0.00%
2022-02-11 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2022-02-10 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 4.55%
2022-02-09 0 0.220 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.220 - 0.250 0.250 0.250 5,000 0.2500 0.00%
2022-02-08 0 0.220 0.205 0.220 0.220 0.220 5,000 1,100 0.2200 0.220 0.205 0.220 0.220 0.220 5,000 0.2200 -4.35%
2022-02-07 0 0.230 0.221 0.230 - - 0 0 - 0.230 0.221 0.230 - - 0 - -0.43%
2022-02-04 0 0.231 0.200 0.231 0.210 0.231 170,000 35,805 0.2106 0.231 0.200 0.231 0.210 0.231 170,000 0.2106 10.00%
2022-01-31 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-01-28 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-01-27 0 0.210 - 0.220 - - 50,000 11,000 0.2200 0.210 - 0.220 - - 50,000 0.2200 0.00%
2022-01-26 0 0.210 0.101 0.240 - - 0 0 - 0.210 0.101 0.240 - - 0 - 0.00%
2022-01-25 0 0.210 - 0.240 - - 0 0 - 0.210 - 0.240 - - 0 - 0.00%
2022-01-24 0 0.210 0.152 0.210 - - 0 0 - 0.210 0.152 0.210 - - 0 - -3.67%
2022-01-21 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2022-01-20 0 0.218 - 0.260 0.218 0.218 25,000 5,450 0.2180 0.218 - 0.260 0.218 0.218 25,000 0.2180 -0.91%
2022-01-19 0 0.220 - 0.260 - - 0 0 - 0.220 - 0.260 - - 0 - 0.00%
2022-01-18 0 0.220 0.151 0.260 - - 0 0 - 0.220 0.151 0.260 - - 0 - 0.00%
2022-01-17 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-01-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-01-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-01-12 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-01-11 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-01-10 0 0.220 - 0.260 0.220 0.220 30,000 6,600 0.2200 0.220 - 0.260 0.220 0.220 30,000 0.2200 0.46%
2022-01-07 0 0.219 - 0.243 - - 0 0 - 0.219 - 0.243 - - 0 - 0.00%
2022-01-06 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2022-01-05 0 0.220 0.202 0.285 0.210 0.220 20,000 4,350 0.2175 0.220 0.202 0.285 0.210 0.220 20,000 0.2175 -12.00%
2022-01-04 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-01-03 0 0.250 - 0.345 - - 0 0 - 0.250 - 0.345 - - 0 - 0.00%
2021-12-31 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2021-12-30 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2021-12-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2021-12-28 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2021-12-24 0 0.255 0.240 0.255 0.255 0.255 5,000 1,275 0.2550 0.255 0.240 0.255 0.255 0.255 5,000 0.2550 0.00%
2021-12-23 0 0.255 0.255 0.275 0.255 0.285 185,000 49,325 0.2666 0.255 0.255 0.275 0.255 0.285 185,000 0.2666 -15.00%
2021-12-22 0 0.300 0.280 0.300 0.305 0.390 165,000 54,350 0.3294 0.300 0.280 0.300 0.305 0.390 165,000 0.3294 5.26%
2021-12-21 0 0.285 0.255 0.290 0.280 0.425 360,000 117,650 0.3268 0.285 0.255 0.290 0.280 0.425 360,000 0.3268 -22.97%
2021-12-20 0 0.370 0.212 0.375 0.189 0.485 35,000 13,870 0.3963 0.370 0.212 0.375 0.189 0.485 35,000 0.3963 67.42%
2021-12-17 0 0.221 0.221 0.255 0.218 0.221 55,000 12,140 0.2207 0.221 0.221 0.255 0.218 0.221 55,000 0.2207 -11.60%
2021-12-16 0 0.250 0.250 0.295 0.237 0.246 110,000 26,980 0.2453 0.250 0.250 0.295 0.237 0.246 110,000 0.2453 2.04%
2021-12-15 0 0.245 0.245 0.400 0.237 0.265 10,000 2,510 0.2510 0.245 0.245 0.400 0.237 0.265 10,000 0.2510 -9.26%
2021-12-14 0 0.270 0.270 0.300 0.265 0.300 10,000 2,825 0.2825 0.270 0.270 0.300 0.265 0.300 10,000 0.2825 -10.00%
2021-12-13 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-12-10 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-12-09 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-12-08 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-12-07 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-12-06 0 0.300 - 0.370 - - 0 0 - 0.300 - 0.370 - - 0 - 0.00%
2021-12-03 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-12-02 0 0.300 - 0.370 - - 0 0 - 0.300 - 0.370 - - 0 - 0.00%
2021-12-01 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2021-11-30 0 0.300 - 0.370 - - 0 0 - 0.300 - 0.370 - - 0 - 0.00%
2021-11-29 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -3.23%
2021-11-26 0 0.310 0.290 0.355 0.310 0.310 25,000 7,750 0.3100 0.310 0.290 0.355 0.310 0.310 25,000 0.3100 -12.68%
2021-11-25 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2021-11-24 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2021-11-23 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - -2.74%
2021-11-22 0 0.365 0.280 0.400 - - 0 0 - 0.365 0.280 0.400 - - 0 - 0.00%
2021-11-19 0 0.365 0.305 0.500 - - 0 0 - 0.365 0.305 0.500 - - 0 - 0.00%
2021-11-18 0 0.365 0.280 0.440 - - 0 0 - 0.365 0.280 0.440 - - 0 - 0.00%
2021-11-17 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2021-11-16 0 0.365 0.280 0.440 - - 0 0 - 0.365 0.280 0.440 - - 0 - 0.00%
2021-11-15 0 0.365 0.280 0.395 - - 0 0 - 0.365 0.280 0.395 - - 0 - 0.00%
2021-11-12 0 0.365 0.280 0.415 - - 0 0 - 0.365 0.280 0.415 - - 0 - 0.00%
2021-11-11 0 0.365 - 0.440 - - 0 0 - 0.365 - 0.440 - - 0 - 0.00%
2021-11-10 0 0.365 0.305 0.365 0.365 0.365 40,000 14,600 0.3650 0.365 0.305 0.365 0.365 0.365 40,000 0.3650 -5.19%
2021-11-09 0 0.385 0.300 0.385 - - 0 0 - 0.385 0.300 0.385 - - 0 - 0.00%
2021-11-08 0 0.385 0.290 0.440 - - 0 0 - 0.385 0.290 0.440 - - 0 - 0.00%
2021-11-05 0 0.385 0.290 0.385 - - 0 0 - 0.385 0.290 0.385 - - 0 - 0.00%
2021-11-04 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2021-11-03 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2021-11-02 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2021-11-01 0 0.385 0.325 0.385 0.385 0.400 35,000 13,625 0.3893 0.385 0.325 0.385 0.385 0.400 35,000 0.3893 10.00%
2021-10-29 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2021-10-28 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2021-10-27 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2021-10-26 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2021-10-25 0 0.350 0.280 0.400 - - 0 0 - 0.350 0.280 0.400 - - 0 - 0.00%
2021-10-22 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2021-10-21 0 0.350 0.280 0.370 - - 0 0 - 0.350 0.280 0.370 - - 0 - 0.00%
2021-10-20 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2021-10-19 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2021-10-18 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2021-10-15 0 0.350 0.280 0.400 - - 0 0 - 0.350 0.280 0.400 - - 0 - 0.00%
2021-10-12 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2021-10-11 0 0.350 0.280 0.400 - - 0 0 - 0.350 0.280 0.400 - - 0 - 0.00%
2021-10-08 0 0.350 0.280 0.385 - - 0 0 - 0.350 0.280 0.385 - - 0 - 0.00%
2021-10-07 0 0.350 0.280 0.360 - - 0 0 - 0.350 0.280 0.360 - - 0 - 0.00%
2021-10-06 0 0.350 0.280 0.385 - - 0 0 - 0.350 0.280 0.385 - - 0 - 0.00%
2021-10-05 0 0.350 - 0.385 - - 0 0 - 0.350 - 0.385 - - 0 - 0.00%
2021-10-04 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2021-09-30 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2021-09-29 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2021-09-28 0 0.350 0.280 0.390 - - 0 0 - 0.350 0.280 0.390 - - 0 - 0.00%
2021-09-27 0 0.350 0.280 0.385 - - 0 0 - 0.350 0.280 0.385 - - 0 - 0.00%
2021-09-24 0 0.350 - 0.385 - - 0 0 - 0.350 - 0.385 - - 0 - 0.00%
2021-09-23 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - -4.11%
2021-09-21 0 0.365 0.290 0.390 - - 0 0 - 0.365 0.290 0.390 - - 0 - 0.00%
2021-09-20 0 0.365 - 0.395 - - 0 0 - 0.365 - 0.395 - - 0 - 0.00%
2021-09-17 0 0.365 - 0.390 - - 0 0 - 0.365 - 0.390 - - 0 - 0.00%
2021-09-16 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - -3.95%
2021-09-15 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2021-09-14 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2021-09-13 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -1.30%
2021-09-10 0 0.385 0.300 0.385 - - 0 0 - 0.385 0.300 0.385 - - 0 - 0.00%
2021-09-09 0 0.385 - 0.395 - - 0 0 - 0.385 - 0.395 - - 0 - 0.00%
2021-09-08 0 0.385 - 0.395 - - 0 0 - 0.385 - 0.395 - - 0 - 0.00%
2021-09-07 0 0.385 0.300 0.385 - - 0 0 - 0.385 0.300 0.385 - - 0 - -1.28%
2021-09-06 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - -1.27%
2021-09-03 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2021-09-02 0 0.395 0.280 0.395 0.380 0.395 70,000 27,500 0.3929 0.395 0.280 0.395 0.380 0.395 70,000 0.3929 14.49%
2021-09-01 0 0.345 0.280 0.360 - - 0 0 - 0.345 0.280 0.360 - - 0 - 0.00%
2021-08-31 0 0.345 0.280 0.380 - - 0 0 - 0.345 0.280 0.380 - - 0 - 0.00%
2021-08-30 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2021-08-27 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - -4.17%
2021-08-26 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - -2.70%
2021-08-25 0 0.370 0.310 0.365 - - 0 0 - 0.370 0.310 0.365 - - 0 - -2.63%
2021-08-24 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -1.30%
2021-08-23 0 0.385 0.310 0.385 - - 0 0 - 0.385 0.310 0.385 - - 0 - 0.00%
2021-08-20 0 0.385 0.310 0.385 - - 0 0 - 0.385 0.310 0.385 - - 0 - -1.28%
2021-08-19 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2021-08-18 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2021-08-17 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2021-08-16 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2021-08-13 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2021-08-12 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2021-08-11 0 0.390 0.315 0.400 - - 0 0 - 0.390 0.315 0.400 - - 0 - 0.00%
2021-08-10 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2021-08-09 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2021-08-06 0 0.390 0.310 0.400 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2021-08-05 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2021-08-04 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2021-08-03 0 0.390 0.325 0.400 - - 0 0 - 0.390 0.325 0.400 - - 0 - 0.00%
2021-08-02 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2021-07-30 0 0.390 0.315 0.400 - - 0 0 - 0.390 0.315 0.400 - - 0 - 0.00%
2021-07-29 0 0.390 0.260 0.390 - - 0 0 - 0.390 0.260 0.390 - - 0 - 0.00%
2021-07-28 0 0.390 0.315 0.400 - - 0 0 - 0.390 0.315 0.400 - - 0 - 0.00%
2021-07-27 0 0.390 0.310 0.400 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2021-07-26 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2021-07-23 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2021-07-22 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2021-07-21 0 0.390 - 0.390 0.390 0.390 95,000 37,050 0.3900 0.390 - 0.390 0.390 0.390 95,000 0.3900 0.00%
2021-07-20 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2021-07-19 0 0.390 0.390 0.415 0.390 0.395 60,000 23,425 0.3904 0.390 0.390 0.415 0.390 0.395 60,000 0.3904 -1.27%
2021-07-16 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2021-07-15 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2021-07-14 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2021-07-13 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2021-07-12 0 0.395 0.380 0.420 - - 0 0 - 0.395 0.380 0.420 - - 0 - 0.00%
2021-07-09 0 0.395 0.355 0.405 0.390 0.415 80,000 32,025 0.4003 0.395 0.355 0.405 0.390 0.415 80,000 0.4003 -1.25%
2021-07-08 0 0.400 0.380 0.405 0.370 0.400 250,000 95,925 0.3837 0.400 0.380 0.405 0.370 0.400 250,000 0.3837 6.67%
2021-07-07 0 0.375 0.370 0.395 0.375 0.380 355,000 133,975 0.3774 0.375 0.370 0.395 0.375 0.380 355,000 0.3774 -6.25%
2021-07-06 0 0.400 0.390 0.400 0.390 0.405 505,000 199,250 0.3946 0.400 0.390 0.400 0.390 0.405 505,000 0.3946 -2.44%
2021-07-05 0 0.410 0.400 0.410 0.410 0.440 150,000 62,950 0.4197 0.410 0.400 0.410 0.410 0.440 150,000 0.4197 -5.75%
2021-07-02 0 0.435 0.405 0.435 0.410 0.435 15,000 6,275 0.4183 0.435 0.405 0.435 0.410 0.435 15,000 0.4183 0.00%
2021-06-30 0 0.435 0.435 0.445 0.395 0.425 105,000 42,300 0.4029 0.435 0.435 0.445 0.395 0.425 105,000 0.4029 0.00%
2021-06-29 0 0.435 0.400 0.445 0.430 0.445 95,000 41,825 0.4403 0.435 0.400 0.445 0.430 0.445 95,000 0.4403 1.16%
2021-06-28 0 0.430 0.405 0.430 0.400 0.440 225,000 95,525 0.4246 0.430 0.405 0.430 0.400 0.440 225,000 0.4246 2.38%
2021-06-25 0 0.420 0.400 0.420 0.410 0.420 335,000 137,675 0.4110 0.420 0.400 0.420 0.410 0.420 335,000 0.4110 -2.33%
2021-06-24 0 0.430 0.415 0.430 0.425 0.480 185,000 84,400 0.4562 0.430 0.415 0.430 0.425 0.480 185,000 0.4562 1.18%
2021-06-23 0 0.425 0.415 0.425 0.410 0.425 185,000 76,650 0.4143 0.425 0.415 0.425 0.410 0.425 185,000 0.4143 -4.49%
2021-06-22 0 0.445 0.420 0.450 - - 0 0 - 0.445 0.420 0.450 - - 0 - 0.00%
2021-06-21 0 0.445 0.420 0.460 - - 0 0 - 0.445 0.420 0.460 - - 0 - 0.00%
2021-06-18 0 0.445 0.420 0.460 - - 0 0 - 0.445 0.420 0.460 - - 0 - 0.00%
2021-06-17 0 0.445 0.420 0.460 - - 0 0 - 0.445 0.420 0.460 - - 0 - 0.00%
