KINERGY CORPORATION LTD.: O

Exchange Code Listed Last trade Delisted
HK Main 03302  2018-07-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.355 0.355 0.360 0.355 0.390 150,000 56,050 0.3737 0.355 0.355 0.360 0.355 0.390 150,000 0.3737 0.00%
2025-12-30 0 0.355 0.355 0.370 0.345 0.380 878,000 318,960 0.3633 0.355 0.355 0.370 0.345 0.380 878,000 0.3633 -5.33%
2025-12-29 0 0.375 0.360 0.375 0.360 0.410 568,000 211,400 0.3722 0.375 0.360 0.375 0.360 0.410 568,000 0.3722 -8.54%
2025-12-24 0 0.410 0.385 0.410 0.370 0.410 386,000 152,400 0.3948 0.410 0.385 0.410 0.370 0.410 386,000 0.3948 6.49%
2025-12-23 0 0.385 0.380 0.385 0.375 0.400 51,000 19,875 0.3897 0.385 0.380 0.385 0.375 0.400 51,000 0.3897 -3.75%
2025-12-22 0 0.400 0.370 0.400 0.340 0.415 340,000 132,980 0.3911 0.400 0.370 0.400 0.340 0.415 340,000 0.3911 -1.23%
2025-12-19 0 0.405 0.375 0.405 0.400 0.420 466,000 190,380 0.4085 0.405 0.375 0.405 0.400 0.420 466,000 0.4085 3.85%
2025-12-18 0 0.390 0.370 0.390 0.370 0.390 152,000 56,820 0.3738 0.390 0.370 0.390 0.370 0.390 152,000 0.3738 2.63%
2025-12-17 0 0.380 0.370 0.380 0.375 0.390 276,000 103,800 0.3761 0.380 0.370 0.380 0.375 0.390 276,000 0.3761 -1.30%
2025-12-16 0 0.385 0.385 0.390 0.375 0.410 208,000 79,520 0.3823 0.385 0.385 0.390 0.375 0.410 208,000 0.3823 -6.10%
2025-12-15 0 0.410 0.400 0.405 0.365 0.415 710,000 279,090 0.3931 0.410 0.400 0.405 0.365 0.415 710,000 0.3931 5.13%
2025-12-12 0 0.390 0.370 0.390 0.370 0.405 344,000 132,760 0.3859 0.390 0.370 0.390 0.370 0.405 344,000 0.3859 0.00%
2025-12-11 0 0.390 0.405 0.415 0.390 0.425 860,000 353,980 0.4116 0.390 0.405 0.415 0.390 0.425 860,000 0.4116 -8.24%
2025-12-10 0 0.425 0.410 0.425 0.355 0.445 3,944,000 1,601,090 0.4060 0.425 0.410 0.425 0.355 0.445 3,944,000 0.4060 19.72%
2025-12-09 0 0.355 0.340 0.355 0.340 0.365 1,228,000 429,130 0.3495 0.355 0.340 0.355 0.340 0.365 1,228,000 0.3495 2.90%
2025-12-08 0 0.345 0.345 0.355 0.335 0.380 732,000 256,500 0.3504 0.345 0.345 0.355 0.335 0.380 732,000 0.3504 -6.76%
2025-12-05 0 0.370 0.360 0.370 0.350 0.380 286,000 104,270 0.3646 0.370 0.360 0.370 0.350 0.380 286,000 0.3646 1.37%
2025-12-04 0 0.365 0.365 0.370 0.355 0.375 816,000 296,400 0.3632 0.365 0.365 0.370 0.355 0.375 816,000 0.3632 -2.67%
2025-12-03 0 0.375 0.365 0.375 0.360 0.410 966,000 360,290 0.3730 0.375 0.365 0.375 0.360 0.410 966,000 0.3730 -6.25%
2025-12-02 0 0.400 0.380 0.400 0.380 0.405 1,525,500 593,312 0.3889 0.400 0.380 0.400 0.380 0.405 1,525,500 0.3889 1.27%
2025-12-01 0 0.395 0.395 0.405 0.390 0.450 1,931,500 802,567 0.4155 0.395 0.395 0.405 0.390 0.450 1,931,500 0.4155 -8.14%
2025-11-28 0 0.430 0.415 0.430 0.400 0.485 2,602,000 1,098,890 0.4223 0.430 0.415 0.430 0.400 0.485 2,602,000 0.4223 -2.27%
2025-11-27 0 0.440 0.440 0.445 0.365 0.490 11,166,000 4,860,080 0.4353 0.440 0.440 0.445 0.365 0.490 11,166,000 0.4353 12.82%
2025-11-26 0 0.390 0.390 0.400 0.285 0.395 5,676,000 1,967,000 0.3465 0.390 0.390 0.400 0.285 0.395 5,676,000 0.3465 23.81%
2025-11-25 0 0.315 0.310 0.315 0.265 0.320 2,258,000 657,470 0.2912 0.315 0.310 0.315 0.265 0.320 2,258,000 0.2912 8.62%
2025-11-24 0 0.290 0.290 0.295 0.240 0.320 5,396,000 1,571,420 0.2912 0.290 0.290 0.295 0.240 0.320 5,396,000 0.2912 23.93%
2025-11-21 0 0.234 0.231 0.234 0.234 0.270 2,174,000 531,604 0.2445 0.234 0.231 0.234 0.234 0.270 2,174,000 0.2445 -13.33%
2025-11-20 0 0.270 0.260 0.270 0.255 0.295 1,116,000 294,960 0.2643 0.270 0.260 0.270 0.255 0.295 1,116,000 0.2643 0.00%
2025-11-19 0 0.270 0.270 0.275 0.255 0.280 566,000 149,310 0.2638 0.270 0.270 0.275 0.255 0.280 566,000 0.2638 3.85%
2025-11-18 0 0.260 0.260 0.265 0.250 0.280 838,000 216,760 0.2587 0.260 0.260 0.265 0.250 0.280 838,000 0.2587 -5.45%
2025-11-17 0 0.275 0.265 0.270 0.265 0.310 3,114,000 884,200 0.2839 0.275 0.265 0.270 0.265 0.310 3,114,000 0.2839 -11.29%
2025-11-14 0 0.310 0.300 0.305 0.249 0.350 16,978,000 5,042,492 0.2970 0.310 0.300 0.305 0.249 0.350 16,978,000 0.2970 24.50%
2025-11-13 0 0.249 0.240 0.249 0.239 0.250 838,100 203,986 0.2434 0.249 0.240 0.249 0.239 0.250 838,100 0.2434 -0.40%
2025-11-12 0 0.250 0.245 0.250 0.240 0.260 1,144,000 284,086 0.2483 0.250 0.245 0.250 0.240 0.260 1,144,000 0.2483 -1.96%
2025-11-11 0 0.255 0.250 0.260 0.249 0.270 552,010 144,380 0.2616 0.255 0.250 0.260 0.249 0.270 552,010 0.2616 -3.77%
2025-11-10 0 0.265 0.255 0.265 0.250 0.280 1,984,000 525,450 0.2648 0.265 0.255 0.265 0.250 0.280 1,984,000 0.2648 9.05%
2025-11-07 0 0.243 0.243 0.248 0.241 0.265 956,000 237,428 0.2484 0.243 0.243 0.248 0.241 0.265 956,000 0.2484 -8.30%
2025-11-06 0 0.265 0.255 0.260 0.221 0.280 6,894,000 1,726,346 0.2504 0.265 0.255 0.260 0.221 0.280 6,894,000 0.2504 19.91%
2025-11-05 0 0.221 0.221 0.225 0.215 0.241 6,708,000 1,470,058 0.2191 0.221 0.221 0.225 0.215 0.241 6,708,000 0.2191 -8.30%
2025-11-04 0 0.241 0.241 0.243 0.238 0.275 5,696,000 1,416,688 0.2487 0.241 0.241 0.243 0.238 0.275 5,696,000 0.2487 -15.44%
2025-11-03 0 0.285 0.280 0.285 0.270 0.325 8,044,000 2,302,040 0.2862 0.285 0.280 0.285 0.270 0.325 8,044,000 0.2862 -14.93%
2025-10-31 0 0.335 0.335 0.340 0.330 0.385 4,698,000 1,661,310 0.3536 0.335 0.335 0.340 0.330 0.385 4,698,000 0.3536 -1.47%
2025-10-30 0 0.340 0.340 0.350 0.340 0.365 1,562,000 545,720 0.3494 0.340 0.340 0.350 0.340 0.365 1,562,000 0.3494 -5.56%
2025-10-28 0 0.360 0.360 0.365 0.355 0.380 2,318,000 847,290 0.3655 0.360 0.360 0.365 0.355 0.380 2,318,000 0.3655 -7.69%
2025-10-27 0 0.390 0.380 0.400 0.375 0.415 2,630,000 1,032,090 0.3924 0.390 0.380 0.400 0.375 0.415 2,630,000 0.3924 -2.50%
2025-10-24 0 0.400 0.400 0.405 0.365 0.405 2,498,000 970,540 0.3885 0.400 0.400 0.405 0.365 0.405 2,498,000 0.3885 6.67%
2025-10-23 0 0.375 0.375 0.380 0.365 0.410 1,222,000 462,490 0.3785 0.375 0.375 0.380 0.365 0.410 1,222,000 0.3785 -3.85%
2025-10-22 0 0.390 0.385 0.390 0.355 0.390 1,724,000 656,090 0.3806 0.390 0.385 0.390 0.355 0.390 1,724,000 0.3806 6.85%
2025-10-21 0 0.365 0.365 0.370 0.365 0.405 2,246,000 849,480 0.3782 0.365 0.365 0.370 0.365 0.405 2,246,000 0.3782 -2.67%
2025-10-20 0 0.375 0.370 0.375 0.370 0.415 4,400,000 1,713,920 0.3895 0.375 0.370 0.375 0.370 0.415 4,400,000 0.3895 7.14%
2025-10-17 0 0.350 0.340 0.350 0.350 0.435 3,324,000 1,292,060 0.3887 0.350 0.340 0.350 0.350 0.435 3,324,000 0.3887 -13.58%
2025-10-16 0 0.405 0.400 0.405 0.390 0.420 2,052,000 819,880 0.3996 0.405 0.400 0.405 0.390 0.420 2,052,000 0.3996 0.00%
2025-10-15 0 0.405 0.405 0.415 0.390 0.435 2,714,000 1,113,560 0.4103 0.405 0.405 0.415 0.390 0.435 2,714,000 0.4103 2.53%
2025-10-14 0 0.395 0.395 0.400 0.395 0.460 2,750,000 1,162,660 0.4228 0.395 0.395 0.400 0.395 0.460 2,750,000 0.4228 -11.24%
2025-10-13 0 0.445 0.440 0.445 0.370 0.500 11,710,000 5,278,360 0.4508 0.445 0.440 0.445 0.370 0.500 11,710,000 0.4508 15.58%
2025-10-10 0 0.385 0.385 0.390 0.385 0.440 4,156,000 1,671,790 0.4023 0.385 0.385 0.390 0.385 0.440 4,156,000 0.4023 -12.50%
2025-10-09 0 0.440 0.440 0.455 0.430 0.485 4,818,000 2,193,550 0.4553 0.440 0.440 0.455 0.430 0.485 4,818,000 0.4553 -8.33%
2025-10-08 0 0.480 0.480 0.485 0.455 0.510 4,770,000 2,272,270 0.4764 0.480 0.480 0.485 0.455 0.510 4,770,000 0.4764 -2.04%
2025-10-06 0 0.490 0.485 0.490 0.450 0.590 14,012,000 7,303,640 0.5212 0.490 0.485 0.490 0.450 0.590 14,012,000 0.5212 -2.00%
2025-10-03 0 0.500 0.495 0.500 0.390 0.630 26,972,000 14,081,410 0.5221 0.500 0.495 0.500 0.390 0.630 26,972,000 0.5221 11.11%
2025-10-02 0 0.450 0.450 0.455 0.325 0.510 42,388,000 18,947,080 0.4470 0.450 0.450 0.455 0.325 0.510 42,388,000 0.4470 45.16%
2025-09-30 0 0.310 0.300 0.310 0.295 0.340 6,584,000 2,061,260 0.3131 0.310 0.300 0.310 0.295 0.340 6,584,000 0.3131 -6.06%
2025-09-29 0 0.330 0.330 0.335 0.305 0.375 18,026,000 6,083,590 0.3375 0.330 0.330 0.335 0.305 0.375 18,026,000 0.3375 -2.94%
2025-09-26 0 0.340 0.340 0.345 0.330 0.480 47,436,000 19,320,510 0.4073 0.340 0.340 0.345 0.330 0.480 47,436,000 0.4073 -31.31%
2025-09-25 0 0.495 0.490 0.495 0.201 0.580 174,796,000 71,765,234 0.4106 0.495 0.490 0.495 0.201 0.580 174,796,000 0.4106 160.53%
2025-09-24 0 0.190 0.190 0.191 0.144 0.191 15,570,000 2,753,534 0.1768 0.190 0.190 0.191 0.144 0.191 15,570,000 0.1768 29.25%
2025-09-23 0 0.147 0.145 0.155 0.147 0.155 760,000 113,774 0.1497 0.147 0.145 0.155 0.147 0.155 760,000 0.1497 0.00%
2025-09-22 0 0.147 0.152 0.153 0.147 0.153 526,000 78,228 0.1487 0.147 0.152 0.153 0.147 0.153 526,000 0.1487 -3.92%
2025-09-19 0 0.153 0.151 0.153 0.154 0.154 90,000 13,860 0.1540 0.153 0.151 0.153 0.154 0.154 90,000 0.1540 -3.77%
2025-09-18 0 0.159 0.159 0.160 0.159 0.159 2,000 318 0.1590 0.159 0.159 0.160 0.159 0.159 2,000 0.1590 3.25%
2025-09-17 0 0.154 0.150 0.154 0.154 0.156 14,000 2,170 0.1550 0.154 0.150 0.154 0.154 0.156 14,000 0.1550 2.67%
2025-09-16 0 0.150 0.149 0.157 - - 0 0 - 0.150 0.149 0.157 - - 0 - 0.00%
2025-09-15 0 0.150 0.148 0.156 0.148 0.156 1,304,000 197,158 0.1512 0.150 0.148 0.156 0.148 0.156 1,304,000 0.1512 -6.25%
2025-09-12 0 0.160 0.154 0.160 0.154 0.161 1,154,000 178,700 0.1549 0.160 0.154 0.160 0.154 0.161 1,154,000 0.1549 3.23%
2025-09-11 0 0.155 0.155 0.162 0.154 0.167 892,000 138,186 0.1549 0.155 0.155 0.162 0.154 0.167 892,000 0.1549 0.00%
2025-09-10 0 0.155 0.159 0.168 0.155 0.159 1,586,000 247,906 0.1563 0.155 0.159 0.168 0.155 0.159 1,586,000 0.1563 -4.91%
2025-09-09 0 0.163 0.162 0.165 0.153 0.165 1,036,000 163,550 0.1579 0.163 0.162 0.165 0.153 0.165 1,036,000 0.1579 0.62%
2025-09-08 0 0.162 0.158 0.165 0.155 0.180 1,946,000 318,438 0.1636 0.162 0.158 0.165 0.155 0.180 1,946,000 0.1636 4.52%
2025-09-05 0 0.155 0.151 0.159 0.150 0.162 1,194,000 181,582 0.1521 0.155 0.151 0.159 0.150 0.162 1,194,000 0.1521 -0.64%
2025-09-04 0 0.156 0.156 0.158 0.155 0.160 522,000 82,782 0.1586 0.156 0.156 0.158 0.155 0.160 522,000 0.1586 0.00%
2025-09-03 0 0.156 0.155 0.165 0.153 0.167 2,738,000 427,810 0.1562 0.156 0.155 0.165 0.153 0.167 2,738,000 0.1562 -9.83%
2025-09-02 0 0.173 0.160 0.173 - - 0 0 - 0.173 0.160 0.173 - - 0 - -0.57%
2025-09-01 0 0.174 0.170 0.174 0.172 0.175 830,000 144,898 0.1746 0.174 0.170 0.174 0.172 0.175 830,000 0.1746 0.58%
2025-08-29 0 0.173 0.157 0.173 0.180 0.180 2,000 360 0.1800 0.173 0.157 0.173 0.180 0.180 2,000 0.1800 5.49%
2025-08-28 0 0.164 0.164 0.165 0.164 0.165 60,000 9,882 0.1647 0.164 0.164 0.165 0.164 0.165 60,000 0.1647 -3.53%
2025-08-27 0 0.170 0.156 0.172 0.168 0.178 116,000 20,098 0.1733 0.170 0.156 0.172 0.168 0.178 116,000 0.1733 0.00%
2025-08-26 0 0.170 0.159 0.170 0.170 0.170 10,000 1,700 0.1700 0.170 0.159 0.170 0.170 0.170 10,000 0.1700 0.00%
2025-08-25 0 0.170 0.162 0.170 0.170 0.170 440,000 74,800 0.1700 0.170 0.162 0.170 0.170 0.170 440,000 0.1700 0.00%
2025-08-22 0 0.170 0.165 0.173 0.165 0.174 394,000 66,570 0.1690 0.170 0.165 0.173 0.165 0.174 394,000 0.1690 6.25%
2025-08-21 0 0.160 0.154 0.160 0.155 0.167 142,000 23,148 0.1630 0.160 0.154 0.160 0.155 0.167 142,000 0.1630 1.27%
2025-08-20 0 0.158 0.156 0.164 0.153 0.166 216,000 34,124 0.1580 0.158 0.156 0.164 0.153 0.166 216,000 0.1580 -1.86%
2025-08-19 0 0.161 0.155 0.161 0.155 0.188 1,814,000 286,982 0.1582 0.161 0.155 0.161 0.155 0.188 1,814,000 0.1582 -7.47%
2025-08-18 0 0.174 0.160 0.174 0.152 0.189 168,000 27,612 0.1644 0.174 0.160 0.174 0.152 0.189 168,000 0.1644 5.45%
2025-08-15 0 0.165 0.165 0.177 0.156 0.165 114,000 18,068 0.1585 0.165 0.165 0.177 0.156 0.165 114,000 0.1585 4.43%
2025-08-14 0 0.158 0.158 0.168 0.158 0.168 296,000 47,626 0.1609 0.158 0.158 0.168 0.158 0.168 296,000 0.1609 0.00%
2025-08-13 0 0.158 0.165 0.180 0.158 0.183 2,250,000 366,638 0.1630 0.158 0.165 0.180 0.158 0.183 2,250,000 0.1630 -10.23%
2025-08-12 0 0.176 0.166 0.176 0.165 0.189 2,142,000 385,752 0.1801 0.176 0.166 0.176 0.165 0.189 2,142,000 0.1801 1.73%
2025-08-11 0 0.173 0.172 0.173 0.151 0.189 4,730,000 762,494 0.1612 0.173 0.172 0.173 0.151 0.189 4,730,000 0.1612 -3.35%
2025-08-08 0 0.179 0.177 0.179 0.141 0.192 14,934,000 2,532,612 0.1696 0.179 0.177 0.179 0.141 0.192 14,934,000 0.1696 39.84%
2025-08-07 0 0.128 0.128 0.146 0.128 0.129 544,000 69,664 0.1281 0.128 0.128 0.146 0.128 0.129 544,000 0.1281 0.00%
2025-08-06 0 0.128 0.126 0.128 0.128 0.128 100,000 12,800 0.1280 0.128 0.126 0.128 0.128 0.128 100,000 0.1280 0.00%
2025-08-05 0 0.128 0.128 0.134 0.128 0.131 1,004,000 130,292 0.1298 0.128 0.128 0.134 0.128 0.131 1,004,000 0.1298 -1.54%
2025-08-04 0 0.130 0.128 0.138 0.130 0.140 328,000 45,082 0.1374 0.130 0.128 0.138 0.130 0.140 328,000 0.1374 4.00%
2025-08-01 0 0.125 0.120 0.138 - - 0 0 - 0.125 0.120 0.138 - - 0 - 0.00%
2025-07-31 0 0.125 0.125 0.138 0.125 0.135 6,000 788 0.1313 0.125 0.125 0.138 0.125 0.135 6,000 0.1313 0.00%
2025-07-30 0 0.125 0.121 0.150 0.116 0.128 1,876,000 224,160 0.1195 0.125 0.121 0.150 0.116 0.128 1,876,000 0.1195 0.81%
2025-07-29 0 0.124 0.121 0.134 0.117 0.125 1,948,000 234,396 0.1203 0.124 0.121 0.134 0.117 0.125 1,948,000 0.1203 -0.80%
2025-07-28 0 0.125 0.125 0.134 0.124 0.124 2,000 248 0.1240 0.125 0.125 0.134 0.124 0.124 2,000 0.1240 0.81%
2025-07-25 0 0.124 0.124 0.135 0.120 0.128 2,136,000 263,152 0.1232 0.124 0.124 0.135 0.120 0.128 2,136,000 0.1232 -6.06%
2025-07-24 0 0.132 0.127 0.133 0.132 0.133 4,000 530 0.1325 0.132 0.127 0.133 0.132 0.133 4,000 0.1325 4.76%
2025-07-23 0 0.126 0.126 0.133 0.126 0.138 722,000 91,946 0.1273 0.126 0.126 0.133 0.126 0.138 722,000 0.1273 -0.79%
2025-07-22 0 0.127 0.127 0.140 0.127 0.128 330,000 41,980 0.1272 0.127 0.127 0.140 0.127 0.128 330,000 0.1272 -0.78%
2025-07-21 0 0.128 0.128 0.138 0.128 0.134 1,020,000 132,068 0.1295 0.128 0.128 0.138 0.128 0.134 1,020,000 0.1295 -3.76%
2025-07-18 0 0.133 0.133 0.134 0.125 0.141 1,594,000 208,526 0.1308 0.133 0.133 0.134 0.125 0.141 1,594,000 0.1308 5.56%
2025-07-17 0 0.126 0.126 0.133 0.125 0.136 722,000 92,662 0.1283 0.126 0.126 0.133 0.125 0.136 722,000 0.1283 0.00%
2025-07-16 0 0.126 0.126 0.136 0.125 0.139 394,000 49,860 0.1265 0.126 0.126 0.136 0.125 0.139 394,000 0.1265 -8.03%
2025-07-15 0 0.137 0.122 0.138 0.137 0.137 2,000 274 0.1370 0.137 0.122 0.138 0.137 0.137 2,000 0.1370 8.73%
2025-07-14 0 0.126 0.122 0.141 0.122 0.146 642,000 82,704 0.1288 0.126 0.122 0.141 0.122 0.146 642,000 0.1288 -3.08%
2025-07-11 0 0.130 0.124 0.131 0.130 0.130 264,000 34,502 0.1307 0.130 0.124 0.131 0.130 0.130 264,000 0.1307 -0.76%
2025-07-10 0 0.131 0.123 0.149 0.131 0.136 822,000 108,858 0.1324 0.131 0.123 0.149 0.131 0.136 822,000 0.1324 -5.07%
2025-07-09 0 0.138 0.138 0.175 0.138 0.180 202,000 28,980 0.1435 0.138 0.138 0.175 0.138 0.180 202,000 0.1435 -11.54%
2025-07-08 0 0.156 0.156 0.168 0.156 0.187 1,444,000 232,526 0.1610 0.156 0.156 0.168 0.156 0.187 1,444,000 0.1610 14.71%
2025-07-07 0 0.136 0.135 0.158 0.122 0.159 836,000 120,320 0.1439 0.136 0.135 0.158 0.122 0.159 836,000 0.1439 10.57%
2025-07-04 0 0.123 0.123 0.143 0.120 0.122 104,000 12,684 0.1220 0.123 0.123 0.143 0.120 0.122 104,000 0.1220 0.00%
2025-07-03 0 0.123 0.123 0.143 - - 0 0 - 0.123 0.123 0.143 - - 0 - 0.00%
2025-07-02 0 0.123 0.123 0.137 - - 0 0 - 0.123 0.123 0.137 - - 0 - 2.50%
2025-06-30 0 0.120 0.120 - 0.120 0.120 400,000 48,000 0.1200 0.120 0.120 - 0.120 0.120 400,000 0.1200 0.00%
2025-06-27 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2025-06-26 0 0.120 0.119 0.149 0.120 0.120 2,000 240 0.1200 0.120 0.119 0.149 0.120 0.120 2,000 0.1200 -7.69%
2025-06-25 0 0.130 0.130 0.137 - - 0 0 - 0.130 0.130 0.137 - - 0 - 8.33%
2025-06-24 0 0.120 0.119 0.137 - - 0 0 - 0.120 0.119 0.137 - - 0 - 0.00%
2025-06-23 0 0.120 0.119 0.138 0.120 0.120 50,000 6,000 0.1200 0.120 0.119 0.138 0.120 0.120 50,000 0.1200 -0.83%
2025-06-20 0 0.121 0.121 0.139 0.120 0.128 78,000 9,930 0.1273 0.121 0.121 0.139 0.120 0.128 78,000 0.1273 -0.82%
2025-06-19 0 0.122 0.122 0.139 0.120 0.122 118,000 14,278 0.1210 0.122 0.122 0.139 0.120 0.122 118,000 0.1210 -0.81%
2025-06-18 0 0.123 0.123 0.125 0.123 0.124 4,000 494 0.1235 0.123 0.123 0.125 0.123 0.124 4,000 0.1235 -5.38%
2025-06-17 0 0.130 0.130 0.137 0.128 0.139 334,000 45,728 0.1369 0.130 0.130 0.137 0.128 0.139 334,000 0.1369 5.69%
2025-06-16 0 0.123 0.123 0.124 0.123 0.123 24,000 2,952 0.1230 0.123 0.123 0.124 0.123 0.123 24,000 0.1230 -10.22%
2025-06-13 0 0.137 0.123 0.137 0.120 0.138 838,000 108,406 0.1294 0.137 0.123 0.137 0.120 0.138 838,000 0.1294 12.30%
2025-06-12 0 0.122 0.121 0.150 0.122 0.122 12,000 1,464 0.1220 0.122 0.121 0.150 0.122 0.122 12,000 0.1220 0.83%
2025-06-11 0 0.121 0.121 - 0.121 0.123 64,000 7,806 0.1220 0.121 0.121 - 0.121 0.123 64,000 0.1220 -4.72%
2025-06-10 0 0.127 0.121 0.132 - - 0 0 - 0.127 0.121 0.132 - - 0 - -4.51%
2025-06-09 0 0.133 0.133 0.140 0.133 0.139 480,000 66,516 0.1386 0.133 0.133 0.140 0.133 0.139 480,000 0.1386 11.76%
2025-06-06 0 0.119 0.119 0.139 0.119 0.135 624,000 84,176 0.1349 0.119 0.119 0.139 0.119 0.135 624,000 0.1349 -12.50%
2025-06-05 0 0.136 0.122 0.136 0.125 0.136 866,000 117,238 0.1354 0.136 0.122 0.136 0.125 0.136 866,000 0.1354 14.29%
2025-06-04 0 0.119 0.115 0.134 - - 0 0 - 0.119 0.115 0.134 - - 0 - -4.80%
2025-06-03 0 0.125 0.115 0.128 0.113 0.130 90,000 11,206 0.1245 0.125 0.115 0.128 0.113 0.130 90,000 0.1245 1.63%
2025-06-02 0 0.123 0.113 0.129 - - 0 0 - 0.123 0.113 0.129 - - 0 - -4.65%
2025-05-30 0 0.129 0.119 0.129 0.128 0.129 488,000 62,702 0.1285 0.129 0.119 0.129 0.128 0.129 488,000 0.1285 15.18%
2025-05-29 0 0.112 0.112 0.129 0.112 0.112 250,000 28,000 0.1120 0.112 0.112 0.129 0.112 0.112 250,000 0.1120 -0.88%
2025-05-28 0 0.113 0.113 0.118 0.112 0.113 6,000 674 0.1123 0.113 0.113 0.118 0.112 0.113 6,000 0.1123 -13.74%
2025-05-27 0 0.131 0.112 0.131 0.111 0.131 410,000 52,638 0.1284 0.131 0.112 0.131 0.111 0.131 410,000 0.1284 1.55%
2025-05-26 0 0.129 0.110 0.129 0.129 0.137 390,000 50,326 0.1290 0.129 0.110 0.129 0.129 0.137 390,000 0.1290 25.24%
2025-05-23 0 0.103 0.103 0.110 0.101 0.103 4,000 408 0.1020 0.103 0.103 0.110 0.101 0.103 4,000 0.1020 -6.36%
2025-05-22 0 0.110 0.104 0.124 - - 0 0 - 0.110 0.104 0.124 - - 0 - 0.00%
2025-05-21 0 0.110 0.110 0.126 0.110 0.111 112,000 12,420 0.1109 0.110 0.110 0.126 0.110 0.111 112,000 0.1109 -14.06%
2025-05-20 0 0.128 0.112 0.128 - - 0 0 - 0.128 0.112 0.128 - - 0 - -0.78%
2025-05-19 0 0.129 0.110 0.129 - - 0 0 - 0.129 0.110 0.129 - - 0 - 0.00%
2025-05-16 0 0.129 0.108 0.129 0.129 0.129 2,000 258 0.1290 0.129 0.108 0.129 0.129 0.129 2,000 0.1290 16.22%
2025-05-15 0 0.111 0.111 0.129 0.105 0.111 422,000 46,830 0.1110 0.111 0.111 0.129 0.105 0.111 422,000 0.1110 -11.20%
2025-05-14 0 0.125 0.101 0.129 - - 0 0 - 0.125 0.101 0.129 - - 0 - 0.00%
2025-05-13 0 0.125 0.111 0.126 - - 0 0 - 0.125 0.111 0.126 - - 0 - 0.00%
2025-05-12 0 0.125 0.111 0.126 0.111 0.125 102,000 11,350 0.1113 0.125 0.111 0.126 0.111 0.125 102,000 0.1113 4.17%
2025-05-09 0 0.120 0.111 0.125 0.111 0.120 586,000 65,352 0.1115 0.120 0.111 0.125 0.111 0.120 586,000 0.1115 8.11%
2025-05-08 0 0.111 0.111 0.126 0.111 0.111 154,000 17,094 0.1110 0.111 0.111 0.126 0.111 0.111 154,000 0.1110 0.00%
2025-05-07 0 0.111 0.100 0.125 - - 0 0 - 0.111 0.100 0.125 - - 0 - 0.00%
2025-05-06 0 0.111 0.100 0.111 0.110 0.111 616,000 67,810 0.1101 0.111 0.100 0.111 0.110 0.111 616,000 0.1101 -4.31%
2025-05-02 0 0.116 0.096 0.116 - - 0 0 - 0.116 0.096 0.116 - - 0 - 0.00%
2025-04-30 0 0.116 0.100 0.116 0.116 0.116 200,000 23,200 0.1160 0.116 0.100 0.116 0.116 0.116 200,000 0.1160 5.45%
2025-04-29 0 0.110 0.100 0.110 0.109 0.110 200,000 21,988 0.1099 0.110 0.100 0.110 0.109 0.110 200,000 0.1099 0.00%
2025-04-28 0 0.110 0.100 0.110 0.093 0.110 428,000 46,476 0.1086 0.110 0.100 0.110 0.093 0.110 428,000 0.1086 10.00%
2025-04-25 0 0.100 0.105 0.110 0.100 0.118 1,016,000 102,572 0.1010 0.100 0.105 0.110 0.100 0.118 1,016,000 0.1010 -7.41%
2025-04-24 0 0.108 0.108 - 0.108 0.108 2,000 216 0.1080 0.108 0.108 - 0.108 0.108 2,000 0.1080 -0.92%
2025-04-23 0 0.109 0.096 0.110 0.108 0.110 906,000 98,776 0.1090 0.109 0.096 0.110 0.108 0.110 906,000 0.1090 2.83%
2025-04-22 0 0.106 0.100 0.106 0.099 0.106 1,300,000 132,530 0.1019 0.106 0.100 0.106 0.099 0.106 1,300,000 0.1019 3.92%
2025-04-17 0 0.102 0.086 0.102 - - 0 0 - 0.102 0.086 0.102 - - 0 - -1.92%
2025-04-16 0 0.104 0.087 0.105 0.104 0.104 2,000 208 0.1040 0.104 0.087 0.105 0.104 0.104 2,000 0.1040 7.22%
2025-04-15 0 0.097 0.086 0.100 - - 0 0 - 0.097 0.086 0.100 - - 0 - 0.00%
2025-04-14 0 0.097 0.086 0.097 0.087 0.097 6,000 542 0.0903 0.097 0.086 0.097 0.087 0.097 6,000 0.0903 14.12%
2025-04-11 0 0.085 0.085 0.096 0.085 0.086 344,000 29,482 0.0857 0.085 0.085 0.096 0.085 0.086 344,000 0.0857 0.00%
2025-04-10 0 0.085 0.082 0.085 0.082 0.086 1,200,000 101,928 0.0849 0.085 0.082 0.085 0.082 0.086 1,200,000 0.0849 -1.16%
2025-04-09 0 0.086 0.086 0.097 0.084 0.086 1,806,000 153,532 0.0850 0.086 0.086 0.097 0.084 0.086 1,806,000 0.0850 1.18%
2025-04-08 0 0.085 0.085 0.096 0.085 0.089 352,000 30,978 0.0880 0.085 0.085 0.096 0.085 0.089 352,000 0.0880 2.41%
2025-04-07 0 0.083 0.083 0.098 0.080 0.102 446,000 42,144 0.0945 0.083 0.083 0.098 0.080 0.102 446,000 0.0945 -25.89%
2025-04-03 0 0.112 0.112 0.125 0.112 0.112 164,000 18,368 0.1120 0.112 0.112 0.125 0.112 0.112 164,000 0.1120 -10.40%
2025-04-02 0 0.125 0.112 0.125 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2025-04-01 0 0.125 0.121 0.144 - - 0 0 - 0.125 0.121 0.144 - - 0 - 0.00%
2025-03-31 0 0.125 0.121 0.140 0.125 0.128 76,000 9,692 0.1275 0.125 0.121 0.140 0.125 0.128 76,000 0.1275 -9.42%
2025-03-28 0 0.138 0.121 0.139 0.125 0.140 416,000 52,186 0.1254 0.138 0.121 0.139 0.125 0.140 416,000 0.1254 3.76%
2025-03-27 0 0.133 0.125 0.143 - - 0 0 - 0.133 0.125 0.143 - - 0 - 0.00%
2025-03-26 0 0.133 0.122 0.134 0.125 0.133 754,000 94,348 0.1251 0.133 0.122 0.134 0.125 0.133 754,000 0.1251 -0.75%
2025-03-25 0 0.134 0.124 0.134 0.141 0.142 22,000 3,104 0.1411 0.134 0.124 0.134 0.141 0.142 22,000 0.1411 -8.22%
2025-03-24 0 0.146 0.125 0.146 0.125 0.146 306,000 38,532 0.1259 0.146 0.125 0.146 0.125 0.146 306,000 0.1259 5.80%
2025-03-21 0 0.138 0.121 0.138 0.125 0.138 1,012,000 126,722 0.1252 0.138 0.121 0.138 0.125 0.138 1,012,000 0.1252 10.40%
2025-03-20 0 0.125 0.118 0.130 - - 0 0 - 0.125 0.118 0.130 - - 0 - 0.00%
2025-03-19 0 0.125 0.118 0.132 0.125 0.132 1,754,000 219,264 0.1250 0.125 0.118 0.132 0.125 0.132 1,754,000 0.1250 0.00%
2025-03-18 0 0.125 0.125 0.131 0.125 0.131 2,088,000 261,982 0.1255 0.125 0.125 0.131 0.125 0.131 2,088,000 0.1255 -6.72%
2025-03-17 0 0.134 0.118 0.134 0.118 0.137 774,000 100,322 0.1296 0.134 0.118 0.134 0.118 0.137 774,000 0.1296 7.20%
2025-03-14 0 0.125 0.125 0.138 0.125 0.136 462,000 58,034 0.1256 0.125 0.125 0.138 0.125 0.136 462,000 0.1256 -10.07%
2025-03-13 0 0.139 0.126 0.139 0.122 0.139 388,000 48,614 0.1253 0.139 0.126 0.139 0.122 0.139 388,000 0.1253 1.46%
2025-03-12 0 0.137 0.128 0.138 0.118 0.138 3,798,000 499,252 0.1315 0.137 0.128 0.138 0.118 0.138 3,798,000 0.1315 12.30%
2025-03-11 0 0.122 0.103 0.122 0.097 0.124 7,944,000 925,184 0.1165 0.122 0.103 0.122 0.097 0.124 7,944,000 0.1165 28.42%
2025-03-10 0 0.095 0.091 0.097 0.092 0.098 1,572,000 148,572 0.0945 0.095 0.091 0.097 0.092 0.098 1,572,000 0.0945 3.26%
2025-03-07 0 0.092 0.090 0.092 0.090 0.150 15,418,000 1,702,234 0.1104 0.092 0.090 0.092 0.090 0.150 15,418,000 0.1104 -8.00%
2025-03-06 0 0.100 0.093 0.105 - - 0 0 - 0.100 0.093 0.105 - - 0 - 0.00%
2025-03-05 0 0.100 0.097 0.103 0.098 0.106 2,728,000 275,572 0.1010 0.100 0.097 0.103 0.098 0.106 2,728,000 0.1010 -1.96%
2025-03-04 0 0.102 0.100 0.104 0.095 0.120 794,000 85,734 0.1080 0.102 0.100 0.104 0.095 0.120 794,000 0.1080 9.68%
2025-03-03 0 0.093 0.093 0.097 0.092 0.101 1,242,000 119,130 0.0959 0.093 0.093 0.097 0.092 0.101 1,242,000 0.0959 -2.11%
2025-02-28 0 0.095 0.095 0.100 0.093 0.098 542,000 52,714 0.0973 0.095 0.095 0.100 0.093 0.098 542,000 0.0973 -5.94%
2025-02-27 0 0.101 0.098 0.101 0.098 0.108 2,328,000 233,378 0.1002 0.101 0.098 0.101 0.098 0.108 2,328,000 0.1002 -0.98%
2025-02-26 0 0.102 0.099 0.103 0.099 0.106 4,390,000 441,022 0.1005 0.102 0.099 0.103 0.099 0.106 4,390,000 0.1005 -2.86%
2025-02-25 0 0.105 0.096 0.105 0.099 0.118 2,648,000 273,164 0.1032 0.105 0.096 0.105 0.099 0.118 2,648,000 0.1032 -11.76%
2025-02-24 0 0.119 0.107 0.119 0.106 0.119 282,000 30,960 0.1098 0.119 0.107 0.119 0.106 0.119 282,000 0.1098 3.48%