2021-06-16 0 0.445 0.420 0.470 - - 0 0 - 0.445 0.420 0.470 - - 0 - 0.00%
2021-06-15 0 0.445 0.420 0.470 - - 0 0 - 0.445 0.420 0.470 - - 0 - 0.00%
2021-06-11 0 0.445 0.420 0.470 - - 0 0 - 0.445 0.420 0.470 - - 0 - 0.00%
2021-06-10 0 0.445 0.420 0.470 - - 0 0 - 0.445 0.420 0.470 - - 0 - 0.00%
2021-06-09 0 0.445 0.420 0.465 - - 0 0 - 0.445 0.420 0.465 - - 0 - 0.00%
2021-06-08 0 0.445 0.420 0.465 - - 0 0 - 0.445 0.420 0.465 - - 0 - 0.00%
2021-06-07 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2021-06-04 0 0.445 0.430 0.460 0.435 0.475 325,000 149,225 0.4592 0.445 0.430 0.460 0.435 0.475 325,000 0.4592 -1.11%
2021-06-03 0 0.450 0.450 0.470 - - 20,000 9,000 0.4500 0.450 0.450 0.470 - - 20,000 0.4500 0.00%
2021-06-02 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 0.00%
2021-06-01 0 0.450 0.440 0.470 - - 0 0 - 0.450 0.440 0.470 - - 0 - 0.00%
2021-05-31 0 0.450 0.435 0.470 0.450 0.450 70,000 31,500 0.4500 0.450 0.435 0.470 0.450 0.450 70,000 0.4500 0.00%
2021-05-28 0 0.450 0.450 0.470 0.450 0.480 1,020,000 461,800 0.4527 0.450 0.450 0.470 0.450 0.480 1,020,000 0.4527 -2.17%
2021-05-27 0 0.460 0.435 0.470 - - 10,000 4,600 0.4600 0.460 0.435 0.470 - - 10,000 0.4600 0.00%
2021-05-26 0 0.460 0.440 0.465 0.460 0.460 40,000 18,400 0.4600 0.460 0.440 0.465 0.460 0.460 40,000 0.4600 -1.08%
2021-05-25 0 0.465 0.440 0.465 0.440 0.470 85,000 38,575 0.4538 0.465 0.440 0.465 0.440 0.470 85,000 0.4538 -1.06%
2021-05-24 0 0.470 0.430 0.470 0.435 0.470 230,000 102,975 0.4477 0.470 0.430 0.470 0.435 0.470 230,000 0.4477 0.00%
2021-05-21 0 0.470 0.455 0.495 - - 5,000 2,300 0.4600 0.470 0.455 0.495 - - 5,000 0.4600 0.00%
2021-05-20 0 0.470 0.450 0.470 0.475 0.475 60,000 28,500 0.4750 0.470 0.450 0.470 0.475 0.475 60,000 0.4750 1.08%
2021-05-18 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - -1.06%
2021-05-17 0 0.470 0.430 0.470 0.445 0.475 110,000 50,575 0.4598 0.470 0.430 0.470 0.445 0.475 110,000 0.4598 5.62%
2021-05-14 0 0.445 0.415 0.475 0.435 0.480 85,000 37,475 0.4409 0.445 0.415 0.475 0.435 0.480 85,000 0.4409 0.00%
2021-05-13 0 0.445 0.430 0.480 0.440 0.450 100,000 44,950 0.4495 0.445 0.430 0.480 0.440 0.450 100,000 0.4495 -5.32%
2021-05-12 0 0.470 0.415 0.530 - - 0 0 - 0.470 0.415 0.530 - - 0 - 0.00%
2021-05-11 0 0.470 0.415 0.530 - - 0 0 - 0.470 0.415 0.530 - - 0 - 0.00%
2021-05-10 0 0.470 0.450 0.470 - - 155,000 72,625 0.4685 0.470 0.450 0.470 - - 155,000 0.4685 -1.05%
2021-05-07 0 0.475 0.445 0.475 0.475 0.480 80,000 38,350 0.4794 0.475 0.445 0.475 0.475 0.480 80,000 0.4794 -1.04%
2021-05-06 0 0.480 0.440 0.490 0.480 0.480 10,000 4,800 0.4800 0.480 0.440 0.490 0.480 0.480 10,000 0.4800 1.05%
2021-05-05 0 0.475 0.455 0.480 0.475 0.530 70,000 34,075 0.4868 0.475 0.455 0.480 0.475 0.530 70,000 0.4868 -1.04%
2021-05-04 0 0.480 0.455 0.500 0.480 0.510 115,000 55,500 0.4826 0.480 0.455 0.500 0.480 0.510 115,000 0.4826 -1.03%
2021-05-03 0 0.485 0.435 0.500 - - 0 0 - 0.485 0.435 0.500 - - 0 - 0.00%
2021-04-30 0 0.485 0.455 0.510 - - 0 0 - 0.485 0.455 0.510 - - 0 - 0.00%
2021-04-29 0 0.485 0.455 0.500 - - 0 0 - 0.485 0.455 0.500 - - 0 - 0.00%
2021-04-28 0 0.485 0.480 0.485 0.485 0.540 330,000 161,500 0.4894 0.485 0.480 0.485 0.485 0.540 330,000 0.4894 -10.19%
2021-04-27 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2021-04-26 0 0.540 0.485 0.540 0.540 0.540 5,000 2,700 0.5400 0.540 0.485 0.540 0.540 0.540 5,000 0.5400 -3.57%
2021-04-23 0 0.560 0.475 0.560 0.560 0.560 60,000 33,600 0.5600 0.560 0.475 0.560 0.560 0.560 60,000 0.5600 3.70%
2021-04-22 0 0.540 0.475 0.540 0.550 0.560 15,000 8,350 0.5567 0.540 0.475 0.540 0.550 0.560 15,000 0.5567 8.00%
2021-04-21 0 0.500 0.500 0.570 0.450 0.500 115,000 53,500 0.4652 0.500 0.500 0.570 0.450 0.500 115,000 0.4652 -3.85%
2021-04-20 0 0.520 0.520 0.530 0.520 0.520 5,000 2,600 0.5200 0.520 0.520 0.530 0.520 0.520 5,000 0.5200 4.00%
2021-04-19 0 0.500 0.500 0.540 0.500 0.520 20,000 10,200 0.5100 0.500 0.500 0.540 0.500 0.520 20,000 0.5100 2.04%
2021-04-16 0 0.490 0.490 0.520 0.475 0.520 25,000 12,600 0.5040 0.490 0.490 0.520 0.475 0.520 25,000 0.5040 -5.77%
2021-04-15 0 0.520 0.470 0.520 0.510 0.540 20,000 10,350 0.5175 0.520 0.470 0.520 0.510 0.540 20,000 0.5175 5.05%
2021-04-14 0 0.495 0.490 0.500 0.490 0.570 465,000 231,700 0.4983 0.495 0.490 0.500 0.490 0.570 465,000 0.4983 -14.66%
2021-04-13 0 0.580 0.530 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.530 0.580 0.580 0.580 10,000 0.5800 3.57%
2021-04-12 0 0.560 0.510 0.560 0.580 0.580 10,000 5,800 0.5800 0.560 0.510 0.560 0.580 0.580 10,000 0.5800 -3.45%
2021-04-09 0 0.580 0.530 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.530 0.580 0.580 0.580 10,000 0.5800 7.41%
2021-04-08 0 0.540 0.520 0.560 0.520 0.620 340,000 187,900 0.5526 0.540 0.520 0.560 0.520 0.620 340,000 0.5526 -12.90%
2021-04-07 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.570 0.620 0.620 0.620 10,000 0.6200 0.00%
2021-04-01 0 0.620 - 0.620 0.620 0.620 45,000 27,900 0.6200 0.620 - 0.620 0.620 0.620 45,000 0.6200 0.00%
2021-03-31 0 0.620 - 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 - 0.620 0.620 0.620 10,000 0.6200 0.00%
2021-03-30 0 0.620 - 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 - 0.620 0.620 0.620 20,000 0.6200 0.00%
2021-03-29 0 0.620 0.580 0.620 0.620 0.620 35,000 22,000 0.6286 0.620 0.580 0.620 0.620 0.620 35,000 0.6286 -1.59%
2021-03-26 0 0.630 0.600 0.630 0.630 0.630 50,000 31,500 0.6300 0.630 0.600 0.630 0.630 0.630 50,000 0.6300 1.61%
2021-03-25 0 0.620 0.610 0.630 0.620 0.630 125,000 77,900 0.6232 0.620 0.610 0.630 0.620 0.630 125,000 0.6232 -1.59%
2021-03-24 0 0.630 0.610 0.630 0.610 0.640 355,000 223,000 0.6282 0.630 0.610 0.630 0.610 0.640 355,000 0.6282 1.61%
2021-03-23 0 0.620 0.620 0.630 0.620 0.650 210,000 132,500 0.6310 0.620 0.620 0.630 0.620 0.650 210,000 0.6310 -4.62%
2021-03-22 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.620 0.650 0.650 0.650 50,000 0.6500 3.17%
2021-03-19 0 0.630 0.620 0.640 0.630 0.640 100,000 63,500 0.6350 0.630 0.620 0.640 0.630 0.640 100,000 0.6350 -1.56%
2021-03-18 0 0.640 0.620 0.640 0.640 0.640 30,000 19,200 0.6400 0.640 0.620 0.640 0.640 0.640 30,000 0.6400 0.00%
2021-03-17 0 0.640 0.620 0.640 0.630 0.650 170,000 108,200 0.6365 0.640 0.620 0.640 0.630 0.650 170,000 0.6365 -1.54%
2021-03-16 0 0.650 0.630 0.650 0.650 0.650 55,000 35,750 0.6500 0.650 0.630 0.650 0.650 0.650 55,000 0.6500 -1.52%
2021-03-15 0 0.660 0.630 0.660 0.630 0.660 230,000 146,400 0.6365 0.660 0.630 0.660 0.630 0.660 230,000 0.6365 1.54%
2021-03-12 0 0.650 0.620 0.650 0.630 0.660 140,000 90,700 0.6479 0.650 0.620 0.650 0.630 0.660 140,000 0.6479 1.56%
2021-03-11 0 0.640 0.600 0.640 0.630 0.640 115,000 73,200 0.6365 0.640 0.600 0.640 0.630 0.640 115,000 0.6365 1.59%
2021-03-10 0 0.630 0.600 0.630 0.610 0.640 280,000 175,000 0.6250 0.630 0.600 0.630 0.610 0.640 280,000 0.6250 0.00%
2021-03-09 0 0.630 0.610 0.640 0.620 0.640 230,000 145,400 0.6322 0.630 0.610 0.640 0.620 0.640 230,000 0.6322 -1.56%
2021-03-08 0 0.640 0.600 0.640 0.660 0.660 50,000 33,000 0.6600 0.640 0.600 0.640 0.660 0.660 50,000 0.6600 0.00%
2021-03-05 0 0.640 0.600 0.640 0.630 0.640 100,000 63,950 0.6395 0.640 0.600 0.640 0.630 0.640 100,000 0.6395 0.00%
2021-03-04 0 0.640 0.600 0.640 0.600 0.650 260,000 162,000 0.6231 0.640 0.600 0.640 0.600 0.650 260,000 0.6231 3.23%
2021-03-03 0 0.620 0.610 0.630 0.620 0.670 1,175,000 747,000 0.6357 0.620 0.610 0.630 0.620 0.670 1,175,000 0.6357 -7.46%
2021-03-02 0 0.670 0.650 0.670 0.670 0.680 110,000 74,750 0.6795 0.670 0.650 0.670 0.670 0.680 110,000 0.6795 -1.47%
2021-03-01 0 0.680 0.630 0.680 0.680 0.680 70,000 47,600 0.6800 0.680 0.630 0.680 0.680 0.680 70,000 0.6800 1.49%
2021-02-26 0 0.670 0.630 0.670 0.670 0.670 50,000 33,500 0.6700 0.670 0.630 0.670 0.670 0.670 50,000 0.6700 1.52%
2021-02-25 0 0.660 0.630 0.660 0.660 0.660 70,000 46,200 0.6600 0.660 0.630 0.660 0.660 0.660 70,000 0.6600 0.00%
2021-02-24 0 0.660 0.640 0.660 0.660 0.670 70,000 46,700 0.6671 0.660 0.640 0.660 0.660 0.670 70,000 0.6671 -1.49%
2021-02-23 0 0.670 0.640 0.670 0.660 0.680 110,000 74,150 0.6741 0.670 0.640 0.670 0.660 0.680 110,000 0.6741 -1.47%
2021-02-22 0 0.680 0.640 0.680 0.680 0.690 90,000 61,900 0.6878 0.680 0.640 0.680 0.680 0.690 90,000 0.6878 1.49%
2021-02-19 0 0.670 0.650 0.680 0.630 0.670 265,000 176,150 0.6647 0.670 0.650 0.680 0.630 0.670 265,000 0.6647 0.00%
2021-02-18 0 0.670 0.640 0.670 0.650 0.680 535,000 353,450 0.6607 0.670 0.640 0.670 0.650 0.680 535,000 0.6607 -1.47%
2021-02-17 0 0.680 0.660 0.680 0.680 0.700 270,000 186,300 0.6900 0.680 0.660 0.680 0.680 0.700 270,000 0.6900 -2.86%
2021-02-16 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 0.700 0.660 0.700 0.700 0.700 60,000 0.7000 1.45%
2021-02-11 0 0.690 0.650 0.690 0.700 0.700 100,000 70,000 0.7000 0.690 0.650 0.690 0.700 0.700 100,000 0.7000 -1.43%
2021-02-10 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.700 0.680 0.700 0.700 0.700 50,000 0.7000 2.94%
2021-02-09 0 0.680 0.630 0.680 0.650 0.680 150,000 101,850 0.6790 0.680 0.630 0.680 0.650 0.680 150,000 0.6790 3.03%
2021-02-08 0 0.660 0.620 0.640 0.660 0.660 70,000 46,200 0.6600 0.660 0.620 0.640 0.660 0.660 70,000 0.6600 4.76%
2021-02-05 0 0.630 0.650 0.660 0.610 0.650 385,000 243,850 0.6334 0.630 0.650 0.660 0.610 0.650 385,000 0.6334 0.00%
2021-02-04 0 0.630 0.630 0.640 0.630 0.660 235,000 150,850 0.6419 0.630 0.630 0.640 0.630 0.660 235,000 0.6419 -4.55%
2021-02-03 0 0.660 0.630 0.660 0.650 0.660 290,000 191,200 0.6593 0.660 0.630 0.660 0.650 0.660 290,000 0.6593 -2.94%
2021-02-02 0 0.680 0.640 0.680 0.650 0.680 80,000 53,400 0.6675 0.680 0.640 0.680 0.650 0.680 80,000 0.6675 9.68%
2021-02-01 0 0.620 0.620 0.670 0.620 0.690 260,000 172,900 0.6650 0.620 0.620 0.670 0.620 0.690 260,000 0.6650 -8.82%
2021-01-29 0 0.680 0.640 0.680 0.670 0.680 50,000 33,850 0.6770 0.680 0.640 0.680 0.670 0.680 50,000 0.6770 1.49%
2021-01-28 0 0.670 0.630 0.670 0.670 0.670 60,000 40,200 0.6700 0.670 0.630 0.670 0.670 0.670 60,000 0.6700 1.52%
2021-01-27 0 0.660 0.630 0.660 0.660 0.680 410,000 271,150 0.6613 0.660 0.630 0.660 0.660 0.680 410,000 0.6613 4.76%
2021-01-26 0 0.630 0.630 0.660 0.630 0.700 1,275,000 837,450 0.6568 0.630 0.630 0.660 0.630 0.700 1,275,000 0.6568 -10.00%
2021-01-25 0 0.700 0.690 0.700 0.700 0.710 40,000 28,300 0.7075 0.700 0.690 0.700 0.700 0.710 40,000 0.7075 -1.41%
2021-01-22 0 0.710 0.670 0.710 0.680 0.710 130,000 90,500 0.6962 0.710 0.670 0.710 0.680 0.710 130,000 0.6962 1.43%
2021-01-21 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.670 0.700 0.700 0.700 30,000 0.7000 1.45%
2021-01-20 0 0.690 0.650 0.690 0.650 0.700 765,000 511,600 0.6688 0.690 0.650 0.690 0.650 0.700 765,000 0.6688 1.47%
2021-01-19 0 0.680 0.680 0.690 0.680 0.710 210,000 145,300 0.6919 0.680 0.680 0.690 0.680 0.710 210,000 0.6919 -1.45%
2021-01-18 0 0.690 0.680 0.690 0.690 0.720 465,000 324,100 0.6970 0.690 0.680 0.690 0.690 0.720 465,000 0.6970 -4.17%
2021-01-15 0 0.720 0.680 0.730 0.700 0.720 150,000 107,050 0.7137 0.720 0.680 0.730 0.700 0.720 150,000 0.7137 1.41%
2021-01-14 0 0.710 0.690 0.710 0.700 0.710 150,000 105,950 0.7063 0.710 0.690 0.710 0.700 0.710 150,000 0.7063 2.90%
2021-01-13 0 0.690 0.670 0.690 0.680 0.710 430,000 297,600 0.6921 0.690 0.670 0.690 0.680 0.710 430,000 0.6921 0.00%
2021-01-12 0 0.690 0.680 0.690 0.670 0.710 610,000 424,000 0.6951 0.690 0.680 0.690 0.670 0.710 610,000 0.6951 -1.43%
2021-01-11 0 0.700 0.680 0.700 0.690 0.720 415,000 290,700 0.7005 0.700 0.680 0.700 0.690 0.720 415,000 0.7005 -2.78%
2021-01-08 0 0.720 0.710 0.720 0.720 0.730 110,000 79,700 0.7245 0.720 0.710 0.720 0.720 0.730 110,000 0.7245 0.00%
2021-01-07 0 0.720 0.710 0.730 0.720 0.730 80,000 57,900 0.7238 0.720 0.710 0.730 0.720 0.730 80,000 0.7238 -1.37%
2021-01-06 0 0.730 0.700 0.730 0.700 0.730 150,000 107,850 0.7190 0.730 0.700 0.730 0.700 0.730 150,000 0.7190 0.00%
2021-01-05 0 0.730 0.700 0.730 0.720 0.730 80,000 58,100 0.7263 0.730 0.700 0.730 0.720 0.730 80,000 0.7263 0.00%
2021-01-04 0 0.730 0.700 0.730 0.700 0.730 280,000 199,950 0.7141 0.730 0.700 0.730 0.700 0.730 280,000 0.7141 0.00%
2020-12-31 0 0.730 0.700 0.730 0.720 0.730 200,000 145,250 0.7263 0.730 0.700 0.730 0.720 0.730 200,000 0.7263 0.00%
2020-12-30 0 0.730 0.700 0.730 0.720 0.730 100,000 72,950 0.7295 0.730 0.700 0.730 0.720 0.730 100,000 0.7295 1.39%
2020-12-29 0 0.720 0.700 0.720 0.700 0.740 330,000 237,050 0.7183 0.720 0.700 0.720 0.700 0.740 330,000 0.7183 0.00%
2020-12-28 0 0.720 0.690 0.720 0.720 0.730 100,000 72,500 0.7250 0.720 0.690 0.720 0.720 0.730 100,000 0.7250 0.00%
2020-12-24 0 0.720 0.680 0.720 0.640 0.720 405,000 279,350 0.6898 0.720 0.680 0.720 0.640 0.720 405,000 0.6898 0.00%
2020-12-23 0 0.720 0.680 0.730 0.700 0.720 215,000 151,600 0.7051 0.720 0.680 0.730 0.700 0.720 215,000 0.7051 2.86%
2020-12-22 0 0.700 0.660 0.700 0.700 0.700 50,000 35,000 0.7000 0.700 0.660 0.700 0.700 0.700 50,000 0.7000 0.00%
2020-12-21 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 0.700 0.660 0.700 0.700 0.700 60,000 0.7000 1.45%
2020-12-18 0 0.690 0.660 0.690 - - 50,000 34,500 0.6900 0.690 0.660 0.690 - - 50,000 0.6900 0.00%
2020-12-17 0 0.690 0.660 0.690 0.680 0.690 80,000 55,100 0.6888 0.690 0.660 0.690 0.680 0.690 80,000 0.6888 0.00%
2020-12-16 0 0.690 0.660 0.690 - - 20,000 13,800 0.6900 0.690 0.660 0.690 - - 20,000 0.6900 0.00%
2020-12-15 0 0.690 0.660 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.660 0.690 0.690 0.690 20,000 0.6900 0.00%
2020-12-14 0 0.690 0.660 0.690 - - 50,000 35,000 0.7000 0.690 0.660 0.690 - - 50,000 0.7000 0.00%
2020-12-11 0 0.690 0.660 0.700 0.690 0.690 130,000 90,300 0.6946 0.690 0.660 0.700 0.690 0.690 130,000 0.6946 0.00%
2020-12-10 0 0.690 0.660 0.700 0.690 0.700 280,000 194,400 0.6943 0.690 0.660 0.700 0.690 0.700 280,000 0.6943 0.00%
2020-12-09 0 0.690 0.660 0.690 0.680 0.700 80,000 55,000 0.6875 0.690 0.660 0.690 0.680 0.700 80,000 0.6875 1.47%
2020-12-08 0 0.680 0.650 0.680 0.640 0.700 315,000 208,000 0.6603 0.680 0.650 0.680 0.640 0.700 315,000 0.6603 -1.45%
2020-12-07 0 0.690 0.650 0.690 0.700 0.700 35,000 24,500 0.7000 0.690 0.650 0.690 0.700 0.700 35,000 0.7000 0.00%
2020-12-04 0 0.690 0.650 0.690 0.680 0.700 220,000 150,550 0.6843 0.690 0.650 0.690 0.680 0.700 220,000 0.6843 1.47%
2020-12-03 0 0.680 0.510 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.510 0.680 0.680 0.680 20,000 0.6800 0.00%
2020-12-02 0 0.680 0.650 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.650 0.680 0.680 0.680 20,000 0.6800 0.00%
2020-12-01 0 0.680 0.650 0.680 0.660 0.690 70,000 47,500 0.6786 0.680 0.650 0.680 0.660 0.690 70,000 0.6786 -1.45%
2020-11-30 0 0.690 0.660 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.660 0.690 0.690 0.690 20,000 0.6900 0.00%
2020-11-27 0 0.690 0.660 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.660 0.690 0.690 0.690 20,000 0.6900 0.00%
2020-11-26 0 0.690 0.660 0.690 0.680 0.690 80,000 55,150 0.6894 0.690 0.660 0.690 0.680 0.690 80,000 0.6894 0.00%
2020-11-25 0 0.690 0.660 0.690 0.690 0.690 30,000 20,700 0.6900 0.690 0.660 0.690 0.690 0.690 30,000 0.6900 0.00%
2020-11-24 0 0.690 0.680 0.690 0.690 0.690 15,000 10,300 0.6867 0.690 0.680 0.690 0.690 0.690 15,000 0.6867 2.99%
2020-11-23 0 0.670 0.670 0.690 0.670 0.670 80,000 54,500 0.6813 0.670 0.670 0.690 0.670 0.670 80,000 0.6813 -4.29%
2020-11-20 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.670 0.700 0.700 0.700 30,000 0.7000 0.00%
2020-11-19 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.680 0.700 0.700 0.700 20,000 0.7000 2.94%
2020-11-18 0 0.680 0.650 0.680 0.680 0.680 30,000 20,400 0.6800 0.680 0.650 0.680 0.680 0.680 30,000 0.6800 1.49%
2020-11-17 0 0.670 0.640 0.680 0.650 0.670 160,000 105,000 0.6563 0.670 0.640 0.680 0.650 0.670 160,000 0.6563 -1.47%
2020-11-16 0 0.680 0.660 0.690 0.680 0.680 50,000 34,000 0.6800 0.680 0.660 0.690 0.680 0.680 50,000 0.6800 0.00%
2020-11-13 0 0.680 0.660 0.700 0.680 0.680 50,000 34,000 0.6800 0.680 0.660 0.700 0.680 0.680 50,000 0.6800 0.00%
2020-11-12 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 0.680 0.650 0.680 0.680 0.680 50,000 0.6800 1.49%
2020-11-11 0 0.670 0.660 0.680 0.620 0.680 995,000 628,300 0.6315 0.670 0.660 0.680 0.620 0.680 995,000 0.6315 -4.29%
2020-11-10 0 0.700 0.660 0.700 0.700 0.700 50,000 35,200 0.7040 0.700 0.660 0.700 0.700 0.700 50,000 0.7040 -1.41%
2020-11-09 0 0.710 0.700 0.710 0.670 0.710 1,345,000 947,800 0.7047 0.710 0.700 0.710 0.670 0.710 1,345,000 0.7047 9.23%
2020-11-06 0 0.650 0.650 0.660 0.630 0.670 890,000 579,000 0.6506 0.650 0.650 0.660 0.630 0.670 890,000 0.6506 -1.52%
2020-11-05 0 0.660 0.640 0.660 0.640 0.660 230,000 150,300 0.6535 0.660 0.640 0.660 0.640 0.660 230,000 0.6535 1.54%
2020-11-04 0 0.650 0.640 0.650 0.630 0.660 315,000 203,800 0.6470 0.650 0.640 0.650 0.630 0.660 315,000 0.6470 -1.52%
2020-11-03 0 0.660 0.630 0.660 0.660 0.670 250,000 165,500 0.6620 0.660 0.630 0.660 0.660 0.670 250,000 0.6620 0.00%
2020-11-02 0 0.660 0.630 0.670 0.630 0.660 390,000 249,650 0.6401 0.660 0.630 0.670 0.630 0.660 390,000 0.6401 1.54%
2020-10-30 0 0.650 0.620 0.650 0.650 0.650 80,000 52,000 0.6500 0.650 0.620 0.650 0.650 0.650 80,000 0.6500 0.00%
2020-10-29 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.620 0.650 0.650 0.650 50,000 0.6500 0.00%
2020-10-28 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.620 0.650 0.650 0.650 50,000 0.6500 0.00%
2020-10-27 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.620 0.650 0.650 0.650 50,000 0.6500 0.00%
2020-10-23 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.620 0.650 0.650 0.650 50,000 0.6500 0.00%
2020-10-22 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.620 0.650 0.650 0.650 50,000 0.6500 0.00%
2020-10-21 0 0.650 0.620 0.650 0.640 0.670 150,000 97,500 0.6500 0.650 0.620 0.650 0.640 0.670 150,000 0.6500 0.00%
2020-10-20 0 0.650 0.620 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.620 0.650 0.650 0.650 30,000 0.6500 0.00%
2020-10-19 0 0.650 0.620 0.650 0.610 0.650 115,000 74,450 0.6474 0.650 0.620 0.650 0.610 0.650 115,000 0.6474 0.00%
2020-10-16 0 0.650 0.610 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.610 0.650 0.650 0.650 50,000 0.6500 0.00%
2020-10-15 0 0.650 0.610 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.610 0.650 0.650 0.650 30,000 0.6500 0.00%
2020-10-14 0 0.650 0.610 0.650 0.640 0.660 125,000 81,600 0.6528 0.650 0.610 0.650 0.640 0.660 125,000 0.6528 0.00%
2020-10-12 0 0.650 0.610 0.650 0.650 0.670 245,000 160,350 0.6545 0.650 0.610 0.650 0.650 0.670 245,000 0.6545 0.00%
2020-10-09 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.610 0.650 0.650 0.650 20,000 0.6500 0.00%
2020-10-08 0 0.650 0.610 0.650 0.610 0.650 85,000 55,000 0.6471 0.650 0.610 0.650 0.610 0.650 85,000 0.6471 0.00%
2020-10-07 0 0.650 0.610 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.610 0.650 0.650 0.650 30,000 0.6500 0.00%
2020-10-06 0 0.650 0.610 0.650 0.640 0.650 60,000 38,800 0.6467 0.650 0.610 0.650 0.640 0.650 60,000 0.6467 0.00%
2020-10-05 0 0.650 0.600 0.650 0.660 0.660 20,000 13,200 0.6600 0.650 0.600 0.650 0.660 0.660 20,000 0.6600 0.00%
2020-09-30 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.610 0.650 0.650 0.650 10,000 0.6500 0.00%
2020-09-29 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.640 0.650 0.650 0.650 20,000 0.6500 1.56%
2020-09-28 0 0.640 0.610 0.640 0.630 0.640 20,000 12,750 0.6375 0.640 0.610 0.640 0.630 0.640 20,000 0.6375 1.59%
2020-09-25 0 0.630 0.610 0.630 0.600 0.640 135,000 84,300 0.6244 0.630 0.610 0.630 0.600 0.640 135,000 0.6244 -1.56%
2020-09-24 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.610 0.640 0.640 0.640 20,000 0.6400 0.00%
2020-09-23 0 0.640 0.600 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.600 0.640 0.640 0.640 20,000 0.6400 1.59%
2020-09-22 0 0.630 0.600 0.630 0.600 0.630 130,000 79,350 0.6104 0.630 0.600 0.630 0.600 0.630 130,000 0.6104 1.61%
2020-09-21 0 0.620 0.600 0.620 0.600 0.650 160,000 98,900 0.6181 0.620 0.600 0.620 0.600 0.650 160,000 0.6181 -3.12%
2020-09-18 0 0.640 0.610 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.610 0.640 0.640 0.640 10,000 0.6400 0.00%
2020-09-17 0 0.640 0.610 0.640 0.620 0.640 35,000 22,300 0.6371 0.640 0.610 0.640 0.620 0.640 35,000 0.6371 0.00%
2020-09-16 0 0.640 0.420 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.420 0.640 0.640 0.640 20,000 0.6400 1.59%
2020-09-15 0 0.630 0.580 0.630 0.610 0.630 110,000 68,350 0.6214 0.630 0.580 0.630 0.610 0.630 110,000 0.6214 0.00%
2020-09-14 0 0.630 0.600 0.630 0.600 0.630 130,000 78,900 0.6069 0.630 0.600 0.630 0.600 0.630 130,000 0.6069 0.00%
2020-09-11 0 0.630 0.590 0.630 0.590 0.640 100,000 61,200 0.6120 0.630 0.590 0.630 0.590 0.640 100,000 0.6120 0.00%
2020-09-10 0 0.630 0.590 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.590 0.630 0.630 0.630 10,000 0.6300 0.00%
2020-09-09 0 0.630 0.600 0.630 0.600 0.630 140,000 85,800 0.6129 0.630 0.600 0.630 0.600 0.630 140,000 0.6129 0.00%
2020-09-08 0 0.630 0.610 0.630 0.630 0.630 60,000 37,800 0.6300 0.630 0.610 0.630 0.630 0.630 60,000 0.6300 0.00%
2020-09-07 0 0.630 0.590 0.630 0.600 0.630 200,000 123,100 0.6155 0.630 0.590 0.630 0.600 0.630 200,000 0.6155 -1.56%
2020-09-04 0 0.640 0.620 0.640 0.610 0.640 95,000 59,300 0.6242 0.640 0.620 0.640 0.610 0.640 95,000 0.6242 0.00%
2020-09-03 0 0.640 0.600 0.640 0.620 0.640 140,000 88,450 0.6318 0.640 0.600 0.640 0.620 0.640 140,000 0.6318 0.00%
2020-09-02 0 0.640 0.590 0.640 0.570 0.650 115,000 70,850 0.6161 0.640 0.590 0.640 0.570 0.650 115,000 0.6161 -1.54%
2020-09-01 0 0.650 0.570 0.650 0.650 0.650 100,000 65,300 0.6530 0.650 0.570 0.650 0.650 0.650 100,000 0.6530 0.00%
2020-08-31 0 0.650 0.590 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.590 0.650 0.650 0.650 30,000 0.6500 0.00%
2020-08-28 0 0.650 0.600 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.600 0.650 0.650 0.650 20,000 0.6500 0.00%
2020-08-27 0 0.650 0.600 0.650 0.640 0.650 110,000 71,450 0.6495 0.650 0.600 0.650 0.640 0.650 110,000 0.6495 0.00%
2020-08-26 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.610 0.650 0.650 0.650 20,000 0.6500 0.00%
2020-08-25 0 0.650 0.620 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.620 0.650 0.650 0.650 30,000 0.6500 3.17%
2020-08-24 0 0.630 0.630 0.670 0.630 0.660 165,000 106,950 0.6482 0.630 0.630 0.670 0.630 0.660 165,000 0.6482 -3.08%
2020-08-21 0 0.650 0.620 0.650 0.650 0.660 475,000 309,450 0.6515 0.650 0.620 0.650 0.650 0.660 475,000 0.6515 -2.99%
2020-08-20 0 0.670 0.620 0.670 0.650 0.670 220,000 145,400 0.6609 0.670 0.620 0.670 0.650 0.670 220,000 0.6609 0.00%
2020-08-19 0 0.670 0.510 0.670 - - 20,000 13,400 0.6700 0.670 0.510 0.670 - - 20,000 0.6700 0.00%
2020-08-18 0 0.670 0.650 0.670 - - 40,000 26,800 0.6700 0.670 0.650 0.670 - - 40,000 0.6700 0.00%
2020-08-17 0 0.670 0.600 0.670 0.670 0.680 80,000 54,050 0.6756 0.670 0.600 0.670 0.670 0.680 80,000 0.6756 -1.47%
2020-08-14 0 0.680 0.610 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.610 0.680 0.680 0.680 20,000 0.6800 1.49%
2020-08-13 0 0.670 0.670 0.680 0.670 0.670 5,000 3,350 0.6700 0.670 0.670 0.680 0.670 0.670 5,000 0.6700 -1.47%
2020-08-12 0 0.680 0.640 0.680 0.620 0.680 70,000 46,000 0.6571 0.680 0.640 0.680 0.620 0.680 70,000 0.6571 9.68%
2020-08-11 0 0.620 0.510 0.680 0.620 0.680 260,000 172,150 0.6621 0.620 0.510 0.680 0.620 0.680 260,000 0.6621 -8.82%
2020-08-10 0 0.680 0.680 0.710 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.710 0.680 0.680 5,000 0.6800 0.00%
2020-08-07 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2020-08-06 0 0.680 0.660 0.680 0.650 0.680 65,000 44,050 0.6777 0.680 0.660 0.680 0.650 0.680 65,000 0.6777 1.49%
2020-08-05 0 0.670 0.660 0.670 0.670 0.700 165,000 111,150 0.6736 0.670 0.660 0.670 0.670 0.700 165,000 0.6736 -8.22%
2020-08-04 0 0.730 0.650 0.780 0.620 0.730 240,000 157,550 0.6565 0.730 0.650 0.780 0.620 0.730 240,000 0.6565 12.31%
2020-08-03 0 0.650 0.510 0.660 0.650 0.650 80,000 52,000 0.6500 0.650 0.510 0.660 0.650 0.650 80,000 0.6500 0.00%
2020-07-31 0 0.650 0.510 0.650 0.650 0.650 130,000 84,500 0.6500 0.650 0.510 0.650 0.650 0.650 130,000 0.6500 0.00%
2020-07-30 0 0.650 0.650 0.660 0.650 0.660 40,000 26,050 0.6513 0.650 0.650 0.660 0.650 0.660 40,000 0.6513 0.00%
2020-07-29 0 0.650 0.650 0.660 0.650 0.650 90,000 58,500 0.6500 0.650 0.650 0.660 0.650 0.650 90,000 0.6500 0.00%
2020-07-28 0 0.650 0.650 0.680 0.650 0.650 120,000 78,000 0.6500 0.650 0.650 0.680 0.650 0.650 120,000 0.6500 0.00%
2020-07-27 0 0.650 0.610 0.650 0.640 0.650 240,000 154,250 0.6427 0.650 0.610 0.650 0.640 0.650 240,000 0.6427 1.56%
2020-07-24 0 0.640 0.590 0.640 0.640 0.650 200,000 129,000 0.6450 0.640 0.590 0.640 0.640 0.650 200,000 0.6450 -1.54%
2020-07-23 0 0.650 0.620 0.650 0.630 0.650 205,000 132,650 0.6471 0.650 0.620 0.650 0.630 0.650 205,000 0.6471 0.00%
2020-07-22 0 0.650 0.510 0.650 0.650 0.650 160,000 104,000 0.6500 0.650 0.510 0.650 0.650 0.650 160,000 0.6500 0.00%
2020-07-21 0 0.650 0.510 0.650 - - 100,000 65,000 0.6500 0.650 0.510 0.650 - - 100,000 0.6500 0.00%
2020-07-20 0 0.650 0.580 0.650 0.640 0.650 220,000 142,850 0.6493 0.650 0.580 0.650 0.640 0.650 220,000 0.6493 0.00%