2025-02-21 0 0.115 0.103 0.116 0.103 0.116 218,000 23,680 0.1086 0.115 0.103 0.116 0.103 0.116 218,000 0.1086 0.00%
2025-02-20 0 0.115 0.102 0.115 0.110 0.120 450,000 50,652 0.1126 0.115 0.102 0.115 0.110 0.120 450,000 0.1126 0.00%
2025-02-19 0 0.115 0.107 0.116 0.103 0.121 2,686,000 312,798 0.1165 0.115 0.107 0.116 0.103 0.121 2,686,000 0.1165 4.55%
2025-02-18 0 0.110 0.110 0.112 0.104 0.115 230,000 24,680 0.1073 0.110 0.110 0.112 0.104 0.115 230,000 0.1073 2.80%
2025-02-17 0 0.107 0.103 0.107 0.100 0.107 2,464,000 252,730 0.1026 0.107 0.103 0.107 0.100 0.107 2,464,000 0.1026 -7.76%
2025-02-14 0 0.116 0.108 0.119 0.114 0.116 344,000 39,628 0.1152 0.116 0.108 0.119 0.114 0.116 344,000 0.1152 3.57%
2025-02-13 0 0.112 0.109 0.112 0.106 0.125 4,078,000 452,214 0.1109 0.112 0.109 0.112 0.106 0.125 4,078,000 0.1109 -13.18%
2025-02-12 0 0.129 0.113 0.133 - - 0 0 - 0.129 0.113 0.133 - - 0 - 0.00%
2025-02-11 0 0.129 0.113 0.132 0.128 0.129 226,000 29,042 0.1285 0.129 0.113 0.132 0.128 0.129 226,000 0.1285 1.57%
2025-02-10 0 0.127 0.111 0.127 0.127 0.127 50,000 6,350 0.1270 0.127 0.111 0.127 0.127 0.127 50,000 0.1270 0.00%
2025-02-07 0 0.127 0.120 0.127 0.108 0.133 944,000 108,972 0.1154 0.127 0.120 0.127 0.108 0.133 944,000 0.1154 2.42%
2025-02-06 0 0.124 0.124 0.130 - - 0 0 - 0.124 0.124 0.130 - - 0 - 0.00%
2025-02-05 0 0.124 0.112 0.133 - - 0 0 - 0.124 0.112 0.133 - - 0 - 0.00%
2025-02-04 0 0.124 0.111 0.129 0.124 0.124 8,000 992 0.1240 0.124 0.111 0.129 0.124 0.124 8,000 0.1240 2.48%
2025-02-03 0 0.121 0.110 0.121 - - 0 0 - 0.121 0.110 0.121 - - 0 - -0.82%
2025-01-28 0 0.122 0.106 0.135 - - 0 0 - 0.122 0.106 0.135 - - 0 - 0.00%
2025-01-27 0 0.122 0.106 0.127 - - 0 0 - 0.122 0.106 0.127 - - 0 - 0.00%
2025-01-24 0 0.122 0.106 0.127 - - 0 0 - 0.122 0.106 0.127 - - 0 - 0.00%
2025-01-23 0 0.122 0.110 0.122 - - 0 0 - 0.122 0.110 0.122 - - 0 - 0.00%
2025-01-22 0 0.122 0.110 0.126 0.122 0.122 6,000 732 0.1220 0.122 0.110 0.126 0.122 0.122 6,000 0.1220 -3.94%
2025-01-21 0 0.127 0.122 0.168 - - 0 0 - 0.127 0.122 0.168 - - 0 - 0.00%
2025-01-20 0 0.127 0.122 - 0.123 0.127 34,000 4,200 0.1235 0.127 0.122 - 0.123 0.127 34,000 0.1235 -4.51%
2025-01-17 0 0.133 0.122 0.139 0.121 0.139 68,000 8,418 0.1238 0.133 0.122 0.139 0.121 0.139 68,000 0.1238 -7.64%
2025-01-16 0 0.144 0.102 0.144 - - 0 0 - 0.144 0.102 0.144 - - 0 - 0.00%
2025-01-15 0 0.144 - 0.169 - - 0 0 - 0.144 - 0.169 - - 0 - 0.00%
2025-01-14 0 0.144 0.103 0.144 0.148 0.148 2,000 296 0.1480 0.144 0.103 0.144 0.148 0.148 2,000 0.1480 13.39%
2025-01-13 0 0.127 0.103 0.127 0.114 0.127 1,648,000 190,286 0.1155 0.127 0.103 0.127 0.114 0.127 1,648,000 0.1155 5.83%
2025-01-10 0 0.120 0.110 0.123 - - 0 0 - 0.120 0.110 0.123 - - 0 - 0.00%
2025-01-09 0 0.120 0.110 0.130 0.120 0.138 136,000 16,420 0.1207 0.120 0.110 0.130 0.120 0.138 136,000 0.1207 -5.51%
2025-01-08 0 0.127 0.105 0.127 0.120 0.130 362,000 44,026 0.1216 0.127 0.105 0.127 0.120 0.130 362,000 0.1216 -0.78%
2025-01-07 0 0.128 0.118 0.128 0.128 0.128 260,000 33,280 0.1280 0.128 0.118 0.128 0.128 0.128 260,000 0.1280 6.67%
2025-01-06 0 0.120 0.115 0.128 0.120 0.120 10,000 1,200 0.1200 0.120 0.115 0.128 0.120 0.120 10,000 0.1200 0.00%
2025-01-03 0 0.120 0.115 0.127 0.120 0.148 316,000 38,690 0.1224 0.120 0.115 0.127 0.120 0.148 316,000 0.1224 -11.11%
2025-01-02 0 0.135 0.120 0.135 0.133 0.158 3,668,000 502,790 0.1371 0.135 0.120 0.135 0.133 0.158 3,668,000 0.1371 3.85%
2024-12-31 0 0.130 0.108 0.181 0.128 0.130 106,000 13,652 0.1288 0.130 0.108 0.181 0.128 0.130 106,000 0.1288 0.78%
2024-12-30 0 0.129 0.117 0.130 0.115 0.188 492,000 61,416 0.1248 0.129 0.117 0.130 0.115 0.188 492,000 0.1248 4.88%
2024-12-27 0 0.123 0.115 0.123 0.123 0.123 4,000 492 0.1230 0.123 0.115 0.123 0.123 0.123 4,000 0.1230 0.82%
2024-12-24 0 0.122 0.108 0.122 0.108 0.130 3,810,000 484,498 0.1272 0.122 0.108 0.122 0.108 0.130 3,810,000 0.1272 8.93%
2024-12-23 0 0.112 0.102 0.112 - - 0 0 - 0.112 0.102 0.112 - - 0 - 0.00%
2024-12-20 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2024-12-19 0 0.112 0.112 - 0.112 0.126 34,000 3,892 0.1145 0.112 0.112 - 0.112 0.126 34,000 0.1145 0.00%
2024-12-18 0 0.112 0.112 0.126 0.105 0.112 14,000 1,534 0.1096 0.112 0.112 0.126 0.105 0.112 14,000 0.1096 -11.81%
2024-12-17 0 0.127 0.110 0.126 0.126 0.127 604,000 76,208 0.1262 0.127 0.110 0.126 0.126 0.127 604,000 0.1262 2.42%
2024-12-16 0 0.124 0.110 0.129 - - 0 0 - 0.124 0.110 0.129 - - 0 - 0.00%
2024-12-13 0 0.124 0.110 0.124 - - 0 0 - 0.124 0.110 0.124 - - 0 - 0.00%
2024-12-12 0 0.124 0.110 0.125 - - 0 0 - 0.124 0.110 0.125 - - 0 - 0.00%
2024-12-11 0 0.124 0.110 0.124 0.120 0.125 476,000 58,202 0.1223 0.124 0.110 0.124 0.120 0.125 476,000 0.1223 4.20%
2024-12-10 0 0.119 0.110 0.119 0.119 0.120 126,000 15,094 0.1198 0.119 0.110 0.119 0.119 0.120 126,000 0.1198 1.71%
2024-12-09 0 0.117 0.110 0.119 0.115 0.120 632,000 75,510 0.1195 0.117 0.110 0.119 0.115 0.120 632,000 0.1195 2.63%
2024-12-06 0 0.114 0.104 0.114 0.109 0.114 190,000 20,788 0.1094 0.114 0.104 0.114 0.109 0.114 190,000 0.1094 0.00%
2024-12-05 0 0.114 0.104 0.114 0.101 0.120 14,000 1,490 0.1064 0.114 0.104 0.114 0.101 0.120 14,000 0.1064 11.76%
2024-12-04 0 0.102 0.101 0.120 - - 0 0 - 0.102 0.101 0.120 - - 0 - 0.00%
2024-12-03 0 0.102 0.102 - 0.102 0.102 2,000 204 0.1020 0.102 0.102 - 0.102 0.102 2,000 0.1020 0.00%
2024-12-02 0 0.102 0.102 0.110 0.100 0.104 1,170,000 118,622 0.1014 0.102 0.102 0.110 0.100 0.104 1,170,000 0.1014 -1.92%
2024-11-29 0 0.104 0.104 0.110 0.104 0.104 4,000 416 0.1040 0.104 0.104 0.110 0.104 0.104 4,000 0.1040 1.96%
2024-11-28 0 0.102 0.102 0.120 0.100 0.120 872,000 97,362 0.1117 0.102 0.102 0.120 0.100 0.120 872,000 0.1117 -11.30%
2024-11-27 0 0.115 0.100 - 0.115 0.115 2,000 230 0.1150 0.115 0.100 - 0.115 0.115 2,000 0.1150 0.00%
2024-11-26 0 0.115 0.106 0.130 - - 0 0 - 0.115 0.106 0.130 - - 0 - 0.00%
2024-11-25 0 0.115 0.107 0.115 0.119 0.119 200,000 23,800 0.1190 0.115 0.107 0.115 0.119 0.119 200,000 0.1190 8.49%
2024-11-22 0 0.106 0.106 0.143 - - 0 0 - 0.106 0.106 0.143 - - 0 - 0.95%
2024-11-21 0 0.105 0.109 0.129 0.105 0.112 750,000 80,490 0.1073 0.105 0.109 0.129 0.105 0.112 750,000 0.1073 -5.41%
2024-11-20 0 0.111 0.110 0.114 0.111 0.120 1,130,000 129,756 0.1148 0.111 0.110 0.114 0.111 0.120 1,130,000 0.1148 -4.31%
2024-11-19 0 0.116 0.116 0.126 0.115 0.130 1,268,000 153,560 0.1211 0.116 0.116 0.126 0.115 0.130 1,268,000 0.1211 0.00%
2024-11-18 0 0.116 0.116 0.126 0.116 0.116 10,000 1,160 0.1160 0.116 0.116 0.126 0.116 0.116 10,000 0.1160 0.00%
2024-11-15 0 0.116 0.116 0.122 0.116 0.119 104,000 12,214 0.1174 0.116 0.116 0.122 0.116 0.119 104,000 0.1174 -2.52%
2024-11-14 0 0.119 0.119 0.125 0.119 0.121 420,000 50,190 0.1195 0.119 0.119 0.125 0.119 0.121 420,000 0.1195 -0.83%
2024-11-13 0 0.120 0.122 0.131 0.119 0.144 2,310,000 285,978 0.1238 0.120 0.122 0.131 0.119 0.144 2,310,000 0.1238 -4.76%
2024-11-12 0 0.126 0.123 0.145 0.120 0.145 1,064,000 138,698 0.1304 0.126 0.123 0.145 0.120 0.145 1,064,000 0.1304 -10.64%
2024-11-11 0 0.141 0.140 0.141 0.133 0.159 4,882,000 811,680 0.1663 0.141 0.140 0.141 0.133 0.159 4,882,000 0.1663 -11.32%
2024-11-08 0 0.159 0.133 0.197 - - 0 0 - 0.159 0.133 0.197 - - 0 - 0.00%
2024-11-07 0 0.159 0.135 0.197 - - 0 0 - 0.159 0.135 0.197 - - 0 - 0.00%
2024-11-06 0 0.159 0.128 0.190 - - 0 0 - 0.159 0.128 0.190 - - 0 - 0.00%
2024-11-05 0 0.159 0.135 0.159 - - 0 0 - 0.159 0.135 0.159 - - 0 - 0.00%
2024-11-04 0 0.159 0.158 0.197 0.159 0.159 2,000 318 0.1590 0.159 0.158 0.197 0.159 0.159 2,000 0.1590 0.63%
2024-11-01 0 0.158 0.134 0.158 - - 0 0 - 0.158 0.134 0.158 - - 0 - 0.00%
2024-10-31 0 0.158 0.134 0.190 0.158 0.158 132,000 20,856 0.1580 0.158 0.134 0.190 0.158 0.158 132,000 0.1580 0.00%
2024-10-30 0 0.158 0.158 0.196 - - 0 0 - 0.158 0.158 0.196 - - 0 - 0.00%
2024-10-29 0 0.158 0.131 0.161 0.158 0.161 44,000 6,980 0.1586 0.158 0.131 0.161 0.158 0.161 44,000 0.1586 0.00%
2024-10-28 0 0.158 0.131 0.168 0.158 0.168 20,000 3,200 0.1600 0.158 0.131 0.168 0.158 0.168 20,000 0.1600 -2.47%
2024-10-25 0 0.162 0.131 0.163 - - 0 0 - 0.162 0.131 0.163 - - 0 - 0.00%
2024-10-24 0 0.162 0.133 0.162 0.131 0.162 196,000 28,666 0.1463 0.162 0.133 0.162 0.131 0.162 196,000 0.1463 20.90%
2024-10-23 0 0.134 0.134 0.144 - - 0 0 - 0.134 0.134 0.144 - - 0 - 0.00%
2024-10-22 0 0.134 0.134 0.144 0.134 0.134 6,000 804 0.1340 0.134 0.134 0.144 0.134 0.134 6,000 0.1340 0.00%
2024-10-21 0 0.134 0.125 0.139 - - 0 0 - 0.134 0.125 0.139 - - 0 - 0.00%
2024-10-18 0 0.134 0.126 0.144 0.132 0.134 182,000 24,356 0.1338 0.134 0.126 0.144 0.132 0.134 182,000 0.1338 0.00%
2024-10-17 0 0.134 0.132 0.140 0.131 0.141 80,000 10,852 0.1357 0.134 0.132 0.140 0.131 0.141 80,000 0.1357 -2.90%
2024-10-16 0 0.138 0.132 0.142 0.121 0.142 492,000 63,862 0.1298 0.138 0.132 0.142 0.121 0.142 492,000 0.1298 -16.36%
2024-10-15 0 0.165 0.141 0.170 - - 0 0 - 0.165 0.141 0.170 - - 0 - 0.00%
2024-10-14 0 0.165 0.141 0.170 0.141 0.141 8,000 1,134 0.1418 0.165 0.141 0.170 0.141 0.141 8,000 0.1418 0.00%
2024-10-10 0 0.165 0.136 0.170 - - 0 0 - 0.165 0.136 0.170 - - 0 - 0.00%
2024-10-09 0 0.165 0.165 0.173 0.151 0.165 438,000 67,996 0.1552 0.165 0.165 0.173 0.151 0.165 438,000 0.1552 -8.84%
2024-10-08 0 0.181 0.162 0.208 0.180 0.190 220,000 41,162 0.1871 0.181 0.162 0.208 0.180 0.190 220,000 0.1871 -4.74%
2024-10-07 0 0.190 0.180 0.193 0.180 0.250 1,610,000 304,462 0.1891 0.190 0.180 0.193 0.180 0.250 1,610,000 0.1891 3.26%
2024-10-04 0 0.184 0.175 0.199 0.170 0.201 818,000 159,586 0.1951 0.184 0.175 0.199 0.170 0.201 818,000 0.1951 21.85%
2024-10-03 0 0.151 0.151 0.197 0.145 0.145 38,000 5,510 0.1450 0.151 0.151 0.197 0.145 0.145 38,000 0.1450 4.14%
2024-10-02 0 0.145 0.142 - 0.145 0.145 17,979,867 2,732,673 0.1520 0.145 0.142 - 0.145 0.145 17,979,867 0.1520 1.40%
2024-09-30 0 0.143 0.142 0.159 0.125 0.144 150,000 20,234 0.1349 0.143 0.142 0.159 0.125 0.144 150,000 0.1349 8.33%
2024-09-27 0 0.132 0.131 0.154 - - 0 0 - 0.132 0.131 0.154 - - 0 - 0.00%
2024-09-26 0 0.132 0.132 0.190 0.126 0.132 42,000 5,532 0.1317 0.132 0.132 0.190 0.126 0.132 42,000 0.1317 -8.33%
2024-09-25 0 0.144 0.121 0.144 0.145 0.145 122,000 17,690 0.1450 0.144 0.121 0.144 0.145 0.145 122,000 0.1450 14.29%
2024-09-24 0 0.126 0.119 0.145 - - 0 0 - 0.126 0.119 0.145 - - 0 - 0.00%
2024-09-23 0 0.126 0.126 0.145 0.126 0.126 82,000 10,332 0.1260 0.126 0.126 0.145 0.126 0.126 82,000 0.1260 -15.44%
2024-09-20 0 0.149 - 0.195 - - 0 0 - 0.149 - 0.195 - - 0 - 0.00%
2024-09-19 0 0.149 - 0.198 - - 0 0 - 0.149 - 0.198 - - 0 - 0.00%
2024-09-17 0 0.149 - 0.198 - - 0 0 - 0.149 - 0.198 - - 0 - 0.00%
2024-09-16 0 0.149 - 0.198 - - 0 0 - 0.149 - 0.198 - - 0 - 0.00%
2024-09-13 0 0.149 0.125 0.198 - - 0 0 - 0.149 0.125 0.198 - - 0 - 0.00%
2024-09-12 0 0.149 0.125 - - - 0 0 - 0.149 0.125 - - - 0 - 0.00%
2024-09-11 0 0.149 0.125 0.197 - - 0 0 - 0.149 0.125 0.197 - - 0 - 0.00%
2024-09-10 0 0.149 0.125 0.149 0.149 0.150 14,000 2,096 0.1497 0.149 0.125 0.149 0.149 0.150 14,000 0.1497 0.68%
2024-09-09 0 0.148 0.131 0.148 0.120 0.155 3,944,000 552,470 0.1401 0.148 0.131 0.148 0.120 0.155 3,944,000 0.1401 -9.20%
2024-09-05 0 0.163 0.145 0.163 0.148 0.163 118,000 17,812 0.1509 0.163 0.145 0.163 0.148 0.163 118,000 0.1509 5.16%
2024-09-04 0 0.155 0.125 0.158 0.155 0.160 5,312,000 849,898 0.1600 0.155 0.125 0.158 0.155 0.160 5,312,000 0.1600 -0.64%
2024-09-03 0 0.156 0.153 0.168 0.155 0.161 432,000 68,590 0.1588 0.156 0.153 0.168 0.155 0.161 432,000 0.1588 -7.14%
2024-09-02 0 0.168 0.159 0.189 0.168 0.172 60,000 10,160 0.1693 0.168 0.159 0.189 0.168 0.172 60,000 0.1693 -4.00%
2024-08-30 0 0.175 0.172 0.192 - - 0 0 - 0.175 0.172 0.192 - - 0 - 0.00%
2024-08-29 0 0.175 0.175 0.192 - - 0 0 - 0.175 0.175 0.192 - - 0 - 0.00%
2024-08-28 0 0.175 0.175 0.192 0.175 0.175 80,000 14,000 0.1750 0.175 0.175 0.192 0.175 0.175 80,000 0.1750 0.00%
2024-08-27 0 0.175 0.175 0.192 0.175 0.175 100,000 17,500 0.1750 0.175 0.175 0.192 0.175 0.175 100,000 0.1750 0.57%
2024-08-26 0 0.174 0.172 0.198 0.173 0.174 316,000 54,898 0.1737 0.174 0.172 0.198 0.173 0.174 316,000 0.1737 -7.45%
2024-08-23 0 0.188 0.172 0.193 - - 0 0 - 0.188 0.172 0.193 - - 0 - 0.00%
2024-08-22 0 0.188 0.172 0.193 - - 0 0 - 0.188 0.172 0.193 - - 0 - 0.00%
2024-08-21 0 0.188 0.172 0.193 - - 0 0 - 0.188 0.172 0.193 - - 0 - 0.00%
2024-08-20 0 0.188 0.172 0.193 0.188 0.188 2,000 376 0.1880 0.188 0.172 0.193 0.188 0.188 2,000 0.1880 -2.59%
2024-08-19 0 0.193 0.172 0.193 0.194 0.195 114,000 22,220 0.1949 0.193 0.172 0.193 0.194 0.195 114,000 0.1949 4.32%
2024-08-16 0 0.185 0.162 0.188 - - 0 0 - 0.185 0.162 0.188 - - 0 - 0.00%
2024-08-15 0 0.185 0.162 0.185 - - 0 0 - 0.185 0.162 0.185 - - 0 - 0.00%
2024-08-14 0 0.185 0.162 0.195 - - 0 0 - 0.185 0.162 0.195 - - 0 - 0.00%
2024-08-13 0 0.185 0.162 0.195 - - 0 0 - 0.185 0.162 0.195 - - 0 - 0.00%
2024-08-12 0 0.185 0.165 0.195 - - 0 0 - 0.185 0.165 0.195 - - 0 - 0.00%
2024-08-09 0 0.185 0.161 0.190 0.169 0.185 292,000 49,640 0.1700 0.185 0.161 0.190 0.169 0.185 292,000 0.1700 0.00%
2024-08-08 0 0.185 0.160 0.194 - - 0 0 - 0.185 0.160 0.194 - - 0 - 0.00%
2024-08-07 0 0.185 0.166 0.194 - - 0 0 - 0.185 0.166 0.194 - - 0 - 0.00%
2024-08-06 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - -5.13%
2024-08-05 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2024-08-02 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2024-08-01 0 0.195 0.164 0.195 - - 0 0 - 0.195 0.164 0.195 - - 0 - -0.51%
2024-07-31 0 0.196 0.175 0.196 0.187 0.198 42,000 7,876 0.1875 0.196 0.175 0.196 0.187 0.198 42,000 0.1875 4.81%
2024-07-30 0 0.187 0.170 0.195 - - 0 0 - 0.187 0.170 0.195 - - 0 - 0.00%
2024-07-29 0 0.187 0.170 0.198 - - 0 0 - 0.187 0.170 0.198 - - 0 - 0.00%
2024-07-26 0 0.187 0.180 0.189 0.174 0.187 4,000 722 0.1805 0.187 0.180 0.189 0.174 0.187 4,000 0.1805 3.89%
2024-07-25 0 0.180 0.170 0.183 0.180 0.183 796,000 145,630 0.1830 0.180 0.170 0.183 0.180 0.183 796,000 0.1830 -5.76%
2024-07-24 0 0.191 0.182 0.199 - - 0 0 - 0.191 0.182 0.199 - - 0 - 0.00%
2024-07-23 0 0.191 0.190 0.198 0.191 0.197 806,000 157,082 0.1949 0.191 0.190 0.198 0.191 0.197 806,000 0.1949 -0.52%
2024-07-22 0 0.192 0.192 0.200 - - 0 0 - 0.192 0.192 0.200 - - 0 - 0.00%
2024-07-19 0 0.192 0.192 0.201 0.200 0.200 30,000 6,000 0.2000 0.192 0.192 0.201 0.200 0.200 30,000 0.2000 0.00%
2024-07-18 0 0.192 0.192 0.200 0.191 0.191 40,000 7,640 0.1910 0.192 0.192 0.200 0.191 0.191 40,000 0.1910 -4.00%
2024-07-17 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - -2.91%
2024-07-16 0 0.206 0.195 0.218 - - 0 0 - 0.206 0.195 0.218 - - 0 - 0.00%
2024-07-15 0 0.206 0.200 0.218 - - 0 0 - 0.206 0.200 0.218 - - 0 - 0.00%
2024-07-12 0 0.206 0.200 0.207 0.204 0.206 50,000 10,296 0.2059 0.206 0.200 0.207 0.204 0.206 50,000 0.2059 -0.96%
2024-07-11 0 0.208 0.195 0.208 0.219 0.219 2,000 438 0.2190 0.208 0.195 0.208 0.219 0.219 2,000 0.2190 4.00%
2024-07-10 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-07-09 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2024-07-08 0 0.200 0.197 0.200 - - 0 0 - 0.200 0.197 0.200 - - 0 - 0.00%
2024-07-05 0 0.200 0.191 0.220 0.200 0.220 322,000 64,440 0.2001 0.200 0.191 0.220 0.200 0.220 322,000 0.2001 -0.99%
2024-07-04 0 0.202 0.202 0.205 0.202 0.205 332,000 67,746 0.2041 0.202 0.202 0.205 0.202 0.205 332,000 0.2041 -1.46%
2024-07-03 0 0.205 0.203 0.240 0.205 0.232 380,000 79,010 0.2079 0.205 0.203 0.240 0.205 0.232 380,000 0.2079 -1.91%
2024-07-02 0 0.209 0.205 0.209 0.210 0.240 146,000 30,720 0.2104 0.209 0.205 0.209 0.210 0.240 146,000 0.2104 -10.30%
2024-06-28 0 0.233 0.205 0.233 - - 1,508,000 351,364 0.2330 0.233 0.205 0.233 - - 1,508,000 0.2330 -0.43%
2024-06-27 0 0.234 0.202 0.243 - - 0 0 - 0.234 0.202 0.243 - - 0 - 0.00%
2024-06-26 0 0.234 - 0.234 0.245 0.245 2,000 490 0.2450 0.234 - 0.234 0.245 0.245 2,000 0.2450 -2.09%
2024-06-25 0 0.239 0.202 0.239 0.245 0.245 2,000 490 0.2450 0.239 0.202 0.239 0.245 0.245 2,000 0.2450 -0.42%
2024-06-24 0 0.240 0.211 0.240 - - 0 0 - 0.240 0.211 0.240 - - 0 - 0.00%
2024-06-21 0 0.240 0.202 0.240 0.239 0.244 438,000 105,598 0.2411 0.240 0.202 0.240 0.239 0.244 438,000 0.2411 5.26%
2024-06-20 0 0.228 0.201 0.244 0.221 0.246 6,332,000 1,423,410 0.2248 0.228 0.201 0.244 0.221 0.246 6,332,000 0.2248 3.17%
2024-06-19 0 0.221 0.221 0.247 0.219 0.249 888,000 196,240 0.2210 0.221 0.221 0.247 0.219 0.249 888,000 0.2210 0.91%
2024-06-18 0 0.219 0.200 0.219 0.210 0.249 332,000 69,798 0.2102 0.219 0.200 0.219 0.210 0.249 332,000 0.2102 4.29%
2024-06-17 0 0.210 0.200 0.250 - - 0 0 - 0.210 0.200 0.250 - - 0 - 0.00%
2024-06-14 0 0.210 0.200 0.236 - - 0 0 - 0.210 0.200 0.236 - - 0 - 0.00%
2024-06-13 0 0.210 0.200 0.238 - - 0 0 - 0.210 0.200 0.238 - - 0 - 0.00%
2024-06-12 0 0.210 0.200 0.210 0.209 0.210 100,000 20,970 0.2097 0.210 0.200 0.210 0.209 0.210 100,000 0.2097 0.00%
2024-06-11 0 0.210 0.205 0.210 0.209 0.210 1,320,000 277,158 0.2100 0.210 0.205 0.210 0.209 0.210 1,320,000 0.2100 2.94%
2024-06-07 0 0.204 0.200 0.235 - - 0 0 - 0.204 0.200 0.235 - - 0 - 0.00%
2024-06-06 0 0.204 0.200 0.250 - - 0 0 - 0.204 0.200 0.250 - - 0 - 0.00%
2024-06-05 0 0.204 0.201 0.219 0.204 0.204 50,000 10,200 0.2040 0.204 0.201 0.219 0.204 0.204 50,000 0.2040 -0.97%
2024-06-04 0 0.206 0.193 0.206 0.198 0.215 3,426,000 727,106 0.2122 0.206 0.193 0.206 0.198 0.215 3,426,000 0.2122 -8.04%
2024-06-03 0 0.224 0.210 0.224 0.210 0.243 5,002,000 1,086,916 0.2173 0.224 0.210 0.224 0.210 0.243 5,002,000 0.2173 -4.27%
2024-05-31 0 0.234 0.226 0.239 0.220 0.265 1,656,000 383,654 0.2317 0.234 0.226 0.239 0.220 0.265 1,656,000 0.2317 -14.91%
2024-05-30 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2024-05-29 0 0.275 0.260 0.280 0.275 0.275 12,000 3,300 0.2750 0.275 0.260 0.280 0.275 0.275 12,000 0.2750 1.85%
2024-05-28 0 0.270 0.260 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.260 0.270 0.270 0.270 2,000 0.2700 3.85%
2024-05-27 0 0.260 0.241 0.270 - - 0 0 - 0.260 0.241 0.270 - - 0 - 0.00%
2024-05-24 0 0.260 0.260 0.265 0.260 0.260 168,000 43,680 0.2600 0.260 0.260 0.265 0.260 0.260 168,000 0.2600 0.00%
2024-05-23 0 0.260 0.255 0.260 0.255 0.270 636,000 164,770 0.2591 0.260 0.255 0.260 0.255 0.270 636,000 0.2591 -8.77%
2024-05-22 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2024-05-21 0 0.285 0.275 0.285 0.270 0.285 108,000 29,730 0.2753 0.285 0.275 0.285 0.270 0.285 108,000 0.2753 -1.72%
2024-05-20 0 0.290 0.280 0.290 0.290 0.290 62,000 17,980 0.2900 0.290 0.280 0.290 0.290 0.290 62,000 0.2900 -3.33%
2024-05-17 0 0.300 0.290 0.310 0.300 0.325 108,000 33,580 0.3109 0.300 0.290 0.310 0.300 0.325 108,000 0.3109 0.00%
2024-05-16 0 0.300 0.295 0.305 0.300 0.305 94,000 28,230 0.3003 0.300 0.295 0.305 0.300 0.305 94,000 0.3003 3.45%
2024-05-14 0 0.290 0.290 0.310 0.290 0.330 934,000 289,520 0.3100 0.290 0.290 0.310 0.290 0.330 934,000 0.3100 -14.71%
2024-05-13 0 0.340 0.330 0.370 0.340 0.370 1,972,000 715,290 0.3627 0.340 0.330 0.370 0.340 0.370 1,972,000 0.3627 -9.33%
2024-05-10 0 0.375 0.335 0.360 0.320 0.385 5,806,000 2,160,370 0.3721 0.375 0.335 0.360 0.320 0.385 5,806,000 0.3721 -2.60%
2024-05-09 0 0.385 0.385 0.395 0.285 0.400 19,676,000 7,714,690 0.3921 0.385 0.385 0.395 0.285 0.400 19,676,000 0.3921 40.00%
2024-05-08 0 0.275 0.270 0.285 0.275 0.300 212,000 60,270 0.2843 0.275 0.270 0.285 0.275 0.300 212,000 0.2843 -9.84%
2024-05-07 0 0.305 0.295 0.305 0.295 0.370 974,000 298,010 0.3060 0.305 0.295 0.305 0.295 0.370 974,000 0.3060 -11.59%
2024-05-06 0 0.345 0.335 0.350 0.335 0.345 110,000 37,850 0.3441 0.345 0.335 0.350 0.335 0.345 110,000 0.3441 2.99%
2024-05-03 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2024-05-02 0 0.335 0.305 0.345 - - 0 0 - 0.335 0.305 0.345 - - 0 - 0.00%
2024-04-30 0 0.335 0.305 0.345 - - 0 0 - 0.335 0.305 0.345 - - 0 - 0.00%
2024-04-29 0 0.335 0.310 0.365 0.340 0.345 264,000 90,580 0.3431 0.335 0.310 0.365 0.340 0.345 264,000 0.3431 -1.47%
2024-04-26 0 0.340 0.335 0.355 0.340 0.345 46,000 15,810 0.3437 0.340 0.335 0.355 0.340 0.345 46,000 0.3437 -5.56%
2024-04-25 0 0.360 0.355 0.370 0.330 0.365 3,976,000 1,410,330 0.3547 0.360 0.355 0.370 0.330 0.365 3,976,000 0.3547 0.00%
2024-04-24 0 0.360 0.350 0.360 0.360 0.410 958,000 363,310 0.3792 0.360 0.350 0.360 0.360 0.410 958,000 0.3792 -13.25%
2024-04-23 0 0.415 0.380 0.415 0.355 0.420 696,000 268,280 0.3855 0.415 0.380 0.415 0.355 0.420 696,000 0.3855 -3.49%
2024-04-22 0 0.430 0.430 0.440 0.295 0.460 8,446,000 3,284,230 0.3889 0.430 0.430 0.440 0.295 0.460 8,446,000 0.3889 -9.47%
2024-04-19 0 0.475 0.355 0.475 0.305 0.485 4,190,000 1,409,920 0.3365 0.475 0.355 0.475 0.305 0.485 4,190,000 0.3365 20.25%
2024-04-18 0 0.395 0.395 - 0.265 0.400 6,582,000 1,840,130 0.2796 0.395 0.395 - 0.265 0.400 6,582,000 0.2796 46.30%
2024-04-17 0 0.270 0.265 0.275 0.270 0.275 3,174,000 872,230 0.2748 0.270 0.265 0.275 0.270 0.275 3,174,000 0.2748 5.88%
2024-04-16 0 0.255 0.255 0.270 0.255 0.255 3,146,000 802,230 0.2550 0.255 0.255 0.270 0.255 0.255 3,146,000 0.2550 2.00%
2024-04-15 0 0.250 0.250 0.255 0.250 0.265 3,022,000 799,700 0.2646 0.250 0.250 0.255 0.250 0.265 3,022,000 0.2646 0.00%
2024-04-12 0 0.250 0.241 0.255 0.250 0.250 80,000 20,000 0.2500 0.250 0.241 0.255 0.250 0.250 80,000 0.2500 -1.96%
2024-04-11 0 0.255 0.250 0.265 0.245 0.255 2,972,000 728,660 0.2452 0.255 0.250 0.265 0.245 0.255 2,972,000 0.2452 2.00%
2024-04-10 0 0.250 0.245 0.255 0.250 0.275 294,000 75,900 0.2582 0.250 0.245 0.255 0.250 0.275 294,000 0.2582 -5.66%
2024-04-09 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2024-04-08 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2024-04-05 0 0.265 0.255 0.270 0.255 0.265 42,000 10,730 0.2555 0.265 0.255 0.270 0.255 0.265 42,000 0.2555 3.92%
2024-04-03 0 0.255 0.255 0.270 0.255 0.255 52,000 13,260 0.2550 0.255 0.255 0.270 0.255 0.255 52,000 0.2550 -1.92%
2024-04-02 0 0.260 0.255 0.260 0.275 0.275 2,918,000 802,450 0.2750 0.260 0.255 0.260 0.275 0.275 2,918,000 0.2750 -3.70%
2024-03-28 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2024-03-27 0 0.270 0.255 0.270 0.255 0.270 2,872,000 732,540 0.2551 0.270 0.255 0.270 0.255 0.270 2,872,000 0.2551 1.89%
2024-03-26 0 0.265 0.255 0.285 - - 0 0 - 0.265 0.255 0.285 - - 0 - 0.00%
2024-03-25 0 0.265 0.265 0.280 0.260 0.280 1,718,000 448,790 0.2612 0.265 0.265 0.280 0.260 0.280 1,718,000 0.2612 -1.85%
2024-03-22 0 0.270 0.270 0.280 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.280 0.270 0.270 40,000 0.2700 0.00%
2024-03-21 0 0.270 0.250 0.275 0.255 0.270 4,944,000 1,302,860 0.2635 0.270 0.250 0.275 0.255 0.270 4,944,000 0.2635 5.88%
2024-03-20 0 0.255 0.248 0.260 - - 0 0 - 0.255 0.248 0.260 - - 0 - 0.00%
2024-03-19 0 0.255 0.250 0.255 0.249 0.255 2,752,000 685,330 0.2490 0.255 0.250 0.255 0.249 0.255 2,752,000 0.2490 2.00%
2024-03-18 0 0.250 0.245 0.249 0.250 0.275 3,064,000 833,690 0.2721 0.250 0.245 0.249 0.250 0.275 3,064,000 0.2721 -1.96%
2024-03-15 0 0.255 0.244 0.255 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2024-03-14 0 0.255 0.255 0.260 0.250 0.260 2,822,000 706,270 0.2503 0.255 0.255 0.260 0.250 0.260 2,822,000 0.2503 0.00%
2024-03-13 0 0.255 0.248 0.260 0.248 0.265 220,000 55,076 0.2503 0.255 0.248 0.260 0.248 0.265 220,000 0.2503 0.00%
2024-03-12 0 0.255 0.246 0.255 0.255 0.255 20,000 5,100 0.2550 0.255 0.246 0.255 0.255 0.255 20,000 0.2550 0.00%
2024-03-11 0 0.255 0.245 0.255 0.245 0.265 2,782,000 735,490 0.2644 0.255 0.245 0.255 0.245 0.265 2,782,000 0.2644 3.66%
2024-03-08 0 0.246 0.246 0.260 0.246 0.250 30,000 7,460 0.2487 0.246 0.246 0.260 0.246 0.250 30,000 0.2487 -5.38%
2024-03-07 0 0.260 0.245 0.265 0.245 0.260 2,622,000 642,670 0.2451 0.260 0.245 0.265 0.245 0.260 2,622,000 0.2451 1.96%
2024-03-06 0 0.255 0.250 0.255 0.250 0.255 154,000 39,240 0.2548 0.255 0.250 0.255 0.250 0.255 154,000 0.2548 0.00%
2024-03-05 0 0.255 0.249 0.265 0.250 0.275 5,132,000 1,385,340 0.2699 0.255 0.249 0.265 0.250 0.275 5,132,000 0.2699 2.00%
2024-03-04 0 0.250 0.250 0.270 0.249 0.285 2,780,000 693,954 0.2496 0.250 0.250 0.270 0.249 0.285 2,780,000 0.2496 -9.09%
2024-03-01 0 0.275 0.249 0.270 0.260 0.275 5,426,000 1,438,080 0.2650 0.275 0.249 0.270 0.260 0.275 5,426,000 0.2650 3.77%