2020-07-17 0 0.650 0.620 0.650 0.610 0.670 1,290,000 817,750 0.6339 0.650 0.620 0.650 0.610 0.670 1,290,000 0.6339 4.84%
2020-07-16 0 0.620 0.530 0.620 0.620 0.620 105,000 65,100 0.6200 0.620 0.530 0.620 0.620 0.620 105,000 0.6200 0.00%
2020-07-15 0 0.620 0.530 0.620 0.620 0.620 100,000 62,000 0.6200 0.620 0.530 0.620 0.620 0.620 100,000 0.6200 0.00%
2020-07-14 0 0.620 0.560 0.620 0.610 0.620 150,000 92,550 0.6170 0.620 0.560 0.620 0.610 0.620 150,000 0.6170 0.00%
2020-07-13 0 0.620 0.570 0.620 0.610 0.620 210,000 129,000 0.6143 0.620 0.570 0.620 0.610 0.620 210,000 0.6143 0.00%
2020-07-10 0 0.620 0.560 0.620 0.620 0.620 190,000 117,800 0.6200 0.620 0.560 0.620 0.620 0.620 190,000 0.6200 0.00%
2020-07-09 0 0.620 0.530 0.620 0.620 0.620 250,000 155,000 0.6200 0.620 0.530 0.620 0.620 0.620 250,000 0.6200 0.00%
2020-07-08 0 0.620 0.560 0.620 0.620 0.620 250,000 155,000 0.6200 0.620 0.560 0.620 0.620 0.620 250,000 0.6200 0.00%
2020-07-07 0 0.620 0.620 0.640 0.620 0.620 200,000 124,000 0.6200 0.620 0.620 0.640 0.620 0.620 200,000 0.6200 0.00%
2020-07-06 0 0.620 0.620 0.640 0.620 0.620 40,000 24,800 0.6200 0.620 0.620 0.640 0.620 0.620 40,000 0.6200 0.00%
2020-07-03 0 0.620 0.620 0.630 0.620 0.630 110,000 68,700 0.6245 0.620 0.620 0.630 0.620 0.630 110,000 0.6245 0.00%
2020-07-02 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.640 0.620 0.620 50,000 0.6200 0.00%
2020-06-30 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.640 0.620 0.620 20,000 0.6200 0.00%
2020-06-29 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.620 0.620 0.640 0.620 0.620 80,000 0.6200 0.00%
2020-06-26 0 0.620 0.610 0.620 0.600 0.620 170,000 104,000 0.6118 0.620 0.610 0.620 0.600 0.620 170,000 0.6118 1.64%
2020-06-24 0 0.610 0.600 0.610 0.570 0.610 775,000 460,350 0.5940 0.610 0.600 0.610 0.570 0.610 775,000 0.5940 8.93%
2020-06-23 0 0.560 0.560 0.570 0.560 0.580 380,000 215,750 0.5678 0.560 0.560 0.570 0.560 0.580 380,000 0.5678 0.00%
2020-06-22 0 0.560 0.550 0.580 0.550 0.580 160,000 90,000 0.5625 0.560 0.550 0.580 0.550 0.580 160,000 0.5625 1.82%
2020-06-19 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2020-06-18 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2020-06-17 0 0.560 0.530 0.560 0.560 0.560 70,000 39,200 0.5600 0.560 0.530 0.560 0.560 0.560 70,000 0.5600 0.00%
2020-06-16 0 0.560 0.520 0.560 0.560 0.560 55,000 30,800 0.5600 0.560 0.520 0.560 0.560 0.560 55,000 0.5600 0.00%
2020-06-15 0 0.560 0.560 0.570 0.550 0.550 5,000 2,750 0.5500 0.560 0.560 0.570 0.550 0.550 5,000 0.5500 3.70%
2020-06-12 0 0.540 0.510 0.550 0.500 0.540 135,000 69,400 0.5141 0.540 0.510 0.550 0.500 0.540 135,000 0.5141 0.00%
2020-06-11 0 0.540 0.520 0.550 - - 5,000 2,550 0.5100 0.540 0.520 0.550 - - 5,000 0.5100 0.00%
2020-06-10 0 0.540 0.540 0.550 0.540 0.540 5,000 2,700 0.5400 0.540 0.540 0.550 0.540 0.540 5,000 0.5400 5.88%
2020-06-09 0 0.510 0.510 0.540 0.510 0.510 5,000 2,550 0.5100 0.510 0.510 0.540 0.510 0.510 5,000 0.5100 0.00%
2020-06-08 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2020-06-05 0 0.510 0.510 0.540 0.510 0.520 45,000 23,000 0.5111 0.510 0.510 0.540 0.510 0.520 45,000 0.5111 -1.92%
2020-06-04 0 0.520 0.510 0.540 0.520 0.530 40,000 21,150 0.5288 0.520 0.510 0.540 0.520 0.530 40,000 0.5288 -5.45%
2020-06-03 0 0.550 0.530 0.550 0.550 0.570 15,000 8,450 0.5633 0.550 0.530 0.550 0.550 0.570 15,000 0.5633 -3.51%
2020-06-02 0 0.570 0.550 0.610 0.570 0.570 30,000 17,100 0.5700 0.570 0.550 0.610 0.570 0.570 30,000 0.5700 3.64%
2020-06-01 0 0.550 0.500 0.570 0.550 0.550 55,000 30,250 0.5500 0.550 0.500 0.570 0.550 0.550 55,000 0.5500 0.00%
2020-05-29 0 0.550 0.500 0.570 0.550 0.550 500,000 275,000 0.5500 0.550 0.500 0.570 0.550 0.550 500,000 0.5500 0.00%
2020-05-28 0 0.550 0.470 0.560 - - 0 0 - 0.550 0.470 0.560 - - 0 - 0.00%
2020-05-27 0 0.550 0.470 0.570 - - 0 0 - 0.550 0.470 0.570 - - 0 - 0.00%
2020-05-26 0 0.550 0.500 0.560 0.550 0.560 65,000 36,250 0.5577 0.550 0.500 0.560 0.550 0.560 65,000 0.5577 0.00%
2020-05-25 0 0.550 0.540 0.560 0.460 0.550 80,000 41,950 0.5244 0.550 0.540 0.560 0.460 0.550 80,000 0.5244 -5.17%
2020-05-22 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2020-05-21 0 0.580 0.520 0.590 - - 0 0 - 0.580 0.520 0.590 - - 0 - 0.00%
2020-05-20 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-05-19 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-05-18 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-05-15 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2020-05-14 0 0.580 0.550 0.580 0.500 0.580 45,000 25,350 0.5633 0.580 0.550 0.580 0.500 0.580 45,000 0.5633 9.43%
2020-05-13 0 0.530 0.530 0.580 0.520 0.520 5,000 2,600 0.5200 0.530 0.530 0.580 0.520 0.520 5,000 0.5200 0.00%
2020-05-12 0 0.530 0.530 0.570 0.510 0.580 130,000 70,000 0.5385 0.530 0.530 0.570 0.510 0.580 130,000 0.5385 -5.36%
2020-05-11 0 0.560 0.560 0.600 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.600 0.560 0.560 30,000 0.5600 -5.08%
2020-05-08 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2020-05-07 0 0.590 0.520 0.630 - - 0 0 - 0.590 0.520 0.630 - - 0 - 0.00%
2020-05-06 0 0.590 0.570 0.630 0.570 0.590 190,000 111,300 0.5858 0.590 0.570 0.630 0.570 0.590 190,000 0.5858 1.72%
2020-05-05 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2020-05-04 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2020-04-29 0 0.580 0.580 0.590 0.580 0.580 35,000 20,300 0.5800 0.580 0.580 0.590 0.580 0.580 35,000 0.5800 1.75%
2020-04-28 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2020-04-27 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2020-04-24 0 0.570 0.530 0.700 - - 0 0 - 0.570 0.530 0.700 - - 0 - 0.00%
2020-04-23 0 0.570 0.530 0.570 0.570 0.580 60,000 34,750 0.5792 0.570 0.530 0.570 0.570 0.580 60,000 0.5792 0.00%
2020-04-22 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-04-21 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2020-04-20 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2020-04-17 0 0.580 0.570 0.580 0.580 0.580 180,000 104,400 0.5800 0.580 0.570 0.580 0.580 0.580 180,000 0.5800 1.75%
2020-04-16 0 0.570 0.570 0.590 0.530 0.570 230,000 129,350 0.5624 0.570 0.570 0.590 0.530 0.570 230,000 0.5624 0.00%
2020-04-15 0 0.570 0.570 0.590 0.570 0.600 65,000 38,850 0.5977 0.570 0.570 0.590 0.570 0.600 65,000 0.5977 1.79%
2020-04-14 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2020-04-09 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2020-04-08 0 0.560 0.560 0.600 0.550 0.560 15,000 8,350 0.5567 0.560 0.560 0.600 0.550 0.560 15,000 0.5567 0.00%
2020-04-07 0 0.560 0.530 0.580 0.530 0.570 135,000 73,550 0.5448 0.560 0.530 0.580 0.530 0.570 135,000 0.5448 1.82%
2020-04-06 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2020-04-03 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2020-04-02 0 0.550 0.550 0.590 0.520 0.550 215,000 115,650 0.5379 0.550 0.550 0.590 0.520 0.550 215,000 0.5379 0.00%
2020-04-01 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2020-03-31 0 0.550 0.540 0.620 0.550 0.550 200,000 110,000 0.5500 0.550 0.540 0.620 0.550 0.550 200,000 0.5500 0.00%
2020-03-30 0 0.550 0.530 0.550 0.550 0.550 80,000 44,000 0.5500 0.550 0.530 0.550 0.550 0.550 80,000 0.5500 0.00%
2020-03-27 0 0.550 0.550 0.570 0.550 0.550 155,000 85,250 0.5500 0.550 0.550 0.570 0.550 0.550 155,000 0.5500 3.77%
2020-03-26 0 0.530 0.530 0.580 0.520 0.520 15,000 7,800 0.5200 0.530 0.530 0.580 0.520 0.520 15,000 0.5200 -7.02%
2020-03-25 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 5.56%
2020-03-24 0 0.540 0.540 0.590 0.530 0.580 545,000 312,200 0.5728 0.540 0.540 0.590 0.530 0.580 545,000 0.5728 0.00%
2020-03-23 0 0.540 0.510 0.540 0.510 0.550 475,000 260,350 0.5481 0.540 0.510 0.540 0.510 0.550 475,000 0.5481 -1.82%
2020-03-20 0 0.550 0.520 0.590 0.510 0.550 600,000 326,000 0.5433 0.550 0.520 0.590 0.510 0.550 600,000 0.5433 5.77%
2020-03-19 0 0.520 0.520 0.560 0.520 0.530 435,000 227,200 0.5223 0.520 0.520 0.560 0.520 0.530 435,000 0.5223 -1.89%
2020-03-18 0 0.530 0.520 0.530 0.530 0.540 330,000 176,400 0.5345 0.530 0.520 0.530 0.530 0.540 330,000 0.5345 -1.85%
2020-03-17 0 0.540 0.540 0.550 0.530 0.540 250,000 133,500 0.5340 0.540 0.540 0.550 0.530 0.540 250,000 0.5340 1.89%
2020-03-16 0 0.530 0.530 0.570 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.570 0.530 0.530 20,000 0.5300 -1.85%
2020-03-13 0 0.540 0.540 0.570 0.540 0.550 920,000 496,850 0.5401 0.540 0.540 0.570 0.540 0.550 920,000 0.5401 0.00%
2020-03-12 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -5.26%
2020-03-11 0 0.570 0.530 0.570 0.550 0.600 30,000 16,950 0.5650 0.570 0.530 0.570 0.550 0.600 30,000 0.5650 5.56%
2020-03-10 0 0.540 0.540 0.600 0.520 0.620 575,000 309,100 0.5376 0.540 0.540 0.600 0.520 0.620 575,000 0.5376 0.00%
2020-03-09 0 0.540 0.540 0.560 0.530 0.530 600,000 319,000 0.5317 0.540 0.540 0.560 0.530 0.530 600,000 0.5317 -3.57%
2020-03-06 0 0.560 0.540 0.570 0.530 0.600 625,000 334,350 0.5350 0.560 0.540 0.570 0.530 0.600 625,000 0.5350 5.66%
2020-03-05 0 0.530 0.530 0.560 0.530 0.550 180,000 97,400 0.5411 0.530 0.530 0.560 0.530 0.550 180,000 0.5411 -3.64%
2020-03-04 0 0.550 0.510 0.550 0.550 0.550 50,000 27,500 0.5500 0.550 0.510 0.550 0.550 0.550 50,000 0.5500 0.00%
2020-03-03 0 0.550 0.530 0.550 0.520 0.550 575,000 307,850 0.5354 0.550 0.530 0.550 0.520 0.550 575,000 0.5354 5.77%
2020-03-02 0 0.520 0.475 0.520 0.450 0.520 330,000 163,800 0.4964 0.520 0.475 0.520 0.450 0.520 330,000 0.4964 4.00%
2020-02-28 0 0.500 0.430 0.530 - - 0 0 - 0.500 0.430 0.530 - - 0 - 0.00%
2020-02-27 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.520 0.500 0.500 10,000 0.5000 -1.96%
2020-02-26 0 0.510 0.510 0.540 - - 5,000 2,500 0.5000 0.510 0.510 0.540 - - 5,000 0.5000 2.00%
2020-02-25 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2020-02-24 0 0.500 0.500 0.530 0.480 0.540 150,000 75,750 0.5050 0.500 0.500 0.530 0.480 0.540 150,000 0.5050 -7.41%
2020-02-21 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2020-02-20 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2020-02-19 0 0.540 0.510 0.540 0.530 0.540 95,000 51,250 0.5395 0.540 0.510 0.540 0.530 0.540 95,000 0.5395 1.89%
2020-02-18 0 0.530 0.510 0.550 0.485 0.530 525,000 273,025 0.5200 0.530 0.510 0.550 0.485 0.530 525,000 0.5200 0.00%
2020-02-17 0 0.530 0.530 0.540 0.530 0.540 115,000 61,000 0.5304 0.530 0.530 0.540 0.530 0.540 115,000 0.5304 0.00%
2020-02-14 0 0.530 0.480 0.530 0.520 0.530 40,000 21,000 0.5250 0.530 0.480 0.530 0.520 0.530 40,000 0.5250 6.00%
2020-02-13 0 0.500 0.500 0.520 0.500 0.500 95,000 47,500 0.5000 0.500 0.500 0.520 0.500 0.500 95,000 0.5000 0.00%
2020-02-12 0 0.500 0.500 0.520 0.475 0.530 955,000 490,200 0.5133 0.500 0.500 0.520 0.475 0.530 955,000 0.5133 0.00%
2020-02-11 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2020-02-10 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2020-02-07 0 0.500 0.475 0.500 0.450 0.510 155,000 71,150 0.4590 0.500 0.475 0.500 0.450 0.510 155,000 0.4590 11.11%
2020-02-06 0 0.450 0.470 0.480 0.430 0.450 235,000 105,325 0.4482 0.450 0.470 0.480 0.430 0.450 235,000 0.4482 4.65%
2020-02-05 0 0.430 0.425 0.430 0.410 0.430 130,000 55,650 0.4281 0.430 0.425 0.430 0.410 0.430 130,000 0.4281 1.18%
2020-02-04 0 0.425 - 0.485 - - 0 0 - 0.425 - 0.485 - - 0 - 0.00%
2020-02-03 0 0.425 - 0.485 - - 0 0 - 0.425 - 0.485 - - 0 - 0.00%
2020-01-31 0 0.425 0.425 0.465 0.425 0.425 55,000 23,375 0.4250 0.425 0.425 0.465 0.425 0.425 55,000 0.4250 1.19%
2020-01-30 0 0.420 0.420 0.425 0.420 0.425 40,000 16,900 0.4225 0.420 0.420 0.425 0.420 0.425 40,000 0.4225 1.20%
2020-01-29 0 0.415 0.400 0.430 0.390 0.440 220,000 95,025 0.4319 0.415 0.400 0.430 0.390 0.440 220,000 0.4319 -3.49%
2020-01-24 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 1.18%
2020-01-23 0 0.425 0.400 0.460 - - 0 0 - 0.425 0.400 0.460 - - 0 - 0.00%
2020-01-22 0 0.425 0.425 0.440 0.420 0.420 10,000 4,200 0.4200 0.425 0.425 0.440 0.420 0.420 10,000 0.4200 3.66%
2020-01-21 0 0.410 0.385 0.440 0.410 0.410 100,000 41,000 0.4100 0.410 0.385 0.440 0.410 0.410 100,000 0.4100 0.00%
2020-01-20 0 0.410 0.280 0.440 - - 0 0 - 0.410 0.280 0.440 - - 0 - 0.00%
2020-01-17 0 0.410 0.390 0.440 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2020-01-16 0 0.410 0.390 0.480 - - 0 0 - 0.410 0.390 0.480 - - 0 - 0.00%
2020-01-15 0 0.410 0.390 0.425 - - 0 0 - 0.410 0.390 0.425 - - 0 - 0.00%
2020-01-14 0 0.410 0.410 0.420 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.420 0.410 0.410 30,000 0.4100 0.00%
2020-01-13 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.420 0.410 0.410 20,000 0.4100 0.00%
2020-01-10 0 0.410 0.330 0.500 - - 0 0 - 0.410 0.330 0.500 - - 0 - 0.00%
2020-01-09 0 0.410 0.390 0.500 - - 0 0 - 0.410 0.390 0.500 - - 0 - 0.00%
2020-01-08 0 0.410 - 0.500 - - 0 0 - 0.410 - 0.500 - - 0 - 0.00%
2020-01-07 0 0.410 0.410 0.475 0.400 0.400 10,000 4,000 0.4000 0.410 0.410 0.475 0.400 0.400 10,000 0.4000 0.00%
2020-01-06 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2020-01-03 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2020-01-02 0 0.410 - 0.440 - - 0 0 - 0.410 - 0.440 - - 0 - 0.00%
2019-12-31 0 0.410 0.380 0.510 - - 0 0 - 0.410 0.380 0.510 - - 0 - 0.00%
2019-12-30 0 0.410 0.390 0.455 - - 0 0 - 0.410 0.390 0.455 - - 0 - 0.00%
2019-12-27 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2019-12-24 0 0.410 0.390 0.450 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2019-12-23 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2019-12-20 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2019-12-19 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2019-12-18 0 0.410 0.410 0.445 0.400 0.400 5,000 2,000 0.4000 0.410 0.410 0.445 0.400 0.400 5,000 0.4000 -1.20%
2019-12-17 0 0.415 0.405 0.415 0.405 0.415 530,000 215,150 0.4059 0.415 0.405 0.415 0.405 0.415 530,000 0.4059 3.75%
2019-12-16 0 0.400 0.400 0.405 0.400 0.405 125,000 50,100 0.4008 0.400 0.400 0.405 0.400 0.405 125,000 0.4008 -4.76%
2019-12-13 0 0.420 0.405 0.420 0.430 0.430 25,000 10,750 0.4300 0.420 0.405 0.420 0.430 0.430 25,000 0.4300 3.70%
2019-12-12 0 0.405 0.405 0.450 0.405 0.405 345,000 139,725 0.4050 0.405 0.405 0.450 0.405 0.405 345,000 0.4050 -10.00%
2019-12-11 0 0.450 0.400 0.455 - - 0 0 - 0.450 0.400 0.455 - - 0 - 0.00%
2019-12-10 0 0.450 0.400 0.455 - - 0 0 - 0.450 0.400 0.455 - - 0 - 0.00%
2019-12-09 0 0.450 0.400 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.400 0.450 0.450 0.450 50,000 0.4500 -1.10%
2019-12-06 0 0.455 0.430 0.455 0.455 0.455 50,000 22,750 0.4550 0.455 0.430 0.455 0.455 0.455 50,000 0.4550 3.41%
2019-12-05 0 0.440 0.440 0.450 0.430 0.500 400,000 175,775 0.4394 0.440 0.440 0.450 0.430 0.500 400,000 0.4394 7.32%
2019-12-04 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2019-12-03 0 0.410 0.310 0.500 - - 0 0 - 0.410 0.310 0.500 - - 0 - 0.00%
2019-12-02 0 0.410 0.390 0.440 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2019-11-29 0 0.410 0.410 0.480 0.405 0.410 70,000 28,375 0.4054 0.410 0.410 0.480 0.405 0.410 70,000 0.4054 0.00%
2019-11-28 0 0.410 0.400 0.410 0.410 0.430 180,000 75,900 0.4217 0.410 0.400 0.410 0.410 0.430 180,000 0.4217 -2.38%
2019-11-27 0 0.420 0.420 0.445 0.420 0.425 250,000 106,000 0.4240 0.420 0.420 0.445 0.420 0.425 250,000 0.4240 -1.18%
2019-11-26 0 0.425 0.415 0.430 0.425 0.425 120,000 50,600 0.4217 0.425 0.415 0.430 0.425 0.425 120,000 0.4217 -1.16%
2019-11-25 0 0.430 0.415 0.430 0.410 0.430 90,000 38,000 0.4222 0.430 0.415 0.430 0.410 0.430 90,000 0.4222 6.17%
2019-11-22 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 1.25%
2019-11-21 0 0.400 0.400 0.420 0.395 0.395 10,000 3,950 0.3950 0.400 0.400 0.420 0.395 0.395 10,000 0.3950 -4.76%
2019-11-20 0 0.420 0.385 0.430 - - 0 0 - 0.420 0.385 0.430 - - 0 - 0.00%
2019-11-19 0 0.420 0.395 0.430 0.420 0.420 5,000 2,100 0.4200 0.420 0.395 0.430 0.420 0.420 5,000 0.4200 -4.55%
2019-11-18 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2019-11-15 0 0.440 0.425 0.440 0.440 0.440 60,000 26,400 0.4400 0.440 0.425 0.440 0.440 0.440 60,000 0.4400 0.00%
2019-11-14 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.450 0.440 0.440 10,000 0.4400 1.15%
2019-11-13 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2019-11-12 0 0.435 0.425 0.450 0.435 0.435 100,000 43,500 0.4350 0.435 0.425 0.450 0.435 0.435 100,000 0.4350 3.57%
2019-11-11 0 0.420 0.420 0.430 0.420 0.435 220,000 94,900 0.4314 0.420 0.420 0.430 0.420 0.435 220,000 0.4314 -3.45%
2019-11-08 0 0.435 0.435 0.465 - - 0 0 - 0.435 0.435 0.465 - - 0 - 1.16%
2019-11-07 0 0.430 0.430 0.440 0.430 0.450 85,000 37,250 0.4382 0.430 0.430 0.440 0.430 0.450 85,000 0.4382 -2.27%
2019-11-06 0 0.440 0.435 0.490 0.440 0.500 120,000 53,950 0.4496 0.440 0.435 0.490 0.440 0.500 120,000 0.4496 3.53%
2019-11-05 0 0.425 0.445 0.450 - - 0 0 - 0.425 0.445 0.450 - - 0 - 0.00%
2019-11-04 0 0.425 0.425 0.435 0.415 0.420 25,000 10,450 0.4180 0.425 0.425 0.435 0.415 0.420 25,000 0.4180 -2.30%
2019-11-01 0 0.435 0.415 0.485 0.435 0.440 65,000 28,350 0.4362 0.435 0.415 0.485 0.435 0.440 65,000 0.4362 4.82%
2019-10-31 0 0.415 0.405 0.435 0.410 0.420 305,000 126,125 0.4135 0.415 0.405 0.435 0.410 0.420 305,000 0.4135 3.75%
2019-10-30 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2019-10-29 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2019-10-28 0 0.400 0.400 0.410 0.400 0.410 75,000 30,500 0.4067 0.400 0.400 0.410 0.400 0.410 75,000 0.4067 0.00%
2019-10-25 0 0.400 0.395 0.410 0.400 0.400 140,000 56,000 0.4000 0.400 0.395 0.410 0.400 0.400 140,000 0.4000 0.00%
2019-10-24 0 0.400 0.400 0.405 0.395 0.405 90,000 36,150 0.4017 0.400 0.400 0.405 0.395 0.405 90,000 0.4017 -1.23%
2019-10-23 0 0.405 0.405 0.410 0.400 0.410 395,000 159,400 0.4035 0.405 0.405 0.410 0.400 0.410 395,000 0.4035 -1.22%
2019-10-22 0 0.410 0.405 0.420 - - 0 0 - 0.410 0.405 0.420 - - 0 - 0.00%
2019-10-21 0 0.410 0.410 0.420 0.395 0.395 5,000 1,975 0.3950 0.410 0.410 0.420 0.395 0.395 5,000 0.3950 0.00%
2019-10-18 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2019-10-17 0 0.410 0.400 0.440 0.405 0.410 40,000 16,225 0.4056 0.410 0.400 0.440 0.405 0.410 40,000 0.4056 0.00%
2019-10-16 0 0.410 0.410 0.440 0.410 0.410 200,000 82,000 0.4100 0.410 0.410 0.440 0.410 0.410 200,000 0.4100 -5.75%
2019-10-15 0 0.435 0.410 0.435 0.435 0.445 60,000 26,450 0.4408 0.435 0.410 0.435 0.435 0.445 60,000 0.4408 7.41%
2019-10-14 0 0.405 0.405 0.450 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.450 0.405 0.405 10,000 0.4050 1.25%
2019-10-11 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2019-10-10 0 0.400 0.390 0.410 0.400 0.400 15,000 6,000 0.4000 0.400 0.390 0.410 0.400 0.400 15,000 0.4000 -2.44%
2019-10-09 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2019-10-08 0 0.415 0.405 0.415 0.415 0.415 75,000 31,125 0.4150 0.415 0.405 0.415 0.415 0.415 75,000 0.4150 1.22%
2019-10-04 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2019-10-03 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2019-10-02 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.395 0.410 0.410 0.410 20,000 0.4100 0.00%
2019-09-30 0 0.410 0.410 0.415 0.410 0.410 5,000 2,050 0.4100 0.410 0.410 0.415 0.410 0.410 5,000 0.4100 1.23%
2019-09-27 0 0.405 0.405 0.410 0.400 0.415 195,000 79,350 0.4069 0.405 0.405 0.410 0.400 0.415 195,000 0.4069 -2.41%
2019-09-26 0 0.415 0.410 0.445 - - 0 0 - 0.415 0.410 0.445 - - 0 - 0.00%
2019-09-25 0 0.415 0.410 0.415 0.415 0.420 110,000 46,150 0.4195 0.415 0.410 0.415 0.415 0.420 110,000 0.4195 0.00%
2019-09-24 0 0.415 0.415 0.430 0.410 0.410 90,000 36,900 0.4100 0.415 0.415 0.430 0.410 0.410 90,000 0.4100 -3.49%
2019-09-23 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2019-09-20 0 0.430 0.405 0.450 - - 0 0 - 0.430 0.405 0.450 - - 0 - 0.00%
2019-09-19 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - -1.15%
2019-09-18 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - -1.14%
2019-09-17 0 0.440 0.410 0.440 0.445 0.445 10,000 4,450 0.4450 0.440 0.410 0.440 0.445 0.445 10,000 0.4450 4.76%
2019-09-16 0 0.420 0.405 0.420 0.415 0.420 150,000 62,725 0.4182 0.420 0.405 0.420 0.415 0.420 150,000 0.4182 0.00%
2019-09-13 0 0.420 0.420 0.450 0.405 0.405 5,000 2,025 0.4050 0.420 0.420 0.450 0.405 0.405 5,000 0.4050 -3.45%
2019-09-12 0 0.435 0.410 0.440 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2019-09-11 0 0.435 0.420 0.435 0.435 0.435 45,000 19,575 0.4350 0.435 0.420 0.435 0.435 0.435 45,000 0.4350 2.35%
2019-09-10 0 0.425 0.415 0.440 0.415 0.435 640,000 270,675 0.4229 0.425 0.415 0.440 0.415 0.435 640,000 0.4229 0.00%
2019-09-09 0 0.425 0.400 0.465 0.425 0.450 625,000 269,375 0.4310 0.425 0.400 0.465 0.425 0.450 625,000 0.4310 -3.41%
2019-09-06 0 0.440 0.435 0.470 0.440 0.440 5,000 2,200 0.4400 0.440 0.435 0.470 0.440 0.440 5,000 0.4400 1.15%
2019-09-05 0 0.435 0.435 0.445 0.435 0.445 210,000 91,925 0.4377 0.435 0.435 0.445 0.435 0.445 210,000 0.4377 -1.14%
2019-09-04 0 0.440 0.435 0.450 0.420 0.440 680,000 292,500 0.4301 0.440 0.435 0.450 0.420 0.440 680,000 0.4301 3.53%
2019-09-03 0 0.425 0.425 0.450 0.420 0.450 450,000 191,625 0.4258 0.425 0.425 0.450 0.420 0.450 450,000 0.4258 0.00%
2019-09-02 0 0.425 0.405 0.485 0.425 0.445 500,000 216,475 0.4330 0.425 0.405 0.485 0.425 0.445 500,000 0.4330 -2.30%
2019-08-30 0 0.435 0.435 0.450 0.430 0.450 800,000 349,575 0.4370 0.435 0.435 0.450 0.430 0.450 800,000 0.4370 0.00%
2019-08-29 0 0.435 0.430 0.440 0.425 0.440 865,000 373,000 0.4312 0.435 0.430 0.440 0.425 0.440 865,000 0.4312 0.00%
2019-08-28 0 0.435 0.435 0.445 0.430 0.445 240,000 104,700 0.4363 0.435 0.435 0.445 0.430 0.445 240,000 0.4363 0.00%
2019-08-27 0 0.435 0.435 0.440 0.435 0.450 400,000 175,600 0.4390 0.435 0.435 0.440 0.435 0.450 400,000 0.4390 1.16%
2019-08-26 0 0.430 0.430 0.475 0.430 0.430 5,000 2,150 0.4300 0.430 0.430 0.475 0.430 0.430 5,000 0.4300 -2.27%
2019-08-23 0 0.440 0.440 0.450 0.435 0.450 530,000 234,450 0.4424 0.440 0.440 0.450 0.435 0.450 530,000 0.4424 -1.12%
2019-08-22 0 0.445 0.445 0.500 0.440 0.450 820,000 364,375 0.4444 0.445 0.445 0.500 0.440 0.450 820,000 0.4444 2.30%
2019-08-21 0 0.435 0.405 0.455 0.435 0.460 925,000 415,825 0.4495 0.435 0.405 0.455 0.435 0.460 925,000 0.4495 -5.43%
2019-08-20 0 0.460 0.455 0.475 0.455 0.470 565,000 260,100 0.4604 0.460 0.455 0.475 0.455 0.470 565,000 0.4604 0.00%
2019-08-19 0 0.460 0.455 0.470 0.460 0.470 535,000 247,800 0.4632 0.460 0.455 0.470 0.460 0.470 535,000 0.4632 1.10%
2019-08-16 0 0.455 0.435 0.485 0.455 0.465 775,000 355,525 0.4587 0.455 0.435 0.485 0.455 0.465 775,000 0.4587 -2.15%
2019-08-15 0 0.465 0.460 0.490 - - 0 0 - 0.465 0.460 0.490 - - 0 - 0.00%
2019-08-14 0 0.465 0.465 0.485 0.465 0.465 60,000 27,900 0.4650 0.465 0.465 0.485 0.465 0.465 60,000 0.4650 -1.06%
2019-08-13 0 0.470 0.465 0.475 0.460 0.475 450,000 210,500 0.4678 0.470 0.465 0.475 0.460 0.475 450,000 0.4678 -3.09%
2019-08-12 0 0.485 0.485 0.540 0.475 0.495 910,000 440,600 0.4842 0.485 0.485 0.540 0.475 0.495 910,000 0.4842 -2.02%
2019-08-09 0 0.495 0.485 0.495 0.485 0.510 470,000 235,000 0.5000 0.495 0.485 0.495 0.485 0.510 470,000 0.5000 2.06%
2019-08-08 0 0.485 0.480 0.490 0.480 0.485 450,000 217,500 0.4833 0.485 0.480 0.490 0.480 0.485 450,000 0.4833 -1.02%
2019-08-07 0 0.490 0.480 0.490 0.485 0.560 605,000 297,400 0.4916 0.490 0.480 0.490 0.485 0.560 605,000 0.4916 1.03%
2019-08-06 0 0.485 0.465 0.490 0.465 0.500 350,000 165,050 0.4716 0.485 0.465 0.490 0.465 0.500 350,000 0.4716 -3.00%
2019-08-05 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.480 0.500 0.500 0.500 100,000 0.5000 0.00%
2019-08-02 0 0.500 0.490 0.680 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.680 0.500 0.500 10,000 0.5000 0.00%
2019-08-01 0 0.500 0.485 0.550 0.485 0.500 505,000 246,800 0.4887 0.500 0.485 0.550 0.485 0.500 505,000 0.4887 -3.85%
2019-07-31 0 0.520 0.500 0.680 0.490 0.520 275,000 138,450 0.5035 0.520 0.500 0.680 0.490 0.520 275,000 0.5035 0.00%
2019-07-30 0 0.520 0.490 0.510 0.480 0.530 130,000 63,500 0.4885 0.520 0.490 0.510 0.480 0.530 130,000 0.4885 4.00%
2019-07-29 0 0.500 0.485 0.680 - - 0 0 - 0.500 0.485 0.680 - - 0 - 0.00%
2019-07-26 0 0.500 0.480 0.680 0.500 0.500 140,000 70,000 0.5000 0.500 0.480 0.680 0.500 0.500 140,000 0.5000 0.00%
2019-07-25 0 0.500 0.490 0.680 0.500 0.520 335,000 170,000 0.5075 0.500 0.490 0.680 0.500 0.520 335,000 0.5075 -3.85%
2019-07-24 0 0.520 0.450 0.560 0.520 0.520 50,000 26,000 0.5200 0.520 0.450 0.560 0.520 0.520 50,000 0.5200 0.00%
2019-07-23 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2019-07-22 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2019-07-19 0 0.520 0.495 0.560 - - 0 0 - 0.520 0.495 0.560 - - 0 - 0.00%
2019-07-18 0 0.520 0.495 0.560 0.520 0.520 200,000 104,000 0.5200 0.520 0.495 0.560 0.520 0.520 200,000 0.5200 1.96%
2019-07-17 0 0.510 0.490 0.520 0.510 0.510 100,000 51,000 0.5100 0.510 0.490 0.520 0.510 0.510 100,000 0.5100 -1.92%
2019-07-16 0 0.520 0.495 0.570 0.520 0.530 420,000 220,150 0.5242 0.520 0.495 0.570 0.520 0.530 420,000 0.5242 -1.89%
2019-07-15 0 0.530 0.530 0.560 0.530 0.560 80,000 44,500 0.5563 0.530 0.530 0.560 0.530 0.560 80,000 0.5563 -3.64%
2019-07-12 0 0.550 0.540 0.560 0.550 0.570 140,000 77,900 0.5564 0.550 0.540 0.560 0.550 0.570 140,000 0.5564 5.77%