2024-02-29 0 0.265 0.246 0.265 0.245 0.275 6,194,000 1,622,826 0.2620 0.265 0.246 0.265 0.245 0.275 6,194,000 0.2620 3.92%
2024-02-28 0 0.255 0.243 0.280 0.255 0.275 2,712,000 744,380 0.2745 0.255 0.243 0.280 0.255 0.275 2,712,000 0.2745 -3.77%
2024-02-27 0 0.265 0.225 0.265 0.240 0.265 2,644,000 634,900 0.2401 0.265 0.225 0.265 0.240 0.265 2,644,000 0.2401 6.00%
2024-02-26 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 2.88%
2024-02-23 0 0.243 0.243 0.275 - - 0 0 - 0.243 0.243 0.275 - - 0 - 0.41%
2024-02-22 0 0.242 0.242 0.270 0.240 0.285 2,746,000 765,866 0.2789 0.242 0.242 0.270 0.240 0.285 2,746,000 0.2789 0.83%
2024-02-21 0 0.240 0.240 0.260 0.240 0.250 62,000 14,900 0.2403 0.240 0.240 0.260 0.240 0.250 62,000 0.2403 0.00%
2024-02-20 0 0.240 0.238 0.250 0.238 0.240 90,000 21,586 0.2398 0.240 0.238 0.250 0.238 0.240 90,000 0.2398 -7.69%
2024-02-19 0 0.260 0.222 0.265 - - 0 0 - 0.260 0.222 0.265 - - 0 - 0.00%
2024-02-16 0 0.260 0.222 0.260 - - 0 0 - 0.260 0.222 0.260 - - 0 - 0.00%
2024-02-15 0 0.260 0.230 0.265 0.260 0.260 4,000 1,040 0.2600 0.260 0.230 0.265 0.260 0.260 4,000 0.2600 5.26%
2024-02-14 0 0.247 0.230 0.260 - - 0 0 - 0.247 0.230 0.260 - - 0 - 0.00%
2024-02-09 0 0.247 0.230 0.265 - - 0 0 - 0.247 0.230 0.265 - - 0 - 0.00%
2024-02-08 0 0.247 0.222 0.265 0.245 0.247 10,000 2,466 0.2466 0.247 0.222 0.265 0.245 0.247 10,000 0.2466 -3.14%
2024-02-07 0 0.255 0.244 0.265 0.241 0.255 2,472,000 596,060 0.2411 0.255 0.244 0.265 0.241 0.255 2,472,000 0.2411 0.00%
2024-02-06 0 0.255 0.255 0.260 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.260 0.255 0.255 2,000 0.2550 -1.92%
2024-02-05 0 0.260 0.240 0.260 0.255 0.270 2,182,000 588,410 0.2697 0.260 0.240 0.260 0.255 0.270 2,182,000 0.2697 7.88%
2024-02-02 0 0.241 0.240 0.250 0.221 0.249 3,914,000 899,458 0.2298 0.241 0.240 0.250 0.221 0.249 3,914,000 0.2298 3.43%
2024-02-01 0 0.233 0.233 0.240 0.233 0.255 758,000 181,892 0.2400 0.233 0.233 0.240 0.233 0.255 758,000 0.2400 -8.63%
2024-01-31 0 0.255 0.255 0.265 0.255 0.270 1,966,000 529,650 0.2694 0.255 0.255 0.265 0.255 0.270 1,966,000 0.2694 -3.77%
2024-01-30 0 0.265 0.236 0.265 0.245 0.250 2,020,000 496,000 0.2455 0.265 0.236 0.265 0.245 0.250 2,020,000 0.2455 0.00%
2024-01-29 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2024-01-26 0 0.265 0.245 0.265 0.233 0.275 1,944,000 529,448 0.2723 0.265 0.245 0.265 0.233 0.275 1,944,000 0.2723 6.00%
2024-01-25 0 0.250 0.200 0.250 0.240 0.255 1,964,000 474,464 0.2416 0.250 0.200 0.250 0.240 0.255 1,964,000 0.2416 1.21%
2024-01-24 0 0.247 0.245 0.249 0.247 0.265 1,046,000 265,392 0.2537 0.247 0.245 0.249 0.247 0.265 1,046,000 0.2537 -6.79%
2024-01-23 0 0.265 0.260 0.295 - - 0 0 - 0.265 0.260 0.295 - - 0 - 0.00%
2024-01-22 0 0.265 0.260 0.270 0.265 0.280 432,000 117,300 0.2715 0.265 0.260 0.270 0.265 0.280 432,000 0.2715 -5.36%
2024-01-19 0 0.280 0.275 0.300 0.280 0.280 40,000 11,200 0.2800 0.280 0.275 0.300 0.280 0.280 40,000 0.2800 0.00%
2024-01-18 0 0.280 0.275 0.280 0.280 0.305 2,872,000 862,850 0.3004 0.280 0.275 0.280 0.280 0.305 2,872,000 0.3004 0.00%
2024-01-17 0 0.280 0.275 0.285 0.280 0.290 2,406,000 674,210 0.2802 0.280 0.275 0.285 0.280 0.290 2,406,000 0.2802 1.82%
2024-01-16 0 0.275 0.275 0.305 - - 0 0 - 0.275 0.275 0.305 - - 0 - 0.00%
2024-01-15 0 0.275 0.275 0.305 0.275 0.305 2,224,000 677,340 0.3046 0.275 0.275 0.305 0.275 0.305 2,224,000 0.3046 -1.79%
2024-01-12 0 0.280 0.280 0.290 0.275 0.295 2,222,000 611,350 0.2751 0.280 0.280 0.290 0.275 0.295 2,222,000 0.2751 -3.45%
2024-01-11 0 0.290 0.275 0.305 0.290 0.290 1,720,000 498,800 0.2900 0.290 0.275 0.305 0.290 0.290 1,720,000 0.2900 0.00%
2024-01-10 0 0.290 0.270 0.295 0.275 0.295 2,132,000 627,270 0.2942 0.290 0.270 0.295 0.275 0.295 2,132,000 0.2942 5.45%
2024-01-09 0 0.275 0.270 0.280 0.265 0.285 2,302,000 611,940 0.2658 0.275 0.270 0.280 0.265 0.285 2,302,000 0.2658 -1.79%
2024-01-08 0 0.280 0.280 0.295 0.280 0.285 52,000 14,770 0.2840 0.280 0.280 0.295 0.280 0.285 52,000 0.2840 -5.08%
2024-01-05 0 0.295 0.275 0.295 0.305 0.305 2,226,000 678,100 0.3046 0.295 0.275 0.295 0.305 0.305 2,226,000 0.3046 0.00%
2024-01-04 0 0.295 0.285 0.305 - - 0 0 - 0.295 0.285 0.305 - - 0 - 0.00%
2024-01-03 0 0.295 0.290 0.305 0.290 0.295 2,326,000 675,270 0.2903 0.295 0.290 0.305 0.290 0.295 2,326,000 0.2903 -1.67%
2024-01-02 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2023-12-29 0 0.300 0.290 0.315 0.300 0.315 2,526,000 790,930 0.3131 0.300 0.290 0.315 0.300 0.315 2,526,000 0.3131 -3.23%
2023-12-28 0 0.310 0.300 0.310 0.285 0.310 2,182,000 621,920 0.2850 0.310 0.300 0.310 0.285 0.310 2,182,000 0.2850 3.33%
2023-12-27 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2023-12-22 0 0.300 0.280 0.305 0.300 0.300 2,396,000 718,800 0.3000 0.300 0.280 0.305 0.300 0.300 2,396,000 0.3000 -3.23%
2023-12-21 0 0.310 0.280 0.310 0.290 0.315 2,182,000 686,600 0.3147 0.310 0.280 0.310 0.290 0.315 2,182,000 0.3147 6.90%
2023-12-20 0 0.290 0.285 0.300 0.285 0.300 2,178,000 621,960 0.2856 0.290 0.285 0.300 0.285 0.300 2,178,000 0.2856 0.00%
2023-12-19 0 0.290 0.280 0.320 0.285 0.290 3,530,000 1,008,600 0.2857 0.290 0.280 0.320 0.285 0.290 3,530,000 0.2857 1.75%
2023-12-18 0 0.285 0.280 0.285 0.285 0.320 2,088,000 663,440 0.3177 0.285 0.280 0.285 0.285 0.320 2,088,000 0.3177 -1.72%
2023-12-15 0 0.290 0.285 0.290 0.275 0.300 2,254,000 622,780 0.2763 0.290 0.285 0.290 0.275 0.300 2,254,000 0.2763 -6.45%
2023-12-14 0 0.310 0.305 0.310 0.320 0.320 86,000 27,520 0.3200 0.310 0.305 0.310 0.320 0.320 86,000 0.3200 -6.06%
2023-12-13 0 0.330 0.320 0.330 0.320 0.370 2,266,000 829,420 0.3660 0.330 0.320 0.330 0.320 0.370 2,266,000 0.3660 -1.49%
2023-12-12 0 0.335 0.330 0.350 0.330 0.365 2,068,000 682,830 0.3302 0.335 0.330 0.350 0.330 0.365 2,068,000 0.3302 3.08%
2023-12-11 0 0.325 0.320 0.325 0.320 0.340 156,000 51,900 0.3327 0.325 0.320 0.325 0.320 0.340 156,000 0.3327 8.33%
2023-12-08 0 0.300 0.285 0.305 0.305 0.335 2,042,000 682,230 0.3341 0.300 0.285 0.305 0.305 0.335 2,042,000 0.3341 -3.23%
2023-12-07 0 0.310 0.290 0.310 0.285 0.310 2,002,000 571,070 0.2852 0.310 0.290 0.310 0.285 0.310 2,002,000 0.2852 1.64%
2023-12-06 0 0.305 0.285 0.315 0.305 0.320 174,000 54,410 0.3127 0.305 0.285 0.315 0.305 0.320 174,000 0.3127 5.17%
2023-12-05 0 0.290 0.275 0.290 0.290 0.315 2,072,000 650,880 0.3141 0.290 0.275 0.290 0.290 0.315 2,072,000 0.3141 -7.94%
2023-12-04 0 0.315 0.285 0.315 0.280 0.320 2,344,000 663,270 0.2830 0.315 0.285 0.315 0.280 0.320 2,344,000 0.2830 8.62%
2023-12-01 0 0.290 0.280 0.290 0.320 0.320 30,000 9,600 0.3200 0.290 0.280 0.290 0.320 0.320 30,000 0.3200 3.57%
2023-11-30 0 0.280 0.280 0.310 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.310 0.280 0.280 2,000 0.2800 0.00%
2023-11-29 0 0.280 0.280 0.295 0.280 0.290 60,000 17,120 0.2853 0.280 0.280 0.295 0.280 0.290 60,000 0.2853 -6.67%
2023-11-28 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2023-11-27 0 0.300 0.285 0.300 0.295 0.330 2,148,000 705,190 0.3283 0.300 0.285 0.300 0.295 0.330 2,148,000 0.3283 0.00%
2023-11-24 0 0.300 0.275 0.300 0.275 0.310 1,992,000 547,930 0.2751 0.300 0.275 0.300 0.275 0.310 1,992,000 0.2751 1.69%
2023-11-23 0 0.295 0.265 0.305 - - 0 0 - 0.295 0.265 0.305 - - 0 - 0.00%
2023-11-22 0 0.295 0.290 0.315 0.295 0.295 342,000 100,890 0.2950 0.295 0.290 0.315 0.295 0.295 342,000 0.2950 0.00%
2023-11-21 0 0.295 0.275 0.300 0.285 0.310 2,072,000 638,280 0.3081 0.295 0.275 0.300 0.285 0.310 2,072,000 0.3081 3.51%
2023-11-20 0 0.285 0.285 0.295 0.265 0.295 2,556,000 691,540 0.2706 0.285 0.285 0.295 0.265 0.295 2,556,000 0.2706 0.00%
2023-11-17 0 0.285 0.285 0.295 0.285 0.295 76,000 21,970 0.2891 0.285 0.285 0.295 0.285 0.295 76,000 0.2891 -1.72%
2023-11-16 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2023-11-15 0 0.290 0.290 0.300 0.290 0.325 2,198,000 705,660 0.3210 0.290 0.290 0.300 0.290 0.325 2,198,000 0.3210 -1.69%
2023-11-14 0 0.295 0.290 0.300 0.280 0.300 2,226,000 629,390 0.2827 0.295 0.290 0.300 0.280 0.300 2,226,000 0.2827 0.00%
2023-11-13 0 0.295 0.295 0.310 0.290 0.295 8,000 2,350 0.2938 0.295 0.295 0.310 0.290 0.295 8,000 0.2938 -4.84%
2023-11-10 0 0.310 0.300 0.320 0.300 0.330 2,140,000 700,560 0.3274 0.310 0.300 0.320 0.300 0.330 2,140,000 0.3274 -3.12%
2023-11-09 0 0.320 0.310 0.320 0.310 0.320 2,026,000 628,660 0.3103 0.320 0.310 0.320 0.310 0.320 2,026,000 0.3103 1.59%
2023-11-08 0 0.315 0.310 0.325 0.315 0.315 454,000 144,510 0.3183 0.315 0.310 0.325 0.315 0.315 454,000 0.3183 -1.56%
2023-11-07 0 0.320 0.315 0.320 0.320 0.345 2,192,000 749,040 0.3417 0.320 0.315 0.320 0.320 0.345 2,192,000 0.3417 -3.03%
2023-11-06 0 0.330 0.315 0.330 0.325 0.350 2,768,000 908,280 0.3281 0.330 0.315 0.330 0.325 0.350 2,768,000 0.3281 0.00%
2023-11-03 0 0.330 0.330 0.345 0.330 0.330 52,000 17,160 0.3300 0.330 0.330 0.345 0.330 0.330 52,000 0.3300 -5.71%
2023-11-02 0 0.350 0.340 0.360 0.350 0.375 2,132,000 794,370 0.3726 0.350 0.340 0.360 0.350 0.375 2,132,000 0.3726 0.00%
2023-11-01 0 0.350 0.330 0.370 0.305 0.350 2,376,000 743,610 0.3130 0.350 0.330 0.370 0.305 0.350 2,376,000 0.3130 12.90%
2023-10-31 0 0.310 0.310 0.330 0.310 0.320 232,000 73,380 0.3163 0.310 0.310 0.330 0.310 0.320 232,000 0.3163 -3.12%
2023-10-30 0 0.320 0.315 0.330 0.315 0.365 2,088,000 753,990 0.3611 0.320 0.315 0.330 0.315 0.365 2,088,000 0.3611 0.00%
2023-10-27 0 0.320 0.320 0.330 0.310 0.340 2,454,000 772,700 0.3149 0.320 0.320 0.330 0.310 0.340 2,454,000 0.3149 -3.03%
2023-10-26 0 0.330 0.320 0.330 0.320 0.350 270,000 91,980 0.3407 0.330 0.320 0.330 0.320 0.350 270,000 0.3407 0.00%
2023-10-25 0 0.330 0.320 0.340 0.320 0.355 2,258,000 784,700 0.3475 0.330 0.320 0.340 0.320 0.355 2,258,000 0.3475 4.76%
2023-10-24 0 0.315 0.315 0.325 0.305 0.335 2,198,000 676,430 0.3077 0.315 0.315 0.325 0.305 0.335 2,198,000 0.3077 0.00%
2023-10-20 0 0.315 0.315 0.340 0.310 0.350 2,018,000 703,200 0.3485 0.315 0.315 0.340 0.310 0.350 2,018,000 0.3485 3.28%
2023-10-19 0 0.305 0.305 0.320 0.285 0.355 2,010,000 588,010 0.2925 0.305 0.305 0.320 0.285 0.355 2,010,000 0.2925 -7.58%
2023-10-18 0 0.330 0.330 0.340 0.325 0.375 436,000 153,450 0.3519 0.330 0.330 0.340 0.325 0.375 436,000 0.3519 -16.46%
2023-10-17 0 0.395 0.365 0.400 0.370 0.445 2,744,000 1,167,950 0.4256 0.395 0.365 0.400 0.370 0.445 2,744,000 0.4256 -2.47%
2023-10-16 0 0.405 0.385 0.405 0.345 0.465 3,592,000 1,364,900 0.3800 0.405 0.385 0.405 0.345 0.465 3,592,000 0.3800 6.58%
2023-10-13 0 0.380 0.370 0.395 0.375 0.420 976,000 384,890 0.3944 0.380 0.370 0.395 0.375 0.420 976,000 0.3944 -9.52%
2023-10-12 0 0.420 0.405 0.415 0.395 0.480 3,638,000 1,622,690 0.4460 0.420 0.405 0.415 0.395 0.480 3,638,000 0.4460 1.20%
2023-10-11 0 0.415 0.385 0.415 0.340 0.490 6,846,000 2,748,530 0.4015 0.415 0.385 0.415 0.340 0.490 6,846,000 0.4015 5.06%
2023-10-10 0 0.395 0.395 0.400 0.275 0.430 7,642,000 2,674,330 0.3500 0.395 0.395 0.400 0.275 0.430 7,642,000 0.3500 51.92%
2023-10-09 0 0.260 0.250 0.260 0.250 0.355 5,738,000 1,673,840 0.2917 0.260 0.250 0.260 0.250 0.355 5,738,000 0.2917 -21.21%
2023-10-06 0 0.330 0.305 0.330 0.255 0.350 4,584,000 1,363,690 0.2975 0.330 0.305 0.330 0.255 0.350 4,584,000 0.2975 29.41%
2023-10-05 0 0.255 0.250 0.290 0.250 0.270 1,888,000 482,930 0.2558 0.255 0.250 0.290 0.250 0.270 1,888,000 0.2558 -10.53%
2023-10-04 0 0.285 0.250 0.285 0.290 0.290 1,566,000 454,140 0.2900 0.285 0.250 0.285 0.290 0.290 1,566,000 0.2900 0.00%
2023-10-03 0 0.285 0.255 0.285 0.250 0.285 1,754,000 444,270 0.2533 0.285 0.255 0.285 0.250 0.285 1,754,000 0.2533 9.62%
2023-09-29 0 0.260 0.250 0.295 0.260 0.295 12,874,000 3,394,230 0.2636 0.260 0.250 0.295 0.260 0.295 12,874,000 0.2636 -7.14%
2023-09-28 0 0.280 0.280 0.295 0.239 0.300 1,346,000 331,182 0.2460 0.280 0.280 0.295 0.239 0.300 1,346,000 0.2460 9.80%
2023-09-27 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2023-09-26 0 0.255 0.240 0.290 - - 2,062,000 577,360 0.2800 0.255 0.240 0.290 - - 2,062,000 0.2800 0.00%
2023-09-25 0 0.255 0.239 0.285 0.238 0.285 4,188,000 1,084,364 0.2589 0.255 0.239 0.285 0.238 0.285 4,188,000 0.2589 2.00%
2023-09-22 0 0.250 0.249 0.285 0.249 0.290 1,792,000 510,628 0.2849 0.250 0.249 0.285 0.249 0.290 1,792,000 0.2849 0.00%
2023-09-21 0 0.250 0.237 0.285 0.230 0.290 1,774,000 422,900 0.2384 0.250 0.237 0.285 0.230 0.290 1,774,000 0.2384 -7.41%
2023-09-20 0 0.270 0.265 0.285 0.265 0.285 1,510,000 430,160 0.2849 0.270 0.265 0.285 0.265 0.285 1,510,000 0.2849 -1.82%
2023-09-19 0 0.275 0.236 0.275 0.226 0.275 3,868,000 979,550 0.2532 0.275 0.236 0.275 0.226 0.275 3,868,000 0.2532 10.00%
2023-09-18 0 0.250 0.230 0.255 0.241 0.260 4,154,000 1,056,754 0.2544 0.250 0.230 0.255 0.241 0.260 4,154,000 0.2544 1.63%
2023-09-15 0 0.246 0.221 0.247 0.220 0.260 6,950,000 1,681,790 0.2420 0.246 0.221 0.247 0.220 0.260 6,950,000 0.2420 5.13%
2023-09-14 0 0.234 - 0.260 - - 0 0 - 0.234 - 0.260 - - 0 - 0.00%
2023-09-13 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2023-09-12 0 0.234 - 0.234 0.234 0.234 26,000 6,084 0.2340 0.234 - 0.234 0.234 0.234 26,000 0.2340 1.74%
2023-09-11 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2023-09-07 0 0.230 0.207 0.255 - - 0 0 - 0.230 0.207 0.255 - - 0 - 0.00%
2023-09-06 0 0.230 0.191 0.255 - - 0 0 - 0.230 0.191 0.255 - - 0 - 0.00%
2023-09-05 0 0.230 0.190 0.255 - - 0 0 - 0.230 0.190 0.255 - - 0 - 0.00%
2023-09-04 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2023-08-31 0 0.230 0.230 0.255 - - 0 0 - 0.230 0.230 0.255 - - 0 - 0.00%
2023-08-30 0 0.230 0.230 0.250 0.230 0.250 282,000 69,720 0.2472 0.230 0.230 0.250 0.230 0.250 282,000 0.2472 -7.63%
2023-08-29 0 0.249 0.190 0.249 0.249 0.249 142,000 35,358 0.2490 0.249 0.190 0.249 0.249 0.249 142,000 0.2490 3.75%
2023-08-28 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-08-25 0 0.240 0.204 0.260 - - 0 0 - 0.240 0.204 0.260 - - 0 - 0.00%
2023-08-24 0 0.240 0.212 0.260 - - 0 0 - 0.240 0.212 0.260 - - 0 - 0.00%
2023-08-23 0 0.240 0.229 0.245 0.225 0.242 162,000 38,500 0.2377 0.240 0.229 0.245 0.225 0.242 162,000 0.2377 0.00%
2023-08-22 0 0.240 0.221 0.240 0.220 0.240 512,000 114,736 0.2241 0.240 0.221 0.240 0.220 0.240 512,000 0.2241 10.60%
2023-08-21 0 0.217 0.201 0.217 0.208 0.217 1,750,000 366,828 0.2096 0.217 0.201 0.217 0.208 0.217 1,750,000 0.2096 14.21%
2023-08-18 0 0.190 0.190 0.210 0.190 0.244 11,976,000 2,724,386 0.2275 0.190 0.190 0.210 0.190 0.244 11,976,000 0.2275 -21.81%
2023-08-17 0 0.243 0.237 0.245 0.236 0.245 6,324,000 1,499,300 0.2371 0.243 0.237 0.245 0.236 0.245 6,324,000 0.2371 0.41%
2023-08-16 0 0.242 0.242 0.255 0.242 0.275 2,266,000 617,688 0.2726 0.242 0.242 0.255 0.242 0.275 2,266,000 0.2726 -2.81%
2023-08-15 0 0.249 0.232 0.250 0.231 0.249 2,038,000 472,190 0.2317 0.249 0.232 0.250 0.231 0.249 2,038,000 0.2317 -0.40%
2023-08-14 0 0.250 0.250 0.270 0.235 0.290 8,574,000 2,178,292 0.2541 0.250 0.250 0.270 0.235 0.290 8,574,000 0.2541 4.17%
2023-08-11 0 0.240 0.231 0.240 0.236 0.250 4,560,000 1,091,340 0.2393 0.240 0.231 0.240 0.236 0.250 4,560,000 0.2393 -5.88%
2023-08-10 0 0.255 0.245 0.255 0.250 0.255 8,920,000 2,273,370 0.2549 0.255 0.245 0.255 0.250 0.255 8,920,000 0.2549 0.00%
2023-08-09 0 0.255 0.221 0.255 0.250 0.270 10,540,000 2,726,860 0.2587 0.255 0.221 0.255 0.250 0.270 10,540,000 0.2587 -7.27%
2023-08-08 0 0.275 0.242 0.280 0.237 0.275 4,462,000 1,072,006 0.2403 0.275 0.242 0.280 0.237 0.275 4,462,000 0.2403 10.89%
2023-08-07 0 0.248 0.240 0.248 0.243 0.260 10,348,000 2,583,050 0.2496 0.248 0.240 0.248 0.243 0.260 10,348,000 0.2496 2.90%
2023-08-04 0 0.241 0.241 0.249 0.222 0.250 11,580,000 2,693,030 0.2326 0.241 0.241 0.249 0.222 0.250 11,580,000 0.2326 3.43%
2023-08-03 0 0.233 0.222 0.230 0.229 0.239 2,218,000 528,762 0.2384 0.233 0.222 0.230 0.229 0.239 2,218,000 0.2384 1.75%
2023-08-02 0 0.229 0.223 0.230 0.223 0.231 4,406,000 985,010 0.2236 0.229 0.223 0.230 0.223 0.231 4,406,000 0.2236 -0.87%
2023-08-01 0 0.231 0.223 0.230 0.231 0.250 2,636,000 636,714 0.2415 0.231 0.223 0.230 0.231 0.250 2,636,000 0.2415 4.52%
2023-07-31 0 0.221 0.221 0.228 0.221 0.222 9,488,000 2,106,266 0.2220 0.221 0.221 0.228 0.221 0.222 9,488,000 0.2220 -3.91%
2023-07-28 0 0.230 0.221 0.230 - - 0 0 - 0.230 0.221 0.230 - - 0 - 0.00%
2023-07-27 0 0.230 0.225 0.230 0.221 0.230 7,596,000 1,701,566 0.2240 0.230 0.225 0.230 0.221 0.230 7,596,000 0.2240 3.14%
2023-07-26 0 0.223 0.223 0.229 0.223 0.223 118,000 26,314 0.2230 0.223 0.223 0.229 0.223 0.223 118,000 0.2230 -5.11%
2023-07-25 0 0.235 0.225 0.235 0.230 0.250 6,640,000 1,633,904 0.2461 0.235 0.225 0.235 0.230 0.250 6,640,000 0.2461 5.38%
2023-07-24 0 0.223 0.223 0.232 0.223 0.255 6,842,000 1,557,944 0.2277 0.223 0.223 0.232 0.223 0.255 6,842,000 0.2277 -10.08%
2023-07-21 0 0.248 0.225 0.248 0.233 0.249 2,226,000 549,690 0.2469 0.248 0.225 0.248 0.233 0.249 2,226,000 0.2469 6.44%
2023-07-20 0 0.233 0.233 0.239 0.230 0.249 6,404,000 1,564,014 0.2442 0.233 0.233 0.239 0.230 0.249 6,404,000 0.2442 -6.43%
2023-07-19 0 0.249 0.237 0.250 0.235 0.280 11,876,000 2,971,834 0.2502 0.249 0.237 0.250 0.235 0.280 11,876,000 0.2502 0.40%
2023-07-18 0 0.248 0.224 0.248 0.223 0.248 7,366,000 1,768,968 0.2402 0.248 0.224 0.248 0.223 0.248 7,366,000 0.2402 10.71%
2023-07-14 0 0.224 0.220 0.224 0.224 0.249 4,674,000 1,158,458 0.2479 0.224 0.220 0.224 0.224 0.249 4,674,000 0.2479 -6.28%
2023-07-13 0 0.239 0.220 0.239 0.221 0.245 6,318,000 1,523,784 0.2412 0.239 0.220 0.239 0.221 0.245 6,318,000 0.2412 -4.40%
2023-07-12 0 0.250 0.247 0.250 0.250 0.250 54,000 13,500 0.2500 0.250 0.247 0.250 0.250 0.250 54,000 0.2500 0.81%
2023-07-11 0 0.248 0.246 0.260 0.246 0.275 5,530,000 1,370,780 0.2479 0.248 0.246 0.260 0.246 0.275 5,530,000 0.2479 -11.43%
2023-07-10 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -5.08%
2023-07-07 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2023-07-06 0 0.295 0.275 0.295 0.275 0.295 48,000 13,240 0.2758 0.295 0.275 0.295 0.275 0.295 48,000 0.2758 9.26%
2023-07-05 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2023-07-04 0 0.270 0.260 0.290 0.270 0.270 60,000 16,200 0.2700 0.270 0.260 0.290 0.270 0.270 60,000 0.2700 0.00%
2023-07-03 0 0.270 0.255 0.275 0.247 0.280 2,376,000 642,826 0.2705 0.270 0.255 0.275 0.247 0.280 2,376,000 0.2705 10.20%
2023-06-30 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - -2.00%
2023-06-29 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2023-06-28 0 0.250 0.245 0.250 0.250 0.275 6,216,000 1,649,010 0.2653 0.250 0.245 0.250 0.250 0.275 6,216,000 0.2653 0.00%
2023-06-27 0 0.250 0.250 0.265 0.241 0.250 1,728,000 417,150 0.2414 0.250 0.250 0.265 0.241 0.250 1,728,000 0.2414 -5.66%
2023-06-26 0 0.265 0.250 0.285 0.265 0.295 1,896,000 554,600 0.2925 0.265 0.250 0.285 0.265 0.295 1,896,000 0.2925 3.92%
2023-06-23 0 0.255 0.255 0.260 0.248 0.265 1,758,000 436,162 0.2481 0.255 0.255 0.260 0.248 0.265 1,758,000 0.2481 -3.77%
2023-06-21 0 0.265 0.246 0.255 0.250 0.295 1,772,000 517,860 0.2922 0.265 0.246 0.255 0.250 0.295 1,772,000 0.2922 6.00%
2023-06-20 0 0.250 - 0.250 0.240 0.250 10,892,000 2,668,006 0.2450 0.250 - 0.250 0.240 0.250 10,892,000 0.2450 0.00%
2023-06-19 0 0.250 - 0.250 0.250 0.250 1,646,000 411,500 0.2500 0.250 - 0.250 0.250 0.250 1,646,000 0.2500 0.00%
2023-06-16 0 0.250 - 0.250 0.250 0.250 2,000 500 0.2500 0.250 - 0.250 0.250 0.250 2,000 0.2500 0.00%
2023-06-15 0 0.250 0.249 0.250 0.249 0.250 302,000 75,498 0.2500 0.250 0.249 0.250 0.249 0.250 302,000 0.2500 0.00%
2023-06-14 0 0.250 0.185 0.250 0.250 0.255 210,000 53,050 0.2526 0.250 0.185 0.250 0.250 0.255 210,000 0.2526 0.00%
2023-06-13 0 0.250 0.224 0.250 0.245 0.250 1,730,000 426,810 0.2467 0.250 0.224 0.250 0.245 0.250 1,730,000 0.2467 4.17%
2023-06-12 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-06-09 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-06-08 0 0.240 0.240 0.250 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.250 0.240 0.240 2,000 0.2400 -3.61%
2023-06-07 0 0.249 0.210 0.250 0.249 0.249 528,000 131,472 0.2490 0.249 0.210 0.250 0.249 0.249 528,000 0.2490 -0.40%
2023-06-06 0 0.250 0.235 0.250 0.249 0.250 1,432,000 356,580 0.2490 0.250 0.235 0.250 0.249 0.250 1,432,000 0.2490 0.40%
2023-06-05 0 0.249 0.240 0.250 0.249 0.250 3,852,000 959,220 0.2490 0.249 0.240 0.250 0.249 0.250 3,852,000 0.2490 -0.40%
2023-06-02 0 0.250 0.245 0.255 0.241 0.250 4,090,000 1,002,786 0.2452 0.250 0.245 0.255 0.241 0.250 4,090,000 0.2452 8.70%
2023-06-01 0 0.230 0.230 0.248 - - 0 0 - 0.230 0.230 0.248 - - 0 - 0.00%
2023-05-31 0 0.230 0.230 0.245 0.230 0.230 3,414,000 785,220 0.2300 0.230 0.230 0.245 0.230 0.230 3,414,000 0.2300 3.60%
2023-05-30 0 0.222 0.222 0.244 0.222 0.225 3,540,000 791,166 0.2235 0.222 0.222 0.244 0.222 0.225 3,540,000 0.2235 -0.13%
2023-05-29 0 0.231 0.225 0.255 0.231 0.231 2,124,000 490,644 0.2310 0.222 0.217 0.245 0.222 0.222 2,207,126 0.2223 0.43%
2023-05-25 0 0.230 0.230 0.249 0.230 0.260 336,000 84,128 0.2504 0.221 0.221 0.240 0.221 0.250 349,150 0.2410 -6.12%
2023-05-24 0 0.245 - 0.245 - - 0 0 - 0.236 - 0.236 - - 0 - -1.61%
2023-05-23 0 0.249 0.231 0.249 0.235 0.250 52,000 12,490 0.2402 0.240 0.222 0.240 0.226 0.241 54,035 0.2311 0.00%
2023-05-22 0 0.249 0.238 0.249 0.248 0.250 4,846,000 1,206,744 0.2490 0.240 0.229 0.240 0.239 0.241 5,035,655 0.2396 -0.40%
2023-05-19 0 0.250 0.226 0.250 0.249 0.250 726,000 181,460 0.2499 0.241 0.217 0.241 0.240 0.241 754,413 0.2405 0.00%
2023-05-18 0 0.250 0.245 0.255 0.245 0.250 88,000 21,810 0.2478 0.241 0.236 0.245 0.236 0.241 91,444 0.2385 0.00%
2023-05-17 0 0.250 0.241 0.255 0.250 0.255 124,000 31,120 0.2510 0.241 0.232 0.245 0.241 0.245 128,853 0.2415 -1.96%
2023-05-16 0 0.255 0.255 0.270 0.250 0.255 100,000 25,400 0.2540 0.245 0.245 0.260 0.241 0.245 103,914 0.2444 2.00%
2023-05-15 0 0.250 0.245 0.255 0.250 0.265 1,214,000 309,630 0.2550 0.241 0.236 0.245 0.241 0.255 1,261,511 0.2454 -1.96%
2023-05-12 0 0.255 0.255 0.285 0.250 0.260 1,142,000 291,140 0.2549 0.245 0.245 0.274 0.241 0.250 1,186,694 0.2453 0.00%
2023-05-11 0 0.255 0.250 0.255 0.250 0.260 922,000 235,610 0.2555 0.245 0.241 0.245 0.241 0.250 958,084 0.2459 0.00%
2023-05-10 0 0.255 0.250 0.255 0.245 0.280 640,000 162,438 0.2538 0.245 0.241 0.245 0.236 0.269 665,047 0.2443 0.00%
2023-05-09 0 0.255 0.250 0.260 0.246 0.255 152,000 38,090 0.2506 0.245 0.241 0.250 0.237 0.245 157,949 0.2412 -8.93%
2023-05-08 0 0.280 0.255 0.280 0.270 0.295 2,830,000 825,160 0.2916 0.269 0.245 0.269 0.260 0.284 2,940,756 0.2806 3.70%
2023-05-05 0 0.270 0.245 0.270 0.270 0.270 10,000 2,700 0.2700 0.260 0.236 0.260 0.260 0.260 10,391 0.2598 -1.82%
2023-05-04 0 0.275 0.250 0.275 0.260 0.280 620,000 172,820 0.2787 0.265 0.241 0.265 0.250 0.269 644,265 0.2682 7.84%
2023-05-03 0 0.255 - 0.280 - - 0 0 - 0.245 - 0.269 - - 0 - 0.00%
2023-05-02 0 0.255 0.222 0.255 0.244 0.255 84,000 21,112 0.2513 0.245 0.214 0.245 0.235 0.245 87,287 0.2419 4.51%
2023-04-28 0 0.244 0.243 0.244 0.243 0.255 626,000 153,692 0.2455 0.235 0.234 0.235 0.234 0.245 650,499 0.2363 -7.92%
2023-04-27 0 0.265 0.260 0.280 0.250 0.265 110,000 28,250 0.2568 0.255 0.250 0.269 0.241 0.255 114,305 0.2471 0.00%
2023-04-26 0 0.265 0.265 0.300 - - 0 0 - 0.255 0.255 0.289 - - 0 - 0.00%
2023-04-25 0 0.265 0.265 0.295 0.265 0.295 2,154,000 571,410 0.2653 0.255 0.255 0.284 0.255 0.284 2,238,300 0.2553 -11.67%
2023-04-24 0 0.300 0.260 0.300 0.300 0.300 88,000 26,400 0.3000 0.289 0.250 0.289 0.289 0.289 91,444 0.2887 0.00%
2023-04-21 0 0.300 0.265 0.300 - - 0 0 - 0.289 0.255 0.289 - - 0 - 0.00%
2023-04-20 0 0.300 0.270 0.300 - - 0 0 - 0.289 0.260 0.289 - - 0 - 0.00%
2023-04-19 0 0.300 0.280 0.300 0.300 0.300 44,000 13,200 0.3000 0.289 0.269 0.289 0.289 0.289 45,722 0.2887 0.00%
2023-04-18 0 0.300 0.285 0.310 0.300 0.300 14,000 4,200 0.3000 0.289 0.274 0.298 0.289 0.289 14,548 0.2887 -3.23%
2023-04-17 0 0.310 0.290 0.315 0.295 0.325 6,650,000 2,018,880 0.3036 0.298 0.279 0.303 0.284 0.313 6,910,256 0.2922 1.64%
2023-04-14 0 0.305 0.300 0.305 0.305 0.320 146,000 45,630 0.3125 0.294 0.289 0.294 0.294 0.308 151,714 0.3008 -4.69%
2023-04-13 0 0.320 0.310 0.320 0.320 0.325 120,000 38,820 0.3235 0.308 0.298 0.308 0.308 0.313 124,696 0.3113 -1.54%
2023-04-12 0 0.325 0.320 0.325 0.325 0.330 1,628,000 530,090 0.3256 0.313 0.308 0.313 0.313 0.318 1,691,714 0.3133 -1.52%