2019-07-11 0 0.520 0.520 0.550 0.510 0.570 250,000 133,500 0.5340 0.520 0.520 0.550 0.510 0.570 250,000 0.5340 -7.14%
2019-07-10 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2019-07-09 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2019-07-08 0 0.560 0.560 0.570 0.560 0.580 130,000 73,000 0.5615 0.560 0.560 0.570 0.560 0.580 130,000 0.5615 0.00%
2019-07-05 0 0.560 0.530 0.560 0.500 0.560 155,000 86,200 0.5561 0.560 0.530 0.560 0.500 0.560 155,000 0.5561 3.70%
2019-07-04 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2019-07-03 0 0.540 0.530 0.560 0.450 0.560 315,000 171,800 0.5454 0.540 0.530 0.560 0.450 0.560 315,000 0.5454 -1.82%
2019-07-02 0 0.550 0.550 0.560 0.550 0.560 20,000 11,150 0.5575 0.550 0.550 0.560 0.550 0.560 20,000 0.5575 -3.51%
2019-06-28 0 0.570 0.460 0.580 0.570 0.570 5,000 2,850 0.5700 0.570 0.460 0.580 0.570 0.570 5,000 0.5700 -1.72%
2019-06-27 0 0.580 0.560 0.590 0.580 0.580 75,000 43,500 0.5800 0.580 0.560 0.590 0.580 0.580 75,000 0.5800 1.75%
2019-06-26 0 0.570 0.570 0.580 0.570 0.570 5,000 2,850 0.5700 0.570 0.570 0.580 0.570 0.570 5,000 0.5700 1.79%
2019-06-25 0 0.560 0.560 0.580 0.550 0.550 50,000 27,500 0.5500 0.560 0.560 0.580 0.550 0.550 50,000 0.5500 -3.45%
2019-06-24 0 0.580 0.550 0.600 0.580 0.580 100,000 58,000 0.5800 0.580 0.550 0.600 0.580 0.580 100,000 0.5800 0.00%
2019-06-21 0 0.580 0.560 0.600 0.560 0.580 105,000 60,800 0.5790 0.580 0.560 0.600 0.560 0.580 105,000 0.5790 -3.33%
2019-06-20 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2019-06-19 0 0.600 0.510 0.610 0.600 0.610 210,000 126,800 0.6038 0.600 0.510 0.610 0.600 0.610 210,000 0.6038 0.00%
2019-06-18 0 0.600 0.600 0.610 0.550 0.600 170,000 96,500 0.5676 0.600 0.600 0.610 0.550 0.600 170,000 0.5676 3.45%
2019-06-17 0 0.580 0.560 0.570 0.580 0.600 395,000 235,300 0.5957 0.580 0.560 0.570 0.580 0.600 395,000 0.5957 -3.33%
2019-06-14 0 0.600 0.590 0.600 0.600 0.600 65,000 39,000 0.6000 0.600 0.590 0.600 0.600 0.600 65,000 0.6000 0.00%
2019-06-13 0 0.600 0.600 0.620 0.600 0.630 170,000 105,650 0.6215 0.600 0.600 0.620 0.600 0.630 170,000 0.6215 1.69%
2019-06-12 0 0.590 0.560 0.640 - - 0 0 - 0.590 0.560 0.640 - - 0 - 0.00%
2019-06-11 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2019-06-10 0 0.590 0.580 0.610 0.550 0.620 965,000 570,950 0.5917 0.590 0.580 0.610 0.550 0.620 965,000 0.5917 9.26%
2019-06-06 0 0.540 0.540 0.580 0.530 0.530 65,000 34,450 0.5300 0.540 0.540 0.580 0.530 0.530 65,000 0.5300 3.85%
2019-06-05 0 0.520 0.500 0.520 0.510 0.520 315,000 162,350 0.5154 0.520 0.500 0.520 0.510 0.520 315,000 0.5154 4.00%
2019-06-04 0 0.500 0.490 0.520 0.500 0.530 570,000 290,350 0.5094 0.500 0.490 0.520 0.500 0.530 570,000 0.5094 -3.85%
2019-06-03 0 0.520 0.520 0.540 0.520 0.530 405,000 213,600 0.5274 0.520 0.520 0.540 0.520 0.530 405,000 0.5274 -1.89%
2019-05-31 0 0.530 0.510 0.540 0.490 0.550 575,000 293,450 0.5103 0.530 0.510 0.540 0.490 0.550 575,000 0.5103 9.28%
2019-05-30 0 0.485 0.480 0.495 0.485 0.500 860,000 427,750 0.4974 0.485 0.480 0.495 0.485 0.500 860,000 0.4974 -4.90%
2019-05-29 0 0.510 0.495 0.540 0.500 0.510 200,000 101,000 0.5050 0.510 0.495 0.540 0.500 0.510 200,000 0.5050 2.00%
2019-05-28 0 0.500 0.495 0.500 0.500 0.550 580,000 301,950 0.5206 0.500 0.495 0.500 0.500 0.550 580,000 0.5206 0.00%
2019-05-27 0 0.500 0.495 0.500 0.495 0.500 335,000 167,225 0.4992 0.500 0.495 0.500 0.495 0.500 335,000 0.4992 -3.85%
2019-05-24 0 0.520 0.510 0.670 0.520 0.520 5,000 2,600 0.5200 0.520 0.510 0.670 0.520 0.520 5,000 0.5200 1.96%
2019-05-23 0 0.510 0.510 0.560 0.500 0.560 210,000 110,600 0.5267 0.510 0.510 0.560 0.500 0.560 210,000 0.5267 -10.53%
2019-05-22 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2019-05-21 0 0.570 0.330 0.580 - - 0 0 - 0.570 0.330 0.580 - - 0 - 0.00%
2019-05-20 0 0.570 0.490 0.570 - - 0 0 - 0.570 0.490 0.570 - - 0 - 0.00%
2019-05-17 0 0.570 0.275 0.650 - - 0 0 - 0.570 0.275 0.650 - - 0 - 0.00%
2019-05-16 0 0.570 0.450 0.600 0.570 0.570 30,000 17,100 0.5700 0.570 0.450 0.600 0.570 0.570 30,000 0.5700 0.00%
2019-05-15 0 0.570 0.305 0.570 - - 0 0 - 0.570 0.305 0.570 - - 0 - 0.00%
2019-05-14 0 0.570 0.390 0.570 - - 0 0 - 0.570 0.390 0.570 - - 0 - 0.00%
2019-05-10 0 0.570 0.530 0.660 - - 0 0 - 0.570 0.530 0.660 - - 0 - 0.00%
2019-05-09 0 0.570 0.510 0.630 - - 0 0 - 0.570 0.510 0.630 - - 0 - 0.00%
2019-05-08 0 0.570 0.530 0.600 0.530 0.570 380,000 202,650 0.5333 0.570 0.530 0.600 0.530 0.570 380,000 0.5333 -1.72%
2019-05-07 0 0.580 0.450 0.590 0.580 0.580 200,000 116,000 0.5800 0.580 0.450 0.590 0.580 0.580 200,000 0.5800 -1.69%
2019-05-06 0 0.590 0.590 0.600 0.590 0.610 285,000 170,950 0.5998 0.590 0.590 0.600 0.590 0.610 285,000 0.5998 -3.28%
2019-05-03 0 0.610 0.600 0.670 0.610 0.620 225,000 138,000 0.6133 0.610 0.600 0.670 0.610 0.620 225,000 0.6133 1.67%
2019-05-02 0 0.600 0.600 0.610 0.600 0.610 130,000 79,100 0.6085 0.600 0.600 0.610 0.600 0.610 130,000 0.6085 -1.64%
2019-04-30 0 0.610 0.600 0.670 0.610 0.610 15,000 9,150 0.6100 0.610 0.600 0.670 0.610 0.610 15,000 0.6100 -3.17%
2019-04-29 0 0.630 0.620 0.630 0.620 0.630 85,000 52,900 0.6224 0.630 0.620 0.630 0.620 0.630 85,000 0.6224 0.00%
2019-04-26 0 0.630 0.600 0.630 0.620 0.630 120,000 75,400 0.6283 0.630 0.600 0.630 0.620 0.630 120,000 0.6283 -1.56%
2019-04-25 0 0.640 0.600 0.640 0.590 0.640 195,000 118,550 0.6079 0.640 0.600 0.640 0.590 0.640 195,000 0.6079 0.00%
2019-04-24 0 0.640 0.640 0.650 0.600 0.710 125,000 79,200 0.6336 0.640 0.640 0.650 0.600 0.710 125,000 0.6336 -3.03%
2019-04-23 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2019-04-18 0 0.660 0.650 0.660 0.660 0.670 50,000 33,150 0.6630 0.660 0.650 0.660 0.660 0.670 50,000 0.6630 1.54%
2019-04-17 0 0.650 0.640 0.670 0.630 0.650 125,000 79,850 0.6388 0.650 0.640 0.670 0.630 0.650 125,000 0.6388 1.56%
2019-04-16 0 0.640 0.640 0.670 0.640 0.640 70,000 44,800 0.6400 0.640 0.640 0.670 0.640 0.640 70,000 0.6400 3.23%
2019-04-15 0 0.620 0.620 0.630 0.620 0.620 80,000 49,600 0.6200 0.620 0.620 0.630 0.620 0.620 80,000 0.6200 -3.12%
2019-04-12 0 0.640 0.610 0.640 0.640 0.640 25,000 16,000 0.6400 0.640 0.610 0.640 0.640 0.640 25,000 0.6400 -3.03%
2019-04-11 0 0.660 0.630 0.660 0.610 0.660 85,000 54,350 0.6394 0.660 0.630 0.660 0.610 0.660 85,000 0.6394 -1.49%
2019-04-10 0 0.670 0.640 0.680 0.630 0.680 35,000 23,350 0.6671 0.670 0.640 0.680 0.630 0.680 35,000 0.6671 -2.90%
2019-04-09 0 0.690 0.670 0.690 0.600 0.700 470,000 298,500 0.6351 0.690 0.670 0.690 0.600 0.700 470,000 0.6351 4.55%
2019-04-08 0 0.660 0.660 0.670 0.630 0.680 960,000 635,650 0.6621 0.660 0.660 0.670 0.630 0.680 960,000 0.6621 -2.94%
2019-04-04 0 0.680 0.680 0.690 0.680 0.740 1,620,000 1,136,800 0.7017 0.680 0.680 0.690 0.680 0.740 1,620,000 0.7017 -8.11%
2019-04-03 0 0.740 0.740 0.750 0.720 0.780 1,025,000 761,150 0.7426 0.740 0.740 0.750 0.720 0.780 1,025,000 0.7426 -2.63%
2019-04-02 0 0.760 0.760 0.770 0.760 0.780 350,000 268,400 0.7669 0.760 0.760 0.770 0.760 0.780 350,000 0.7669 -3.80%
2019-04-01 0 0.790 0.770 0.790 0.770 0.790 415,000 321,850 0.7755 0.790 0.770 0.790 0.770 0.790 415,000 0.7755 2.60%
2019-03-29 0 0.770 0.760 0.770 0.760 0.780 990,000 763,000 0.7707 0.770 0.760 0.770 0.760 0.780 990,000 0.7707 0.00%
2019-03-28 0 0.770 0.760 0.770 0.760 0.780 360,000 277,100 0.7697 0.770 0.760 0.770 0.760 0.780 360,000 0.7697 0.00%
2019-03-27 0 0.770 0.770 0.780 0.740 0.800 1,080,000 827,950 0.7666 0.770 0.770 0.780 0.740 0.800 1,080,000 0.7666 4.05%
2019-03-26 0 0.740 0.720 0.750 0.720 0.760 265,000 197,350 0.7447 0.740 0.720 0.750 0.720 0.760 265,000 0.7447 2.78%
2019-03-25 0 0.720 0.720 0.750 0.700 0.720 520,000 371,200 0.7138 0.720 0.720 0.750 0.700 0.720 520,000 0.7138 0.00%
2019-03-22 0 0.720 0.720 0.730 0.710 0.720 505,000 359,650 0.7122 0.720 0.720 0.730 0.710 0.720 505,000 0.7122 1.41%
2019-03-21 0 0.710 0.700 0.710 0.710 0.730 950,000 682,800 0.7187 0.710 0.700 0.710 0.710 0.730 950,000 0.7187 -2.74%
2019-03-20 0 0.730 0.730 0.750 0.730 0.730 140,000 102,200 0.7300 0.730 0.730 0.750 0.730 0.730 140,000 0.7300 0.00%
2019-03-19 0 0.730 0.730 0.750 0.730 0.760 1,280,000 947,500 0.7402 0.730 0.730 0.750 0.730 0.760 1,280,000 0.7402 -1.35%
2019-03-18 0 0.740 0.740 0.760 0.740 0.760 305,000 229,450 0.7523 0.740 0.740 0.760 0.740 0.760 305,000 0.7523 0.00%
2019-03-15 0 0.740 0.740 0.750 0.730 0.780 1,265,000 966,800 0.7643 0.740 0.740 0.750 0.730 0.780 1,265,000 0.7643 -1.33%
2019-03-14 0 0.750 0.750 0.760 0.730 0.770 350,000 262,850 0.7510 0.750 0.750 0.760 0.730 0.770 350,000 0.7510 -2.60%
2019-03-13 0 0.770 0.750 0.770 0.700 0.770 1,405,000 1,020,750 0.7265 0.770 0.750 0.770 0.700 0.770 1,405,000 0.7265 2.67%
2019-03-12 0 0.750 0.730 0.750 0.720 0.760 640,000 478,050 0.7470 0.750 0.730 0.750 0.720 0.760 640,000 0.7470 5.63%
2019-03-11 0 0.710 0.700 0.720 0.670 0.740 1,185,000 852,300 0.7192 0.710 0.700 0.720 0.670 0.740 1,185,000 0.7192 2.90%
2019-03-08 0 0.690 0.690 0.700 0.650 0.840 6,600,000 4,856,150 0.7358 0.690 0.690 0.700 0.650 0.840 6,600,000 0.7358 -16.87%
2019-03-07 0 0.830 0.830 0.840 0.810 0.890 5,830,000 4,882,950 0.8376 0.830 0.830 0.840 0.810 0.890 5,830,000 0.8376 5.06%
2019-03-06 0 0.790 0.770 0.790 0.700 0.900 18,909,400 15,328,658 0.8106 0.790 0.770 0.790 0.700 0.900 18,909,400 0.8106 14.49%
2019-03-05 0 0.690 0.670 0.690 0.600 0.690 2,720,000 1,768,650 0.6502 0.690 0.670 0.690 0.600 0.690 2,720,000 0.6502 13.11%
2019-03-04 0 0.610 0.610 0.620 0.590 0.630 1,920,000 1,178,500 0.6138 0.610 0.610 0.620 0.590 0.630 1,920,000 0.6138 3.39%
2019-03-01 0 0.590 0.580 0.600 0.580 0.620 970,000 580,500 0.5985 0.590 0.580 0.600 0.580 0.620 970,000 0.5985 -1.67%
2019-02-28 0 0.600 0.590 0.600 0.560 0.670 6,160,000 3,710,600 0.6024 0.600 0.590 0.600 0.560 0.670 6,160,000 0.6024 7.14%
2019-02-27 0 0.560 0.560 0.570 0.495 0.600 4,190,000 2,286,200 0.5456 0.560 0.560 0.570 0.495 0.600 4,190,000 0.5456 14.29%
2019-02-26 0 0.490 0.485 0.490 0.480 0.490 715,000 345,225 0.4828 0.490 0.485 0.490 0.480 0.490 715,000 0.4828 2.08%
2019-02-25 0 0.480 0.480 0.485 0.480 0.485 645,000 309,850 0.4804 0.480 0.480 0.485 0.480 0.485 645,000 0.4804 4.35%
2019-02-22 0 0.460 0.455 0.460 0.450 0.490 600,000 281,300 0.4688 0.460 0.455 0.460 0.450 0.490 600,000 0.4688 4.55%
2019-02-21 0 0.440 0.440 0.445 0.440 0.440 40,000 17,600 0.4400 0.440 0.440 0.445 0.440 0.440 40,000 0.4400 2.33%
2019-02-20 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2019-02-19 0 0.430 0.420 0.440 0.430 0.430 100,000 43,000 0.4300 0.430 0.420 0.440 0.430 0.430 100,000 0.4300 2.38%
2019-02-18 0 0.420 0.420 0.440 0.420 0.420 85,000 35,700 0.4200 0.420 0.420 0.440 0.420 0.420 85,000 0.4200 0.00%
2019-02-15 0 0.420 0.400 0.430 0.420 0.420 350,000 147,000 0.4200 0.420 0.400 0.430 0.420 0.420 350,000 0.4200 0.00%
2019-02-14 0 0.420 0.420 0.430 0.420 0.420 225,000 94,500 0.4200 0.420 0.420 0.430 0.420 0.420 225,000 0.4200 0.00%
2019-02-13 0 0.420 0.400 0.420 0.425 0.425 170,000 72,250 0.4250 0.420 0.400 0.420 0.425 0.425 170,000 0.4250 0.00%
2019-02-12 0 0.420 0.405 0.420 0.400 0.420 425,000 172,975 0.4070 0.420 0.405 0.420 0.400 0.420 425,000 0.4070 6.33%
2019-02-11 0 0.395 0.380 0.400 - - 30,000 11,550 0.3850 0.395 0.380 0.400 - - 30,000 0.3850 0.00%
2019-02-08 0 0.395 0.395 0.400 0.380 0.395 15,000 5,850 0.3900 0.395 0.395 0.400 0.380 0.395 15,000 0.3900 3.95%
2019-02-04 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2019-02-01 0 0.380 0.365 0.400 0.365 0.380 10,000 3,725 0.3725 0.380 0.365 0.400 0.365 0.380 10,000 0.3725 -1.30%
2019-01-31 0 0.385 0.385 0.400 0.385 0.400 205,000 81,925 0.3996 0.385 0.385 0.400 0.385 0.400 205,000 0.3996 -3.75%
2019-01-30 0 0.400 0.380 0.400 0.395 0.400 65,000 25,800 0.3969 0.400 0.380 0.400 0.395 0.400 65,000 0.3969 3.90%
2019-01-29 0 0.385 0.365 0.390 0.385 0.385 50,000 19,250 0.3850 0.385 0.365 0.390 0.385 0.385 50,000 0.3850 8.45%
2019-01-28 0 0.355 0.355 0.405 0.350 0.400 480,000 189,000 0.3938 0.355 0.355 0.405 0.350 0.400 480,000 0.3938 -10.13%
2019-01-25 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2019-01-24 0 0.395 0.395 0.400 0.390 0.420 510,000 203,750 0.3995 0.395 0.395 0.400 0.390 0.420 510,000 0.3995 5.33%
2019-01-23 0 0.375 0.375 0.415 0.375 0.375 10,000 3,750 0.3750 0.375 0.375 0.415 0.375 0.375 10,000 0.3750 4.17%
2019-01-22 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2019-01-21 0 0.360 0.350 0.375 0.350 0.360 195,000 68,600 0.3518 0.360 0.350 0.375 0.350 0.360 195,000 0.3518 0.00%
2019-01-18 0 0.360 0.360 0.375 0.350 0.350 10,000 3,500 0.3500 0.360 0.360 0.375 0.350 0.350 10,000 0.3500 -4.00%