2023-04-11 0 0.330 0.330 0.345 0.330 0.365 436,000 153,110 0.3512 0.318 0.318 0.332 0.318 0.351 453,063 0.3379 -19.51%
2023-04-06 0 0.410 0.350 0.410 0.355 0.440 1,330,000 576,650 0.4336 0.395 0.337 0.395 0.342 0.423 1,382,051 0.4172 18.84%
2023-04-04 0 0.345 0.320 0.420 - - 0 0 - 0.332 0.308 0.404 - - 0 - 0.00%
2023-04-03 0 0.345 0.345 0.395 0.335 0.350 3,262,000 1,104,830 0.3387 0.332 0.332 0.380 0.322 0.337 3,389,663 0.3259 -8.00%
2023-03-31 0 0.375 0.330 0.415 0.375 0.375 22,000 8,250 0.3750 0.361 0.318 0.399 0.361 0.361 22,861 0.3609 0.00%
2023-03-30 0 0.375 0.340 0.410 0.375 0.380 2,592,000 973,750 0.3757 0.361 0.327 0.395 0.361 0.366 2,693,441 0.3615 4.17%
2023-03-29 0 0.360 0.340 0.410 0.360 0.360 4,000 1,440 0.3600 0.346 0.327 0.395 0.346 0.346 4,157 0.3464 0.00%
2023-03-28 0 0.360 0.335 0.390 0.360 0.360 4,000 1,440 0.3600 0.346 0.322 0.375 0.346 0.346 4,157 0.3464 0.00%
2023-03-27 0 0.360 0.335 0.360 - - 0 0 - 0.346 0.322 0.346 - - 0 - 0.00%
2023-03-24 0 0.360 0.355 0.360 0.355 0.375 962,000 356,550 0.3706 0.346 0.342 0.346 0.342 0.361 999,649 0.3567 -5.26%
2023-03-23 0 0.380 0.355 0.380 0.355 0.380 2,024,000 767,860 0.3794 0.366 0.342 0.366 0.342 0.366 2,103,212 0.3651 -2.56%
2023-03-22 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.337 0.375 - - 0 - 0.00%
2023-03-21 0 0.390 0.360 0.380 0.360 0.390 10,000 3,660 0.3660 0.375 0.346 0.366 0.346 0.375 10,391 0.3522 -2.50%
2023-03-20 0 0.400 0.350 0.400 0.400 0.405 4,496,000 1,809,230 0.4024 0.385 0.337 0.385 0.385 0.390 4,671,957 0.3873 5.26%
2023-03-17 0 0.380 0.370 0.380 0.365 0.410 142,000 53,340 0.3756 0.366 0.356 0.366 0.351 0.395 147,557 0.3615 -7.32%
2023-03-16 0 0.410 0.410 0.420 0.410 0.410 4,000 1,640 0.4100 0.395 0.395 0.404 0.395 0.395 4,157 0.3946 0.00%
2023-03-15 0 0.410 0.410 0.425 0.410 0.410 12,000 4,920 0.4100 0.395 0.395 0.409 0.395 0.395 12,470 0.3946 0.00%
2023-03-14 0 0.410 0.410 0.415 0.410 0.415 11,334,000 4,668,610 0.4119 0.395 0.395 0.399 0.395 0.399 11,777,571 0.3964 -1.20%
2023-03-13 0 0.415 0.410 0.420 0.415 0.425 5,502,000 2,316,990 0.4211 0.399 0.395 0.404 0.399 0.409 5,717,328 0.4053 -4.60%
2023-03-10 0 0.435 0.415 0.430 0.420 0.435 232,000 99,570 0.4292 0.419 0.399 0.414 0.404 0.419 241,080 0.4130 0.00%
2023-03-09 0 0.435 0.425 0.460 0.425 0.430 100,000 42,880 0.4288 0.419 0.409 0.443 0.409 0.414 103,914 0.4127 -5.43%
2023-03-08 0 0.460 0.425 0.465 - - 0 0 - 0.443 0.409 0.447 - - 0 - 0.00%
2023-03-07 0 0.460 0.430 0.475 0.440 0.475 3,454,000 1,615,760 0.4678 0.443 0.414 0.457 0.423 0.457 3,589,177 0.4502 6.98%
2023-03-06 0 0.430 0.420 0.430 0.415 0.445 1,270,000 553,170 0.4356 0.414 0.404 0.414 0.399 0.428 1,319,703 0.4192 0.00%
2023-03-03 0 0.430 0.420 0.435 0.420 0.430 4,454,000 1,894,470 0.4253 0.414 0.404 0.419 0.404 0.414 4,628,313 0.4093 -1.15%
2023-03-02 0 0.435 0.420 0.435 0.420 0.435 1,984,000 833,870 0.4203 0.419 0.404 0.419 0.404 0.419 2,061,646 0.4045 -1.14%
2023-03-01 0 0.440 0.440 0.445 0.430 0.440 1,046,000 460,220 0.4400 0.423 0.423 0.428 0.414 0.423 1,086,937 0.4234 -1.12%
2023-02-28 0 0.445 0.430 0.445 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2023-02-27 0 0.445 0.435 0.445 0.450 0.450 42,000 18,900 0.4500 0.428 0.419 0.428 0.433 0.433 43,644 0.4331 -2.20%
2023-02-24 0 0.455 0.435 0.455 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2023-02-23 0 0.455 0.435 0.455 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2023-02-22 0 0.455 0.445 0.455 0.445 0.455 12,000 5,440 0.4533 0.438 0.428 0.438 0.428 0.438 12,470 0.4363 -1.09%
2023-02-21 0 0.460 0.445 0.460 - - 0 0 - 0.443 0.428 0.443 - - 0 - 0.00%
2023-02-20 0 0.460 0.445 0.470 - - 0 0 - 0.443 0.428 0.452 - - 0 - 0.00%
2023-02-17 0 0.460 0.455 0.470 0.460 0.460 220,000 101,200 0.4600 0.443 0.438 0.452 0.443 0.443 228,610 0.4427 -2.13%
2023-02-16 0 0.470 0.455 0.470 - - 0 0 - 0.452 0.438 0.452 - - 0 - 0.00%
2023-02-15 0 0.470 0.455 0.470 - - 0 0 - 0.452 0.438 0.452 - - 0 - 0.00%
2023-02-14 0 0.470 0.450 0.470 0.450 0.470 126,000 58,970 0.4680 0.452 0.433 0.452 0.433 0.452 130,931 0.4504 4.44%
2023-02-13 0 0.450 0.445 0.455 0.440 0.455 196,000 87,990 0.4489 0.433 0.428 0.438 0.423 0.438 203,671 0.4320 -5.26%
2023-02-10 0 0.475 0.460 0.475 - - 0 0 - 0.457 0.443 0.457 - - 0 - 0.00%
2023-02-09 0 0.475 0.460 0.480 0.465 0.475 84,000 39,360 0.4686 0.457 0.443 0.462 0.447 0.457 87,287 0.4509 -1.04%
2023-02-08 0 0.480 0.470 0.485 - - 0 0 - 0.462 0.452 0.467 - - 0 - 0.00%
2023-02-07 0 0.480 0.470 0.485 0.470 0.470 24,000 11,280 0.4700 0.462 0.452 0.467 0.452 0.452 24,939 0.4523 -2.04%
2023-02-06 0 0.490 0.470 0.490 0.490 0.490 2,000 980 0.4900 0.472 0.452 0.472 0.472 0.472 2,078 0.4715 0.00%
2023-02-03 0 0.490 0.470 0.490 - - 0 0 - 0.472 0.452 0.472 - - 0 - 0.00%
2023-02-02 0 0.490 0.470 0.500 - - 0 0 - 0.472 0.452 0.481 - - 0 - 0.00%
2023-02-01 0 0.490 0.465 0.490 0.490 0.490 2,000 980 0.4900 0.472 0.447 0.472 0.472 0.472 2,078 0.4715 0.00%
2023-01-31 0 0.490 0.475 0.500 0.480 0.495 2,842,000 1,398,850 0.4922 0.472 0.457 0.481 0.462 0.476 2,953,225 0.4737 2.08%
2023-01-30 0 0.480 0.470 0.485 0.480 0.480 28,000 13,440 0.4800 0.462 0.452 0.467 0.462 0.462 29,096 0.4619 -1.03%
2023-01-27 0 0.485 0.470 0.485 0.470 0.485 640,000 304,370 0.4756 0.467 0.452 0.467 0.452 0.467 665,047 0.4577 0.00%
2023-01-26 0 0.485 0.475 0.490 0.455 0.455 4,000 1,870 0.4675 0.467 0.457 0.472 0.438 0.438 4,157 0.4499 0.00%
2023-01-20 0 0.485 0.480 0.485 0.485 0.485 12,000 5,820 0.4850 0.467 0.462 0.467 0.467 0.467 12,470 0.4667 0.00%
2023-01-19 0 0.485 0.480 0.490 - - 0 0 - 0.467 0.462 0.472 - - 0 - 0.00%
2023-01-18 0 0.485 0.480 0.485 - - 0 0 - 0.467 0.462 0.467 - - 0 - 0.00%
2023-01-17 0 0.485 0.480 0.490 0.485 0.485 22,000 10,670 0.4850 0.467 0.462 0.472 0.467 0.467 22,861 0.4667 -1.02%
2023-01-16 0 0.490 0.485 0.500 - - 0 0 - 0.472 0.467 0.481 - - 0 - 0.00%
2023-01-13 0 0.490 0.485 0.500 0.490 0.495 644,000 316,700 0.4918 0.472 0.467 0.481 0.472 0.476 669,204 0.4732 1.03%
2023-01-12 0 0.485 0.485 0.495 0.485 0.495 3,374,000 1,669,800 0.4949 0.467 0.467 0.476 0.467 0.476 3,506,046 0.4763 -1.02%
2023-01-11 0 0.490 0.490 0.500 0.490 0.500 6,378,000 3,180,300 0.4986 0.472 0.472 0.481 0.472 0.481 6,627,611 0.4799 -5.77%
2023-01-10 0 0.520 0.485 0.520 0.510 0.520 1,446,000 751,700 0.5198 0.500 0.467 0.500 0.491 0.500 1,502,591 0.5003 5.05%
2023-01-09 0 0.495 0.495 0.510 0.475 0.500 1,550,000 774,940 0.5000 0.476 0.476 0.491 0.457 0.481 1,610,661 0.4811 -1.00%
2023-01-06 0 0.500 0.475 0.500 0.500 0.500 168,000 84,000 0.5000 0.481 0.457 0.481 0.481 0.481 174,575 0.4812 0.00%
2023-01-05 0 0.500 0.500 0.520 0.500 0.510 2,234,000 1,121,360 0.5020 0.481 0.481 0.500 0.481 0.491 2,321,430 0.4830 0.00%
2023-01-04 0 0.500 0.485 0.500 - - 0 0 - 0.481 0.467 0.481 - - 0 - 0.00%
2023-01-03 0 0.500 0.485 0.500 0.510 0.510 6,000 3,060 0.5100 0.481 0.467 0.481 0.491 0.491 6,235 0.4908 -1.96%
2022-12-30 0 0.510 0.485 0.510 - - 2,000 1,020 0.5100 0.491 0.467 0.491 - - 2,078 0.4908 3.03%
2022-12-29 0 0.495 0.485 0.500 0.485 0.490 20,000 9,750 0.4875 0.476 0.467 0.481 0.467 0.472 20,783 0.4691 0.00%
2022-12-28 0 0.495 0.485 0.510 0.490 0.490 136,000 66,640 0.4900 0.476 0.467 0.491 0.472 0.472 141,323 0.4715 1.02%
2022-12-23 0 0.490 0.465 0.495 0.480 0.495 1,382,000 677,030 0.4899 0.472 0.447 0.476 0.462 0.476 1,436,086 0.4714 -2.00%
2022-12-22 0 0.500 0.495 0.500 0.490 0.520 1,112,000 571,800 0.5142 0.481 0.476 0.481 0.472 0.500 1,155,520 0.4948 -5.66%
2022-12-21 0 0.530 0.510 0.530 0.520 0.530 2,792,000 1,466,120 0.5251 0.510 0.491 0.510 0.500 0.510 2,901,269 0.5053 0.00%
2022-12-20 0 0.530 0.520 0.530 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.85%
2022-12-19 0 0.540 0.520 0.540 0.530 0.540 4,872,000 2,582,180 0.5300 0.520 0.500 0.520 0.510 0.520 5,062,672 0.5100 1.89%
2022-12-16 0 0.530 0.520 0.540 0.530 0.530 600,000 318,000 0.5300 0.510 0.500 0.520 0.510 0.510 623,482 0.5100 0.00%
2022-12-15 0 0.530 0.520 0.540 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2022-12-14 0 0.530 0.520 0.540 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2022-12-13 0 0.530 0.530 0.550 0.530 0.550 2,946,000 1,617,960 0.5492 0.510 0.510 0.529 0.510 0.529 3,061,296 0.5285 -3.64%
2022-12-12 0 0.550 0.530 0.550 0.530 0.550 126,000 68,300 0.5421 0.529 0.510 0.529 0.510 0.529 130,931 0.5216 0.00%
2022-12-09 0 0.550 0.530 0.560 0.550 0.550 994,000 546,700 0.5500 0.529 0.510 0.539 0.529 0.529 1,032,901 0.5293 0.00%
2022-12-08 0 0.550 0.530 0.550 - - 0 0 - 0.529 0.510 0.529 - - 0 - 0.00%
2022-12-07 0 0.550 0.530 0.550 0.530 0.550 4,528,000 2,461,520 0.5436 0.529 0.510 0.529 0.510 0.529 4,705,209 0.5231 1.85%
2022-12-06 0 0.540 0.530 0.550 0.520 0.530 48,000 25,240 0.5258 0.520 0.510 0.529 0.500 0.510 49,879 0.5060 1.89%
2022-12-05 0 0.530 0.520 0.560 0.520 0.570 1,902,000 1,071,780 0.5635 0.510 0.500 0.539 0.500 0.549 1,976,437 0.5423 0.00%
2022-12-02 0 0.530 0.520 0.530 0.530 0.530 32,000 16,980 0.5306 0.510 0.500 0.510 0.510 0.510 33,252 0.5106 -1.85%
2022-12-01 0 0.540 0.520 0.530 0.540 0.540 1,840,000 993,600 0.5400 0.520 0.500 0.510 0.520 0.520 1,912,011 0.5197 0.00%
2022-11-30 0 0.540 0.520 0.540 0.520 0.520 1,630,000 847,880 0.5202 0.520 0.500 0.520 0.500 0.500 1,693,792 0.5006 -1.82%
2022-11-29 0 0.550 0.520 0.560 - - 0 0 - 0.529 0.500 0.539 - - 0 - 0.00%
2022-11-28 0 0.550 0.520 0.550 - - 0 0 - 0.529 0.500 0.529 - - 0 - 0.00%
2022-11-25 0 0.550 0.520 0.560 0.530 0.550 1,570,000 862,560 0.5494 0.529 0.500 0.539 0.510 0.529 1,631,444 0.5287 1.85%
2022-11-24 0 0.540 0.520 0.540 0.510 0.510 1,544,000 787,760 0.5102 0.520 0.500 0.520 0.491 0.491 1,604,426 0.4910 -1.82%
2022-11-23 0 0.550 0.520 0.550 - - 0 0 - 0.529 0.500 0.529 - - 0 - 0.00%
2022-11-22 0 0.550 0.520 0.560 0.550 0.550 188,000 103,400 0.5500 0.529 0.500 0.539 0.529 0.529 195,358 0.5293 1.85%
2022-11-21 0 0.540 0.520 0.540 0.520 0.540 102,000 53,080 0.5204 0.520 0.500 0.520 0.500 0.520 105,992 0.5008 0.00%
2022-11-18 0 0.540 0.530 0.540 0.495 0.540 1,746,000 937,650 0.5370 0.520 0.510 0.520 0.476 0.520 1,814,332 0.5168 8.00%
2022-11-17 0 0.500 0.495 0.510 0.500 0.500 40,000 19,980 0.4995 0.481 0.476 0.491 0.481 0.481 41,565 0.4807 0.00%
2022-11-16 0 0.500 0.490 0.510 0.500 0.520 110,000 55,120 0.5011 0.481 0.472 0.491 0.481 0.500 114,305 0.4822 -3.85%
2022-11-15 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.500 0.481 0.500 0.500 0.500 10,391 0.5004 0.00%
2022-11-14 0 0.520 0.500 0.530 0.520 0.520 6,000 3,120 0.5200 0.500 0.481 0.510 0.500 0.500 6,235 0.5004 0.00%
2022-11-11 0 0.520 0.510 0.540 0.500 0.520 1,442,000 736,560 0.5108 0.500 0.491 0.520 0.481 0.500 1,498,435 0.4916 0.00%
2022-11-10 0 0.520 0.500 0.520 0.500 0.520 32,000 16,100 0.5031 0.500 0.481 0.500 0.481 0.500 33,252 0.4842 1.96%
2022-11-09 0 0.510 0.510 0.530 0.510 0.520 202,000 103,360 0.5117 0.491 0.491 0.510 0.491 0.500 209,906 0.4924 -3.77%
2022-11-08 0 0.530 0.520 0.540 0.520 0.540 1,702,000 887,000 0.5212 0.510 0.500 0.520 0.500 0.520 1,768,610 0.5015 -3.64%
2022-11-07 0 0.550 0.520 0.550 - - 0 0 - 0.529 0.500 0.529 - - 0 - -1.79%
2022-11-04 0 0.560 0.540 0.560 0.540 0.600 124,000 67,860 0.5473 0.539 0.520 0.539 0.520 0.577 128,853 0.5266 -1.75%
2022-11-03 0 0.570 0.550 0.590 0.570 0.620 30,000 17,520 0.5840 0.549 0.529 0.568 0.549 0.597 31,174 0.5620 0.00%
2022-11-02 0 0.570 0.540 0.570 0.470 0.590 10,066,000 5,643,270 0.5606 0.549 0.520 0.549 0.452 0.568 10,459,946 0.5395 14.00%
2022-11-01 0 0.500 0.500 0.510 - - 0 0 - 0.481 0.481 0.491 - - 0 - 0.00%
2022-10-31 0 0.500 0.490 0.510 0.500 0.500 1,200,000 600,000 0.5000 0.481 0.472 0.491 0.481 0.481 1,246,964 0.4812 0.00%
2022-10-28 0 0.500 0.485 0.520 0.500 0.560 1,686,000 935,060 0.5546 0.481 0.467 0.500 0.481 0.539 1,751,984 0.5337 -1.96%
2022-10-27 0 0.510 0.500 0.520 0.485 0.510 2,156,000 1,062,260 0.4927 0.491 0.481 0.500 0.467 0.491 2,240,378 0.4741 0.00%
2022-10-26 0 0.510 0.485 0.520 - - 0 0 - 0.491 0.467 0.500 - - 0 - 0.00%
2022-10-25 0 0.510 0.500 0.550 0.510 0.550 3,086,000 1,664,740 0.5394 0.491 0.481 0.529 0.491 0.529 3,206,775 0.5191 -1.92%
2022-10-24 0 0.520 0.500 0.530 0.520 0.520 50,000 26,000 0.5200 0.500 0.481 0.510 0.500 0.500 51,957 0.5004 -3.70%
2022-10-21 0 0.540 0.530 0.550 0.540 0.540 2,020,000 1,090,800 0.5400 0.520 0.510 0.529 0.520 0.520 2,099,055 0.5197 0.00%
2022-10-20 0 0.540 0.520 0.550 0.530 0.550 24,000 12,800 0.5333 0.520 0.500 0.529 0.510 0.529 24,939 0.5132 0.00%
2022-10-19 0 0.540 0.540 0.560 0.540 0.550 1,542,000 833,300 0.5404 0.520 0.520 0.539 0.520 0.529 1,602,348 0.5200 -1.82%
2022-10-18 0 0.550 0.540 0.560 0.550 0.550 222,000 122,100 0.5500 0.529 0.520 0.539 0.529 0.529 230,688 0.5293 -3.51%
2022-10-17 0 0.570 0.540 0.580 0.550 0.570 304,000 167,580 0.5513 0.549 0.520 0.558 0.529 0.549 315,897 0.5305 0.00%
2022-10-14 0 0.570 0.550 0.580 - - 0 0 - 0.549 0.529 0.558 - - 0 - 0.00%
2022-10-13 0 0.570 0.530 0.570 0.550 0.580 1,576,000 909,680 0.5772 0.549 0.510 0.549 0.529 0.558 1,637,679 0.5555 3.64%
2022-10-12 0 0.550 0.540 0.560 0.530 0.550 1,712,000 911,980 0.5327 0.529 0.520 0.539 0.510 0.529 1,779,001 0.5126 0.00%
2022-10-11 0 0.550 0.530 0.580 0.530 0.550 1,676,000 922,100 0.5502 0.529 0.510 0.558 0.510 0.529 1,741,592 0.5295 0.00%
2022-10-10 0 0.550 0.500 0.560 0.550 0.560 1,586,000 886,560 0.5590 0.529 0.481 0.539 0.529 0.539 1,648,070 0.5379 1.85%
2022-10-07 0 0.540 0.540 0.550 0.530 0.540 1,488,000 789,560 0.5306 0.520 0.520 0.529 0.510 0.520 1,546,235 0.5106 -5.26%
2022-10-06 0 0.570 0.540 0.570 - - 0 0 - 0.549 0.520 0.549 - - 0 - 0.00%
2022-10-05 0 0.570 0.560 0.570 0.550 0.600 2,330,000 1,350,560 0.5796 0.549 0.539 0.549 0.529 0.577 2,421,188 0.5578 1.79%
2022-10-03 0 0.560 0.550 0.560 0.550 0.570 1,404,000 772,280 0.5501 0.539 0.529 0.539 0.529 0.549 1,458,947 0.5293 -1.75%
2022-09-30 0 0.570 0.550 0.570 0.540 0.570 1,552,000 880,800 0.5675 0.549 0.529 0.549 0.520 0.549 1,612,740 0.5462 0.00%
2022-09-29 0 0.570 0.550 0.580 0.560 0.570 70,000 39,220 0.5603 0.549 0.529 0.558 0.539 0.549 72,740 0.5392 0.00%
2022-09-28 0 0.570 0.570 0.590 0.560 0.580 6,516,000 3,725,760 0.5718 0.549 0.549 0.568 0.539 0.558 6,771,012 0.5503 -3.39%
2022-09-27 0 0.590 0.550 0.590 0.590 0.590 1,376,000 811,640 0.5899 0.568 0.529 0.568 0.568 0.568 1,429,852 0.5676 5.36%
2022-09-26 0 0.560 0.550 0.580 0.530 0.560 5,290,000 2,917,680 0.5515 0.539 0.529 0.558 0.510 0.539 5,497,031 0.5308 0.00%
2022-09-23 0 0.560 0.540 0.570 0.560 0.590 22,000 12,480 0.5673 0.539 0.520 0.549 0.539 0.568 22,861 0.5459 -5.08%
2022-09-22 0 0.590 0.560 0.590 0.570 0.610 2,176,000 1,311,740 0.6028 0.568 0.539 0.568 0.549 0.587 2,261,161 0.5801 1.72%
2022-09-21 0 0.580 0.550 0.580 0.570 0.580 2,402,000 1,377,260 0.5734 0.558 0.529 0.558 0.549 0.558 2,496,005 0.5518 -3.33%
2022-09-20 0 0.600 0.580 0.600 0.580 0.610 1,804,000 1,048,580 0.5813 0.577 0.558 0.577 0.558 0.587 1,874,602 0.5594 -1.64%
2022-09-19 0 0.610 0.570 0.610 0.590 0.610 12,000 7,120 0.5933 0.587 0.549 0.587 0.568 0.587 12,470 0.5710 0.00%
2022-09-16 0 0.610 0.590 0.610 0.600 0.640 1,572,000 998,400 0.6351 0.587 0.568 0.587 0.577 0.616 1,633,522 0.6112 3.39%
2022-09-15 0 0.590 0.570 0.590 0.570 0.600 1,564,000 892,820 0.5709 0.568 0.549 0.568 0.549 0.577 1,625,209 0.5494 -1.67%
2022-09-14 0 0.600 0.580 0.600 0.600 0.650 1,568,000 1,011,240 0.6449 0.577 0.558 0.577 0.577 0.626 1,629,366 0.6206 1.69%
2022-09-13 0 0.590 0.570 0.600 0.570 0.610 3,854,000 2,247,540 0.5832 0.568 0.549 0.577 0.549 0.587 4,004,831 0.5612 3.51%
2022-09-09 0 0.570 0.550 0.600 0.570 0.610 6,552,000 3,888,880 0.5935 0.549 0.529 0.577 0.549 0.587 6,808,421 0.5712 0.00%
2022-09-08 0 0.570 0.530 0.570 0.540 0.610 2,340,000 1,288,880 0.5508 0.549 0.510 0.549 0.520 0.587 2,431,579 0.5301 -3.39%
2022-09-07 0 0.590 0.610 0.620 0.580 0.620 1,620,000 998,560 0.6164 0.568 0.587 0.597 0.558 0.597 1,683,401 0.5932 -6.35%
2022-09-06 0 0.630 0.600 0.630 0.620 0.640 1,248,000 796,620 0.6383 0.606 0.577 0.606 0.597 0.616 1,296,842 0.6143 5.00%
2022-09-05 0 0.600 0.560 0.610 0.530 0.640 8,200,000 4,975,440 0.6068 0.577 0.539 0.587 0.510 0.616 8,520,918 0.5839 9.09%
2022-09-02 0 0.550 0.530 0.560 0.550 0.560 1,304,000 728,720 0.5588 0.529 0.510 0.539 0.529 0.539 1,355,034 0.5378 1.85%
2022-09-01 0 0.540 0.530 0.550 0.520 0.540 5,174,000 2,769,180 0.5352 0.520 0.510 0.529 0.500 0.520 5,376,491 0.5151 -3.57%
2022-08-31 0 0.560 0.550 0.570 0.530 0.560 12,788,000 7,160,280 0.5599 0.539 0.529 0.549 0.510 0.539 13,288,475 0.5388 3.70%
2022-08-30 0 0.540 0.520 0.550 0.520 0.550 3,054,000 1,634,380 0.5352 0.520 0.500 0.529 0.500 0.529 3,173,522 0.5150 -3.57%
2022-08-29 0 0.560 0.530 0.570 0.540 0.560 1,732,000 969,240 0.5596 0.539 0.510 0.549 0.520 0.539 1,799,784 0.5385 3.70%
2022-08-26 0 0.540 0.520 0.540 0.550 0.560 1,334,000 746,080 0.5593 0.520 0.500 0.520 0.529 0.539 1,386,208 0.5382 0.00%
2022-08-25 0 0.540 0.520 0.540 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2022-08-24 0 0.540 0.520 0.550 0.510 0.540 1,450,000 741,300 0.5112 0.520 0.500 0.529 0.491 0.520 1,506,748 0.4920 -1.82%
2022-08-23 0 0.550 0.500 0.560 0.560 0.560 2,000 1,120 0.5600 0.529 0.481 0.539 0.539 0.539 2,078 0.5389 3.77%
2022-08-22 0 0.530 0.520 0.560 0.520 0.550 1,292,000 709,760 0.5493 0.510 0.500 0.539 0.500 0.529 1,342,564 0.5287 0.00%
2022-08-19 0 0.530 0.520 0.570 0.520 0.520 1,264,000 657,280 0.5200 0.510 0.500 0.549 0.500 0.500 1,313,468 0.5004 -1.85%
2022-08-18 0 0.540 0.510 0.540 0.540 0.540 22,000 11,880 0.5400 0.520 0.491 0.520 0.520 0.520 22,861 0.5197 -5.26%
2022-08-17 0 0.570 0.520 0.580 0.570 0.570 1,264,000 720,480 0.5700 0.549 0.500 0.558 0.549 0.549 1,313,468 0.5485 1.79%
2022-08-16 0 0.560 0.520 0.570 0.530 0.570 1,292,000 685,300 0.5304 0.539 0.500 0.549 0.510 0.549 1,342,564 0.5104 0.00%
2022-08-15 0 0.560 0.560 0.570 0.560 0.560 34,000 19,040 0.5600 0.539 0.539 0.549 0.539 0.539 35,331 0.5389 0.00%
2022-08-12 0 0.560 0.530 0.560 0.540 0.570 1,304,000 741,080 0.5683 0.539 0.510 0.539 0.520 0.549 1,355,034 0.5469 9.80%
2022-08-11 0 0.510 0.500 0.540 0.500 0.500 1,184,000 592,000 0.5000 0.491 0.481 0.520 0.481 0.481 1,230,337 0.4812 -5.56%
2022-08-10 0 0.540 0.520 0.540 0.480 0.550 4,916,000 2,696,220 0.5485 0.520 0.500 0.520 0.462 0.529 5,108,394 0.5278 1.89%
2022-08-09 0 0.530 0.490 0.530 0.500 0.530 1,190,000 629,160 0.5287 0.510 0.472 0.510 0.481 0.510 1,236,572 0.5088 6.00%
2022-08-08 0 0.500 0.490 0.510 - - 0 0 - 0.481 0.472 0.491 - - 0 - 0.00%
2022-08-05 0 0.500 0.490 0.510 0.480 0.500 1,174,000 569,650 0.4852 0.481 0.472 0.491 0.462 0.481 1,219,946 0.4669 0.00%
2022-08-04 0 0.500 0.490 0.500 0.500 0.500 116,000 58,000 0.5000 0.481 0.472 0.481 0.481 0.481 120,540 0.4812 0.00%
2022-08-03 0 0.500 0.495 0.500 0.495 0.530 1,190,000 629,060 0.5286 0.481 0.476 0.481 0.476 0.510 1,236,572 0.5087 0.00%
2022-08-02 0 0.500 0.500 0.510 0.480 0.500 1,166,000 560,340 0.4806 0.481 0.481 0.491 0.462 0.481 1,211,633 0.4625 1.01%
2022-08-01 0 0.495 0.480 0.495 - - 0 0 - 0.476 0.462 0.476 - - 0 - 0.00%
2022-07-29 0 0.495 0.495 0.520 0.495 0.550 1,454,000 790,400 0.5436 0.476 0.476 0.500 0.476 0.529 1,510,904 0.5231 0.00%
2022-07-28 0 0.495 0.475 0.520 0.460 0.495 1,168,000 541,880 0.4639 0.476 0.457 0.500 0.443 0.476 1,213,711 0.4465 -4.81%
2022-07-27 0 0.520 0.500 0.530 - - 0 0 - 0.500 0.481 0.510 - - 0 - 0.00%
2022-07-26 0 0.520 0.510 0.530 0.480 0.580 4,326,000 2,293,250 0.5301 0.500 0.491 0.510 0.462 0.558 4,495,304 0.5101 8.33%
2022-07-25 0 0.480 0.475 0.490 0.475 0.510 7,822,000 3,894,410 0.4979 0.462 0.457 0.472 0.457 0.491 8,128,124 0.4791 -9.43%
2022-07-22 0 0.530 0.530 0.550 0.520 0.550 6,112,000 3,299,080 0.5398 0.510 0.510 0.529 0.500 0.529 6,351,201 0.5194 -7.02%
2022-07-21 0 0.570 0.570 0.580 0.540 0.660 7,276,000 4,432,240 0.6092 0.549 0.549 0.558 0.520 0.635 7,560,756 0.5862 -13.64%
2022-07-20 0 0.660 0.640 0.660 0.620 0.680 4,136,000 2,748,640 0.6646 0.635 0.616 0.635 0.597 0.654 4,297,868 0.6395 1.54%
2022-07-19 0 0.650 0.640 0.660 0.650 0.680 4,030,000 2,634,540 0.6537 0.626 0.616 0.635 0.626 0.654 4,187,719 0.6291 0.00%
2022-07-18 0 0.650 0.620 0.660 0.630 0.720 13,610,000 9,153,460 0.6726 0.626 0.597 0.635 0.606 0.693 14,142,645 0.6472 -1.52%
2022-07-15 0 0.660 0.620 0.660 0.640 0.670 5,692,000 3,737,080 0.6565 0.635 0.597 0.635 0.616 0.645 5,914,764 0.6318 1.54%
2022-07-14 0 0.650 0.620 0.650 0.640 0.650 3,950,000 2,567,420 0.6500 0.626 0.597 0.626 0.616 0.626 4,104,588 0.6255 0.00%
2022-07-13 0 0.650 0.620 0.650 0.620 0.670 2,868,000 1,882,740 0.6565 0.626 0.597 0.626 0.597 0.645 2,980,243 0.6317 1.56%
2022-07-12 0 0.640 0.640 0.670 0.610 0.640 7,790,000 4,915,840 0.6310 0.616 0.616 0.645 0.587 0.616 8,094,872 0.6073 3.23%
2022-07-11 0 0.620 0.610 0.650 0.610 0.620 5,316,000 3,291,700 0.6192 0.597 0.587 0.626 0.587 0.597 5,524,049 0.5959 -6.06%
2022-07-08 0 0.660 0.630 0.670 0.600 0.670 4,584,000 2,840,600 0.6197 0.635 0.606 0.645 0.577 0.645 4,763,401 0.5963 10.00%
2022-07-07 0 0.600 0.610 0.630 0.600 0.650 9,746,000 6,081,220 0.6240 0.577 0.587 0.606 0.577 0.626 10,127,422 0.6005 -7.69%
2022-07-06 0 0.650 0.630 0.680 0.650 0.680 8,422,000 5,623,240 0.6677 0.626 0.606 0.654 0.626 0.654 8,751,606 0.6425 -1.52%
2022-07-05 0 0.660 0.650 0.690 0.640 0.710 13,674,000 9,259,400 0.6772 0.635 0.626 0.664 0.616 0.683 14,209,150 0.6517 8.20%
2022-07-04 0 0.610 0.610 0.660 0.610 0.640 1,408,000 868,940 0.6171 0.587 0.587 0.635 0.587 0.616 1,463,104 0.5939 -8.96%
2022-06-30 0 0.670 0.610 0.670 0.630 0.680 990,000 668,560 0.6753 0.645 0.587 0.645 0.606 0.654 1,028,745 0.6499 13.56%
2022-06-29 0 0.590 0.580 0.630 0.590 0.620 4,328,000 2,658,720 0.6143 0.568 0.558 0.606 0.568 0.597 4,497,382 0.5912 -4.84%
2022-06-28 0 0.620 0.620 0.680 0.620 0.650 2,106,000 1,324,720 0.6290 0.597 0.597 0.654 0.597 0.626 2,188,421 0.6053 -4.62%
2022-06-27 0 0.650 0.610 0.650 0.610 0.680 3,324,000 2,180,720 0.6561 0.626 0.587 0.626 0.587 0.654 3,454,089 0.6313 14.04%
2022-06-24 0 0.570 0.570 0.620 0.570 0.600 792,000 453,180 0.5722 0.549 0.549 0.597 0.549 0.577 822,996 0.5506 -3.39%
2022-06-23 0 0.590 0.590 0.640 - - 0 0 - 0.568 0.568 0.616 - - 0 - 0.00%
2022-06-22 0 0.590 0.590 0.650 0.580 0.670 794,000 530,400 0.6680 0.568 0.568 0.626 0.558 0.645 825,074 0.6429 -3.28%
2022-06-21 0 0.610 0.580 0.650 0.560 0.620 800,000 451,140 0.5639 0.587 0.558 0.626 0.539 0.597 831,309 0.5427 -7.58%
2022-06-20 0 0.660 0.570 0.660 0.670 0.670 626,000 419,420 0.6700 0.635 0.549 0.635 0.645 0.645 650,499 0.6448 1.54%
2022-06-17 0 0.650 0.550 0.650 0.650 0.660 842,000 551,260 0.6547 0.626 0.529 0.626 0.626 0.635 874,953 0.6300 10.17%
2022-06-16 0 0.590 0.580 0.650 0.590 0.620 758,000 447,300 0.5901 0.568 0.558 0.626 0.568 0.597 787,665 0.5679 -10.61%
2022-06-15 0 0.660 0.570 0.660 0.660 0.680 412,000 271,960 0.6601 0.635 0.549 0.635 0.635 0.654 428,124 0.6352 -2.94%
2022-06-14 0 0.680 0.670 0.690 0.630 0.680 272,000 183,760 0.6756 0.654 0.645 0.664 0.606 0.654 282,645 0.6501 7.94%
2022-06-13 0 0.630 0.540 0.700 0.610 0.630 86,000 53,640 0.6237 0.606 0.520 0.674 0.587 0.606 89,366 0.6002 5.00%
2022-06-10 0 0.600 0.550 0.620 - - 0 0 - 0.577 0.529 0.597 - - 0 - 0.00%
2022-06-09 0 0.600 0.550 0.600 - - 0 0 - 0.577 0.529 0.577 - - 0 - 0.00%
2022-06-08 0 0.600 0.540 0.600 0.570 0.600 100,000 59,380 0.5938 0.577 0.520 0.577 0.549 0.577 103,914 0.5714 13.21%
2022-06-07 0 0.530 0.520 0.580 - - 0 0 - 0.510 0.500 0.558 - - 0 - 0.00%
2022-06-06 0 0.530 0.500 0.580 - - 0 0 - 0.510 0.481 0.558 - - 0 - 0.00%
2022-06-02 0 0.530 0.510 0.580 0.530 0.540 82,000 43,580 0.5315 0.510 0.491 0.558 0.510 0.520 85,209 0.5114 -1.85%
2022-06-01 0 0.540 0.540 0.570 - - 0 0 - 0.520 0.520 0.549 - - 0 - -0.07%
2022-05-31 0 0.570 0.520 0.590 0.570 0.570 626,000 356,820 0.5700 0.520 0.474 0.538 0.520 0.520 686,130 0.5200 3.64%
2022-05-30 0 0.550 0.530 0.550 - - 18,000 9,900 0.5500 0.502 0.484 0.502 - - 19,729 0.5018 0.00%
2022-05-27 0 0.550 0.550 0.580 - - 0 0 - 0.502 0.502 0.529 - - 0 - 0.00%
2022-05-26 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.502 0.502 0.529 0.502 0.502 2,192 0.5018 -6.78%
2022-05-25 0 0.590 0.550 0.590 - - 70,000 41,300 0.5900 0.538 0.502 0.538 - - 76,724 0.5383 0.00%
2022-05-24 0 0.590 0.530 0.590 0.580 0.590 100,000 58,900 0.5890 0.538 0.484 0.538 0.529 0.538 109,605 0.5374 7.27%
2022-05-23 0 0.550 0.530 0.550 0.550 0.570 50,000 28,100 0.5620 0.502 0.484 0.502 0.502 0.520 54,803 0.5127 -8.33%
2022-05-20 0 0.600 0.550 0.600 0.590 0.600 100,000 59,980 0.5998 0.547 0.502 0.547 0.538 0.547 109,605 0.5472 17.65%
2022-05-19 0 0.510 0.500 0.600 - - 0 0 - 0.465 0.456 0.547 - - 0 - 0.00%
2022-05-18 0 0.510 0.510 0.600 0.510 0.540 74,000 39,500 0.5338 0.465 0.465 0.547 0.465 0.493 81,108 0.4870 -3.77%
2022-05-17 0 0.530 0.530 0.580 0.520 0.520 2,000 1,040 0.5200 0.484 0.484 0.529 0.474 0.474 2,192 0.4744 -11.67%
2022-05-16 0 0.600 0.510 0.600 - - 0 0 - 0.547 0.465 0.547 - - 0 - 0.00%
2022-05-13 0 0.600 0.520 0.600 0.580 0.600 60,000 35,840 0.5973 0.547 0.474 0.547 0.529 0.547 65,763 0.5450 3.45%
2022-05-12 0 0.580 0.500 0.580 0.485 0.640 418,000 232,190 0.5555 0.529 0.456 0.529 0.442 0.584 458,151 0.5068 28.89%
2022-05-11 0 0.450 0.450 0.455 0.450 0.455 70,000 31,550 0.4507 0.411 0.411 0.415 0.411 0.415 76,724 0.4112 1.12%
2022-05-10 0 0.445 0.415 0.455 0.440 0.455 244,000 109,800 0.4500 0.406 0.379 0.415 0.401 0.415 267,437 0.4106 -11.00%
2022-05-06 0 0.500 0.405 0.500 0.500 0.500 330,000 165,000 0.5000 0.456 0.370 0.456 0.456 0.456 361,698 0.4562 0.00%
2022-05-05 0 0.500 0.480 0.500 0.500 0.500 68,000 34,000 0.5000 0.456 0.438 0.456 0.456 0.456 74,532 0.4562 0.00%
2022-05-04 0 0.500 0.455 0.500 - - 0 0 - 0.456 0.415 0.456 - - 0 - 0.00%
2022-05-03 0 0.500 0.455 0.510 0.500 0.510 378,000 190,200 0.5032 0.456 0.415 0.465 0.456 0.465 414,308 0.4591 -1.96%
2022-04-29 0 0.510 0.455 0.540 - - 0 0 - 0.465 0.415 0.493 - - 0 - -1.92%
2022-04-28 0 0.520 0.500 0.540 0.500 0.520 8,000 4,100 0.5125 0.474 0.456 0.493 0.456 0.474 8,768 0.4676 -3.70%
2022-04-27 0 0.540 0.520 0.550 - - 0 0 - 0.493 0.474 0.502 - - 0 - 0.00%
2022-04-26 0 0.540 0.510 0.550 - - 0 0 - 0.493 0.465 0.502 - - 0 - 0.00%
2022-04-25 0 0.540 0.520 0.550 0.540 0.540 110,000 59,400 0.5400 0.493 0.474 0.502 0.493 0.493 120,566 0.4927 -3.57%
2022-04-22 0 0.560 - 0.590 - - 0 0 - 0.511 - 0.538 - - 0 - 0.00%
2022-04-21 0 0.560 0.540 0.590 - - 0 0 - 0.511 0.493 0.538 - - 0 - 0.00%
2022-04-20 0 0.560 0.550 0.600 - - 0 0 - 0.511 0.502 0.547 - - 0 - 0.00%
2022-04-19 0 0.560 - 0.600 - - 0 0 - 0.511 - 0.547 - - 0 - -1.75%
2022-04-14 0 0.570 0.570 0.610 - - 0 0 - 0.520 0.520 0.557 - - 0 - 0.00%
2022-04-13 0 0.570 0.560 0.610 - - 0 0 - 0.520 0.511 0.557 - - 0 - 0.00%
2022-04-12 0 0.570 0.560 0.610 - - 0 0 - 0.520 0.511 0.557 - - 0 - 0.00%
2022-04-11 0 0.570 0.570 0.610 0.560 0.560 80,000 44,800 0.5600 0.520 0.520 0.557 0.511 0.511 87,684 0.5109 -9.52%
2022-04-08 0 0.630 0.560 0.630 - - 0 0 - 0.575 0.511 0.575 - - 0 - 0.00%
2022-04-07 0 0.630 0.630 0.650 0.570 0.570 4,000 2,280 0.5700 0.575 0.575 0.593 0.520 0.520 4,384 0.5200 0.00%
2022-04-06 0 0.630 0.600 0.670 - - 0 0 - 0.575 0.547 0.611 - - 0 - 0.00%
2022-04-04 0 0.630 0.630 0.680 0.600 0.630 3,442,000 2,079,780 0.6042 0.575 0.575 0.620 0.547 0.575 3,772,619 0.5513 -5.97%
2022-04-01 0 0.670 0.570 0.680 - - 0 0 - 0.611 0.520 0.620 - - 0 - 0.00%
2022-03-31 0 0.670 0.570 0.670 - - 0 0 - 0.611 0.520 0.611 - - 0 - 0.00%
2022-03-30 0 0.670 0.580 0.680 - - 0 0 - 0.611 0.529 0.620 - - 0 - 0.00%
2022-03-29 0 0.670 0.550 0.670 0.600 0.670 40,000 24,280 0.6070 0.611 0.502 0.611 0.547 0.611 43,842 0.5538 0.00%
2022-03-28 0 0.670 0.600 0.680 - - 0 0 - 0.611 0.547 0.620 - - 0 - 0.00%
2022-03-25 0 0.670 0.600 0.670 0.630 0.670 18,000 11,420 0.6344 0.611 0.547 0.611 0.575 0.611 19,729 0.5788 8.06%
2022-03-24 0 0.620 0.570 0.680 - - 0 0 - 0.566 0.520 0.620 - - 0 - 0.00%
2022-03-23 0 0.620 0.560 0.680 - - 0 0 - 0.566 0.511 0.620 - - 0 - 0.00%
2022-03-22 0 0.620 0.550 0.620 0.590 0.630 410,000 257,320 0.6276 0.566 0.502 0.566 0.538 0.575 449,382 0.5726 12.73%
2022-03-21 0 0.550 0.540 0.590 0.550 0.550 60,000 33,000 0.5500 0.502 0.493 0.538 0.502 0.502 65,763 0.5018 0.00%
2022-03-18 0 0.550 0.550 0.580 - - 0 0 - 0.502 0.502 0.529 - - 0 - 0.00%
2022-03-17 0 0.550 0.540 0.580 0.540 0.550 822,000 445,540 0.5420 0.502 0.493 0.529 0.493 0.502 900,957 0.4945 1.85%
2022-03-16 0 0.540 0.520 0.580 0.520 0.520 40,000 20,800 0.5200 0.493 0.474 0.529 0.474 0.474 43,842 0.4744 3.85%
2022-03-15 0 0.520 0.520 0.550 0.520 0.530 44,000 22,980 0.5223 0.474 0.474 0.502 0.474 0.484 48,226 0.4765 -11.86%
2022-03-14 0 0.590 0.540 0.590 - - 0 0 - 0.538 0.493 0.538 - - 0 - 0.00%
2022-03-11 0 0.590 0.520 0.590 - - 0 0 - 0.538 0.474 0.538 - - 0 - 0.00%
2022-03-10 0 0.590 0.550 0.640 - - 0 0 - 0.538 0.502 0.584 - - 0 - 0.00%
2022-03-09 0 0.590 0.540 0.590 - - 0 0 - 0.538 0.493 0.538 - - 0 - 0.00%
2022-03-08 0 0.590 0.590 0.640 0.590 0.590 10,000 5,900 0.5900 0.538 0.538 0.584 0.538 0.538 10,961 0.5383 -9.23%
2022-03-07 0 0.650 0.590 0.650 - - 0 0 - 0.593 0.538 0.593 - - 0 - 0.00%
2022-03-04 0 0.650 0.600 0.650 - - 0 0 - 0.593 0.547 0.593 - - 0 - -1.52%
2022-03-03 0 0.660 0.600 0.660 0.620 0.670 3,812,000 2,471,740 0.6484 0.602 0.547 0.602 0.566 0.611 4,178,159 0.5916 8.20%
2022-03-02 0 0.610 0.550 0.620 - - 12,000 6,600 0.5500 0.557 0.502 0.566 - - 13,153 0.5018 0.00%
2022-03-01 0 0.610 0.550 0.620 - - 0 0 - 0.557 0.502 0.566 - - 0 - 0.00%
2022-02-28 0 0.610 0.550 0.610 - - 0 0 - 0.557 0.502 0.557 - - 0 - -1.61%
2022-02-25 0 0.620 0.550 0.630 0.590 0.620 40,000 24,000 0.6000 0.566 0.502 0.575 0.538 0.566 43,842 0.5474 5.08%
2022-02-24 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 0.538 0.502 0.538 0.538 0.538 2,192 0.5383 3.51%
2022-02-23 0 0.570 0.560 0.590 0.570 0.570 32,000 18,240 0.5700 0.520 0.511 0.538 0.520 0.520 35,074 0.5200 3.64%
2022-02-22 0 0.550 0.550 0.600 0.550 0.600 204,000 122,160 0.5988 0.502 0.502 0.547 0.502 0.547 223,595 0.5463 -8.33%
2022-02-21 0 0.600 0.590 0.600 0.590 0.600 292,000 174,420 0.5973 0.547 0.538 0.547 0.538 0.547 320,048 0.5450 3.45%
2022-02-18 0 0.580 0.580 0.600 0.580 0.710 1,430,000 916,320 0.6408 0.529 0.529 0.547 0.529 0.648 1,567,358 0.5846 -6.45%
2022-02-17 0 0.620 0.620 0.640 0.620 0.680 852,000 548,700 0.6440 0.566 0.566 0.584 0.566 0.620 933,838 0.5876 -11.43%
2022-02-16 0 0.700 0.680 0.700 0.650 0.750 4,906,000 3,408,140 0.6947 0.639 0.620 0.639 0.593 0.684 5,377,242 0.6338 2.94%
2022-02-15 0 0.680 0.660 0.690 0.660 0.680 2,172,000 1,455,200 0.6700 0.620 0.602 0.630 0.602 0.620 2,380,630 0.6113 -1.45%
2022-02-14 0 0.690 0.660 0.700 0.630 0.730 24,054,000 16,428,080 0.6830 0.630 0.602 0.639 0.575 0.666 26,364,488 0.6231 2.99%
2022-02-11 0 0.670 0.670 0.680 0.640 0.720 18,028,000 12,341,040 0.6845 0.611 0.611 0.620 0.584 0.657 19,759,665 0.6246 0.00%
2022-02-10 0 0.670 0.670 0.700 0.660 0.750 16,962,000 12,393,600 0.7307 0.611 0.611 0.639 0.602 0.684 18,591,271 0.6666 -9.46%
2022-02-09 0 0.740 0.710 0.730 0.690 0.850 14,772,000 11,097,720 0.7513 0.675 0.648 0.666 0.630 0.776 16,190,913 0.6854 5.71%
2022-02-08 0 0.700 0.700 0.740 0.700 0.720 60,000 43,000 0.7167 0.639 0.639 0.675 0.639 0.657 65,763 0.6539 -5.41%
2022-02-07 0 0.740 0.700 0.740 0.740 0.740 100,000 74,000 0.7400 0.675 0.639 0.675 0.675 0.675 109,605 0.6751 0.00%
2022-02-04 0 0.740 0.630 0.760 0.700 0.740 56,000 41,020 0.7325 0.675 0.575 0.693 0.639 0.675 61,379 0.6683 2.78%
2022-01-31 0 0.720 0.630 0.720 - - 0 0 - 0.657 0.575 0.657 - - 0 - 0.00%
2022-01-28 0 0.720 0.630 0.720 0.670 0.740 2,246,000 1,598,400 0.7117 0.657 0.575 0.657 0.611 0.675 2,461,738 0.6493 7.46%
2022-01-27 0 0.670 0.620 0.670 0.670 0.670 30,000 20,100 0.6700 0.611 0.566 0.611 0.611 0.611 32,882 0.6113 -2.90%
2022-01-26 0 0.690 0.620 0.690 0.690 0.700 1,460,000 1,021,900 0.6999 0.630 0.566 0.630 0.630 0.639 1,600,239 0.6386 -2.82%
2022-01-25 0 0.710 0.610 0.710 - - 0 0 - 0.648 0.557 0.648 - - 0 - 0.00%
2022-01-24 0 0.710 0.620 0.710 - - 0 0 - 0.648 0.566 0.648 - - 0 - 0.00%
2022-01-21 0 0.710 0.620 0.710 - - 0 0 - 0.648 0.566 0.648 - - 0 - -2.74%
2022-01-20 0 0.730 0.620 0.730 - - 0 0 - 0.666 0.566 0.666 - - 0 - -2.67%
2022-01-19 0 0.750 0.620 0.740 0.600 0.770 2,610,000 1,998,920 0.7659 0.684 0.566 0.675 0.547 0.703 2,860,701 0.6988 25.00%
2022-01-18 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2022-01-17 0 0.600 0.570 0.610 0.580 0.600 74,000 43,660 0.5900 0.547 0.520 0.557 0.529 0.547 81,108 0.5383 3.45%
2022-01-14 0 0.580 0.560 0.590 0.570 0.580 24,000 13,840 0.5767 0.529 0.511 0.538 0.520 0.529 26,305 0.5261 0.00%
2022-01-13 0 0.580 0.560 0.580 0.560 0.580 96,000 54,820 0.5710 0.529 0.511 0.529 0.511 0.529 105,221 0.5210 1.75%
2022-01-12 0 0.570 0.560 0.580 0.540 0.580 468,000 261,920 0.5597 0.520 0.511 0.529 0.493 0.529 512,953 0.5106 -12.31%
2022-01-11 0 0.650 0.610 0.720 - - 0 0 - 0.593 0.557 0.657 - - 0 - 0.00%
2022-01-10 0 0.650 0.620 0.680 0.650 0.650 2,000 1,300 0.6500 0.593 0.566 0.620 0.593 0.593 2,192 0.5930 -4.41%
2022-01-07 0 0.680 0.650 0.780 - - 0 0 - 0.620 0.593 0.712 - - 0 - 0.00%
2022-01-06 0 0.680 0.650 0.750 0.680 0.690 210,000 143,220 0.6820 0.620 0.593 0.684 0.620 0.630 230,171 0.6222 -5.56%
2022-01-05 0 0.720 0.660 0.730 - - 0 0 - 0.657 0.602 0.666 - - 0 - 0.00%
2022-01-04 0 0.720 0.680 0.720 - - 0 0 - 0.657 0.620 0.657 - - 0 - -6.49%
2022-01-03 0 0.770 0.680 0.770 0.680 0.770 32,000 21,940 0.6856 0.703 0.620 0.703 0.620 0.703 35,074 0.6255 4.05%
2021-12-31 0 0.740 0.690 0.740 0.680 0.750 102,000 75,280 0.7380 0.675 0.630 0.675 0.620 0.684 111,798 0.6734 5.71%
2021-12-30 0 0.700 0.600 0.700 0.680 0.730 528,000 367,700 0.6964 0.639 0.547 0.639 0.620 0.666 578,717 0.6354 2.94%
2021-12-29 0 0.680 0.580 0.680 0.680 0.690 70,000 48,200 0.6886 0.620 0.529 0.620 0.620 0.630 76,724 0.6282 3.03%
2021-12-28 0 0.660 0.630 0.660 0.600 0.710 186,000 123,500 0.6640 0.602 0.575 0.602 0.547 0.648 203,866 0.6058 11.86%
2021-12-24 0 0.590 0.540 0.600 0.540 0.590 4,000 2,260 0.5650 0.538 0.493 0.547 0.493 0.538 4,384 0.5155 9.26%
2021-12-23 0 0.540 0.540 0.590 0.540 0.540 8,000 4,320 0.5400 0.493 0.493 0.538 0.493 0.493 8,768 0.4927 0.00%
2021-12-22 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.493 0.484 0.493 0.493 0.493 4,384 0.4927 0.00%
2021-12-21 0 0.540 0.530 0.560 0.540 0.560 82,000 45,680 0.5571 0.493 0.484 0.511 0.493 0.511 89,876 0.5083 -1.82%
2021-12-20 0 0.550 0.550 0.560 0.540 0.540 60,000 32,400 0.5400 0.502 0.502 0.511 0.493 0.493 65,763 0.4927 -3.51%
2021-12-17 0 0.570 0.530 0.570 0.570 0.570 20,000 11,400 0.5700 0.520 0.484 0.520 0.520 0.520 21,921 0.5200 -1.72%
2021-12-16 0 0.580 0.520 0.580 - - 0 0 - 0.529 0.474 0.529 - - 0 - 0.00%
2021-12-15 0 0.580 0.520 0.590 - - 0 0 - 0.529 0.474 0.538 - - 0 - 0.00%
2021-12-14 0 0.580 0.520 0.590 - - 0 0 - 0.529 0.474 0.538 - - 0 - 0.00%
2021-12-13 0 0.580 0.560 0.590 - - 0 0 - 0.529 0.511 0.538 - - 0 - 0.00%
2021-12-10 0 0.580 0.560 0.600 - - 0 0 - 0.529 0.511 0.547 - - 0 - 0.00%
2021-12-09 0 0.580 0.560 0.590 - - 0 0 - 0.529 0.511 0.538 - - 0 - 0.00%
2021-12-08 0 0.580 0.580 0.600 0.580 0.600 102,000 59,760 0.5859 0.529 0.529 0.547 0.529 0.547 111,798 0.5345 1.75%
2021-12-07 0 0.570 0.560 0.590 0.570 0.570 60,000 34,200 0.5700 0.520 0.511 0.538 0.520 0.520 65,763 0.5200 -1.72%
2021-12-06 0 0.580 0.540 0.580 - - 12,000 6,720 0.5600 0.529 0.493 0.529 - - 13,153 0.5109 -3.33%
2021-12-03 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2021-12-02 0 0.600 0.570 0.610 - - 0 0 - 0.547 0.520 0.557 - - 0 - 0.00%
2021-12-01 0 0.600 0.560 0.610 0.550 0.630 364,000 209,500 0.5755 0.547 0.511 0.557 0.502 0.575 398,964 0.5251 -7.69%
2021-11-30 0 0.650 0.600 0.650 - - 0 0 - 0.593 0.547 0.593 - - 0 - 0.00%
2021-11-29 0 0.650 0.630 0.650 - - 0 0 - 0.593 0.575 0.593 - - 0 - 0.00%
2021-11-26 0 0.650 0.650 0.690 0.640 0.690 44,000 29,660 0.6741 0.593 0.593 0.630 0.584 0.630 48,226 0.6150 -7.14%
2021-11-25 0 0.700 0.650 0.700 0.630 0.700 188,000 124,100 0.6601 0.639 0.593 0.639 0.575 0.639 206,058 0.6023 11.11%
2021-11-24 0 0.630 0.630 0.690 0.630 0.630 4,000 2,520 0.6300 0.575 0.575 0.630 0.575 0.575 4,384 0.5748 -8.70%
2021-11-23 0 0.690 0.630 0.700 0.660 0.690 708,000 488,160 0.6895 0.630 0.575 0.639 0.602 0.630 776,006 0.6291 4.55%
2021-11-22 0 0.660 0.620 0.660 - - 0 0 - 0.602 0.566 0.602 - - 0 - -4.35%
2021-11-19 0 0.690 0.620 0.690 0.720 0.720 864,000 622,080 0.7200 0.630 0.566 0.630 0.657 0.657 946,991 0.6569 -1.43%
2021-11-18 0 0.700 0.650 0.700 0.710 0.750 1,650,000 1,236,880 0.7496 0.639 0.593 0.639 0.648 0.684 1,808,489 0.6839 0.00%
2021-11-17 0 0.700 0.620 0.700 0.700 0.700 2,346,000 1,642,200 0.7000 0.639 0.566 0.639 0.639 0.639 2,571,343 0.6387 0.00%
2021-11-16 0 0.700 0.700 0.740 0.700 0.700 404,000 282,800 0.7000 0.639 0.639 0.675 0.639 0.639 442,806 0.6387 0.00%
2021-11-15 0 0.700 0.700 0.710 0.700 0.700 76,000 53,200 0.7000 0.639 0.639 0.648 0.639 0.639 83,300 0.6387 -1.41%
2021-11-12 0 0.710 0.710 0.720 0.710 0.740 422,000 310,480 0.7357 0.648 0.648 0.657 0.648 0.675 462,535 0.6713 1.43%
2021-11-11 0 0.700 0.700 0.720 0.690 0.700 84,000 58,700 0.6988 0.639 0.639 0.657 0.630 0.639 92,069 0.6376 7.69%
2021-11-10 0 0.650 0.650 0.710 0.650 0.650 52,000 33,800 0.6500 0.593 0.593 0.648 0.593 0.593 56,995 0.5930 0.00%
2021-11-09 0 0.650 0.650 0.720 0.650 0.650 30,000 19,500 0.6500 0.593 0.593 0.657 0.593 0.593 32,882 0.5930 -2.99%
2021-11-08 0 0.670 0.650 0.710 - - 0 0 - 0.611 0.593 0.648 - - 0 - 0.00%
2021-11-05 0 0.670 0.670 0.710 0.640 0.760 232,000 165,080 0.7116 0.611 0.611 0.648 0.584 0.693 254,285 0.6492 -8.22%
2021-11-04 0 0.730 0.710 0.730 0.730 0.770 3,116,000 2,384,540 0.7653 0.666 0.648 0.666 0.666 0.703 3,415,305 0.6982 12.31%
2021-11-03 0 0.650 0.640 0.730 0.650 0.650 62,000 40,300 0.6500 0.593 0.584 0.666 0.593 0.593 67,955 0.5930 -1.52%
2021-11-02 0 0.660 0.660 0.790 0.660 0.660 16,000 10,560 0.6600 0.602 0.602 0.721 0.602 0.602 17,537 0.6022 0.00%
2021-11-01 0 0.660 0.660 0.710 0.660 0.660 28,000 18,480 0.6600 0.602 0.602 0.648 0.602 0.602 30,690 0.6022 0.00%
2021-10-29 0 0.660 0.660 0.700 0.650 0.700 570,000 395,600 0.6940 0.602 0.602 0.639 0.593 0.639 624,751 0.6332 -7.04%
2021-10-28 0 0.710 0.650 0.710 0.720 0.730 898,000 655,340 0.7298 0.648 0.593 0.648 0.657 0.666 984,257 0.6658 9.23%
2021-10-27 0 0.650 0.510 0.650 - - 0 0 - 0.593 0.465 0.593 - - 0 - 0.00%
2021-10-26 0 0.650 0.600 0.800 - - 0 0 - 0.593 0.547 0.730 - - 0 - 0.00%
2021-10-25 0 0.650 0.630 0.680 0.600 0.680 92,000 57,060 0.6202 0.593 0.575 0.620 0.547 0.620 100,837 0.5659 -5.80%
2021-10-22 0 0.690 0.650 0.690 - - 0 0 - 0.630 0.593 0.630 - - 0 - 0.00%
2021-10-21 0 0.690 0.650 0.690 0.700 0.700 218,000 131,000 0.6009 0.630 0.593 0.630 0.639 0.639 238,940 0.5483 2.99%
2021-10-20 0 0.670 0.670 0.750 0.670 0.700 34,000 23,200 0.6824 0.611 0.611 0.684 0.611 0.639 37,266 0.6226 -2.90%
2021-10-19 0 0.690 0.650 0.690 0.600 0.690 74,000 48,360 0.6535 0.630 0.593 0.630 0.547 0.630 81,108 0.5962 25.45%
2021-10-18 0 0.550 0.475 0.600 - - 0 0 - 0.502 0.433 0.547 - - 0 - 0.00%
2021-10-15 0 0.550 0.510 0.600 - - 0 0 - 0.502 0.465 0.547 - - 0 - 0.00%
2021-10-12 0 0.550 0.510 0.700 - - 0 0 - 0.502 0.465 0.639 - - 0 - 0.00%
2021-10-11 0 0.550 0.500 0.780 0.550 0.550 2,000 1,100 0.5500 0.502 0.456 0.712 0.502 0.502 2,192 0.5018 10.00%
2021-10-08 0 0.500 0.470 0.550 - - 0 0 - 0.456 0.429 0.502 - - 0 - 0.00%
2021-10-07 0 0.500 0.470 - 0.490 0.520 8,000 4,060 0.5075 0.456 0.429 - 0.447 0.474 8,768 0.4630 -9.09%
2021-10-06 0 0.550 0.500 - - - 0 0 - 0.502 0.456 - - - 0 - 0.00%
2021-10-05 0 0.550 0.500 - - - 0 0 - 0.502 0.456 - - - 0 - 0.00%
2021-10-04 0 0.550 0.510 - - - 0 0 - 0.502 0.465 - - - 0 - 0.00%
2021-09-30 0 0.550 0.510 - - - 0 0 - 0.502 0.465 - - - 0 - 0.00%
2021-09-29 0 0.550 0.500 0.600 - - 0 0 - 0.502 0.456 0.547 - - 0 - 0.00%
2021-09-28 0 0.550 0.530 0.600 - - 0 0 - 0.502 0.484 0.547 - - 0 - 0.00%
2021-09-27 0 0.550 0.530 0.600 - - 0 0 - 0.502 0.484 0.547 - - 0 - 0.00%
2021-09-24 0 0.550 0.530 0.750 - - 0 0 - 0.502 0.484 0.684 - - 0 - 0.00%
2021-09-23 0 0.550 0.530 0.750 - - 0 0 - 0.502 0.484 0.684 - - 0 - 0.00%
2021-09-21 0 0.550 0.550 0.750 0.530 0.550 1,066,000 565,140 0.5302 0.502 0.502 0.684 0.484 0.502 1,168,394 0.4837 -1.79%
2021-09-20 0 0.560 0.550 0.750 - - 0 0 - 0.511 0.502 0.684 - - 0 - 0.00%
2021-09-17 0 0.560 0.550 0.750 - - 0 0 - 0.511 0.502 0.684 - - 0 - 0.00%
2021-09-16 0 0.560 0.550 0.740 0.560 0.560 18,000 10,080 0.5600 0.511 0.502 0.675 0.511 0.511 19,729 0.5109 -3.45%
2021-09-15 0 0.580 0.550 0.680 - - 0 0 - 0.529 0.502 0.620 - - 0 - 0.00%
2021-09-14 0 0.580 0.550 0.680 - - 0 0 - 0.529 0.502 0.620 - - 0 - 0.00%
2021-09-13 0 0.580 0.560 0.680 - - 0 0 - 0.529 0.511 0.620 - - 0 - 0.00%
2021-09-10 0 0.580 0.560 0.650 - - 0 0 - 0.529 0.511 0.593 - - 0 - 0.00%
2021-09-09 0 0.580 0.560 0.680 - - 0 0 - 0.529 0.511 0.620 - - 0 - 0.00%
2021-09-08 0 0.580 0.560 0.730 - - 0 0 - 0.529 0.511 0.666 - - 0 - 0.00%
2021-09-07 0 0.580 0.580 0.680 0.580 0.580 18,000 10,440 0.5800 0.529 0.529 0.620 0.529 0.529 19,729 0.5292 1.75%
2021-09-06 0 0.570 0.570 0.800 0.570 0.570 1,422,000 810,540 0.5700 0.520 0.520 0.730 0.520 0.520 1,558,589 0.5200 -1.72%
2021-09-03 0 0.580 0.560 0.720 - - 0 0 - 0.529 0.511 0.657 - - 0 - 0.00%
2021-09-02 0 0.580 0.580 0.740 0.560 0.570 410,000 233,600 0.5698 0.529 0.529 0.675 0.511 0.520 449,382 0.5198 3.07%
2021-09-01 0 0.570 0.570 0.780 - - 0 0 - 0.513 0.513 0.703 - - 0 - 0.00%
2021-08-31 0 0.570 0.570 0.680 0.560 0.560 2,000 1,120 0.5600 0.513 0.513 0.612 0.504 0.504 2,221 0.5044 -8.06%
2021-08-30 0 0.620 0.560 0.750 - - 0 0 - 0.558 0.504 0.676 - - 0 - 0.00%
2021-08-27 0 0.620 0.560 0.800 - - 0 0 - 0.558 0.504 0.721 - - 0 - 0.00%
2021-08-26 0 0.620 0.560 0.800 - - 0 0 - 0.558 0.504 0.721 - - 0 - 0.00%
2021-08-25 0 0.620 0.560 0.770 - - 0 0 - 0.558 0.504 0.694 - - 0 - 0.00%
2021-08-24 0 0.620 0.560 0.740 - - 0 0 - 0.558 0.504 0.667 - - 0 - 0.00%
2021-08-23 0 0.620 0.560 0.800 0.620 0.620 20,000 12,400 0.6200 0.558 0.504 0.721 0.558 0.558 22,205 0.5584 1.64%
2021-08-20 0 0.610 0.610 0.800 0.610 0.610 2,000 1,220 0.6100 0.549 0.549 0.721 0.549 0.549 2,221 0.5494 0.00%
2021-08-19 0 0.610 0.560 0.610 - - 0 0 - 0.549 0.504 0.549 - - 0 - 0.00%
2021-08-18 0 0.610 0.570 0.710 - - 0 0 - 0.549 0.513 0.639 - - 0 - 0.00%
2021-08-17 0 0.610 0.560 0.750 - - 0 0 - 0.549 0.504 0.676 - - 0 - 0.00%
2021-08-16 0 0.610 0.560 0.790 0.610 0.610 30,000 18,300 0.6100 0.549 0.504 0.712 0.549 0.549 33,308 0.5494 0.00%
2021-08-13 0 0.610 0.580 0.650 0.610 0.650 34,000 21,140 0.6218 0.549 0.522 0.585 0.549 0.585 37,749 0.5600 -3.17%
2021-08-12 0 0.630 0.580 0.700 - - 0 0 - 0.567 0.522 0.630 - - 0 - 0.00%
2021-08-11 0 0.630 0.580 0.640 - - 0 0 - 0.567 0.522 0.576 - - 0 - 0.00%
2021-08-10 0 0.630 0.630 0.660 0.620 0.780 90,000 57,940 0.6438 0.567 0.567 0.594 0.558 0.703 99,925 0.5798 1.61%
2021-08-09 0 0.620 0.570 0.630 - - 0 0 - 0.558 0.513 0.567 - - 0 - -1.59%
2021-08-06 0 0.630 0.570 0.630 - - 0 0 - 0.567 0.513 0.567 - - 0 - 0.00%
2021-08-05 0 0.630 0.570 0.780 - - 0 0 - 0.567 0.513 0.703 - - 0 - 0.00%
2021-08-04 0 0.630 0.570 0.790 - - 0 0 - 0.567 0.513 0.712 - - 0 - 0.00%
2021-08-03 0 0.630 0.570 0.770 - - 0 0 - 0.567 0.513 0.694 - - 0 - 0.00%
2021-08-02 0 0.630 0.570 0.790 - - 0 0 - 0.567 0.513 0.712 - - 0 - 0.00%
2021-07-30 0 0.630 0.580 0.770 - - 0 0 - 0.567 0.522 0.694 - - 0 - 0.00%
2021-07-29 0 0.630 0.570 0.640 - - 0 0 - 0.567 0.513 0.576 - - 0 - -1.56%
2021-07-28 0 0.640 0.560 0.700 - - 0 0 - 0.576 0.504 0.630 - - 0 - 0.00%
2021-07-27 0 0.640 0.560 0.640 - - 0 0 - 0.576 0.504 0.576 - - 0 - 0.00%
2021-07-26 0 0.640 0.570 0.660 - - 0 0 - 0.576 0.513 0.594 - - 0 - 0.00%
2021-07-23 0 0.640 0.560 0.780 - - 0 0 - 0.576 0.504 0.703 - - 0 - 0.00%
2021-07-22 0 0.640 0.580 0.650 0.640 0.650 24,000 15,400 0.6417 0.576 0.522 0.585 0.576 0.585 26,647 0.5779 3.23%
2021-07-21 0 0.620 0.580 0.650 - - 0 0 - 0.558 0.522 0.585 - - 0 - 0.00%
2021-07-20 0 0.620 0.590 0.750 - - 0 0 - 0.558 0.531 0.676 - - 0 - 0.00%
2021-07-19 0 0.620 0.610 0.700 - - 0 0 - 0.558 0.549 0.630 - - 0 - 0.00%
2021-07-16 0 0.620 0.620 0.700 0.590 0.800 192,000 125,360 0.6529 0.558 0.558 0.630 0.531 0.721 213,173 0.5881 5.08%
2021-07-15 0 0.590 0.580 0.750 - - 0 0 - 0.531 0.522 0.676 - - 0 - 5.36%
2021-07-14 0 0.560 0.560 0.690 0.560 0.580 4,000 2,280 0.5700 0.504 0.504 0.621 0.504 0.522 4,441 0.5134 -13.85%
2021-07-13 0 0.650 0.560 0.650 - - 0 0 - 0.585 0.504 0.585 - - 0 - 0.00%
2021-07-12 0 0.650 0.580 0.690 - - 0 0 - 0.585 0.522 0.621 - - 0 - 0.00%
2021-07-09 0 0.650 0.560 0.660 0.650 0.660 18,000 11,780 0.6544 0.585 0.504 0.594 0.585 0.594 19,985 0.5894 12.07%
2021-07-08 0 0.580 0.570 0.630 0.580 0.630 4,000 2,420 0.6050 0.522 0.513 0.567 0.522 0.567 4,441 0.5449 -7.94%
2021-07-07 0 0.630 0.570 0.780 0.590 0.630 538,000 338,520 0.6292 0.567 0.513 0.703 0.531 0.567 597,327 0.5667 3.28%
2021-07-06 0 0.610 0.600 0.780 0.610 0.610 2,000 1,220 0.6100 0.549 0.540 0.703 0.549 0.549 2,221 0.5494 -3.17%
2021-07-05 0 0.630 0.600 0.780 - - 0 0 - 0.567 0.540 0.703 - - 0 - 0.00%
2021-07-02 0 0.630 0.610 0.740 - - 0 0 - 0.567 0.549 0.667 - - 0 - 0.00%
2021-06-30 0 0.630 0.600 0.740 - - 0 0 - 0.567 0.540 0.667 - - 0 - 0.00%
2021-06-29 0 0.630 0.630 0.780 - - 0 0 - 0.567 0.567 0.703 - - 0 - 1.61%
2021-06-28 0 0.620 0.600 0.780 - - 0 0 - 0.558 0.540 0.703 - - 0 - 0.00%
2021-06-25 0 0.620 0.600 0.770 - - 0 0 - 0.558 0.540 0.694 - - 0 - 0.00%
2021-06-24 0 0.620 0.620 0.770 0.590 0.610 2,154,000 1,310,420 0.6084 0.558 0.558 0.694 0.531 0.549 2,391,529 0.5479 1.64%
2021-06-23 0 0.610 0.580 0.770 - - 12,500,000 9,500,000 0.7600 0.549 0.522 0.694 - - 13,878,419 0.6845 0.00%
2021-06-22 0 0.610 0.580 0.770 - - 0 0 - 0.549 0.522 0.694 - - 0 - 0.00%
2021-06-21 0 0.610 0.560 0.760 - - 0 0 - 0.549 0.504 0.685 - - 0 - 0.00%
2021-06-18 0 0.610 0.570 0.760 - - 0 0 - 0.549 0.513 0.685 - - 0 - 0.00%
2021-06-17 0 0.610 0.560 0.780 - - 0 0 - 0.549 0.504 0.703 - - 0 - 0.00%
2021-06-16 0 0.610 0.610 0.700 0.610 0.610 8,000 4,880 0.6100 0.549 0.549 0.630 0.549 0.549 8,882 0.5494 -3.17%
2021-06-15 0 0.630 0.590 0.730 - - 0 0 - 0.567 0.531 0.657 - - 0 - 0.00%
2021-06-11 0 0.630 0.630 0.700 0.620 0.620 1,972,000 1,222,640 0.6200 0.567 0.567 0.630 0.558 0.558 2,189,459 0.5584 -4.55%
2021-06-10 0 0.660 0.520 0.700 - - 0 0 - 0.594 0.468 0.630 - - 0 - 0.00%
2021-06-09 0 0.660 0.570 0.690 0.660 0.700 7,524,000 5,716,140 0.7597 0.594 0.513 0.621 0.594 0.630 8,353,698 0.6843 0.00%
2021-06-08 0 0.660 0.630 0.700 0.660 0.700 58,000 39,320 0.6779 0.594 0.567 0.630 0.594 0.630 64,396 0.6106 -8.33%
2021-06-07 0 0.720 0.680 0.720 - - 0 0 - 0.648 0.612 0.648 - - 0 - -2.70%
2021-06-04 0 0.740 0.680 0.740 - - 0 0 - 0.667 0.612 0.667 - - 0 - 0.00%
2021-06-03 0 0.740 0.680 0.740 - - 0 0 - 0.667 0.612 0.667 - - 0 - 0.00%
2021-06-02 0 0.740 0.680 0.740 0.740 0.740 14,000 10,360 0.7400 0.667 0.612 0.667 0.667 0.667 15,544 0.6665 0.00%
2021-06-01 0 0.740 0.670 0.760 - - 0 0 - 0.667 0.603 0.685 - - 0 - 0.00%
2021-05-31 0 0.740 0.700 0.750 0.740 0.790 116,000 87,900 0.7578 0.667 0.630 0.676 0.667 0.712 128,792 0.6825 0.00%
2021-05-28 0 0.740 0.700 0.760 - - 0 0 - 0.667 0.630 0.685 - - 0 - 0.00%
2021-05-27 0 0.740 0.700 0.760 - - 0 0 - 0.667 0.630 0.685 - - 0 - 0.00%
2021-05-26 0 0.740 0.740 0.780 - - 0 0 - 0.667 0.667 0.703 - - 0 - 0.00%
2021-05-25 0 0.740 0.740 0.810 0.730 0.780 8,000 5,960 0.7450 0.667 0.667 0.730 0.657 0.703 8,882 0.6710 -6.33%
2021-05-24 0 0.790 0.780 0.820 - - 0 0 - 0.712 0.703 0.739 - - 0 - 0.00%
2021-05-21 0 0.790 0.780 0.790 - - 0 0 - 0.712 0.703 0.712 - - 0 - -1.25%
2021-05-20 0 0.800 0.730 0.800 - - 0 0 - 0.721 0.657 0.721 - - 0 - 0.00%
2021-05-18 0 0.800 0.740 0.810 - - 0 0 - 0.721 0.667 0.730 - - 0 - 0.00%
2021-05-17 0 0.800 0.740 0.800 - - 0 0 - 0.721 0.667 0.721 - - 0 - 0.00%
2021-05-14 0 0.800 0.740 0.800 0.800 0.860 6,010,000 5,166,140 0.8596 0.721 0.667 0.721 0.721 0.775 6,672,744 0.7742 0.00%
2021-05-13 0 0.800 0.750 0.800 - - 0 0 - 0.721 0.676 0.721 - - 0 - 0.00%
2021-05-12 0 0.800 0.790 0.800 0.800 0.830 5,326,000 4,367,700 0.8201 0.721 0.712 0.721 0.721 0.748 5,913,317 0.7386 3.90%
2021-05-11 0 0.770 0.730 0.780 0.760 0.770 36,000 27,540 0.7650 0.694 0.657 0.703 0.685 0.694 39,970 0.6890 -7.23%
2021-05-10 0 0.830 0.770 0.830 0.770 0.840 8,048,000 6,760,140 0.8400 0.748 0.694 0.748 0.694 0.757 8,935,481 0.7566 -1.19%
2021-05-07 0 0.840 0.730 0.840 0.700 0.860 19,586,000 15,563,560 0.7946 0.757 0.657 0.757 0.630 0.775 21,745,817 0.7157 10.53%