2019-01-17 0 0.375 0.375 0.390 0.375 0.400 230,000 89,750 0.3902 0.375 0.375 0.390 0.375 0.400 230,000 0.3902 -3.85%
2019-01-16 0 0.390 0.380 0.390 0.390 0.400 225,000 89,125 0.3961 0.390 0.380 0.390 0.390 0.400 225,000 0.3961 2.63%
2019-01-15 0 0.380 0.380 0.385 0.375 0.380 230,000 87,300 0.3796 0.380 0.380 0.385 0.375 0.380 230,000 0.3796 5.56%
2019-01-14 0 0.360 0.355 0.375 - - 0 0 - 0.360 0.355 0.375 - - 0 - 0.00%
2019-01-11 0 0.360 0.360 0.370 0.360 0.360 15,000 5,400 0.3600 0.360 0.360 0.370 0.360 0.360 15,000 0.3600 0.00%
2019-01-10 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2019-01-09 0 0.360 0.360 0.380 0.360 0.365 155,000 56,350 0.3635 0.360 0.360 0.380 0.360 0.365 155,000 0.3635 -1.37%
2019-01-08 0 0.365 0.365 0.380 0.355 0.385 355,000 130,925 0.3688 0.365 0.365 0.380 0.355 0.385 355,000 0.3688 10.61%
2019-01-07 0 0.330 0.330 0.355 0.320 0.320 10,000 3,200 0.3200 0.330 0.330 0.355 0.320 0.320 10,000 0.3200 4.76%
2019-01-04 0 0.315 0.315 0.350 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.350 0.315 0.315 10,000 0.3150 0.00%
2019-01-03 0 0.315 0.315 0.345 0.315 0.315 5,000 1,575 0.3150 0.315 0.315 0.345 0.315 0.315 5,000 0.3150 0.00%
2019-01-02 0 0.315 0.315 0.350 0.300 0.300 20,000 6,000 0.3000 0.315 0.315 0.350 0.300 0.300 20,000 0.3000 -10.00%
2018-12-31 0 0.350 0.290 0.370 - - 0 0 - 0.350 0.290 0.370 - - 0 - 0.00%
2018-12-28 0 0.350 0.320 0.370 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2018-12-27 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2018-12-24 0 0.350 0.325 0.385 - - 0 0 - 0.350 0.325 0.385 - - 0 - 0.00%
2018-12-21 0 0.350 0.330 0.370 0.330 0.350 115,000 38,650 0.3361 0.350 0.330 0.370 0.330 0.350 115,000 0.3361 0.00%
2018-12-20 0 0.350 0.325 0.365 0.345 0.350 140,000 48,350 0.3454 0.350 0.325 0.365 0.345 0.350 140,000 0.3454 0.00%
2018-12-19 0 0.350 0.325 0.350 0.350 0.375 330,000 118,450 0.3589 0.350 0.325 0.350 0.350 0.375 330,000 0.3589 0.00%
2018-12-18 0 0.350 0.345 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 0.345 0.350 0.350 0.350 50,000 0.3500 0.00%
2018-12-17 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2018-12-14 0 0.350 0.325 0.355 0.325 0.350 70,000 24,000 0.3429 0.350 0.325 0.355 0.325 0.350 70,000 0.3429 6.06%
2018-12-13 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2018-12-12 0 0.330 0.330 0.350 0.330 0.335 225,000 75,350 0.3349 0.330 0.330 0.350 0.330 0.335 225,000 0.3349 -1.49%
2018-12-11 0 0.335 0.335 0.350 0.335 0.335 80,000 26,800 0.3350 0.335 0.335 0.350 0.335 0.335 80,000 0.3350 0.00%
2018-12-10 0 0.335 0.305 0.350 - - 0 0 - 0.335 0.305 0.350 - - 0 - 0.00%
2018-12-07 0 0.335 0.320 0.360 - - 0 0 - 0.335 0.320 0.360 - - 0 - 0.00%
2018-12-06 0 0.335 0.335 0.355 0.330 0.335 205,000 67,675 0.3301 0.335 0.335 0.355 0.330 0.335 205,000 0.3301 -1.47%
2018-12-05 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2018-12-04 0 0.340 0.340 0.365 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.365 0.340 0.340 5,000 0.3400 -1.45%
2018-12-03 0 0.345 0.345 0.365 0.345 0.345 35,000 12,075 0.3450 0.345 0.345 0.365 0.345 0.345 35,000 0.3450 0.00%
2018-11-30 0 0.345 0.345 0.365 0.340 0.345 35,000 11,975 0.3421 0.345 0.345 0.365 0.340 0.345 35,000 0.3421 1.47%
2018-11-29 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.360 0.340 0.340 60,000 0.3400 -8.11%
2018-11-28 0 0.370 0.340 0.370 0.365 0.370 70,000 25,700 0.3671 0.370 0.340 0.370 0.365 0.370 70,000 0.3671 5.71%
2018-11-27 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2018-11-26 0 0.350 0.355 0.385 0.345 0.360 125,000 43,425 0.3474 0.350 0.355 0.385 0.345 0.360 125,000 0.3474 1.45%
2018-11-23 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2018-11-22 0 0.345 0.345 0.350 0.340 0.345 260,000 88,950 0.3421 0.345 0.345 0.350 0.340 0.345 260,000 0.3421 1.47%
2018-11-21 0 0.340 0.340 0.360 0.340 0.340 50,000 17,000 0.3400 0.340 0.340 0.360 0.340 0.340 50,000 0.3400 0.00%
2018-11-20 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2018-11-19 0 0.340 0.340 0.350 0.335 0.375 535,000 194,400 0.3634 0.340 0.340 0.350 0.335 0.375 535,000 0.3634 9.68%
2018-11-16 0 0.310 0.310 0.350 0.300 0.305 55,000 16,525 0.3005 0.310 0.310 0.350 0.300 0.305 55,000 0.3005 0.00%
2018-11-15 0 0.310 0.310 0.350 0.310 0.310 5,000 1,550 0.3100 0.310 0.310 0.350 0.310 0.310 5,000 0.3100 -3.12%
2018-11-14 0 0.320 0.320 0.350 0.320 0.340 910,000 308,800 0.3393 0.320 0.320 0.350 0.320 0.340 910,000 0.3393 4.92%
2018-11-13 0 0.305 0.305 0.350 0.300 0.305 85,000 25,900 0.3047 0.305 0.305 0.350 0.300 0.305 85,000 0.3047 1.67%
2018-11-12 0 0.300 0.295 0.305 0.300 0.305 95,000 28,725 0.3024 0.300 0.295 0.305 0.300 0.305 95,000 0.3024 -1.64%
2018-11-09 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2018-11-08 0 0.305 0.305 0.340 0.290 0.300 65,000 19,400 0.2985 0.305 0.305 0.340 0.290 0.300 65,000 0.2985 -1.61%
2018-11-07 0 0.310 0.310 0.340 0.310 0.350 25,000 8,150 0.3260 0.310 0.310 0.340 0.310 0.350 25,000 0.3260 3.33%
2018-11-06 0 0.300 0.300 0.310 0.285 0.285 5,000 1,425 0.2850 0.300 0.300 0.310 0.285 0.285 5,000 0.2850 0.00%
2018-11-05 0 0.300 0.280 0.350 - - 0 0 - 0.300 0.280 0.350 - - 0 - 0.00%
2018-11-02 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2018-11-01 0 0.300 0.300 0.350 0.300 0.305 50,000 15,075 0.3015 0.300 0.300 0.350 0.300 0.305 50,000 0.3015 -14.29%
2018-10-31 0 0.350 0.300 0.350 - - 10,000 3,000 0.3000 0.350 0.300 0.350 - - 10,000 0.3000 0.00%
2018-10-30 0 0.350 0.290 0.350 0.285 0.360 55,000 19,050 0.3464 0.350 0.290 0.350 0.285 0.360 55,000 0.3464 16.67%
2018-10-29 0 0.300 0.285 0.380 - - 0 0 - 0.300 0.285 0.380 - - 0 - 0.00%
2018-10-26 0 0.300 0.300 0.355 0.300 0.300 165,000 49,500 0.3000 0.300 0.300 0.355 0.300 0.300 165,000 0.3000 1.69%
2018-10-25 0 0.295 0.295 0.310 0.290 0.320 145,000 42,300 0.2917 0.295 0.295 0.310 0.290 0.320 145,000 0.2917 -7.81%
2018-10-24 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2018-10-23 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2018-10-22 0 0.320 0.300 0.320 0.260 0.330 305,000 89,800 0.2944 0.320 0.300 0.320 0.260 0.330 305,000 0.2944 4.92%
2018-10-19 0 0.305 0.305 0.385 0.305 0.305 5,000 1,525 0.3050 0.305 0.305 0.385 0.305 0.305 5,000 0.3050 0.00%
2018-10-18 0 0.305 0.305 0.355 - - 0 0 - 0.305 0.305 0.355 - - 0 - 0.00%
2018-10-16 0 0.305 0.305 0.385 - - 0 0 - 0.305 0.305 0.385 - - 0 - 0.00%
2018-10-15 0 0.305 0.305 0.345 0.300 0.305 80,000 24,275 0.3034 0.305 0.305 0.345 0.300 0.305 80,000 0.3034 1.67%
2018-10-12 0 0.300 0.300 0.345 0.280 0.300 200,000 57,875 0.2894 0.300 0.300 0.345 0.280 0.300 200,000 0.2894 0.00%
2018-10-11 0 0.300 0.290 0.310 0.300 0.300 500,000 150,000 0.3000 0.300 0.290 0.310 0.300 0.300 500,000 0.3000 -3.23%
2018-10-10 0 0.310 0.310 0.340 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.340 0.310 0.310 20,000 0.3100 -3.12%
2018-10-09 0 0.320 0.310 0.330 0.310 0.320 155,000 48,700 0.3142 0.320 0.310 0.330 0.310 0.320 155,000 0.3142 3.23%
2018-10-08 0 0.310 0.310 0.345 0.310 0.315 135,000 42,050 0.3115 0.310 0.310 0.345 0.310 0.315 135,000 0.3115 -1.59%
2018-10-05 0 0.315 0.310 0.340 - - 0 0 - 0.315 0.310 0.340 - - 0 - 0.00%
2018-10-04 0 0.315 0.295 0.350 - - 0 0 - 0.315 0.295 0.350 - - 0 - 0.00%
2018-10-03 0 0.315 0.315 0.350 0.315 0.320 150,000 47,275 0.3152 0.315 0.315 0.350 0.315 0.320 150,000 0.3152 -1.56%
2018-10-02 0 0.320 0.320 0.335 0.265 0.355 235,000 79,225 0.3371 0.320 0.320 0.335 0.265 0.355 235,000 0.3371 1.59%
2018-09-28 0 0.315 0.315 0.340 0.310 0.315 20,000 6,250 0.3125 0.315 0.315 0.340 0.310 0.315 20,000 0.3125 -4.55%
2018-09-27 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - -2.94%
2018-09-26 0 0.340 0.305 0.340 0.345 0.345 50,000 17,250 0.3450 0.340 0.305 0.340 0.345 0.345 50,000 0.3450 9.68%
2018-09-24 0 0.310 0.305 0.335 0.265 0.350 1,455,000 422,325 0.2903 0.310 0.305 0.335 0.265 0.350 1,455,000 0.2903 -6.06%
2018-09-21 0 0.330 0.320 0.350 0.275 0.330 110,000 35,975 0.3270 0.330 0.320 0.350 0.275 0.330 110,000 0.3270 0.00%
2018-09-20 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2018-09-19 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2018-09-18 0 0.330 0.275 0.330 0.330 0.330 185,000 61,050 0.3300 0.330 0.275 0.330 0.330 0.330 185,000 0.3300 6.45%
2018-09-17 0 0.310 0.255 0.335 - - 0 0 - 0.310 0.255 0.335 - - 0 - 0.00%
2018-09-14 0 0.310 0.310 0.350 0.305 0.310 295,000 90,975 0.3084 0.310 0.310 0.350 0.305 0.310 295,000 0.3084 3.33%
2018-09-13 0 0.300 0.285 0.300 0.295 0.300 400,000 118,525 0.2963 0.300 0.285 0.300 0.295 0.300 400,000 0.2963 5.26%
2018-09-12 0 0.285 0.285 0.300 0.280 0.285 20,000 5,675 0.2838 0.285 0.285 0.300 0.280 0.285 20,000 0.2838 1.79%
2018-09-11 0 0.280 0.270 0.300 0.280 0.295 185,000 53,200 0.2876 0.280 0.270 0.300 0.280 0.295 185,000 0.2876 -3.45%
2018-09-10 0 0.290 0.280 0.340 0.290 0.300 110,000 32,200 0.2927 0.290 0.280 0.340 0.290 0.300 110,000 0.2927 -3.33%
2018-09-07 0 0.300 0.300 0.345 0.290 0.290 5,000 1,450 0.2900 0.300 0.300 0.345 0.290 0.290 5,000 0.2900 1.69%
2018-09-06 0 0.295 0.295 0.315 0.285 0.290 10,000 2,875 0.2875 0.295 0.295 0.315 0.285 0.290 10,000 0.2875 -3.28%
2018-09-05 0 0.305 0.290 0.330 0.285 0.305 135,000 40,525 0.3002 0.305 0.290 0.330 0.285 0.305 135,000 0.3002 0.00%
2018-09-04 0 0.305 0.295 0.320 0.305 0.305 20,000 6,100 0.3050 0.305 0.295 0.320 0.305 0.305 20,000 0.3050 -4.69%
2018-09-03 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2018-08-31 0 0.320 0.315 0.320 0.290 0.320 330,000 102,250 0.3098 0.320 0.315 0.320 0.290 0.320 330,000 0.3098 1.59%
2018-08-30 0 0.315 0.270 0.315 - - 0 0 - 0.315 0.270 0.315 - - 0 - 0.00%
2018-08-29 0 0.315 0.290 0.330 0.310 0.315 145,000 44,975 0.3102 0.315 0.290 0.330 0.310 0.315 145,000 0.3102 0.00%
2018-08-28 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2018-08-27 0 0.315 0.290 0.330 0.315 0.315 100,000 31,500 0.3150 0.315 0.290 0.330 0.315 0.315 100,000 0.3150 0.00%
2018-08-24 0 0.315 0.315 0.335 - - 0 0 - 0.315 0.315 0.335 - - 0 - 0.00%
2018-08-23 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2018-08-22 0 0.315 0.315 0.335 0.300 0.315 105,000 32,075 0.3055 0.315 0.315 0.335 0.300 0.315 105,000 0.3055 -3.08%
2018-08-21 0 0.325 0.325 0.330 0.325 0.325 45,000 14,625 0.3250 0.325 0.325 0.330 0.325 0.325 45,000 0.3250 0.00%
2018-08-20 0 0.325 0.325 0.330 0.300 0.320 50,000 15,625 0.3125 0.325 0.325 0.330 0.300 0.320 50,000 0.3125 -4.41%
2018-08-17 0 0.340 0.265 0.340 0.340 0.340 5,000 1,700 0.3400 0.340 0.265 0.340 0.340 0.340 5,000 0.3400 0.00%
2018-08-16 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2018-08-15 0 0.340 0.315 0.340 0.340 0.360 580,000 201,300 0.3471 0.340 0.315 0.340 0.340 0.360 580,000 0.3471 -4.23%
2018-08-14 0 0.355 0.355 0.365 0.355 0.370 35,000 12,775 0.3650 0.355 0.355 0.365 0.355 0.370 35,000 0.3650 1.43%
2018-08-13 0 0.350 0.345 0.350 0.350 0.355 780,000 275,750 0.3535 0.350 0.345 0.350 0.350 0.355 780,000 0.3535 -4.11%
2018-08-10 0 0.365 0.350 0.370 0.350 0.370 350,000 126,550 0.3616 0.365 0.350 0.370 0.350 0.370 350,000 0.3616 -3.95%
2018-08-09 0 0.380 0.365 0.385 0.375 0.380 215,000 80,650 0.3751 0.380 0.365 0.385 0.375 0.380 215,000 0.3751 -1.30%
2018-08-08 0 0.385 0.385 0.395 0.385 0.385 85,000 32,725 0.3850 0.385 0.385 0.395 0.385 0.385 85,000 0.3850 0.00%
2018-08-07 0 0.385 0.385 0.395 0.380 0.395 175,000 67,750 0.3871 0.385 0.385 0.395 0.380 0.395 175,000 0.3871 1.32%
2018-08-06 0 0.380 0.365 0.385 0.370 0.380 55,000 20,400 0.3709 0.380 0.365 0.385 0.370 0.380 55,000 0.3709 1.33%
2018-08-03 0 0.375 0.365 0.385 0.375 0.375 100,000 37,500 0.3750 0.375 0.365 0.385 0.375 0.375 100,000 0.3750 -1.32%
2018-08-02 0 0.380 0.370 0.380 0.370 0.380 220,000 82,525 0.3751 0.380 0.370 0.380 0.370 0.380 220,000 0.3751 1.33%
2018-08-01 0 0.375 0.375 0.380 0.370 0.375 115,000 43,075 0.3746 0.375 0.375 0.380 0.370 0.375 115,000 0.3746 1.35%
2018-07-31 0 0.370 0.370 0.380 0.370 0.370 5,000 1,850 0.3700 0.370 0.370 0.380 0.370 0.370 5,000 0.3700 -3.90%
2018-07-30 0 0.385 0.370 0.385 0.380 0.390 80,000 31,100 0.3888 0.385 0.370 0.385 0.380 0.390 80,000 0.3888 5.48%
2018-07-27 0 0.365 0.365 0.375 0.365 0.375 410,000 152,375 0.3716 0.365 0.365 0.375 0.365 0.375 410,000 0.3716 -6.41%
2018-07-26 0 0.390 0.375 0.390 0.370 0.390 1,230,000 459,325 0.3734 0.390 0.375 0.390 0.370 0.390 1,230,000 0.3734 6.85%
2018-07-25 0 0.365 0.365 0.390 0.365 0.390 430,000 159,975 0.3720 0.365 0.365 0.390 0.365 0.390 430,000 0.3720 -5.19%
2018-07-24 0 0.385 0.380 0.385 0.380 0.385 345,000 132,550 0.3842 0.385 0.380 0.385 0.380 0.385 345,000 0.3842 1.32%
2018-07-23 0 0.380 0.380 0.385 0.370 0.380 285,000 107,100 0.3758 0.380 0.380 0.385 0.370 0.380 285,000 0.3758 -2.56%