2021-05-06 0 0.760 0.670 0.760 0.720 0.760 408,000 307,140 0.7528 0.685 0.603 0.685 0.648 0.685 452,992 0.6780 5.56%
2021-05-05 0 0.720 0.620 0.720 - - 0 0 - 0.648 0.558 0.648 - - 0 - 0.00%
2021-05-04 0 0.720 0.620 0.720 - - 0 0 - 0.648 0.558 0.648 - - 0 - 0.00%
2021-05-03 0 0.720 0.620 0.720 - - 0 0 - 0.648 0.558 0.648 - - 0 - 0.00%
2021-04-30 0 0.720 0.620 0.720 - - 0 0 - 0.648 0.558 0.648 - - 0 - 0.00%
2021-04-29 0 0.720 0.640 0.720 0.720 0.720 10,000 7,200 0.7200 0.648 0.576 0.648 0.648 0.648 11,103 0.6485 0.00%
2021-04-28 0 0.720 0.600 0.720 0.680 0.720 6,558,000 4,717,900 0.7194 0.648 0.540 0.648 0.612 0.648 7,281,174 0.6480 18.03%
2021-04-27 0 0.610 0.590 0.680 - - 0 0 - 0.549 0.531 0.612 - - 0 - 0.00%
2021-04-26 0 0.610 0.610 0.680 0.580 0.610 20,000 11,900 0.5950 0.549 0.549 0.612 0.522 0.549 22,205 0.5359 -10.29%
2021-04-23 0 0.680 0.580 0.680 0.650 0.680 120,000 79,140 0.6595 0.612 0.522 0.612 0.585 0.612 133,233 0.5940 6.25%
2021-04-22 0 0.640 0.570 0.640 - - 0 0 - 0.576 0.513 0.576 - - 0 - 0.00%
2021-04-21 0 0.640 0.570 0.660 - - 0 0 - 0.576 0.513 0.594 - - 0 - 0.00%
2021-04-20 0 0.640 0.570 0.660 0.640 0.640 2,000 1,280 0.6400 0.576 0.513 0.594 0.576 0.576 2,221 0.5764 3.23%
2021-04-19 0 0.620 0.560 0.620 - - 0 0 - 0.558 0.504 0.558 - - 0 - -3.12%
2021-04-16 0 0.640 0.570 0.650 0.640 0.640 2,000 1,280 0.6400 0.576 0.513 0.585 0.576 0.576 2,221 0.5764 1.59%
2021-04-15 0 0.630 0.580 0.630 - - 0 0 - 0.567 0.522 0.567 - - 0 - -5.97%
2021-04-14 0 0.670 0.570 0.680 0.630 0.670 130,000 82,000 0.6308 0.603 0.513 0.612 0.567 0.603 144,336 0.5681 9.84%
2021-04-13 0 0.610 0.560 0.620 - - 0 0 - 0.549 0.504 0.558 - - 0 - 0.00%
2021-04-12 0 0.610 0.560 0.610 - - 0 0 - 0.549 0.504 0.549 - - 0 - -1.61%
2021-04-09 0 0.620 0.560 0.620 - - 0 0 - 0.558 0.504 0.558 - - 0 - 0.00%
2021-04-08 0 0.620 0.560 0.620 - - 0 0 - 0.558 0.504 0.558 - - 0 - 0.00%
2021-04-07 0 0.620 0.560 0.620 0.630 0.640 102,000 64,280 0.6302 0.558 0.504 0.558 0.567 0.576 113,248 0.5676 0.00%
2021-04-01 0 0.620 0.560 0.620 0.550 0.670 96,000 58,640 0.6108 0.558 0.504 0.558 0.495 0.603 106,586 0.5502 12.73%
2021-03-31 0 0.550 0.550 0.600 0.540 0.550 16,000 8,740 0.5463 0.495 0.495 0.540 0.486 0.495 17,764 0.4920 -11.29%
2021-03-30 0 0.620 0.520 0.620 - - 0 0 - 0.558 0.468 0.558 - - 0 - 0.00%
2021-03-29 0 0.620 - 0.620 - - 0 0 - 0.558 - 0.558 - - 0 - -1.59%
2021-03-26 0 0.630 0.570 0.630 - - 0 0 - 0.567 0.513 0.567 - - 0 - -3.08%
2021-03-25 0 0.650 0.610 0.650 0.570 0.690 126,000 78,820 0.6256 0.585 0.549 0.585 0.513 0.621 139,894 0.5634 14.04%
2021-03-24 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.513 0.513 0.531 0.513 0.513 22,205 0.5134 0.00%
2021-03-23 0 0.570 0.570 0.610 0.560 0.560 22,000 12,320 0.5600 0.513 0.513 0.549 0.504 0.504 24,426 0.5044 3.64%
2021-03-22 0 0.550 0.550 0.590 0.550 0.550 6,000 3,300 0.5500 0.495 0.495 0.531 0.495 0.495 6,662 0.4954 -6.78%
2021-03-19 0 0.590 0.580 0.610 - - 0 0 - 0.531 0.522 0.549 - - 0 - 0.00%
2021-03-18 0 0.590 0.540 0.610 - - 0 0 - 0.531 0.486 0.549 - - 0 - 0.00%
2021-03-17 0 0.590 0.560 0.610 0.590 0.590 6,000 3,540 0.5900 0.531 0.504 0.549 0.531 0.531 6,662 0.5314 0.00%
2021-03-16 0 0.590 0.560 0.600 - - 0 0 - 0.531 0.504 0.540 - - 0 - 0.00%
2021-03-15 0 0.590 0.550 0.590 - - 0 0 - 0.531 0.495 0.531 - - 0 - 0.00%
2021-03-12 0 0.590 0.590 0.620 0.580 0.580 20,000 11,500 0.5750 0.531 0.531 0.558 0.522 0.522 22,205 0.5179 -1.67%
2021-03-11 0 0.600 0.570 0.620 - - 0 0 - 0.540 0.513 0.558 - - 0 - 0.00%
2021-03-10 0 0.600 0.580 0.620 0.560 0.650 588,000 338,280 0.5753 0.540 0.522 0.558 0.504 0.585 652,841 0.5182 -10.45%
2021-03-09 0 0.670 0.560 0.670 0.570 0.670 22,000 12,580 0.5718 0.603 0.504 0.603 0.513 0.603 24,426 0.5150 19.64%
2021-03-08 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.504 0.504 0.540 0.504 0.504 22,205 0.5044 0.00%
2021-03-05 0 0.560 0.560 0.640 - - 0 0 - 0.504 0.504 0.576 - - 0 - 0.00%
2021-03-04 0 0.560 0.560 0.670 0.560 0.560 120,000 67,200 0.5600 0.504 0.504 0.603 0.504 0.504 133,233 0.5044 -11.11%
2021-03-03 0 0.630 0.560 0.630 0.660 0.660 2,000 1,320 0.6600 0.567 0.504 0.567 0.594 0.594 2,221 0.5944 12.50%
2021-03-02 0 0.560 0.560 0.680 0.540 0.550 956,000 516,340 0.5401 0.504 0.504 0.612 0.486 0.495 1,061,421 0.4865 -6.67%
2021-03-01 0 0.600 0.550 0.640 0.600 0.600 20,000 12,000 0.6000 0.540 0.495 0.576 0.540 0.540 22,205 0.5404 1.69%
2021-02-26 0 0.590 0.590 0.600 0.540 0.580 164,000 93,120 0.5678 0.531 0.531 0.540 0.486 0.522 182,085 0.5114 -1.67%
2021-02-25 0 0.600 0.540 0.620 0.520 0.650 10,280,000 5,529,840 0.5379 0.540 0.486 0.558 0.468 0.585 11,413,612 0.4845 0.00%
2021-02-24 0 0.600 0.560 0.690 0.600 0.680 1,128,000 711,840 0.6311 0.540 0.504 0.621 0.540 0.612 1,252,389 0.5684 -14.29%
2021-02-23 0 0.700 0.650 0.700 0.610 0.700 9,534,000 5,966,580 0.6258 0.630 0.585 0.630 0.549 0.630 10,585,348 0.5637 6.06%
2021-02-22 0 0.660 0.660 0.700 0.620 0.680 27,880,000 17,846,280 0.6401 0.594 0.594 0.630 0.558 0.612 30,954,425 0.5765 -7.04%
2021-02-19 0 0.710 0.710 0.760 0.660 0.700 1,852,000 1,295,260 0.6994 0.639 0.639 0.685 0.594 0.630 2,056,227 0.6299 -7.79%
2021-02-18 0 0.770 0.660 0.770 - - 0 0 - 0.694 0.594 0.694 - - 0 - 0.00%
2021-02-17 0 0.770 0.660 0.770 0.810 0.830 76,000 61,980 0.8155 0.694 0.594 0.694 0.730 0.748 84,381 0.7345 6.94%
2021-02-16 0 0.720 0.640 0.740 0.740 0.740 2,000 1,480 0.7400 0.648 0.576 0.667 0.667 0.667 2,221 0.6665 -2.70%
2021-02-11 0 0.740 0.640 0.740 - - 0 0 - 0.667 0.576 0.667 - - 0 - 0.00%
2021-02-10 0 0.740 0.640 0.770 0.630 0.750 14,000 9,220 0.6586 0.667 0.576 0.694 0.567 0.676 15,544 0.5932 15.63%
2021-02-09 0 0.640 0.630 0.680 0.640 0.640 6,000 3,840 0.6400 0.576 0.567 0.612 0.576 0.576 6,662 0.5764 -4.48%
2021-02-08 0 0.670 0.620 0.670 - - 0 0 - 0.603 0.558 0.603 - - 0 - -1.47%
2021-02-05 0 0.680 0.620 0.750 - - 0 0 - 0.612 0.558 0.676 - - 0 - 0.00%
2021-02-04 0 0.680 0.610 0.750 - - 0 0 - 0.612 0.549 0.676 - - 0 - 0.00%
2021-02-03 0 0.680 0.680 0.750 0.680 0.680 86,000 58,200 0.6767 0.612 0.612 0.676 0.612 0.612 95,484 0.6095 -4.23%
2021-02-02 0 0.710 0.680 0.710 0.700 0.710 88,000 61,860 0.7030 0.639 0.612 0.639 0.630 0.639 97,704 0.6331 -1.39%
2021-02-01 0 0.720 0.710 0.720 0.710 0.750 116,000 83,020 0.7157 0.648 0.639 0.648 0.639 0.676 128,792 0.6446 -6.49%
2021-01-29 0 0.770 0.750 0.840 - - 0 0 - 0.694 0.676 0.757 - - 0 - 0.00%
2021-01-28 0 0.770 0.720 0.770 - - 0 0 - 0.694 0.648 0.694 - - 0 - 0.00%
2021-01-27 0 0.770 0.720 0.770 - - 0 0 - 0.694 0.648 0.694 - - 0 - 0.00%
2021-01-26 0 0.770 0.750 0.770 - - 0 0 - 0.694 0.676 0.694 - - 0 - 0.00%
2021-01-25 0 0.770 0.770 0.790 0.770 0.780 16,000 12,400 0.7750 0.694 0.694 0.712 0.694 0.703 17,764 0.6980 0.00%
2021-01-22 0 0.770 0.770 0.840 0.770 0.770 4,000 3,080 0.7700 0.694 0.694 0.757 0.694 0.694 4,441 0.6935 -8.33%
2021-01-21 0 0.840 0.770 0.840 - - 0 0 - 0.757 0.694 0.757 - - 0 - -1.18%
2021-01-20 0 0.850 0.760 0.860 0.850 0.860 3,272,000 2,781,260 0.8500 0.766 0.685 0.775 0.766 0.775 3,632,815 0.7656 -1.16%
2021-01-19 0 0.860 0.850 0.860 0.860 0.860 18,000 15,480 0.8600 0.775 0.766 0.775 0.775 0.775 19,985 0.7746 -2.27%
2021-01-18 0 0.880 0.780 0.880 - - 0 0 - 0.793 0.703 0.793 - - 0 - 0.00%
2021-01-15 0 0.880 0.740 0.890 - - 0 0 - 0.793 0.667 0.802 - - 0 - 0.00%
2021-01-14 0 0.880 0.770 0.890 0.880 0.880 50,000 44,000 0.8800 0.793 0.694 0.802 0.793 0.793 55,514 0.7926 0.00%
2021-01-13 0 0.880 0.770 0.880 - - 0 0 - 0.793 0.694 0.793 - - 0 - 0.00%
2021-01-12 0 0.880 0.820 0.880 0.880 0.890 2,322,000 2,058,100 0.8863 0.793 0.739 0.793 0.793 0.802 2,578,055 0.7983 0.00%
2021-01-11 0 0.880 0.800 0.880 0.880 0.880 10,000 8,800 0.8800 0.793 0.721 0.793 0.793 0.793 11,103 0.7926 3.53%
2021-01-08 0 0.850 0.850 0.890 0.850 0.860 32,000 27,400 0.8563 0.766 0.766 0.802 0.766 0.775 35,529 0.7712 -2.30%
2021-01-07 0 0.870 0.810 0.890 0.770 0.870 3,948,000 3,355,820 0.8500 0.784 0.730 0.802 0.694 0.784 4,383,360 0.7656 8.75%
2021-01-06 0 0.800 0.800 0.840 0.800 0.880 15,102,000 13,150,740 0.8708 0.721 0.721 0.757 0.721 0.793 16,767,350 0.7843 -3.61%
2021-01-05 0 0.830 0.750 0.830 0.820 0.850 3,382,000 2,864,460 0.8470 0.748 0.676 0.748 0.739 0.766 3,754,945 0.7629 5.06%
2021-01-04 0 0.790 0.790 0.830 0.790 0.880 4,042,000 3,523,920 0.8718 0.712 0.712 0.748 0.712 0.793 4,487,725 0.7852 -3.66%
2020-12-31 0 0.820 0.790 0.890 - - 0 0 - 0.739 0.712 0.802 - - 0 - 0.00%
2020-12-30 0 0.820 0.800 0.890 0.820 0.890 306,000 270,020 0.8824 0.739 0.721 0.802 0.739 0.802 339,744 0.7948 -8.89%
2020-12-29 0 0.900 0.900 0.920 0.770 0.900 188,000 162,840 0.8662 0.811 0.811 0.829 0.694 0.811 208,731 0.7801 5.88%
2020-12-28 0 0.850 0.780 0.850 0.760 0.860 168,000 139,260 0.8289 0.766 0.703 0.766 0.685 0.775 186,526 0.7466 10.39%
2020-12-24 0 0.770 0.710 0.770 - - 0 0 - 0.694 0.639 0.694 - - 0 - -3.75%
2020-12-23 0 0.800 0.800 0.890 0.800 0.900 554,000 470,760 0.8497 0.721 0.721 0.802 0.721 0.811 615,092 0.7653 -2.44%
2020-12-22 0 0.820 0.760 0.820 0.730 0.820 158,000 125,060 0.7915 0.739 0.685 0.739 0.657 0.739 175,423 0.7129 12.33%
2020-12-21 0 0.730 0.730 0.770 0.600 0.730 13,986,000 8,600,660 0.6149 0.657 0.657 0.694 0.540 0.657 15,528,285 0.5539 7.35%
2020-12-18 0 0.680 0.680 0.790 0.680 0.750 40,000 28,160 0.7040 0.612 0.612 0.712 0.612 0.676 44,411 0.6341 -10.53%
2020-12-17 0 0.760 0.760 0.800 0.750 0.900 712,000 568,840 0.7989 0.685 0.685 0.721 0.676 0.811 790,515 0.7196 -2.56%
2020-12-16 0 0.780 0.770 0.810 0.780 0.850 392,000 311,380 0.7943 0.703 0.694 0.730 0.703 0.766 435,227 0.7154 4.00%
2020-12-15 0 0.750 0.750 0.800 0.750 0.750 60,000 45,000 0.7500 0.676 0.676 0.721 0.676 0.676 66,616 0.6755 2.74%
2020-12-14 0 0.730 0.730 0.800 0.730 0.870 14,030,000 12,037,300 0.8580 0.657 0.657 0.721 0.657 0.784 15,577,137 0.7728 -6.41%
2020-12-11 0 0.780 - 0.780 0.780 0.780 18,000 14,040 0.7800 0.703 - 0.703 0.703 0.703 19,985 0.7025 -1.27%
2020-12-10 0 0.790 0.790 0.850 0.790 0.800 12,000 9,500 0.7917 0.712 0.712 0.766 0.712 0.721 13,323 0.7130 9.72%
2020-12-09 0 0.720 0.610 0.730 - - 0 0 - 0.648 0.549 0.657 - - 0 - 0.00%
2020-12-08 0 0.720 0.610 0.820 - - 0 0 - 0.648 0.549 0.739 - - 0 - 0.00%
2020-12-07 0 0.720 0.700 0.850 - - 0 0 - 0.648 0.630 0.766 - - 0 - 0.00%
2020-12-04 0 0.720 0.720 0.750 0.720 0.720 12,000 8,640 0.7200 0.648 0.648 0.676 0.648 0.648 13,323 0.6485 0.00%
2020-12-03 0 0.720 0.720 0.800 - - 0 0 - 0.648 0.648 0.721 - - 0 - 0.00%
2020-12-02 0 0.720 0.720 0.850 0.720 0.720 2,000 1,440 0.7200 0.648 0.648 0.766 0.648 0.648 2,221 0.6485 -1.37%
2020-12-01 0 0.730 0.650 0.820 - - 0 0 - 0.657 0.585 0.739 - - 0 - 0.00%
2020-11-30 0 0.730 0.730 0.830 0.730 0.730 20,000 14,600 0.7300 0.657 0.657 0.748 0.657 0.657 22,205 0.6575 0.00%
2020-11-27 0 0.730 0.730 0.780 0.730 0.840 20,000 14,820 0.7410 0.657 0.657 0.703 0.657 0.757 22,205 0.6674 0.00%
2020-11-26 0 0.730 0.640 0.730 0.750 0.860 14,000 11,380 0.8129 0.657 0.576 0.657 0.676 0.775 15,544 0.7321 -2.67%
2020-11-25 0 0.750 0.620 0.750 0.630 0.760 14,000 9,380 0.6700 0.676 0.558 0.676 0.567 0.685 15,544 0.6035 -3.85%
2020-11-24 0 0.780 0.600 0.870 - - 0 0 - 0.703 0.540 0.784 - - 0 - 0.00%
2020-11-23 0 0.780 0.700 0.840 - - 0 0 - 0.703 0.630 0.757 - - 0 - 0.00%
2020-11-20 0 0.780 0.780 0.860 0.780 0.780 8,000 6,240 0.7800 0.703 0.703 0.775 0.703 0.703 8,882 0.7025 2.63%
2020-11-19 0 0.760 0.700 0.870 - - 0 0 - 0.685 0.630 0.784 - - 0 - 0.00%
2020-11-18 0 0.760 0.760 0.810 0.760 0.760 12,000 9,120 0.7600 0.685 0.685 0.730 0.685 0.685 13,323 0.6845 -2.56%
2020-11-17 0 0.780 0.730 0.850 0.780 0.790 124,000 97,760 0.7884 0.703 0.657 0.766 0.703 0.712 137,674 0.7101 8.33%
2020-11-16 0 0.720 0.720 0.790 0.710 0.720 26,000 18,520 0.7123 0.648 0.648 0.712 0.639 0.648 28,867 0.6416 5.88%
2020-11-13 0 0.680 0.680 0.790 0.680 0.720 286,000 201,680 0.7052 0.612 0.612 0.712 0.612 0.648 317,538 0.6351 0.00%
2020-11-12 0 0.680 0.680 0.780 0.670 0.670 36,000 24,120 0.6700 0.612 0.612 0.703 0.603 0.603 39,970 0.6035 -9.33%
2020-11-11 0 0.750 0.750 0.790 0.670 0.750 176,000 130,840 0.7434 0.676 0.676 0.712 0.603 0.676 195,408 0.6696 11.94%
2020-11-10 0 0.670 0.660 0.750 0.670 0.670 20,000 13,400 0.6700 0.603 0.594 0.676 0.603 0.603 22,205 0.6035 -1.47%
2020-11-09 0 0.680 0.680 0.720 0.660 0.700 5,454,000 3,614,040 0.6626 0.612 0.612 0.648 0.594 0.630 6,055,432 0.5968 3.03%
2020-11-06 0 0.660 0.570 0.660 0.690 0.690 4,000 2,760 0.6900 0.594 0.513 0.594 0.621 0.621 4,441 0.6215 4.76%
2020-11-05 0 0.630 0.570 0.690 0.560 0.630 44,000 26,080 0.5927 0.567 0.513 0.621 0.504 0.567 48,852 0.5339 10.53%
2020-11-04 0 0.570 0.560 0.700 0.560 0.630 34,000 19,740 0.5806 0.513 0.504 0.630 0.504 0.567 37,749 0.5229 -10.94%
2020-11-03 0 0.640 0.560 0.640 0.620 0.640 5,400,000 3,436,000 0.6363 0.576 0.504 0.576 0.558 0.576 5,995,477 0.5731 0.00%
2020-11-02 0 0.640 0.560 0.640 0.630 0.710 70,000 45,480 0.6497 0.576 0.504 0.576 0.567 0.639 77,719 0.5852 16.36%
2020-10-30 0 0.550 0.550 0.600 0.550 0.560 72,000 39,800 0.5528 0.495 0.495 0.540 0.495 0.504 79,940 0.4979 -8.33%
2020-10-29 0 0.600 0.550 0.600 0.520 0.640 13,594,000 7,164,640 0.5270 0.540 0.495 0.540 0.468 0.576 15,093,058 0.4747 7.14%
2020-10-28 0 0.560 0.560 0.660 0.560 0.570 34,000 19,140 0.5629 0.504 0.504 0.594 0.504 0.513 37,749 0.5070 -5.08%
2020-10-27 0 0.590 0.590 0.660 0.550 0.620 92,000 56,040 0.6091 0.531 0.531 0.594 0.495 0.558 102,145 0.5486 7.27%
2020-10-23 0 0.550 0.550 0.660 0.550 0.740 360,000 219,780 0.6105 0.495 0.495 0.594 0.495 0.667 399,698 0.5499 -5.17%
2020-10-22 0 0.580 0.580 0.670 0.530 0.970 14,770,000 8,591,580 0.5817 0.522 0.522 0.603 0.477 0.874 16,398,740 0.5239 13.73%
2020-10-21 0 0.510 - 0.670 0.510 0.510 4,000 2,040 0.5100 0.459 - 0.603 0.459 0.459 4,441 0.4593 0.00%
2020-10-20 0 0.510 0.420 0.510 - - 0 0 - 0.459 0.378 0.459 - - 0 - 0.00%
2020-10-19 0 0.510 0.420 0.510 - - 0 0 - 0.459 0.378 0.459 - - 0 - 0.00%
2020-10-16 0 0.510 0.510 0.520 0.495 0.510 4,030,000 2,055,250 0.5100 0.459 0.459 0.468 0.446 0.459 4,474,402 0.4593 2.00%
2020-10-15 0 0.500 0.470 0.540 - - 0 0 - 0.450 0.423 0.486 - - 0 - 0.00%
2020-10-14 0 0.500 0.495 0.540 - - 0 0 - 0.450 0.446 0.486 - - 0 - 0.00%
2020-10-12 0 0.500 0.500 0.550 - - 0 0 - 0.450 0.450 0.495 - - 0 - 0.00%
2020-10-09 0 0.500 0.500 0.540 - - 0 0 - 0.450 0.450 0.486 - - 0 - 0.00%
2020-10-08 0 0.500 0.500 0.540 0.500 0.500 2,000 1,000 0.5000 0.450 0.450 0.486 0.450 0.450 2,221 0.4503 -1.96%
2020-10-07 0 0.510 0.500 0.540 - - 0 0 - 0.459 0.450 0.486 - - 0 - 0.00%
2020-10-06 0 0.510 0.500 0.540 - - 0 0 - 0.459 0.450 0.486 - - 0 - 0.00%
2020-10-05 0 0.510 0.510 0.560 0.500 0.500 4,000 2,000 0.5000 0.459 0.459 0.504 0.450 0.450 4,441 0.4503 -15.00%
2020-09-30 0 0.600 - 0.700 - - 0 0 - 0.540 - 0.630 - - 0 - 0.00%
2020-09-29 0 0.600 - 0.700 - - 0 0 - 0.540 - 0.630 - - 0 - 0.00%
2020-09-28 0 0.600 0.550 0.820 0.600 0.600 4,000 2,400 0.6000 0.540 0.495 0.739 0.540 0.540 4,441 0.5404 0.00%
2020-09-25 0 0.600 - 0.820 - - 0 0 - 0.540 - 0.739 - - 0 - 0.00%
2020-09-24 0 0.600 - 0.600 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2020-09-23 0 0.600 0.490 0.600 - - 0 0 - 0.540 0.441 0.540 - - 0 - 0.00%
2020-09-22 0 0.600 0.305 0.600 - - 0 0 - 0.540 0.275 0.540 - - 0 - 0.00%
2020-09-21 0 0.600 0.500 0.600 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2020-09-18 0 0.600 0.500 0.820 - - 0 0 - 0.540 0.450 0.739 - - 0 - 0.00%
2020-09-17 0 0.600 0.500 0.820 0.600 0.600 650,000 390,000 0.6000 0.540 0.450 0.739 0.540 0.540 721,678 0.5404 0.00%
2020-09-16 0 0.600 0.500 0.600 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2020-09-15 0 0.600 0.500 0.820 - - 0 0 - 0.540 0.450 0.739 - - 0 - 0.00%
2020-09-14 0 0.600 0.510 0.820 - - 0 0 - 0.540 0.459 0.739 - - 0 - 0.00%
2020-09-11 0 0.600 0.510 0.800 - - 0 0 - 0.540 0.459 0.721 - - 0 - 0.00%
2020-09-10 0 0.600 0.510 0.600 - - 0 0 - 0.540 0.459 0.540 - - 0 - 0.00%
2020-09-09 0 0.600 0.510 0.600 - - 0 0 - 0.540 0.459 0.540 - - 0 - 0.00%
2020-09-08 0 0.600 0.520 0.660 0.510 0.600 4,000 2,220 0.5550 0.540 0.468 0.594 0.459 0.540 4,441 0.4999 20.00%
2020-09-07 0 0.500 0.500 0.580 0.500 0.500 1,456,000 728,000 0.5000 0.450 0.450 0.522 0.450 0.450 1,616,558 0.4503 0.00%
2020-09-04 0 0.500 0.400 0.600 - - 0 0 - 0.450 0.360 0.540 - - 0 - 0.00%
2020-09-03 0 0.500 0.305 0.600 - - 0 0 - 0.450 0.275 0.540 - - 0 - 0.00%
2020-09-02 0 0.500 0.400 0.550 0.500 0.500 2,000 1,000 0.5000 0.450 0.360 0.495 0.450 0.450 2,221 0.4503 -10.71%
2020-09-01 0 0.560 0.290 0.710 - - 0 0 - 0.504 0.261 0.639 - - 0 - 0.00%
2020-08-31 0 0.560 0.470 0.560 - - 0 0 - 0.504 0.423 0.504 - - 0 - 0.00%
2020-08-28 0 0.560 - 0.560 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
2020-08-27 0 0.560 0.500 0.710 0.560 0.560 4,000 2,240 0.5600 0.504 0.450 0.639 0.504 0.504 4,441 0.5044 0.00%
2020-08-26 0 0.560 0.445 0.560 - - 0 0 - 0.504 0.401 0.504 - - 0 - 0.00%
2020-08-25 0 0.560 0.465 0.560 - - 0 0 - 0.504 0.419 0.504 - - 0 - 0.00%
2020-08-24 0 0.560 0.450 0.560 - - 0 0 - 0.504 0.405 0.504 - - 0 - 0.00%
2020-08-21 0 0.560 0.465 0.800 - - 0 0 - 0.504 0.419 0.721 - - 0 - 0.00%
2020-08-20 0 0.560 0.360 0.900 - - 0 0 - 0.504 0.324 0.811 - - 0 - 0.00%
2020-08-19 0 0.560 - 0.560 - - 0 0 - 0.504 - 0.504 - - 0 - -1.75%
2020-08-18 0 0.570 0.480 0.570 - - 0 0 - 0.513 0.432 0.513 - - 0 - 0.00%
2020-08-17 0 0.570 0.500 0.820 - - 0 0 - 0.513 0.450 0.739 - - 0 - 0.00%
2020-08-14 0 0.570 0.570 0.800 - - 0 0 - 0.513 0.513 0.721 - - 0 - 3.64%
2020-08-13 0 0.550 0.455 0.550 - - 0 0 - 0.495 0.410 0.495 - - 0 - 0.00%
2020-08-12 0 0.550 0.550 0.650 0.550 0.560 4,000 2,220 0.5550 0.495 0.495 0.585 0.495 0.504 4,441 0.4999 -15.38%
2020-08-11 0 0.650 0.540 0.650 - - 0 0 - 0.585 0.486 0.585 - - 0 - 0.00%
2020-08-10 0 0.650 - 0.650 - - 0 0 - 0.585 - 0.585 - - 0 - 0.00%
2020-08-07 0 0.650 0.500 0.650 - - 0 0 - 0.585 0.450 0.585 - - 0 - 0.00%
2020-08-06 0 0.650 - 0.650 - - 0 0 - 0.585 - 0.585 - - 0 - -1.52%
2020-08-05 0 0.660 0.530 0.700 0.660 0.660 48,000 31,680 0.6600 0.594 0.477 0.630 0.594 0.594 53,293 0.5944 4.76%
2020-08-04 0 0.630 0.600 0.630 - - 0 0 - 0.567 0.540 0.567 - - 0 - 0.00%
2020-08-03 0 0.630 0.510 0.680 - - 0 0 - 0.567 0.459 0.612 - - 0 - 0.00%
2020-07-31 0 0.630 0.295 0.680 - - 0 0 - 0.567 0.266 0.612 - - 0 - 0.00%
2020-07-30 0 0.630 0.275 0.680 - - 0 0 - 0.567 0.248 0.612 - - 0 - 0.00%
2020-07-29 0 0.630 0.600 0.630 - - 0 0 - 0.567 0.540 0.567 - - 0 - 0.00%
2020-07-28 0 0.630 0.630 0.680 0.630 0.630 68,000 42,840 0.6300 0.567 0.567 0.612 0.567 0.567 75,499 0.5674 -8.70%
2020-07-27 0 0.690 - 0.690 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
2020-07-24 0 0.690 0.600 0.690 - - 0 0 - 0.621 0.540 0.621 - - 0 - 0.00%
2020-07-23 0 0.690 0.630 0.690 0.650 0.690 3,608,000 2,447,520 0.6784 0.621 0.567 0.621 0.585 0.621 4,005,867 0.6110 7.81%
2020-07-22 0 0.640 0.610 0.700 - - 0 0 - 0.576 0.549 0.630 - - 0 - 0.00%
2020-07-21 0 0.640 0.630 0.700 - - 0 0 - 0.576 0.567 0.630 - - 0 - 0.00%
2020-07-20 0 0.640 0.640 0.700 0.640 0.690 18,000 12,320 0.6844 0.576 0.576 0.630 0.576 0.621 19,985 0.6165 1.59%
2020-07-17 0 0.630 0.630 0.690 0.630 0.630 42,000 26,460 0.6300 0.567 0.567 0.621 0.567 0.567 46,631 0.5674 1.61%
2020-07-16 0 0.620 0.610 0.690 0.620 0.710 282,000 190,720 0.6763 0.558 0.549 0.621 0.558 0.639 313,097 0.6091 -12.68%
2020-07-15 0 0.710 0.630 0.710 0.710 0.710 50,000 35,500 0.7100 0.639 0.567 0.639 0.639 0.639 55,514 0.6395 12.70%
2020-07-14 0 0.630 0.630 0.710 0.620 0.630 4,000 2,500 0.6250 0.567 0.567 0.639 0.558 0.567 4,441 0.5629 -10.00%
2020-07-13 0 0.700 0.610 0.680 0.600 0.700 208,000 139,300 0.6697 0.630 0.549 0.612 0.540 0.630 230,937 0.6032 4.48%
2020-07-10 0 0.670 0.500 0.700 - - 0 0 - 0.603 0.450 0.630 - - 0 - 0.00%
2020-07-09 0 0.670 0.490 0.700 0.660 0.670 8,000 5,300 0.6625 0.603 0.441 0.630 0.594 0.603 8,882 0.5967 0.00%
2020-07-08 0 0.670 0.610 0.670 0.670 0.700 118,000 81,660 0.6920 0.603 0.549 0.603 0.603 0.630 131,012 0.6233 -1.47%
2020-07-07 0 0.680 0.480 0.680 - - 0 0 - 0.612 0.432 0.612 - - 0 - 0.00%
2020-07-06 0 0.680 0.600 0.680 0.680 0.700 140,000 97,300 0.6950 0.612 0.540 0.612 0.612 0.630 155,438 0.6260 0.00%
2020-07-03 0 0.680 0.660 0.680 0.680 0.680 4,000 2,720 0.6800 0.612 0.594 0.612 0.612 0.612 4,441 0.6125 0.00%
2020-07-02 0 0.680 0.680 0.690 0.680 0.720 70,000 48,400 0.6914 0.612 0.612 0.621 0.612 0.648 77,719 0.6228 -5.56%
2020-06-30 0 0.720 0.700 0.720 0.650 0.750 304,000 211,440 0.6955 0.648 0.630 0.648 0.585 0.676 337,523 0.6264 10.77%
2020-06-29 0 0.650 0.590 0.660 0.590 0.670 264,000 168,960 0.6400 0.585 0.531 0.594 0.531 0.603 293,112 0.5764 10.17%
2020-06-26 0 0.590 0.510 0.700 0.590 0.590 2,000 1,180 0.5900 0.531 0.459 0.630 0.531 0.531 2,221 0.5314 0.00%
2020-06-24 0 0.590 0.520 0.590 - - 0 0 - 0.531 0.468 0.531 - - 0 - 0.00%
2020-06-23 0 0.590 0.510 0.590 - - 0 0 - 0.531 0.459 0.531 - - 0 - -1.67%
2020-06-22 0 0.600 0.520 0.600 0.590 0.600 16,000 9,560 0.5975 0.540 0.468 0.540 0.531 0.540 17,764 0.5382 23.71%
2020-06-19 0 0.485 0.485 0.600 0.485 0.485 4,000 1,940 0.4850 0.437 0.437 0.540 0.437 0.437 4,441 0.4368 1.04%
2020-06-18 0 0.480 0.480 0.550 - - 0 0 - 0.432 0.432 0.495 - - 0 - 0.00%
2020-06-17 0 0.480 0.480 0.800 - - 0 0 - 0.432 0.432 0.721 - - 0 - 0.00%
2020-06-16 0 0.480 0.480 0.670 - - 0 0 - 0.432 0.432 0.603 - - 0 - 0.00%
2020-06-15 0 0.480 0.480 0.630 - - 0 0 - 0.432 0.432 0.567 - - 0 - 0.00%
2020-06-12 0 0.480 0.480 0.700 - - 0 0 - 0.432 0.432 0.630 - - 0 - 0.00%
2020-06-11 0 0.480 0.480 0.650 0.480 0.480 4,000 1,920 0.4800 0.432 0.432 0.585 0.432 0.432 4,441 0.4323 0.00%
2020-06-10 0 0.480 0.480 0.580 - - 0 0 - 0.432 0.432 0.522 - - 0 - 0.00%
2020-06-09 0 0.480 0.480 0.650 - - 0 0 - 0.432 0.432 0.585 - - 0 - 0.00%
2020-06-08 0 0.480 0.480 0.650 0.480 0.480 30,000 14,400 0.4800 0.432 0.432 0.585 0.432 0.432 33,308 0.4323 18.52%
2020-06-05 0 0.405 0.400 0.480 - - 0 0 - 0.365 0.360 0.432 - - 0 - 0.00%
2020-06-04 0 0.405 0.400 0.420 0.405 0.405 6,000 2,430 0.4050 0.365 0.360 0.378 0.365 0.365 6,662 0.3648 -3.57%
2020-06-03 0 0.420 0.405 0.460 - - 0 0 - 0.378 0.365 0.414 - - 0 - 0.00%
2020-06-02 0 0.420 0.400 0.460 - - 0 0 - 0.378 0.360 0.414 - - 0 - 0.00%
2020-06-01 0 0.420 0.400 0.420 - - 0 0 - 0.378 0.360 0.378 - - 0 - 0.10%
2020-05-29 0 0.425 0.400 0.480 0.425 0.425 46,000 19,550 0.4250 0.378 0.356 0.427 0.378 0.378 51,730 0.3779 -3.41%
2020-05-28 0 0.440 0.425 0.490 - - 0 0 - 0.391 0.378 0.436 - - 0 - 0.00%
2020-05-27 0 0.440 0.440 0.500 0.430 0.430 2,000 860 0.4300 0.391 0.391 0.445 0.382 0.382 2,249 0.3824 -13.73%
2020-05-26 0 0.510 0.400 0.920 - - 0 0 - 0.454 0.356 0.818 - - 0 - 0.00%
2020-05-25 0 0.510 0.400 0.920 - - 0 0 - 0.454 0.356 0.818 - - 0 - 0.00%
2020-05-22 0 0.510 0.400 0.680 - - 0 0 - 0.454 0.356 0.605 - - 0 - 0.00%
2020-05-21 0 0.510 0.435 0.920 - - 0 0 - 0.454 0.387 0.818 - - 0 - 0.00%
2020-05-20 0 0.510 0.430 0.860 - - 0 0 - 0.454 0.382 0.765 - - 0 - 0.00%
2020-05-19 0 0.510 0.430 0.920 - - 0 0 - 0.454 0.382 0.818 - - 0 - 0.00%
2020-05-18 0 0.510 0.400 0.920 - - 0 0 - 0.454 0.356 0.818 - - 0 - 0.00%
2020-05-15 0 0.510 0.510 0.690 0.510 0.510 10,000 5,100 0.5100 0.454 0.454 0.614 0.454 0.454 11,246 0.4535 0.00%
2020-05-14 0 0.510 0.510 0.750 - - 0 0 - 0.454 0.454 0.667 - - 0 - 0.00%
2020-05-13 0 0.510 0.510 0.920 - - 0 0 - 0.454 0.454 0.818 - - 0 - 0.00%
2020-05-12 0 0.510 0.510 0.910 0.510 0.510 2,000 1,020 0.5100 0.454 0.454 0.809 0.454 0.454 2,249 0.4535 2.00%
2020-05-11 0 0.500 0.500 0.920 - - 0 0 - 0.445 0.445 0.818 - - 0 - 0.00%
2020-05-08 0 0.500 0.500 0.660 - - 0 0 - 0.445 0.445 0.587 - - 0 - 0.00%
2020-05-07 0 0.500 0.455 0.500 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2020-05-06 0 0.500 0.500 0.800 0.500 0.500 10,000 5,000 0.5000 0.445 0.445 0.711 0.445 0.445 11,246 0.4446 0.00%
2020-05-05 0 0.500 0.455 0.880 - - 0 0 - 0.445 0.405 0.783 - - 0 - 0.00%
2020-05-04 0 0.500 0.435 0.920 - - 0 0 - 0.445 0.387 0.818 - - 0 - 0.00%
2020-04-29 0 0.500 0.475 0.790 - - 0 0 - 0.445 0.422 0.702 - - 0 - 0.00%
2020-04-28 0 0.500 0.480 0.790 - - 0 0 - 0.445 0.427 0.702 - - 0 - 0.00%
2020-04-27 0 0.500 0.480 0.870 - - 0 0 - 0.445 0.427 0.774 - - 0 - 0.00%
2020-04-24 0 0.500 0.480 0.900 - - 0 0 - 0.445 0.427 0.800 - - 0 - 0.00%
2020-04-23 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 0.445 0.427 0.445 0.445 0.445 2,249 0.4446 -1.96%