2018-07-20 0 0.390 0.385 0.390 0.370 0.390 105,000 40,275 0.3836 0.390 0.385 0.390 0.370 0.390 105,000 0.3836 5.41%
2018-07-19 0 0.370 0.370 0.380 0.370 0.370 5,000 1,850 0.3700 0.370 0.370 0.380 0.370 0.370 5,000 0.3700 -2.63%
2018-07-18 0 0.380 0.365 0.380 0.370 0.380 10,000 3,750 0.3750 0.380 0.365 0.380 0.370 0.380 10,000 0.3750 2.70%
2018-07-17 0 0.370 0.365 0.370 0.370 0.375 390,000 144,350 0.3701 0.370 0.365 0.370 0.370 0.375 390,000 0.3701 -1.33%
2018-07-16 0 0.375 0.370 0.390 0.375 0.375 100,000 37,500 0.3750 0.375 0.370 0.390 0.375 0.375 100,000 0.3750 -1.32%
2018-07-13 0 0.380 0.380 0.390 0.380 0.380 140,000 53,200 0.3800 0.380 0.380 0.390 0.380 0.380 140,000 0.3800 -2.56%
2018-07-12 0 0.390 0.380 0.390 0.370 0.390 105,000 40,850 0.3890 0.390 0.380 0.390 0.370 0.390 105,000 0.3890 -1.27%
2018-07-11 0 0.395 0.370 0.395 0.365 0.400 425,000 168,225 0.3958 0.395 0.370 0.395 0.365 0.400 425,000 0.3958 6.76%
2018-07-10 0 0.370 0.370 0.380 0.370 0.370 25,000 9,250 0.3700 0.370 0.370 0.380 0.370 0.370 25,000 0.3700 -2.63%
2018-07-09 0 0.380 0.370 0.380 0.380 0.380 250,000 95,000 0.3800 0.380 0.370 0.380 0.380 0.380 250,000 0.3800 -3.80%
2018-07-06 0 0.395 0.380 0.395 0.390 0.410 40,000 16,100 0.4025 0.395 0.380 0.395 0.390 0.410 40,000 0.4025 3.95%
2018-07-05 0 0.380 0.380 0.390 0.380 0.395 165,000 63,150 0.3827 0.380 0.380 0.390 0.380 0.395 165,000 0.3827 0.00%
2018-07-04 0 0.380 0.370 0.395 0.380 0.395 310,000 119,300 0.3848 0.380 0.370 0.395 0.380 0.395 310,000 0.3848 -5.00%
2018-07-03 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.23%
2018-06-29 0 0.405 0.390 0.410 0.400 0.410 415,000 166,625 0.4015 0.405 0.390 0.410 0.400 0.410 415,000 0.4015 6.58%
2018-06-28 0 0.380 0.380 0.415 0.380 0.380 295,000 110,925 0.3760 0.380 0.380 0.415 0.380 0.380 295,000 0.3760 -5.00%
2018-06-27 0 0.400 0.390 0.400 0.400 0.430 220,000 90,575 0.4117 0.400 0.390 0.400 0.400 0.430 220,000 0.4117 1.27%
2018-06-26 0 0.395 0.380 0.395 0.370 0.395 285,000 107,150 0.3760 0.395 0.380 0.395 0.370 0.395 285,000 0.3760 3.95%
2018-06-25 0 0.380 0.380 0.400 0.380 0.390 50,000 19,200 0.3840 0.380 0.380 0.400 0.380 0.390 50,000 0.3840 -2.56%
2018-06-22 0 0.390 0.390 0.400 0.375 0.385 20,000 7,575 0.3788 0.390 0.390 0.400 0.375 0.385 20,000 0.3788 0.00%
2018-06-21 0 0.390 0.390 0.410 0.390 0.390 55,000 21,450 0.3900 0.390 0.390 0.410 0.390 0.390 55,000 0.3900 -1.27%
2018-06-20 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.400 0.395 0.395 20,000 0.3950 0.00%
2018-06-19 0 0.395 0.385 0.400 0.385 0.395 1,030,000 401,350 0.3897 0.395 0.385 0.400 0.385 0.395 1,030,000 0.3897 -2.47%
2018-06-15 0 0.405 0.405 0.415 0.405 0.420 565,000 232,525 0.4115 0.405 0.405 0.415 0.405 0.420 565,000 0.4115 -2.41%
2018-06-14 0 0.415 0.405 0.415 0.390 0.415 385,000 154,775 0.4020 0.415 0.405 0.415 0.390 0.415 385,000 0.4020 5.06%
2018-06-13 0 0.395 0.395 0.405 0.395 0.400 330,000 131,150 0.3974 0.395 0.395 0.405 0.395 0.400 330,000 0.3974 -3.66%
2018-06-12 0 0.410 0.410 0.415 0.395 0.425 2,320,000 950,650 0.4098 0.410 0.410 0.415 0.395 0.425 2,320,000 0.4098 3.80%
2018-06-11 0 0.395 0.390 0.400 0.370 0.395 395,000 148,900 0.3770 0.395 0.390 0.400 0.370 0.395 395,000 0.3770 5.33%
2018-06-08 0 0.375 0.375 0.380 0.375 0.385 905,000 341,450 0.3773 0.375 0.375 0.380 0.375 0.385 905,000 0.3773 -2.60%
2018-06-07 0 0.385 0.375 0.390 0.375 0.395 4,515,000 1,716,325 0.3801 0.385 0.375 0.390 0.375 0.395 4,515,000 0.3801 -1.28%
2018-06-06 0 0.390 0.385 0.395 0.380 0.405 2,000,000 781,825 0.3909 0.390 0.385 0.395 0.380 0.405 2,000,000 0.3909 -3.70%
2018-06-05 0 0.405 0.395 0.405 0.395 0.415 1,235,000 493,150 0.3993 0.405 0.395 0.405 0.395 0.415 1,235,000 0.3993 1.25%
2018-06-04 0 0.400 0.395 0.410 0.395 0.415 2,555,000 1,027,325 0.4021 0.400 0.395 0.410 0.395 0.415 2,555,000 0.4021 -5.88%
2018-06-01 0 0.425 0.410 0.425 0.405 0.460 1,600,000 672,425 0.4203 0.425 0.410 0.425 0.405 0.460 1,600,000 0.4203 1.19%
2018-05-31 0 0.420 0.420 0.435 0.420 0.430 25,000 10,550 0.4220 0.420 0.420 0.435 0.420 0.430 25,000 0.4220 1.20%
2018-05-30 0 0.415 0.415 0.430 0.410 0.415 145,000 59,750 0.4121 0.415 0.415 0.430 0.410 0.415 145,000 0.4121 0.00%
2018-05-29 0 0.415 0.415 0.420 0.415 0.425 265,000 110,825 0.4182 0.415 0.415 0.420 0.415 0.425 265,000 0.4182 -2.35%
2018-05-28 0 0.425 0.425 0.430 0.425 0.425 30,000 12,750 0.4250 0.425 0.425 0.430 0.425 0.425 30,000 0.4250 -1.16%
2018-05-25 0 0.430 0.425 0.430 0.425 0.435 145,000 62,225 0.4291 0.430 0.425 0.430 0.425 0.435 145,000 0.4291 -1.15%
2018-05-24 0 0.435 0.430 0.440 0.435 0.435 5,000 2,175 0.4350 0.435 0.430 0.440 0.435 0.435 5,000 0.4350 0.00%
2018-05-23 0 0.435 0.425 0.440 0.420 0.435 205,000 88,850 0.4334 0.435 0.425 0.440 0.420 0.435 205,000 0.4334 3.57%
2018-05-21 0 0.420 0.420 0.425 0.420 0.420 30,000 12,600 0.4200 0.420 0.420 0.425 0.420 0.420 30,000 0.4200 -1.18%
2018-05-18 0 0.425 0.425 0.435 0.420 0.425 295,000 125,350 0.4249 0.425 0.425 0.435 0.420 0.425 295,000 0.4249 1.19%
2018-05-17 0 0.420 0.420 0.430 0.420 0.425 360,000 151,275 0.4202 0.420 0.420 0.430 0.420 0.425 360,000 0.4202 -1.18%
2018-05-16 0 0.425 0.430 0.435 0.425 0.440 330,000 140,775 0.4266 0.425 0.430 0.435 0.425 0.440 330,000 0.4266 -1.16%
2018-05-15 0 0.430 0.430 0.440 0.420 0.430 390,000 165,825 0.4252 0.430 0.430 0.440 0.420 0.430 390,000 0.4252 -3.37%
2018-05-14 0 0.445 0.440 0.450 0.425 0.455 425,000 188,750 0.4441 0.445 0.440 0.450 0.425 0.455 425,000 0.4441 -2.20%
2018-05-11 0 0.455 0.440 0.455 0.420 0.460 2,060,000 893,800 0.4339 0.455 0.440 0.455 0.420 0.460 2,060,000 0.4339 8.33%
2018-05-10 0 0.420 0.415 0.425 0.415 0.420 1,245,000 517,425 0.4156 0.420 0.415 0.425 0.415 0.420 1,245,000 0.4156 0.00%
2018-05-09 0 0.420 0.420 0.425 0.410 0.420 735,000 305,250 0.4153 0.420 0.420 0.425 0.410 0.420 735,000 0.4153 0.00%
2018-05-08 0 0.420 0.420 0.430 0.420 0.420 95,000 39,900 0.4200 0.420 0.420 0.430 0.420 0.420 95,000 0.4200 1.20%
2018-05-07 0 0.415 0.410 0.420 0.410 0.420 160,000 66,250 0.4141 0.415 0.410 0.420 0.410 0.420 160,000 0.4141 1.22%
2018-05-04 0 0.410 0.410 0.415 0.400 0.415 60,000 24,425 0.4071 0.410 0.410 0.415 0.400 0.415 60,000 0.4071 1.23%
2018-05-03 0 0.405 0.410 0.415 0.400 0.410 30,000 12,175 0.4058 0.405 0.410 0.415 0.400 0.410 30,000 0.4058 0.00%
2018-05-02 0 0.405 0.405 0.420 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.420 0.405 0.405 10,000 0.4050 -3.57%
2018-04-30 0 0.420 0.410 0.420 0.405 0.420 135,000 55,575 0.4117 0.420 0.410 0.420 0.405 0.420 135,000 0.4117 3.70%
2018-04-27 0 0.405 0.400 0.410 0.400 0.405 480,000 194,225 0.4046 0.405 0.400 0.410 0.400 0.405 480,000 0.4046 0.00%
2018-04-26 0 0.405 0.405 0.410 0.405 0.410 265,000 108,100 0.4079 0.405 0.405 0.410 0.405 0.410 265,000 0.4079 -1.22%
2018-04-25 0 0.410 0.410 0.420 0.410 0.415 610,000 250,150 0.4101 0.410 0.410 0.420 0.410 0.415 610,000 0.4101 0.00%
2018-04-24 0 0.410 0.410 0.420 0.410 0.420 450,000 186,400 0.4142 0.410 0.410 0.420 0.410 0.420 450,000 0.4142 -1.20%
2018-04-23 0 0.415 0.415 0.420 0.415 0.415 255,000 105,825 0.4150 0.415 0.415 0.420 0.415 0.415 255,000 0.4150 0.00%
2018-04-20 0 0.415 0.415 0.425 0.410 0.420 650,000 270,275 0.4158 0.415 0.415 0.425 0.410 0.420 650,000 0.4158 -1.19%
2018-04-19 0 0.420 0.420 0.430 0.420 0.430 260,000 110,825 0.4263 0.420 0.420 0.430 0.420 0.430 260,000 0.4263 -3.45%
2018-04-18 0 0.435 0.425 0.435 0.425 0.435 365,000 155,600 0.4263 0.435 0.425 0.435 0.425 0.435 365,000 0.4263 2.35%
2018-04-17 0 0.425 0.425 0.430 0.425 0.430 275,000 117,875 0.4286 0.425 0.425 0.430 0.425 0.430 275,000 0.4286 1.19%
2018-04-16 0 0.420 0.420 0.425 0.420 0.425 360,000 152,800 0.4244 0.420 0.420 0.425 0.420 0.425 360,000 0.4244 -1.18%
2018-04-13 0 0.425 0.420 0.435 0.420 0.425 60,000 25,275 0.4213 0.425 0.420 0.435 0.420 0.425 60,000 0.4213 1.19%
2018-04-12 0 0.420 0.415 0.420 0.415 0.420 605,000 254,000 0.4198 0.420 0.415 0.420 0.415 0.420 605,000 0.4198 0.00%
2018-04-11 0 0.420 0.415 0.430 0.420 0.430 1,515,000 640,900 0.4230 0.420 0.415 0.430 0.420 0.430 1,515,000 0.4230 -2.33%
2018-04-10 0 0.430 0.435 0.440 0.430 0.445 1,350,000 592,600 0.4390 0.430 0.435 0.440 0.430 0.445 1,350,000 0.4390 -4.44%
2018-04-09 0 0.450 0.445 0.455 0.450 0.460 855,000 386,325 0.4518 0.450 0.445 0.455 0.450 0.460 855,000 0.4518 -2.17%
2018-04-06 0 0.460 0.455 0.460 0.445 0.470 1,520,000 699,650 0.4603 0.460 0.455 0.460 0.445 0.470 1,520,000 0.4603 -1.08%
2018-04-04 0 0.465 0.455 0.465 0.425 0.475 2,480,000 1,122,375 0.4526 0.465 0.455 0.465 0.425 0.475 2,480,000 0.4526 9.41%
2018-04-03 0 0.425 0.425 0.430 0.420 0.435 435,000 186,625 0.4290 0.425 0.425 0.430 0.420 0.435 435,000 0.4290 2.41%
2018-03-29 0 0.415 0.415 0.420 0.405 0.415 210,000 86,250 0.4107 0.415 0.415 0.420 0.405 0.415 210,000 0.4107 -4.60%
2018-03-28 0 0.435 0.430 0.440 0.420 0.435 355,000 151,700 0.4273 0.435 0.430 0.440 0.420 0.435 355,000 0.4273 1.16%
2018-03-27 0 0.430 0.430 0.435 0.420 0.435 600,000 257,325 0.4289 0.430 0.430 0.435 0.420 0.435 600,000 0.4289 3.61%
2018-03-26 0 0.415 0.410 0.420 0.400 0.415 415,000 168,200 0.4053 0.415 0.410 0.420 0.400 0.415 415,000 0.4053 1.22%
2018-03-23 0 0.410 0.410 0.415 0.390 0.415 1,145,000 458,850 0.4007 0.410 0.410 0.415 0.390 0.415 1,145,000 0.4007 0.00%
2018-03-22 0 0.410 0.410 0.415 0.410 0.415 210,000 86,150 0.4102 0.410 0.410 0.415 0.410 0.415 210,000 0.4102 -1.20%
2018-03-21 0 0.415 0.415 0.425 0.410 0.425 590,000 246,650 0.4181 0.415 0.415 0.425 0.410 0.425 590,000 0.4181 -1.19%
2018-03-20 0 0.420 0.415 0.430 0.415 0.430 1,070,000 454,950 0.4252 0.420 0.415 0.430 0.415 0.430 1,070,000 0.4252 -2.33%
2018-03-19 0 0.430 0.425 0.435 0.425 0.435 915,000 393,000 0.4295 0.430 0.425 0.435 0.425 0.435 915,000 0.4295 -1.15%
2018-03-16 0 0.435 0.435 0.440 0.435 0.445 1,600,000 697,425 0.4359 0.435 0.435 0.440 0.435 0.445 1,600,000 0.4359 0.00%
2018-03-15 0 0.435 0.430 0.435 0.420 0.435 550,000 236,275 0.4296 0.435 0.430 0.435 0.420 0.435 550,000 0.4296 1.16%
2018-03-14 0 0.430 0.425 0.430 0.420 0.440 655,000 281,850 0.4303 0.430 0.425 0.430 0.420 0.440 655,000 0.4303 0.00%
2018-03-13 0 0.430 0.430 0.440 0.420 0.440 2,320,000 998,225 0.4303 0.430 0.430 0.440 0.420 0.440 2,320,000 0.4303 -2.27%
2018-03-12 0 0.440 0.435 0.440 0.435 0.460 370,000 163,725 0.4425 0.440 0.435 0.440 0.435 0.460 370,000 0.4425 1.15%
2018-03-09 0 0.435 0.430 0.440 0.430 0.445 550,000 241,025 0.4382 0.435 0.430 0.440 0.430 0.445 550,000 0.4382 -3.33%
2018-03-08 0 0.450 0.450 0.455 0.445 0.465 290,000 130,200 0.4490 0.450 0.450 0.455 0.445 0.465 290,000 0.4490 1.12%
2018-03-07 0 0.445 0.440 0.445 0.435 0.465 1,125,000 499,625 0.4441 0.445 0.440 0.445 0.435 0.465 1,125,000 0.4441 -1.11%
2018-03-06 0 0.450 0.445 0.450 0.440 0.455 780,000 351,525 0.4507 0.450 0.445 0.450 0.440 0.455 780,000 0.4507 0.00%
2018-03-05 0 0.450 0.440 0.445 0.440 0.460 2,570,000 1,154,800 0.4493 0.450 0.440 0.445 0.440 0.460 2,570,000 0.4493 -3.23%
2018-03-02 0 0.465 0.465 0.470 0.445 0.470 1,835,000 846,375 0.4612 0.465 0.465 0.470 0.445 0.470 1,835,000 0.4612 0.00%
2018-03-01 0 0.465 0.465 0.470 0.450 0.480 3,560,000 1,641,825 0.4612 0.465 0.465 0.470 0.450 0.480 3,560,000 0.4612 -2.11%
2018-02-28 0 0.475 0.465 0.475 0.450 0.475 2,595,000 1,196,825 0.4612 0.475 0.465 0.475 0.450 0.475 2,595,000 0.4612 0.00%
2018-02-27 0 0.475 0.465 0.475 0.455 0.510 6,845,000 3,247,950 0.4745 0.475 0.465 0.475 0.455 0.510 6,845,000 0.4745 -6.86%
2018-02-26 0 0.510 0.510 0.520 0.480 0.570 17,980,000 9,206,125 0.5120 0.510 0.510 0.520 0.480 0.570 17,980,000 0.5120 -10.53%
2018-02-23 0 0.570 0.570 0.580 0.500 0.620 42,050,000 23,702,050 0.5637 0.570 0.570 0.580 0.500 0.620 42,050,000 0.5637 15.15%
2018-02-22 0 0.495 0.495 0.500 0.430 0.540 23,875,000 11,838,650 0.4959 0.495 0.495 0.500 0.430 0.540 23,875,000 0.4959 12.50%
2018-02-21 0 0.440 0.440 0.445 0.405 0.465 12,920,000 5,715,500 0.4424 0.440 0.440 0.445 0.405 0.465 12,920,000 0.4424 4.76%
2018-02-20 0 0.420 0.420 0.425 0.405 0.440 3,680,000 1,563,550 0.4249 0.420 0.420 0.425 0.405 0.440 3,680,000 0.4249 2.44%
2018-02-15 0 0.410 0.410 0.415 0.385 0.410 3,120,000 1,237,900 0.3968 0.410 0.410 0.415 0.385 0.410 3,120,000 0.3968 2.50%
2018-02-14 0 0.400 0.400 0.405 0.375 0.420 7,725,000 2,996,300 0.3879 0.400 0.400 0.405 0.375 0.420 7,725,000 0.3879 1.27%
2018-02-13 0 0.395 0.395 0.400 0.385 0.470 21,150,000 9,015,300 0.4263 0.395 0.395 0.400 0.385 0.470 21,150,000 0.4263 -1.25%
2018-02-12 0 0.400 0.400 0.405 0.380 0.800 172,885,000 89,750,650 0.5191 0.400 0.400 0.405 0.380 0.800 172,885,000 0.5191

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top