2020-04-22 0 0.510 0.500 0.880 - - 0 0 - 0.454 0.445 0.783 - - 0 - 0.00%
2020-04-21 0 0.510 0.510 0.670 0.500 0.500 20,000 10,000 0.5000 0.454 0.454 0.596 0.445 0.445 22,491 0.4446 -10.53%
2020-04-20 0 0.570 0.570 0.660 0.570 0.570 6,000 3,420 0.5700 0.507 0.507 0.587 0.507 0.507 6,747 0.5069 -13.64%
2020-04-17 0 0.660 0.570 0.660 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2020-04-16 0 0.660 0.570 0.800 0.660 0.660 20,000 13,200 0.6600 0.587 0.507 0.711 0.587 0.587 22,491 0.5869 0.00%
2020-04-15 0 0.660 0.570 0.660 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2020-04-14 0 0.660 - 0.660 - - 0 0 - 0.587 - 0.587 - - 0 - -1.49%
2020-04-09 0 0.670 0.570 0.670 - - 0 0 - 0.596 0.507 0.596 - - 0 - 0.00%
2020-04-08 0 0.670 0.580 0.670 - - 0 0 - 0.596 0.516 0.596 - - 0 - -1.47%
2020-04-07 0 0.680 0.560 0.680 - - 0 0 - 0.605 0.498 0.605 - - 0 - -2.86%
2020-04-06 0 0.700 0.560 0.760 - - 0 0 - 0.622 0.498 0.676 - - 0 - 0.00%
2020-04-03 0 0.700 0.680 0.700 - - 0 0 - 0.622 0.605 0.622 - - 0 - 0.00%
2020-04-02 0 0.700 0.690 0.750 - - 0 0 - 0.622 0.614 0.667 - - 0 - 0.00%
2020-04-01 0 0.700 0.690 0.700 0.700 0.720 94,000 66,680 0.7094 0.622 0.614 0.622 0.622 0.640 105,709 0.6308 1.45%
2020-03-31 0 0.690 0.690 0.710 0.690 0.740 140,000 100,000 0.7143 0.614 0.614 0.631 0.614 0.658 157,439 0.6352 1.47%
2020-03-30 0 0.680 0.660 0.700 0.650 0.700 460,000 311,700 0.6776 0.605 0.587 0.622 0.578 0.622 517,299 0.6026 6.25%
2020-03-27 0 0.640 0.600 0.640 0.600 0.640 94,000 59,240 0.6302 0.569 0.534 0.569 0.534 0.569 105,709 0.5604 25.49%
2020-03-26 0 0.510 0.510 0.620 - - 0 0 - 0.454 0.454 0.551 - - 0 - 2.00%
2020-03-25 0 0.500 0.500 0.590 - - 0 0 - 0.445 0.445 0.525 - - 0 - 0.00%
2020-03-24 0 0.500 0.500 0.590 - - 0 0 - 0.445 0.445 0.525 - - 0 - 0.00%
2020-03-23 0 0.500 0.500 0.620 0.500 0.500 2,000 1,000 0.5000 0.445 0.445 0.551 0.445 0.445 2,249 0.4446 -3.85%
2020-03-20 0 0.520 0.520 0.620 - - 0 0 - 0.462 0.462 0.551 - - 0 - 1.96%
2020-03-19 0 0.510 0.510 0.580 0.510 0.520 64,000 33,020 0.5159 0.454 0.454 0.516 0.454 0.462 71,972 0.4588 -1.92%
2020-03-18 0 0.520 0.510 0.620 - - 0 0 - 0.462 0.454 0.551 - - 0 - 0.00%
2020-03-17 0 0.520 0.520 0.620 0.520 0.520 20,000 10,400 0.5200 0.462 0.462 0.551 0.462 0.462 22,491 0.4624 1.96%
2020-03-16 0 0.510 0.510 0.620 0.510 0.540 34,000 18,300 0.5382 0.454 0.454 0.551 0.454 0.480 38,235 0.4786 -1.92%
2020-03-13 0 0.520 0.520 0.600 0.520 0.520 10,000 5,200 0.5200 0.462 0.462 0.534 0.462 0.462 11,246 0.4624 -3.70%
2020-03-12 0 0.540 0.530 0.620 0.530 0.560 70,000 38,500 0.5500 0.480 0.471 0.551 0.471 0.498 78,719 0.4891 -5.26%
2020-03-11 0 0.570 0.570 0.620 0.570 0.580 40,000 23,120 0.5780 0.507 0.507 0.551 0.507 0.516 44,982 0.5140 -1.72%
2020-03-10 0 0.580 0.580 0.620 0.580 0.590 62,000 36,240 0.5845 0.516 0.516 0.551 0.516 0.525 69,723 0.5198 -1.69%
2020-03-09 0 0.590 0.560 0.620 - - 0 0 - 0.525 0.498 0.551 - - 0 - 0.00%
2020-03-06 0 0.590 0.590 0.620 0.560 0.590 30,000 17,640 0.5880 0.525 0.525 0.551 0.498 0.525 33,737 0.5229 0.00%
2020-03-05 0 0.590 0.590 0.650 0.590 0.590 2,000 1,180 0.5900 0.525 0.525 0.578 0.525 0.525 2,249 0.5246 0.00%
2020-03-04 0 0.590 0.590 0.650 - - 0 0 - 0.525 0.525 0.578 - - 0 - 0.00%
2020-03-03 0 0.590 0.590 0.650 0.590 0.590 2,000 1,180 0.5900 0.525 0.525 0.578 0.525 0.525 2,249 0.5246 0.00%
2020-03-02 0 0.590 0.580 0.650 - - 0 0 - 0.525 0.516 0.578 - - 0 - 0.00%
2020-02-28 0 0.590 0.590 0.650 0.580 0.590 80,000 46,880 0.5860 0.525 0.525 0.578 0.516 0.525 89,965 0.5211 0.00%
2020-02-27 0 0.590 0.590 0.720 - - 0 0 - 0.525 0.525 0.640 - - 0 - 0.00%
2020-02-26 0 0.590 0.590 0.720 0.560 0.590 70,000 41,180 0.5883 0.525 0.525 0.640 0.498 0.525 78,719 0.5231 0.00%
2020-02-25 0 0.590 0.590 0.720 - - 0 0 - 0.525 0.525 0.640 - - 0 - 0.00%
2020-02-24 0 0.590 0.590 0.690 0.590 0.590 4,000 2,360 0.5900 0.525 0.525 0.614 0.525 0.525 4,498 0.5246 0.00%
2020-02-21 0 0.590 0.590 0.640 - - 0 0 - 0.525 0.525 0.569 - - 0 - 0.00%
2020-02-20 0 0.590 0.590 0.620 - - 0 0 - 0.525 0.525 0.551 - - 0 - 0.00%
2020-02-19 0 0.590 0.590 0.690 - - 0 0 - 0.525 0.525 0.614 - - 0 - 0.00%
2020-02-18 0 0.590 0.590 0.700 0.590 0.590 30,000 17,700 0.5900 0.525 0.525 0.622 0.525 0.525 33,737 0.5246 -1.67%
2020-02-17 0 0.600 0.600 0.710 0.590 0.600 38,000 22,720 0.5979 0.534 0.534 0.631 0.525 0.534 42,733 0.5317 0.00%
2020-02-14 0 0.600 0.590 0.720 0.600 0.600 26,000 15,600 0.6000 0.534 0.525 0.640 0.534 0.534 29,239 0.5335 0.00%
2020-02-13 0 0.600 0.600 0.740 0.600 0.610 40,000 24,160 0.6040 0.534 0.534 0.658 0.534 0.542 44,982 0.5371 -1.64%
2020-02-12 0 0.610 0.600 0.610 - - 0 0 - 0.542 0.534 0.542 - - 0 - 0.00%
2020-02-11 0 0.610 0.610 0.700 0.600 0.600 8,000 4,800 0.6000 0.542 0.542 0.622 0.534 0.534 8,996 0.5335 1.67%
2020-02-10 0 0.600 0.600 0.700 0.590 0.590 4,000 2,360 0.5900 0.534 0.534 0.622 0.525 0.525 4,498 0.5246 1.69%
2020-02-07 0 0.590 0.590 0.740 0.590 0.590 10,000 5,900 0.5900 0.525 0.525 0.658 0.525 0.525 11,246 0.5246 -1.67%
2020-02-06 0 0.600 0.590 0.750 - - 0 0 - 0.534 0.525 0.667 - - 0 - 0.00%
2020-02-05 0 0.600 0.600 0.730 0.600 0.610 46,000 27,620 0.6004 0.534 0.534 0.649 0.534 0.542 51,730 0.5339 -1.64%
2020-02-04 0 0.610 0.610 0.750 0.600 0.610 100,000 60,520 0.6052 0.542 0.542 0.667 0.534 0.542 112,456 0.5382 0.00%
2020-02-03 0 0.610 0.600 0.730 0.610 0.630 38,000 23,580 0.6205 0.542 0.534 0.649 0.542 0.560 42,733 0.5518 -4.69%
2020-01-31 0 0.640 0.620 0.720 0.620 0.640 98,000 62,260 0.6353 0.569 0.551 0.640 0.551 0.569 110,207 0.5649 -1.54%
2020-01-30 0 0.650 0.610 0.650 - - 0 0 - 0.578 0.542 0.578 - - 0 - 0.00%
2020-01-29 0 0.650 0.630 0.720 0.650 0.690 20,000 13,400 0.6700 0.578 0.560 0.640 0.578 0.614 22,491 0.5958 -9.72%
2020-01-24 0 0.720 0.630 0.720 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2020-01-23 0 0.720 0.640 0.720 0.680 0.720 12,000 8,240 0.6867 0.640 0.569 0.640 0.605 0.640 13,495 0.6106 4.35%
2020-01-22 0 0.690 0.660 0.720 0.680 0.690 132,000 90,380 0.6847 0.614 0.587 0.640 0.605 0.614 148,442 0.6089 2.99%
2020-01-21 0 0.670 0.680 0.690 0.650 0.670 124,000 81,240 0.6552 0.596 0.605 0.614 0.578 0.596 139,446 0.5826 6.35%
2020-01-20 0 0.630 0.630 0.670 0.630 0.640 38,000 23,980 0.6311 0.560 0.560 0.596 0.560 0.569 42,733 0.5612 -1.56%
2020-01-17 0 0.640 0.640 0.660 0.640 0.640 6,000 3,840 0.6400 0.569 0.569 0.587 0.569 0.569 6,747 0.5691 1.59%
2020-01-16 0 0.630 0.630 0.650 0.630 0.630 58,000 36,540 0.6300 0.560 0.560 0.578 0.560 0.560 65,225 0.5602 0.00%
2020-01-15 0 0.630 0.630 0.640 0.630 0.630 124,000 78,120 0.6300 0.560 0.560 0.569 0.560 0.560 139,446 0.5602 1.61%
2020-01-14 0 0.620 0.620 0.650 0.620 0.630 476,000 296,320 0.6225 0.551 0.551 0.578 0.551 0.560 535,292 0.5536 0.00%
2020-01-13 0 0.620 0.620 0.640 0.610 0.620 162,000 100,380 0.6196 0.551 0.551 0.569 0.542 0.551 182,179 0.5510 0.00%
2020-01-10 0 0.620 0.610 0.620 0.600 0.650 194,000 120,520 0.6212 0.551 0.542 0.551 0.534 0.578 218,165 0.5524 0.00%
2020-01-09 0 0.620 0.600 0.620 0.560 0.640 3,278,000 1,966,460 0.5999 0.551 0.534 0.551 0.498 0.569 3,686,314 0.5334 8.77%
2020-01-08 0 0.570 0.550 0.570 0.540 0.570 62,000 33,980 0.5481 0.507 0.489 0.507 0.480 0.507 69,723 0.4874 0.00%
2020-01-07 0 0.570 0.560 0.580 0.540 0.570 112,000 62,220 0.5555 0.507 0.498 0.516 0.480 0.507 125,951 0.4940 5.56%
2020-01-06 0 0.540 0.560 0.600 0.530 0.570 152,000 83,820 0.5514 0.480 0.498 0.534 0.471 0.507 170,933 0.4904 -8.47%
2020-01-03 0 0.590 0.590 0.600 0.560 0.560 8,000 4,480 0.5600 0.525 0.525 0.534 0.498 0.498 8,996 0.4980 1.72%
2020-01-02 0 0.580 0.560 0.600 0.530 0.620 298,000 170,100 0.5708 0.516 0.498 0.534 0.471 0.551 335,119 0.5076 -3.33%
2019-12-31 0 0.600 0.590 0.620 0.600 0.620 272,000 163,400 0.6007 0.534 0.525 0.551 0.534 0.551 305,881 0.5342 0.00%
2019-12-30 0 0.600 0.600 0.620 0.600 0.620 204,000 123,880 0.6073 0.534 0.534 0.551 0.534 0.551 229,411 0.5400 -3.23%
2019-12-27 0 0.620 0.530 0.620 0.530 0.620 302,000 176,840 0.5856 0.551 0.471 0.551 0.471 0.551 339,618 0.5207 3.33%
2019-12-24 0 0.600 0.550 0.610 0.580 0.600 110,000 65,000 0.5909 0.534 0.489 0.542 0.516 0.534 123,702 0.5255 1.69%
2019-12-23 0 0.590 0.570 0.590 0.530 0.630 434,000 246,980 0.5691 0.525 0.507 0.525 0.471 0.560 488,060 0.5060 1.72%
2019-12-20 0 0.580 0.580 0.630 0.580 0.640 298,000 180,820 0.6068 0.516 0.516 0.560 0.516 0.569 335,119 0.5396 -3.33%
2019-12-19 0 0.600 0.580 0.600 0.580 0.680 250,000 157,420 0.6297 0.534 0.516 0.534 0.516 0.605 281,141 0.5599 5.26%
2019-12-18 0 0.570 0.560 0.570 0.550 0.620 396,000 232,560 0.5873 0.507 0.498 0.507 0.489 0.551 445,327 0.5222 7.55%
2019-12-17 0 0.530 0.550 0.570 0.530 0.580 1,034,000 568,920 0.5502 0.471 0.489 0.507 0.471 0.516 1,162,797 0.4893 -1.85%
2019-12-16 0 0.540 0.540 0.560 0.520 0.580 946,000 521,820 0.5516 0.480 0.480 0.498 0.462 0.516 1,063,836 0.4905 -14.29%
2019-12-13 0 0.630 0.620 0.630 0.610 0.670 1,058,000 672,000 0.6352 0.560 0.551 0.560 0.542 0.596 1,189,787 0.5648 -1.56%
2019-12-12 0 0.640 0.620 0.640 0.580 0.770 3,780,000 2,521,540 0.6671 0.569 0.551 0.569 0.516 0.685 4,250,845 0.5932 -5.88%
2019-12-11 0 0.680 0.680 0.700 0.455 0.750 10,884,000 6,121,540 0.5624 0.605 0.605 0.622 0.405 0.667 12,239,733 0.5001 51.11%
2019-12-10 0 0.450 0.440 0.520 0.390 0.750 41,568,000 17,882,400 0.4302 0.400 0.391 0.462 0.347 0.667 46,745,795 0.3825 12.50%
2019-12-09 0 0.400 0.290 0.740 - - 0 0 - 0.356 0.258 0.658 - - 0 - 0.00%
2019-12-06 0 0.400 0.370 0.740 0.400 0.400 38,000 15,200 0.4000 0.356 0.329 0.658 0.356 0.356 42,733 0.3557 0.00%
2019-12-05 0 0.400 0.400 0.500 0.400 0.400 22,000 8,800 0.4000 0.356 0.356 0.445 0.356 0.356 24,740 0.3557 -2.44%
2019-12-04 0 0.410 0.400 0.410 - - 0 0 - 0.365 0.356 0.365 - - 0 - 0.00%
2019-12-03 0 0.410 0.400 0.720 0.350 0.470 254,000 113,310 0.4461 0.365 0.356 0.640 0.311 0.418 285,639 0.3967 -12.77%
2019-12-02 0 0.470 0.450 0.470 0.470 0.470 8,000 3,820 0.4775 0.418 0.400 0.418 0.418 0.418 8,996 0.4246 -4.08%
2019-11-29 0 0.490 0.290 0.490 - - 0 0 - 0.436 0.258 0.436 - - 0 - -1.01%
2019-11-28 0 0.495 0.450 0.495 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2019-11-27 0 0.495 - 0.530 - - 0 0 - 0.440 - 0.471 - - 0 - 0.00%
2019-11-26 0 0.495 0.480 0.550 0.490 0.495 644,000 318,680 0.4948 0.440 0.427 0.489 0.436 0.440 724,218 0.4400 1.02%
2019-11-25 0 0.490 0.490 0.610 0.490 0.490 2,000 980 0.4900 0.436 0.436 0.542 0.436 0.436 2,249 0.4357 -1.01%
2019-11-22 0 0.495 0.248 0.495 - - 0 0 - 0.440 0.221 0.440 - - 0 - 0.00%
2019-11-21 0 0.495 0.242 0.495 - - 0 0 - 0.440 0.215 0.440 - - 0 - 0.00%
2019-11-20 0 0.495 0.243 0.610 - - 0 0 - 0.440 0.216 0.542 - - 0 - 0.00%
2019-11-19 0 0.495 0.250 0.495 - - 0 0 - 0.440 0.222 0.440 - - 0 - 0.00%
2019-11-18 0 0.495 0.295 0.610 - - 0 0 - 0.440 0.262 0.542 - - 0 - 0.00%
2019-11-15 0 0.495 0.295 0.495 - - 0 0 - 0.440 0.262 0.440 - - 0 - 0.00%
2019-11-14 0 0.495 - 0.495 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2019-11-13 0 0.495 - 0.495 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2019-11-12 0 0.495 0.450 0.495 0.490 0.495 54,000 26,710 0.4946 0.440 0.400 0.440 0.436 0.440 60,726 0.4398 0.00%
2019-11-11 0 0.495 0.465 0.495 0.495 0.495 50,000 24,750 0.4950 0.440 0.413 0.440 0.440 0.440 56,228 0.4402 -1.00%
2019-11-08 0 0.500 0.500 0.630 0.485 0.495 26,000 12,730 0.4896 0.445 0.445 0.560 0.431 0.440 29,239 0.4354 5.26%
2019-11-07 0 0.475 0.475 0.630 0.460 0.460 2,000 920 0.4600 0.422 0.422 0.560 0.409 0.409 2,249 0.4090 1.06%
2019-11-06 0 0.470 0.470 0.630 0.465 0.465 2,000 930 0.4650 0.418 0.418 0.560 0.413 0.413 2,249 0.4135 -6.00%
2019-11-05 0 0.500 0.480 0.600 0.480 0.500 2,550,000 1,274,000 0.4996 0.445 0.427 0.534 0.427 0.445 2,867,633 0.4443 4.17%
2019-11-04 0 0.480 0.270 0.590 - - 0 0 - 0.427 0.240 0.525 - - 0 - 0.00%
2019-11-01 0 0.480 0.295 0.480 - - 0 0 - 0.427 0.262 0.427 - - 0 - 0.00%
2019-10-31 0 0.480 0.295 0.580 - - 0 0 - 0.427 0.262 0.516 - - 0 - 0.00%
2019-10-30 0 0.480 0.370 0.630 - - 0 0 - 0.427 0.329 0.560 - - 0 - 0.00%
2019-10-29 0 0.480 0.380 0.630 - - 0 0 - 0.427 0.338 0.560 - - 0 - 0.00%
2019-10-28 0 0.480 0.370 0.630 - - 0 0 - 0.427 0.329 0.560 - - 0 - 0.00%
2019-10-25 0 0.480 0.260 0.650 - - 0 0 - 0.427 0.231 0.578 - - 0 - 0.00%
2019-10-24 0 0.480 0.249 0.650 - - 0 0 - 0.427 0.221 0.578 - - 0 - 0.00%
2019-10-23 0 0.480 0.243 0.480 - - 0 0 - 0.427 0.216 0.427 - - 0 - 0.00%
2019-10-22 0 0.480 - 0.480 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2019-10-21 0 0.480 0.420 0.520 - - 0 0 - 0.427 0.373 0.462 - - 0 - 0.00%
2019-10-18 0 0.480 0.480 0.520 - - 0 0 - 0.427 0.427 0.462 - - 0 - 4.35%
2019-10-17 0 0.460 0.235 0.520 - - 0 0 - 0.409 0.209 0.462 - - 0 - 0.00%
2019-10-16 0 0.460 0.235 0.520 - - 0 0 - 0.409 0.209 0.462 - - 0 - 0.00%
2019-10-15 0 0.460 - 0.520 - - 0 0 - 0.409 - 0.462 - - 0 - 0.00%
2019-10-14 0 0.460 0.405 0.520 - - 0 0 - 0.409 0.360 0.462 - - 0 - 0.00%
2019-10-11 0 0.460 0.415 0.520 - - 0 0 - 0.409 0.369 0.462 - - 0 - 0.00%
2019-10-10 0 0.460 - 0.520 - - 0 0 - 0.409 - 0.462 - - 0 - 0.00%
2019-10-09 0 0.460 0.440 0.520 - - 0 0 - 0.409 0.391 0.462 - - 0 - 0.00%
2019-10-08 0 0.460 0.460 0.520 0.450 0.450 2,000 900 0.4500 0.409 0.409 0.462 0.400 0.400 2,249 0.4002 3.37%
2019-10-04 0 0.445 0.445 0.480 - - 0 0 - 0.396 0.396 0.427 - - 0 - 0.00%
2019-10-03 0 0.445 0.445 0.480 0.435 0.435 2,000 870 0.4350 0.396 0.396 0.427 0.387 0.387 2,249 0.3868 -4.30%
2019-10-02 0 0.465 0.450 0.510 - - 0 0 - 0.413 0.400 0.454 - - 0 - 0.00%
2019-09-30 0 0.465 0.465 0.510 0.450 0.520 22,000 10,200 0.4636 0.413 0.413 0.454 0.400 0.462 24,740 0.4123 -12.26%
2019-09-27 0 0.530 0.520 0.630 - - 0 0 - 0.471 0.462 0.560 - - 0 - 0.00%
2019-09-26 0 0.530 0.520 0.630 0.530 0.530 10,000 5,300 0.5300 0.471 0.462 0.560 0.471 0.471 11,246 0.4713 0.00%
2019-09-25 0 0.530 0.520 0.530 - - 0 0 - 0.471 0.462 0.471 - - 0 - 0.00%
2019-09-24 0 0.530 0.520 0.630 - - 0 0 - 0.471 0.462 0.560 - - 0 - 0.00%
2019-09-23 0 0.530 0.520 0.640 0.530 0.550 930,000 495,100 0.5324 0.471 0.462 0.569 0.471 0.489 1,045,843 0.4734 -3.64%
2019-09-20 0 0.550 0.520 0.630 - - 0 0 - 0.489 0.462 0.560 - - 0 - 0.00%
2019-09-19 0 0.550 0.520 0.630 - - 0 0 - 0.489 0.462 0.560 - - 0 - 0.00%
2019-09-18 0 0.550 0.550 0.630 0.540 0.550 650,000 354,000 0.5446 0.489 0.489 0.560 0.480 0.489 730,965 0.4843 1.85%
2019-09-17 0 0.540 0.520 0.620 0.540 0.540 62,000 33,480 0.5400 0.480 0.462 0.551 0.480 0.480 69,723 0.4802 1.89%
2019-09-16 0 0.530 0.530 0.600 0.530 0.530 22,000 11,660 0.5300 0.471 0.471 0.534 0.471 0.471 24,740 0.4713 -5.36%
2019-09-13 0 0.560 0.530 0.630 - - 0 0 - 0.498 0.471 0.560 - - 0 - 0.00%
2019-09-12 0 0.560 0.560 0.650 0.560 0.560 600,000 336,000 0.5600 0.498 0.498 0.578 0.498 0.498 674,737 0.4980 0.00%
2019-09-11 0 0.560 0.560 0.640 0.550 0.560 610,000 341,500 0.5598 0.498 0.498 0.569 0.489 0.498 685,983 0.4978 1.82%
2019-09-10 0 0.550 0.550 0.650 0.550 0.570 594,000 331,540 0.5581 0.489 0.489 0.578 0.489 0.507 667,990 0.4963 -3.51%
2019-09-09 0 0.570 0.570 0.650 0.570 0.590 600,000 345,800 0.5763 0.507 0.507 0.578 0.507 0.525 674,737 0.5125 -3.39%
2019-09-06 0 0.590 0.590 0.650 0.590 0.600 604,000 359,360 0.5950 0.525 0.525 0.578 0.525 0.534 679,235 0.5291 -1.67%
2019-09-05 0 0.600 0.600 0.650 0.600 0.610 596,000 360,600 0.6050 0.534 0.534 0.578 0.534 0.542 670,239 0.5380 0.00%
2019-09-04 0 0.600 0.590 0.650 0.600 0.610 592,000 355,620 0.6007 0.534 0.525 0.578 0.534 0.542 665,741 0.5342 -1.64%
2019-09-03 0 0.610 0.600 0.650 0.610 0.620 600,000 368,000 0.6133 0.542 0.534 0.578 0.542 0.551 674,737 0.5454 -1.61%
2019-09-02 0 0.620 0.560 0.660 0.570 0.690 622,000 364,200 0.5855 0.551 0.498 0.587 0.507 0.614 699,478 0.5207 12.73%
2019-08-30 0 0.550 0.540 0.570 0.550 0.550 600,000 330,000 0.5500 0.489 0.480 0.507 0.489 0.489 674,737 0.4891 0.00%
2019-08-29 0 0.550 0.450 0.570 0.550 0.560 610,000 335,600 0.5502 0.489 0.400 0.507 0.489 0.498 685,983 0.4892 0.00%
2019-08-28 0 0.550 0.450 0.570 0.550 0.550 600,000 330,000 0.5500 0.489 0.400 0.507 0.489 0.489 674,737 0.4891 0.00%
2019-08-27 0 0.550 0.250 0.570 0.550 0.560 608,000 334,480 0.5501 0.489 0.222 0.507 0.489 0.498 683,734 0.4892 0.00%
2019-08-26 0 0.550 0.550 0.570 0.550 0.550 596,000 327,800 0.5500 0.489 0.489 0.507 0.489 0.489 670,239 0.4891 0.00%
2019-08-23 0 0.550 0.550 0.570 0.550 0.580 606,000 343,620 0.5670 0.489 0.489 0.507 0.489 0.516 681,485 0.5042 -1.79%
2019-08-22 0 0.560 0.560 0.610 0.560 0.580 598,000 341,680 0.5714 0.498 0.498 0.542 0.498 0.516 672,488 0.5081 -1.75%
2019-08-21 0 0.570 0.530 0.580 0.570 0.590 670,000 383,300 0.5721 0.507 0.471 0.516 0.507 0.525 753,457 0.5087 0.00%
2019-08-20 0 0.570 0.570 0.590 0.570 0.580 598,000 341,660 0.5713 0.507 0.507 0.525 0.507 0.516 672,488 0.5081 0.00%
2019-08-19 0 0.570 0.570 0.590 0.570 0.580 602,000 343,720 0.5710 0.507 0.507 0.525 0.507 0.516 676,986 0.5077 -1.72%
2019-08-16 0 0.580 0.560 0.580 0.560 0.580 614,000 353,360 0.5755 0.516 0.498 0.516 0.498 0.516 690,481 0.5118 5.45%
2019-08-15 0 0.550 0.550 0.570 0.550 0.550 604,000 332,200 0.5500 0.489 0.489 0.507 0.489 0.489 679,235 0.4891 0.00%
2019-08-14 0 0.550 0.540 0.570 0.550 0.550 600,000 330,000 0.5500 0.489 0.480 0.507 0.489 0.489 674,737 0.4891 0.00%
2019-08-13 0 0.550 0.550 0.570 0.550 0.570 758,000 426,400 0.5625 0.489 0.489 0.507 0.489 0.507 852,418 0.5002 -1.79%
2019-08-12 0 0.560 0.560 0.570 0.550 0.570 602,000 339,200 0.5635 0.498 0.498 0.507 0.489 0.507 676,986 0.5010 -1.75%
2019-08-09 0 0.570 0.560 0.580 0.570 0.570 610,000 347,700 0.5700 0.507 0.498 0.516 0.507 0.507 685,983 0.5069 0.00%
2019-08-08 0 0.570 0.560 0.570 0.570 0.570 606,000 345,420 0.5700 0.507 0.498 0.507 0.507 0.507 681,485 0.5069 0.00%
2019-08-07 0 0.570 0.560 0.570 0.560 0.570 610,000 346,200 0.5675 0.507 0.498 0.507 0.498 0.507 685,983 0.5047 0.00%
2019-08-06 0 0.570 0.550 0.570 0.550 0.580 610,000 348,880 0.5719 0.507 0.489 0.507 0.489 0.516 685,983 0.5086 0.00%
2019-08-05 0 0.570 0.560 0.580 0.560 0.570 844,000 480,760 0.5696 0.507 0.498 0.516 0.498 0.507 949,130 0.5065 -1.72%
2019-08-02 0 0.580 0.570 0.580 0.580 0.580 598,000 346,840 0.5800 0.516 0.507 0.516 0.516 0.516 672,488 0.5158 0.00%
2019-08-01 0 0.580 0.570 0.590 0.580 0.580 652,000 378,160 0.5800 0.516 0.507 0.525 0.516 0.516 733,214 0.5158 0.00%
2019-07-31 0 0.580 0.550 0.580 0.540 0.580 598,000 346,760 0.5799 0.516 0.489 0.516 0.480 0.516 672,488 0.5156 1.75%
2019-07-30 0 0.570 0.540 0.580 0.570 0.570 850,000 484,500 0.5700 0.507 0.480 0.516 0.507 0.507 955,878 0.5069 -1.72%
2019-07-29 0 0.580 0.540 0.590 0.530 0.590 714,000 410,140 0.5744 0.516 0.480 0.525 0.471 0.525 802,937 0.5108 0.00%
2019-07-26 0 0.580 0.570 0.580 0.570 0.580 648,000 372,340 0.5746 0.516 0.507 0.516 0.507 0.516 728,716 0.5110 1.75%
2019-07-25 0 0.570 0.560 0.580 0.570 0.580 616,000 353,280 0.5735 0.507 0.498 0.516 0.507 0.516 692,730 0.5100 0.00%
2019-07-24 0 0.570 0.560 0.580 0.560 0.570 602,000 341,140 0.5667 0.507 0.498 0.516 0.498 0.507 676,986 0.5039 0.00%
2019-07-23 0 0.570 0.560 0.580 0.560 0.570 610,000 345,700 0.5667 0.507 0.498 0.516 0.498 0.507 685,983 0.5039 -1.72%
2019-07-22 0 0.580 0.550 0.580 0.550 0.580 572,000 325,200 0.5685 0.516 0.489 0.516 0.489 0.516 643,249 0.5056 3.57%
2019-07-19 0 0.560 0.560 0.580 0.560 0.580 604,000 341,200 0.5649 0.498 0.498 0.516 0.498 0.516 679,235 0.5023 0.00%
2019-07-18 0 0.560 0.550 0.560 0.540 0.570 1,004,000 552,740 0.5505 0.498 0.489 0.498 0.480 0.507 1,129,060 0.4896 -3.45%
2019-07-17 0 0.580 0.570 0.580 0.560 0.580 662,000 379,540 0.5733 0.516 0.507 0.516 0.498 0.516 744,460 0.5098 3.57%
2019-07-16 0 0.560 0.560 0.590 0.550 0.640 850,000 498,020 0.5859 0.498 0.498 0.525 0.489 0.569 955,878 0.5210 -13.85%
2019-07-15 0 0.650 0.590 0.650 0.630 0.650 586,000 371,820 0.6345 0.578 0.525 0.578 0.560 0.578 658,993 0.5642 4.84%
2019-07-12 0 0.620 0.590 0.620 0.620 0.670 598,000 380,560 0.6364 0.551 0.525 0.551 0.551 0.596 672,488 0.5659 0.00%
2019-07-11 0 0.620 0.620 0.650 0.620 0.710 612,000 410,500 0.6708 0.551 0.551 0.578 0.551 0.631 688,232 0.5965 -10.14%
2019-07-10 0 0.690 0.660 0.690 0.670 0.690 620,000 421,160 0.6793 0.614 0.587 0.614 0.596 0.614 697,228 0.6040 6.15%
2019-07-09 0 0.650 0.620 0.650 0.650 0.680 650,000 439,000 0.6754 0.578 0.551 0.578 0.578 0.605 730,965 0.6006 -4.41%
2019-07-08 0 0.680 0.620 0.680 0.660 0.680 594,000 399,520 0.6726 0.605 0.551 0.605 0.587 0.605 667,990 0.5981 0.00%
2019-07-05 0 0.680 0.640 0.680 0.640 0.680 598,000 401,100 0.6707 0.605 0.569 0.605 0.569 0.605 672,488 0.5964 0.00%
2019-07-04 0 0.680 0.660 0.680 0.660 0.680 620,000 414,980 0.6693 0.605 0.587 0.605 0.587 0.605 697,228 0.5952 0.00%
2019-07-03 0 0.680 0.630 0.680 0.670 0.680 594,000 402,220 0.6771 0.605 0.560 0.605 0.596 0.605 667,990 0.6021 -1.45%
2019-07-02 0 0.690 0.610 0.690 0.630 0.690 606,000 391,220 0.6456 0.614 0.542 0.614 0.560 0.614 681,485 0.5741 7.81%
2019-06-28 0 0.640 0.580 0.640 0.580 0.640 606,000 379,340 0.6260 0.569 0.516 0.569 0.516 0.569 681,485 0.5566 1.59%
2019-06-27 0 0.630 0.600 0.630 0.610 0.670 636,000 412,400 0.6484 0.560 0.534 0.560 0.542 0.596 715,221 0.5766 -7.35%
2019-06-26 0 0.680 0.640 0.680 0.640 0.680 566,000 378,480 0.6687 0.605 0.569 0.605 0.569 0.605 636,502 0.5946 0.00%
2019-06-25 0 0.680 0.650 0.680 0.670 0.680 610,000 408,900 0.6703 0.605 0.578 0.605 0.596 0.605 685,983 0.5961 0.00%
2019-06-24 0 0.680 0.650 0.690 0.670 0.680 602,000 406,840 0.6758 0.605 0.578 0.614 0.596 0.605 676,986 0.6010 0.00%
2019-06-21 0 0.680 0.640 0.690 0.660 0.680 584,000 393,880 0.6745 0.605 0.569 0.614 0.587 0.605 656,744 0.5997 0.00%
2019-06-20 0 0.680 0.650 0.690 0.640 0.680 612,000 407,080 0.6652 0.605 0.578 0.614 0.569 0.605 688,232 0.5915 3.03%
2019-06-19 0 0.660 0.650 0.660 0.650 0.680 612,000 408,960 0.6682 0.587 0.578 0.587 0.578 0.605 688,232 0.5942 -1.49%
2019-06-18 0 0.670 0.640 0.680 0.660 0.670 598,000 396,540 0.6631 0.596 0.569 0.605 0.587 0.596 672,488 0.5897 1.52%
2019-06-17 0 0.660 0.610 0.660 0.630 0.660 594,000 387,100 0.6517 0.587 0.542 0.587 0.560 0.587 667,990 0.5795 1.54%
2019-06-14 0 0.650 0.640 0.670 0.650 0.690 538,000 359,220 0.6677 0.578 0.569 0.596 0.578 0.614 605,014 0.5937 -1.52%
2019-06-13 0 0.660 0.640 0.680 0.660 0.670 644,000 428,960 0.6661 0.587 0.569 0.605 0.587 0.596 724,218 0.5923 0.00%
2019-06-12 0 0.660 0.650 0.660 0.660 0.670 3,634,000 2,398,940 0.6601 0.587 0.578 0.587 0.587 0.596 4,086,658 0.5870 1.54%
2019-06-11 0 0.650 0.650 0.660 0.650 0.700 788,000 535,980 0.6802 0.578 0.578 0.587 0.578 0.622 886,155 0.6048 -5.80%
2019-06-10 0 0.690 0.640 0.700 0.680 0.690 602,000 414,880 0.6892 0.614 0.569 0.622 0.605 0.614 676,986 0.6128 -1.43%
2019-06-06 0 0.700 0.650 0.710 0.650 0.700 602,000 404,180 0.6714 0.622 0.578 0.631 0.578 0.622 676,986 0.5970 1.45%
2019-06-05 0 0.690 0.670 0.700 0.690 0.700 540,000 374,520 0.6936 0.614 0.596 0.622 0.614 0.622 607,264 0.6167 4.55%
2019-06-04 0 0.660 0.640 0.700 0.660 0.730 618,000 437,600 0.7081 0.587 0.569 0.622 0.587 0.649 694,979 0.6297 -7.04%
2019-06-03 0 0.710 0.690 0.720 0.700 0.720 602,000 427,000 0.7093 0.631 0.614 0.640 0.622 0.640 676,986 0.6307 -1.39%
2019-05-31 0 0.720 0.630 0.720 0.690 0.740 636,000 461,100 0.7250 0.640 0.560 0.640 0.614 0.658 715,221 0.6447 -1.37%
2019-05-30 0 0.730 0.700 0.730 0.730 0.750 666,000 494,380 0.7423 0.649 0.622 0.649 0.649 0.667 748,958 0.6601 -1.35%
2019-05-29 0 0.740 0.730 0.750 0.740 0.750 602,000 447,060 0.7426 0.658 0.649 0.667 0.658 0.667 676,986 0.6604 -1.33%
2019-05-28 0 0.750 0.730 0.760 0.720 0.750 602,000 444,800 0.7389 0.667 0.649 0.676 0.640 0.667 676,986 0.6570 4.17%
2019-05-27 0 0.720 0.690 0.740 0.700 0.740 596,000 435,980 0.7315 0.640 0.614 0.658 0.622 0.658 670,239 0.6505 0.00%
2019-05-24 0 0.720 0.700 0.720 0.710 0.770 520,000 383,960 0.7384 0.640 0.622 0.640 0.631 0.685 584,772 0.6566 -4.00%
2019-05-23 0 0.750 0.710 0.750 0.710 0.820 656,000 509,640 0.7769 0.667 0.631 0.667 0.631 0.729 737,713 0.6908 -7.41%
2019-05-22 0 0.810 0.790 0.830 0.790 0.810 634,000 501,040 0.7903 0.720 0.702 0.738 0.702 0.720 712,972 0.7027 1.25%
2019-05-21 0 0.800 0.730 0.800 0.730 0.800 590,000 451,440 0.7652 0.711 0.649 0.711 0.649 0.711 663,492 0.6804 6.86%
2019-05-20 0 0.760 0.740 0.780 0.750 0.760 580,000 439,480 0.7577 0.666 0.648 0.683 0.657 0.666 662,161 0.6637 1.33%
2019-05-17 0 0.750 0.750 0.770 0.720 0.770 606,000 454,320 0.7497 0.657 0.657 0.674 0.631 0.674 691,844 0.6567 0.00%
2019-05-16 0 0.750 0.750 0.760 0.740 0.780 618,000 466,660 0.7551 0.657 0.657 0.666 0.648 0.683 705,544 0.6614 -3.85%
2019-05-15 0 0.780 0.760 0.790 0.780 0.800 552,000 432,080 0.7828 0.683 0.666 0.692 0.683 0.701 630,195 0.6856 -1.27%
2019-05-14 0 0.790 0.770 0.790 0.770 0.800 770,000 607,240 0.7886 0.692 0.674 0.692 0.674 0.701 879,076 0.6908 -1.25%
2019-05-10 0 0.800 0.790 0.810 0.800 0.820 612,000 495,440 0.8095 0.701 0.692 0.709 0.701 0.718 698,694 0.7091 -2.44%
2019-05-09 0 0.820 0.790 0.820 0.790 0.830 582,000 470,260 0.8080 0.718 0.692 0.718 0.692 0.727 664,444 0.7077 3.80%
2019-05-08 0 0.790 0.780 0.820 0.790 0.900 614,000 531,440 0.8655 0.692 0.683 0.718 0.692 0.788 700,977 0.7581 -11.24%
2019-05-07 0 0.890 0.880 0.900 0.870 0.890 578,000 507,960 0.8788 0.780 0.771 0.788 0.762 0.780 659,878 0.7698 2.30%
2019-05-06 0 0.870 0.850 0.880 0.850 0.880 602,000 524,340 0.8710 0.762 0.745 0.771 0.745 0.771 687,277 0.7629 -1.14%
2019-05-03 0 0.880 0.870 0.890 0.860 0.880 582,000 509,300 0.8751 0.771 0.762 0.780 0.753 0.771 664,444 0.7665 0.00%
2019-05-02 0 0.880 0.850 0.880 0.860 0.880 616,000 536,740 0.8713 0.771 0.745 0.771 0.753 0.771 703,261 0.7632 2.33%
2019-04-30 0 0.860 0.850 0.860 0.860 0.860 2,126,000 1,828,360 0.8600 0.753 0.745 0.753 0.753 0.753 2,427,162 0.7533 -2.27%
2019-04-29 0 0.880 0.870 0.880 0.850 0.880 534,000 466,740 0.8740 0.771 0.762 0.771 0.745 0.771 609,645 0.7656 1.15%
2019-04-26 0 0.870 0.870 0.880 0.860 0.880 1,422,000 1,232,540 0.8668 0.762 0.762 0.771 0.753 0.771 1,623,436 0.7592 2.35%
2019-04-25 0 0.850 0.850 0.860 0.850 0.880 2,258,000 1,940,660 0.8595 0.745 0.745 0.753 0.745 0.771 2,577,861 0.7528 0.00%
2019-04-24 0 0.850 0.820 0.850 0.810 0.850 602,000 502,100 0.8341 0.745 0.718 0.745 0.709 0.745 687,277 0.7306 0.00%
2019-04-23 0 0.850 0.820 0.850 0.820 0.850 582,000 485,960 0.8350 0.745 0.718 0.745 0.718 0.745 664,444 0.7314 0.00%
2019-04-18 0 0.850 0.810 0.850 0.810 0.850 548,000 454,960 0.8302 0.745 0.709 0.745 0.709 0.745 625,628 0.7272 1.19%
2019-04-17 0 0.840 0.820 0.840 0.830 0.840 582,000 488,360 0.8391 0.736 0.718 0.736 0.727 0.736 664,444 0.7350 0.00%
2019-04-16 0 0.840 0.810 0.840 0.820 0.840 596,000 491,460 0.8246 0.736 0.709 0.736 0.718 0.736 680,427 0.7223 1.20%
2019-04-15 0 0.830 0.820 0.840 0.830 0.830 602,000 499,660 0.8300 0.727 0.718 0.736 0.727 0.727 687,277 0.7270 -3.49%
2019-04-12 0 0.860 0.830 0.860 0.830 0.860 536,000 455,180 0.8492 0.753 0.727 0.753 0.727 0.753 611,928 0.7438 0.00%
2019-04-11 0 0.860 0.810 0.870 0.810 0.870 584,000 489,680 0.8385 0.753 0.709 0.762 0.709 0.762 666,728 0.7345 2.38%
2019-04-10 0 0.840 0.830 0.850 0.830 0.840 602,000 505,120 0.8391 0.736 0.727 0.745 0.727 0.736 687,277 0.7350 -3.45%
2019-04-09 0 0.870 0.860 0.870 0.830 0.870 618,000 523,660 0.8473 0.762 0.753 0.762 0.727 0.762 705,544 0.7422 1.16%
2019-04-08 0 0.860 0.830 0.860 0.820 0.860 568,000 481,620 0.8479 0.753 0.727 0.753 0.718 0.753 648,461 0.7427 0.00%
2019-04-04 0 0.860 0.830 0.870 0.850 0.860 604,000 516,740 0.8555 0.753 0.727 0.762 0.745 0.753 689,561 0.7494 -1.15%
2019-04-03 0 0.870 0.820 0.870 0.830 0.870 634,000 529,800 0.8356 0.762 0.718 0.762 0.727 0.762 723,810 0.7320 3.57%
2019-04-02 0 0.840 0.820 0.850 0.820 0.840 604,000 504,220 0.8348 0.736 0.718 0.745 0.718 0.736 689,561 0.7312 1.20%
2019-04-01 0 0.830 0.820 0.840 0.800 0.830 4,864,000 4,033,200 0.8292 0.727 0.718 0.736 0.701 0.727 5,553,019 0.7263 0.00%
2019-03-29 0 0.830 0.820 0.830 0.820 0.830 3,250,000 2,697,140 0.8299 0.727 0.718 0.727 0.718 0.727 3,710,385 0.7269 0.00%
2019-03-28 0 0.830 0.820 0.840 0.790 0.840 6,258,000 5,213,360 0.8331 0.727 0.718 0.736 0.692 0.736 7,144,489 0.7297 -4.60%
2019-03-27 0 0.870 0.850 0.880 0.850 0.870 5,080,000 4,385,800 0.8633 0.762 0.745 0.771 0.745 0.762 5,799,617 0.7562 1.16%
2019-03-26 0 0.860 0.850 0.890 0.860 0.890 2,066,000 1,783,240 0.8631 0.753 0.745 0.780 0.753 0.780 2,358,663 0.7560 -4.44%
2019-03-25 0 0.900 0.870 0.900 0.870 0.920 1,132,000 1,018,820 0.9000 0.788 0.762 0.788 0.762 0.806 1,292,356 0.7883 3.45%
2019-03-22 0 0.870 0.850 0.870 0.840 0.870 668,000 573,100 0.8579 0.762 0.745 0.762 0.736 0.762 762,627 0.7515 0.00%
2019-03-21 0 0.870 0.820 0.880 0.870 0.890 1,682,000 1,485,040 0.8829 0.762 0.718 0.771 0.762 0.780 1,920,267 0.7734 0.00%
2019-03-20 0 0.870 0.870 0.880 0.870 0.900 1,040,000 918,260 0.8829 0.762 0.762 0.771 0.762 0.788 1,187,323 0.7734 0.00%
2019-03-19 0 0.870 0.850 0.870 0.850 0.890 1,902,000 1,653,600 0.8694 0.762 0.745 0.762 0.745 0.780 2,171,431 0.7615 2.35%
2019-03-18 0 0.850 0.840 0.870 0.850 0.880 670,000 577,800 0.8624 0.745 0.736 0.762 0.745 0.771 764,910 0.7554 0.00%
2019-03-15 0 0.850 0.850 0.860 0.830 0.870 246,000 210,360 0.8551 0.745 0.745 0.753 0.727 0.762 280,848 0.7490 0.00%
2019-03-14 0 0.850 0.840 0.850 0.760 0.860 578,000 491,580 0.8505 0.745 0.736 0.745 0.666 0.753 659,878 0.7450 0.00%
2019-03-13 0 0.850 0.840 0.870 0.850 0.860 582,000 498,740 0.8569 0.745 0.736 0.762 0.745 0.753 664,444 0.7506 -2.30%
2019-03-12 0 0.870 0.840 0.880 0.850 0.890 564,000 488,540 0.8662 0.762 0.736 0.771 0.745 0.780 643,894 0.7587 0.00%
2019-03-11 0 0.870 0.840 0.870 0.850 0.880 718,000 624,780 0.8702 0.762 0.736 0.762 0.745 0.771 819,710 0.7622 3.57%
2019-03-08 0 0.840 0.840 0.860 0.840 0.890 622,000 539,680 0.8677 0.736 0.736 0.753 0.736 0.780 710,111 0.7600 -2.33%
2019-03-07 0 0.860 0.860 0.870 0.850 0.880 596,000 518,660 0.8702 0.753 0.753 0.762 0.745 0.771 680,427 0.7623 1.18%
2019-03-06 0 0.850 0.840 0.860 0.830 0.860 568,000 482,800 0.8500 0.745 0.736 0.753 0.727 0.753 648,461 0.7445 1.19%
2019-03-05 0 0.840 0.840 0.860 0.840 0.850 568,000 482,780 0.8500 0.736 0.736 0.753 0.736 0.745 648,461 0.7445 -2.33%
2019-03-04 0 0.860 0.850 0.860 0.840 0.900 978,000 843,880 0.8629 0.753 0.745 0.753 0.736 0.788 1,116,540 0.7558 -2.27%
2019-03-01 0 0.880 0.870 0.890 0.880 0.890 544,000 483,200 0.8882 0.771 0.762 0.780 0.771 0.780 621,061 0.7780 -1.12%
2019-02-28 0 0.890 0.880 0.890 0.890 0.910 512,000 459,080 0.8966 0.780 0.771 0.780 0.780 0.797 584,528 0.7854 0.00%
2019-02-27 0 0.890 0.890 0.900 0.890 0.910 620,000 558,060 0.9001 0.780 0.780 0.788 0.780 0.797 707,827 0.7884 -1.11%
2019-02-26 0 0.900 0.890 0.900 0.900 0.900 600,000 540,000 0.9000 0.788 0.780 0.788 0.788 0.788 684,994 0.7883 1.12%
2019-02-25 0 0.890 0.890 0.900 0.890 0.910 612,000 549,900 0.8985 0.780 0.780 0.788 0.780 0.797 698,694 0.7870 1.14%
2019-02-22 0 0.880 0.880 0.890 0.880 0.890 616,000 545,100 0.8849 0.771 0.771 0.780 0.771 0.780 703,261 0.7751 -1.12%
2019-02-21 0 0.890 0.890 0.900 0.890 0.920 610,000 550,100 0.9018 0.780 0.780 0.788 0.780 0.806 696,411 0.7899 -2.20%
2019-02-20 0 0.910 0.890 0.910 0.900 0.910 602,000 542,720 0.9015 0.797 0.780 0.797 0.788 0.797 687,277 0.7897 1.11%
2019-02-19 0 0.900 0.890 0.900 0.900 0.910 604,000 543,700 0.9002 0.788 0.780 0.788 0.788 0.797 689,561 0.7885 0.00%
2019-02-18 0 0.900 0.880 0.900 0.890 0.900 670,000 602,300 0.8990 0.788 0.771 0.788 0.780 0.788 764,910 0.7874 0.00%
2019-02-15 0 0.900 0.890 0.910 0.890 0.920 606,000 548,660 0.9054 0.788 0.780 0.797 0.780 0.806 691,844 0.7930 -1.10%
2019-02-14 0 0.910 0.910 0.920 0.900 0.920 608,000 553,300 0.9100 0.797 0.797 0.806 0.788 0.806 694,127 0.7971 0.00%
2019-02-13 0 0.910 0.900 0.920 0.900 0.910 614,000 558,120 0.9090 0.797 0.788 0.806 0.788 0.797 700,977 0.7962 2.25%
2019-02-12 0 0.890 0.890 0.900 0.880 0.910 678,000 607,900 0.8966 0.780 0.780 0.788 0.771 0.797 774,043 0.7854 -2.20%
2019-02-11 0 0.910 0.910 0.920 0.910 0.920 502,000 456,840 0.9100 0.797 0.797 0.806 0.797 0.806 573,112 0.7971 -1.09%
2019-02-08 0 0.920 0.900 0.920 0.890 0.920 406,000 370,940 0.9136 0.806 0.788 0.806 0.780 0.806 463,513 0.8003 0.00%
2019-02-04 0 0.920 0.900 0.920 0.900 0.930 590,000 542,280 0.9191 0.806 0.788 0.806 0.788 0.815 673,578 0.8051 1.10%
2019-02-01 0 0.910 0.890 0.920 0.900 0.930 610,000 555,680 0.9110 0.797 0.780 0.806 0.788 0.815 696,411 0.7979 1.11%
2019-01-31 0 0.900 0.900 0.920 0.900 0.920 612,000 557,960 0.9117 0.788 0.788 0.806 0.788 0.806 698,694 0.7986 -2.17%
2019-01-30 0 0.920 0.900 0.920 0.900 0.930 726,000 672,100 0.9258 0.806 0.788 0.806 0.788 0.815 828,843 0.8109 -1.08%
2019-01-29 0 0.930 0.900 0.930 0.920 0.940 2,794,000 2,597,420 0.9296 0.815 0.788 0.815 0.806 0.823 3,189,789 0.8143 0.00%
2019-01-28 0 0.930 0.910 0.940 0.910 0.930 1,694,000 1,561,800 0.9220 0.815 0.797 0.823 0.797 0.815 1,933,967 0.8076 1.09%
2019-01-25 0 0.920 0.900 0.940 0.900 0.920 608,000 552,180 0.9082 0.806 0.788 0.823 0.788 0.806 694,127 0.7955 2.22%
2019-01-24 0 0.900 0.860 0.900 0.900 0.930 644,000 595,220 0.9243 0.788 0.753 0.788 0.788 0.815 735,227 0.8096 -3.23%
2019-01-23 0 0.930 0.910 0.930 0.920 0.930 622,000 578,360 0.9298 0.815 0.797 0.815 0.806 0.815 710,111 0.8145 0.00%
2019-01-22 0 0.930 0.900 0.930 0.900 0.930 632,000 577,700 0.9141 0.815 0.788 0.815 0.788 0.815 721,527 0.8007 1.09%
2019-01-21 0 0.920 0.890 0.940 0.900 0.930 608,000 564,560 0.9286 0.806 0.780 0.823 0.788 0.815 694,127 0.8133 -1.08%
2019-01-18 0 0.930 0.880 0.930 0.900 0.930 574,000 532,900 0.9284 0.815 0.771 0.815 0.788 0.815 655,311 0.8132 0.00%
2019-01-17 0 0.930 0.880 0.930 0.930 0.940 598,000 559,600 0.9358 0.815 0.771 0.815 0.815 0.823 682,711 0.8197 1.09%
2019-01-16 0 0.920 0.870 0.930 0.920 0.940 598,000 559,160 0.9351 0.806 0.762 0.815 0.806 0.823 682,711 0.8190 -2.13%
2019-01-15 0 0.940 0.890 0.940 0.910 0.940 612,000 563,020 0.9200 0.823 0.780 0.823 0.797 0.823 698,694 0.8058 3.30%
2019-01-14 0 0.910 0.870 0.920 0.870 0.910 608,000 550,180 0.9049 0.797 0.762 0.806 0.762 0.797 694,127 0.7926 0.00%
2019-01-11 0 0.910 0.900 0.910 0.900 0.910 552,000 502,300 0.9100 0.797 0.788 0.797 0.788 0.797 630,195 0.7971 1.11%
2019-01-10 0 0.900 0.900 0.910 0.890 0.920 530,000 479,940 0.9055 0.788 0.788 0.797 0.780 0.806 605,078 0.7932 -1.10%
2019-01-09 0 0.910 0.880 0.910 0.890 0.920 620,000 562,760 0.9077 0.797 0.771 0.797 0.780 0.806 707,827 0.7951 0.00%
2019-01-08 0 0.910 0.900 0.920 0.870 0.920 604,000 549,540 0.9098 0.797 0.788 0.806 0.762 0.806 689,561 0.7969 0.00%
2019-01-07 0 0.910 0.880 0.910 0.900 0.920 608,000 553,600 0.9105 0.797 0.771 0.797 0.788 0.806 694,127 0.7975 2.25%
2019-01-04 0 0.890 0.860 0.890 0.880 0.900 602,000 535,940 0.8903 0.780 0.753 0.780 0.771 0.788 687,277 0.7798 -1.11%
2019-01-03 0 0.900 0.850 0.900 0.840 0.930 666,000 602,640 0.9049 0.788 0.745 0.788 0.736 0.815 760,343 0.7926 -3.23%
2019-01-02 0 0.930 0.900 0.930 0.910 0.930 604,000 556,280 0.9210 0.815 0.788 0.815 0.797 0.815 689,561 0.8067 0.00%
2018-12-31 0 0.930 0.900 0.940 0.900 0.930 586,000 541,920 0.9248 0.815 0.788 0.823 0.788 0.815 669,011 0.8100 1.09%
2018-12-28 0 0.920 0.870 0.920 0.900 0.930 542,000 494,840 0.9130 0.806 0.762 0.806 0.788 0.815 618,778 0.7997 1.10%
2018-12-27 0 0.910 0.880 0.930 0.900 0.930 592,000 544,120 0.9191 0.797 0.771 0.815 0.788 0.815 675,861 0.8051 -3.19%
2018-12-24 0 0.940 0.900 0.940 0.910 0.940 572,000 528,440 0.9238 0.823 0.788 0.823 0.797 0.823 653,028 0.8092 4.44%
2018-12-21 0 0.900 0.850 0.900 0.900 0.920 800,000 731,500 0.9144 0.788 0.745 0.788 0.788 0.806 913,325 0.8009 -3.23%
2018-12-20 0 0.930 0.880 0.940 0.900 0.930 620,000 566,900 0.9144 0.815 0.771 0.823 0.788 0.815 707,827 0.8009 3.33%
2018-12-19 0 0.900 0.850 0.900 0.900 0.900 600,000 540,000 0.9000 0.788 0.745 0.788 0.788 0.788 684,994 0.7883 0.00%
2018-12-18 0 0.900 0.880 0.900 0.900 0.930 892,000 809,980 0.9080 0.788 0.771 0.788 0.788 0.815 1,018,358 0.7954 1.12%
2018-12-17 0 0.890 0.870 0.890 0.880 0.950 614,000 558,260 0.9092 0.780 0.762 0.780 0.771 0.832 700,977 0.7964 -1.11%
2018-12-14 0 0.900 0.850 0.900 0.900 0.920 598,000 546,520 0.9139 0.788 0.745 0.788 0.788 0.806 682,711 0.8005 -2.17%
2018-12-13 0 0.920 0.890 0.920 0.910 0.930 540,000 496,560 0.9196 0.806 0.780 0.806 0.797 0.815 616,495 0.8055 0.00%
2018-12-12 0 0.920 0.890 0.920 0.890 0.920 608,000 549,240 0.9034 0.806 0.780 0.806 0.780 0.806 694,127 0.7913 2.22%
2018-12-11 0 0.900 0.880 0.900 0.890 0.920 596,000 540,980 0.9077 0.788 0.771 0.788 0.780 0.806 680,427 0.7951 -1.10%
2018-12-10 0 0.910 0.850 0.910 0.910 0.920 588,000 536,680 0.9127 0.797 0.745 0.797 0.797 0.806 671,294 0.7995 -2.15%
2018-12-07 0 0.930 0.900 0.930 0.900 0.930 2,078,000 1,871,960 0.9008 0.815 0.788 0.815 0.788 0.815 2,372,363 0.7891 1.09%
2018-12-06 0 0.920 0.920 0.930 0.920 0.960 608,000 569,960 0.9374 0.806 0.806 0.815 0.806 0.841 694,127 0.8211 -3.16%
2018-12-05 0 0.950 0.930 0.960 0.930 0.960 634,000 601,780 0.9492 0.832 0.815 0.841 0.815 0.841 723,810 0.8314 -2.06%
2018-12-04 0 0.970 0.930 0.980 0.960 0.970 584,000 563,660 0.9652 0.850 0.815 0.858 0.841 0.850 666,728 0.8454 1.04%
2018-12-03 0 0.960 0.930 0.970 0.940 0.970 600,000 574,040 0.9567 0.841 0.815 0.850 0.823 0.850 684,994 0.8380 1.05%
2018-11-30 0 0.950 0.930 0.960 0.930 0.980 606,000 579,740 0.9567 0.832 0.815 0.841 0.815 0.858 691,844 0.8380 1.06%
2018-11-29 0 0.940 0.910 0.940 0.940 0.970 604,000 571,100 0.9455 0.823 0.797 0.823 0.823 0.850 689,561 0.8282 3.30%
2018-11-28 0 0.910 0.910 0.920 0.900 0.950 5,784,000 5,302,400 0.9167 0.797 0.797 0.806 0.788 0.832 6,603,343 0.8030 -3.19%
2018-11-27 0 0.940 0.880 0.950 0.940 0.940 604,000 567,760 0.9400 0.823 0.771 0.832 0.823 0.823 689,561 0.8234 0.00%
2018-11-26 0 0.940 0.850 0.940 - - 0 0 - 0.823 0.745 0.823 - - 0 - -1.05%
2018-11-23 0 0.950 0.850 0.950 - - 0 0 - 0.832 0.745 0.832 - - 0 - -1.04%
2018-11-22 0 0.960 0.960 0.990 0.940 0.980 5,348,000 5,128,560 0.9590 0.841 0.841 0.867 0.823 0.858 6,105,581 0.8400 3.23%
2018-11-21 0 0.930 0.860 0.940 0.930 0.930 4,334,000 4,030,620 0.9300 0.815 0.753 0.823 0.815 0.815 4,947,941 0.8146 -3.12%
2018-11-20 0 0.960 0.860 1.000 - - 0 0 - 0.841 0.753 0.876 - - 0 - 0.00%
2018-11-19 0 0.960 0.960 0.970 0.960 0.960 52,000 49,920 0.9600 0.841 0.841 0.850 0.841 0.841 59,366 0.8409 0.00%
2018-11-16 0 0.960 0.960 1.000 0.950 0.960 30,000 28,600 0.9533 0.841 0.841 0.876 0.832 0.841 34,250 0.8350 1.05%
2018-11-15 0 0.950 0.900 1.000 0.950 0.960 100,000 95,500 0.9550 0.832 0.788 0.876 0.832 0.841 114,166 0.8365 -1.04%
2018-11-14 0 0.960 0.960 0.990 0.960 0.960 310,000 297,600 0.9600 0.841 0.841 0.867 0.841 0.841 353,914 0.8409 -2.04%
2018-11-13 0 0.980 0.950 0.990 0.940 0.980 38,000 36,140 0.9511 0.858 0.832 0.867 0.823 0.858 43,383 0.8330 -1.01%
2018-11-12 0 0.990 0.950 1.000 0.930 1.000 226,000 217,320 0.9616 0.867 0.832 0.876 0.815 0.876 258,014 0.8423 4.21%
2018-11-09 0 0.950 0.950 0.980 0.920 0.950 490,000 458,340 0.9354 0.832 0.832 0.858 0.806 0.832 559,412 0.8193 0.00%
2018-11-08 0 0.950 0.950 0.970 0.950 0.970 62,000 59,980 0.9674 0.832 0.832 0.850 0.832 0.850 70,783 0.8474 -2.06%
2018-11-07 0 0.970 0.970 0.980 0.930 0.980 168,000 159,280 0.9481 0.850 0.850 0.858 0.815 0.858 191,798 0.8305 5.43%
2018-11-06 0 0.920 0.910 0.990 0.920 0.920 50,000 46,000 0.9200 0.806 0.797 0.867 0.806 0.806 57,083 0.8058 -1.08%
2018-11-05 0 0.930 0.900 0.970 0.900 0.930 128,000 116,240 0.9081 0.815 0.788 0.850 0.788 0.815 146,132 0.7954 1.09%
2018-11-02 0 0.920 0.900 0.930 0.910 0.930 88,000 80,440 0.9141 0.806 0.788 0.815 0.797 0.815 100,466 0.8007 -2.13%
2018-11-01 0 0.940 0.940 0.950 0.900 0.930 70,000 64,760 0.9251 0.823 0.823 0.832 0.788 0.815 79,916 0.8104 -1.05%
2018-10-31 0 0.950 0.870 0.950 0.880 0.950 72,000 65,160 0.9050 0.832 0.762 0.832 0.771 0.832 82,199 0.7927 5.56%
2018-10-30 0 0.900 0.870 0.900 0.900 0.910 20,000 18,100 0.9050 0.788 0.762 0.788 0.788 0.797 22,833 0.7927 -1.10%
2018-10-29 0 0.910 0.900 0.950 0.910 0.910 52,000 47,300 0.9096 0.797 0.788 0.832 0.797 0.797 59,366 0.7968 1.11%
2018-10-26 0 0.900 0.900 0.930 0.860 0.900 5,824,000 5,157,060 0.8855 0.788 0.788 0.815 0.753 0.788 6,649,010 0.7756 3.45%
2018-10-25 0 0.870 0.860 0.880 0.850 0.870 6,142,000 5,311,220 0.8647 0.762 0.753 0.771 0.745 0.762 7,012,056 0.7574 0.00%
2018-10-24 0 0.870 0.860 0.880 0.860 0.880 3,662,000 3,188,240 0.8706 0.762 0.753 0.771 0.753 0.771 4,180,747 0.7626 0.00%
2018-10-23 0 0.870 0.870 0.890 0.850 0.890 4,902,000 4,257,240 0.8685 0.762 0.762 0.780 0.745 0.780 5,596,402 0.7607 -1.14%
2018-10-22 0 0.880 0.840 0.880 0.860 0.890 5,468,000 4,763,720 0.8712 0.771 0.736 0.771 0.753 0.780 6,242,580 0.7631 2.33%
2018-10-19 0 0.860 0.850 0.860 0.840 0.880 5,112,000 4,403,240 0.8614 0.753 0.745 0.753 0.736 0.771 5,836,150 0.7545 2.38%
2018-10-18 0 0.840 0.830 0.860 0.830 0.870 4,808,000 4,077,980 0.8482 0.736 0.727 0.753 0.727 0.762 5,489,086 0.7429 0.00%
2018-10-16 0 0.840 0.820 0.860 0.820 0.860 5,068,000 4,262,820 0.8411 0.736 0.718 0.753 0.718 0.753 5,785,917 0.7368 -2.33%
2018-10-15 0 0.860 0.850 0.860 0.850 0.900 8,000 6,980 0.8725 0.753 0.745 0.753 0.745 0.788 9,133 0.7642 -4.44%
2018-10-12 0 0.900 0.840 0.920 0.840 0.900 4,000 3,480 0.8700 0.788 0.736 0.806 0.736 0.788 4,567 0.7621 -2.17%
2018-10-11 0 0.920 0.840 0.920 0.840 0.920 12,000 10,320 0.8600 0.806 0.736 0.806 0.736 0.806 13,700 0.7533 -3.16%
2018-10-10 0 0.950 0.910 0.960 0.950 0.950 16,000 15,200 0.9500 0.832 0.797 0.841 0.832 0.832 18,267 0.8321 3.26%
2018-10-09 0 0.920 0.910 0.960 0.880 0.930 15,322,000 13,682,640 0.8930 0.806 0.797 0.841 0.771 0.815 17,492,466 0.7822 2.22%
2018-10-08 0 0.900 0.900 0.920 0.900 0.990 656,000 614,440 0.9366 0.788 0.788 0.806 0.788 0.867 748,927 0.8204 -9.09%
2018-10-05 0 0.990 0.990 1.000 0.970 1.030 184,000 185,700 1.0092 0.867 0.867 0.876 0.850 0.902 210,065 0.8840 -6.60%
2018-10-04 0 1.060 1.020 1.060 1.060 1.060 12,000 12,720 1.0600 0.928 0.893 0.928 0.928 0.928 13,700 0.9285 -1.85%
2018-10-03 0 1.080 1.000 1.080 1.000 1.090 14,832,000 16,076,920 1.0839 0.946 0.876 0.946 0.876 0.955 16,933,055 0.9494 2.86%
2018-10-02 0 1.050 0.990 1.080 0.990 1.070 68,000 70,540 1.0374 0.920 0.867 0.946 0.867 0.937 77,633 0.9086 0.00%
2018-09-28 0 1.050 1.050 1.070 0.970 1.080 238,000 252,840 1.0624 0.920 0.920 0.937 0.850 0.946 271,714 0.9305 5.00%
2018-09-27 0 1.000 0.990 1.030 0.990 1.030 48,000 48,260 1.0054 0.876 0.867 0.902 0.867 0.902 54,800 0.8807 -5.66%
2018-09-26 0 1.060 1.020 1.080 1.030 1.060 50,000 52,280 1.0456 0.928 0.893 0.946 0.902 0.928 57,083 0.9159 -3.64%
2018-09-24 0 1.100 1.060 1.100 1.100 1.100 42,000 46,200 1.1000 0.964 0.928 0.964 0.964 0.964 47,950 0.9635 -2.65%
2018-09-21 0 1.130 1.130 1.140 1.060 1.130 17,324,000 19,175,060 1.1068 0.990 0.990 0.999 0.928 0.990 19,778,063 0.9695 0.89%
2018-09-20 0 1.120 1.120 1.130 1.010 1.130 10,174,000 11,491,460 1.1295 0.981 0.981 0.990 0.885 0.990 11,615,217 0.9893 2.75%
2018-09-19 0 1.090 1.090 1.100 0.940 1.100 54,000 54,220 1.0041 0.955 0.955 0.964 0.823 0.964 61,649 0.8795 -2.68%
2018-09-18 0 1.120 1.050 1.130 0.900 1.140 12,380,000 14,077,760 1.1371 0.981 0.920 0.990 0.788 0.999 14,133,712 0.9960 8.74%
2018-09-17 0 1.030 0.940 1.030 1.040 1.040 14,000 14,560 1.0400 0.902 0.823 0.902 0.911 0.911 15,983 0.9110 -0.96%
2018-09-14 0 1.040 0.920 1.040 1.020 1.040 4,000 4,120 1.0300 0.911 0.806 0.911 0.893 0.911 4,567 0.9022 0.00%
2018-09-13 0 1.040 1.020 1.040 0.880 1.040 30,000 28,720 0.9573 0.911 0.893 0.911 0.771 0.911 34,250 0.8385 -1.89%
2018-09-12 0 1.060 1.010 1.060 0.800 1.060 9,926,000 8,242,400 0.8304 0.928 0.885 0.928 0.701 0.928 11,332,086 0.7274 21.84%
2018-09-11 0 0.870 0.810 0.880 0.810 0.980 94,000 85,520 0.9098 0.762 0.709 0.771 0.709 0.858 107,316 0.7969 -19.44%
2018-09-10 0 1.080 1.080 1.090 0.920 1.010 18,000 17,080 0.9489 0.946 0.946 0.955 0.806 0.885 20,550 0.8312 6.93%
2018-09-07 0 1.010 1.000 1.070 1.000 1.070 32,000 32,580 1.0181 0.885 0.876 0.937 0.876 0.937 36,533 0.8918 -7.34%
2018-09-06 0 1.090 1.090 1.100 0.970 1.130 6,274,000 7,087,260 1.1296 0.955 0.955 0.964 0.850 0.990 7,162,755 0.9895 -5.22%
2018-09-05 0 1.150 1.100 1.150 1.050 1.150 3,852,000 4,412,700 1.1456 1.007 0.964 1.007 0.920 1.007 4,397,662 1.0034 9.52%
2018-09-04 0 1.050 0.970 1.050 0.970 1.050 14,000 13,900 0.9929 0.920 0.850 0.920 0.850 0.920 15,983 0.8697 0.00%
2018-09-03 0 1.050 0.970 1.060 0.950 1.050 58,000 58,220 1.0038 0.920 0.850 0.928 0.832 0.920 66,216 0.8792 -4.55%
2018-08-31 0 1.100 1.140 1.150 0.980 1.150 104,000 105,560 1.0150 0.964 0.999 1.007 0.858 1.007 118,732 0.8891 11.11%
2018-08-30 0 0.990 0.950 1.010 0.940 0.990 4,000 3,860 0.9650 0.867 0.832 0.885 0.823 0.867 4,567 0.8453 -1.98%
2018-08-29 0 1.010 0.920 1.010 1.000 1.020 26,000 26,280 1.0108 0.885 0.806 0.885 0.876 0.893 29,683 0.8854 1.00%
2018-08-28 0 1.000 1.000 1.010 1.000 1.000 38,000 38,000 1.0000 0.876 0.876 0.885 0.876 0.876 43,383 0.8759 -2.91%
2018-08-27 0 1.030 1.030 1.040 0.960 1.050 30,000 30,640 1.0213 0.902 0.902 0.911 0.841 0.920 34,250 0.8946 0.98%
2018-08-24 0 1.020 0.980 1.020 0.880 1.030 7,516,000 7,476,720 0.9948 0.893 0.858 0.893 0.771 0.902 8,580,693 0.8713 -2.86%
2018-08-23 0 1.050 1.010 1.050 1.030 1.080 320,000 337,080 1.0534 0.920 0.885 0.920 0.902 0.946 365,330 0.9227 15.38%
2018-08-22 0 0.910 0.910 1.000 0.910 1.050 112,000 113,120 1.0100 0.797 0.797 0.876 0.797 0.920 127,866 0.8847 -10.78%
2018-08-21 0 1.020 1.000 1.020 1.020 1.050 98,000 100,440 1.0249 0.893 0.876 0.893 0.893 0.920 111,882 0.8977 -2.86%
2018-08-20 0 1.050 1.020 1.060 1.010 1.060 134,000 140,560 1.0490 0.920 0.893 0.928 0.885 0.928 152,982 0.9188 -1.87%
2018-08-17 0 1.070 1.010 1.070 1.080 1.080 50,000 54,000 1.0800 0.937 0.885 0.937 0.946 0.946 57,083 0.9460 -0.93%
2018-08-16 0 1.080 1.040 1.080 1.000 1.090 100,000 106,180 1.0618 0.946 0.911 0.946 0.876 0.955 114,166 0.9301 0.93%
2018-08-15 0 1.070 1.040 1.070 0.970 1.080 842,000 873,900 1.0379 0.937 0.911 0.937 0.850 0.946 961,275 0.9091 10.31%
2018-08-14 0 0.970 0.970 0.980 0.960 1.000 972,000 947,680 0.9750 0.850 0.850 0.858 0.841 0.876 1,109,690 0.8540 -9.35%
2018-08-13 0 1.070 1.070 1.090 1.060 1.120 630,000 690,000 1.0952 0.937 0.937 0.955 0.928 0.981 719,244 0.9593 -4.46%
2018-08-10 0 1.120 1.100 1.120 1.060 1.130 766,000 846,560 1.1052 0.981 0.964 0.981 0.928 0.990 874,509 0.9680 -2.61%
2018-08-09 0 1.150 1.140 1.150 1.120 1.150 260,000 296,140 1.1390 1.007 0.999 1.007 0.981 1.007 296,831 0.9977 0.00%
2018-08-08 0 1.150 1.130 1.150 1.120 1.150 758,000 860,000 1.1346 1.007 0.990 1.007 0.981 1.007 865,376 0.9938 0.00%
2018-08-07 0 1.150 1.140 1.150 1.120 1.150 374,000 426,260 1.1397 1.007 0.999 1.007 0.981 1.007 426,980 0.9983 0.88%
2018-08-06 0 1.140 1.140 1.150 1.130 1.200 824,000 952,380 1.1558 0.999 0.999 1.007 0.990 1.051 940,725 1.0124 -0.87%
2018-08-03 0 1.150 1.130 1.150 1.130 1.150 290,000 331,100 1.1417 1.007 0.990 1.007 0.990 1.007 331,080 1.0001 -0.86%
2018-08-02 0 1.160 1.140 1.160 1.140 1.160 554,000 634,860 1.1460 1.016 0.999 1.016 0.999 1.016 632,478 1.0038 0.00%
2018-08-01 0 1.160 1.150 1.160 1.130 1.160 1,238,000 1,414,720 1.1427 1.016 1.007 1.016 0.990 1.016 1,413,371 1.0010 0.87%
2018-07-31 0 1.150 1.140 1.160 1.130 1.170 2,318,000 2,656,680 1.1461 1.007 0.999 1.016 0.990 1.025 2,646,361 1.0039 -1.71%
2018-07-30 0 1.170 1.160 1.170 1.150 1.170 2,362,000 2,740,640 1.1603 1.025 1.016 1.025 1.007 1.025 2,696,594 1.0163 0.00%
2018-07-27 0 1.170 1.160 1.170 1.160 1.170 1,278,000 1,484,700 1.1617 1.025 1.016 1.025 1.016 1.025 1,459,037 1.0176 0.00%
2018-07-26 0 1.170 1.160 1.170 1.160 1.200 1,862,000 2,192,420 1.1775 1.025 1.016 1.025 1.016 1.051 2,125,765 1.0314 -1.68%
2018-07-25 0 1.190 1.170 1.190 1.150 1.270 10,212,000 12,347,860 1.2092 1.042 1.025 1.042 1.007 1.112 11,658,600 1.0591 1.71%
2018-07-24 0 1.170 1.150 1.170 1.150 1.170 1,668,000 1,930,820 1.1576 1.025 1.007 1.025 1.007 1.025 1,904,284 1.0139 0.00%
2018-07-23 0 1.170 1.160 1.170 1.140 1.170 2,306,000 2,670,160 1.1579 1.025 1.016 1.025 0.999 1.025 2,632,661 1.0142 0.00%
2018-07-20 0 1.170 1.160 1.170 1.120 1.170 6,766,000 7,686,580 1.1361 1.025 1.016 1.025 0.981 1.025 7,724,450 0.9951 0.00%
2018-07-19 0 1.170 1.160 1.170 1.140 1.230 18,932,000 22,105,020 1.1676 1.025 1.016 1.025 0.999 1.077 21,613,848 1.0227 -4.88%
2018-07-18 0 1.230 1.230 1.240 1.160 1.310 55,366,000 67,758,600 1.2238 1.077 1.077 1.086 1.016 1.147 63,208,974 1.0720

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top