FSM Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01721  2018-07-16    
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 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-30 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-29 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-24 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-23 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-22 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-19 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-12-18 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
2025-12-17 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-12-16 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2025-12-15 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2025-12-12 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2025-12-11 0 0.190 - 0.197 - - 0 0 - 0.190 - 0.197 - - 0 - 0.00%
2025-12-10 0 0.190 - 0.199 0.190 0.190 60,000 11,400 0.1900 0.190 - 0.199 0.190 0.190 60,000 0.1900 0.00%
2025-12-09 0 0.190 - 0.192 - - 0 0 - 0.190 - 0.192 - - 0 - 0.00%
2025-12-08 0 0.190 - 0.192 - - 0 0 - 0.190 - 0.192 - - 0 - 0.00%
2025-12-05 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-12-04 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.55%
2025-12-03 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - -1.03%
2025-12-02 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-12-01 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-11-28 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-11-27 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-11-26 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -0.51%
2025-11-25 0 0.196 0.163 0.196 - - 0 0 - 0.196 0.163 0.196 - - 0 - -0.51%
2025-11-24 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2025-11-21 0 0.197 0.163 0.197 - - 0 0 - 0.197 0.163 0.197 - - 0 - -1.50%
2025-11-20 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2025-11-19 0 0.200 0.200 0.208 0.176 0.200 375,000 73,715 0.1966 0.200 0.200 0.208 0.176 0.200 375,000 0.1966 22.70%
2025-11-18 0 0.163 0.163 0.176 0.163 0.163 5,000 815 0.1630 0.163 0.163 0.176 0.163 0.163 5,000 0.1630 8.67%
2025-11-17 0 0.150 0.130 0.163 0.150 0.150 430,000 64,500 0.1500 0.150 0.130 0.163 0.150 0.150 430,000 0.1500 -1.96%
2025-11-14 0 0.153 0.153 0.163 0.152 0.152 70,000 10,640 0.1520 0.153 0.153 0.163 0.152 0.152 70,000 0.1520 -4.97%
2025-11-13 0 0.161 0.161 0.180 0.160 0.171 70,000 11,210 0.1601 0.161 0.161 0.180 0.160 0.171 70,000 0.1601 -15.26%
2025-11-12 0 0.190 0.190 0.216 0.190 0.190 40,000 7,600 0.1900 0.190 0.190 0.216 0.190 0.190 40,000 0.1900 0.00%
2025-11-11 0 0.190 0.170 0.190 0.190 0.190 15,000 2,850 0.1900 0.190 0.170 0.190 0.190 0.190 15,000 0.1900 0.00%
2025-11-10 0 0.190 0.171 0.194 - - 0 0 - 0.190 0.171 0.194 - - 0 - 0.00%
2025-11-07 0 0.190 0.170 0.190 0.190 0.190 10,000 1,900 0.1900 0.190 0.170 0.190 0.190 0.190 10,000 0.1900 0.00%
2025-11-06 0 0.190 0.168 0.190 0.190 0.190 60,000 11,400 0.1900 0.190 0.168 0.190 0.190 0.190 60,000 0.1900 -10.38%
2025-11-05 0 0.212 0.175 0.213 0.212 0.213 10,000 2,125 0.2125 0.212 0.175 0.213 0.212 0.213 10,000 0.2125 1.92%
2025-11-04 0 0.208 0.184 0.208 0.208 0.208 50,000 10,400 0.2080 0.208 0.184 0.208 0.208 0.208 50,000 0.2080 -1.89%
2025-11-03 0 0.212 - 0.212 0.212 0.216 15,000 3,210 0.2140 0.212 - 0.212 0.212 0.216 15,000 0.2140 0.00%
2025-10-31 0 0.212 0.190 0.212 - - 0 0 - 0.212 0.190 0.212 - - 0 - -1.85%
2025-10-30 0 0.216 0.192 0.216 0.186 0.217 65,000 13,085 0.2013 0.216 0.192 0.216 0.186 0.217 65,000 0.2013 -6.90%
2025-10-28 0 0.232 0.228 0.242 0.228 0.260 505,000 120,045 0.2377 0.232 0.228 0.242 0.228 0.260 505,000 0.2377 -31.76%
2025-10-27 0 0.340 0.280 - - - 0 0 - 0.340 0.280 - - - 0 - 0.00%
2025-10-24 0 0.340 0.300 0.445 0.340 0.340 210,000 71,400 0.3400 0.340 0.300 0.445 0.340 0.340 210,000 0.3400 -4.23%
2025-10-23 0 0.355 0.305 0.470 0.355 0.355 5,000 1,775 0.3550 0.355 0.305 0.470 0.355 0.355 5,000 0.3550 -18.39%
2025-10-22 0 0.435 0.385 0.480 - - 0 0 - 0.435 0.385 0.480 - - 0 - 0.00%
2025-10-21 0 0.435 0.385 0.465 - - 0 0 - 0.435 0.385 0.465 - - 0 - 0.00%
2025-10-20 0 0.435 0.385 0.480 - - 0 0 - 0.435 0.385 0.480 - - 0 - 0.00%
2025-10-17 0 0.435 0.385 0.460 - - 0 0 - 0.435 0.385 0.460 - - 0 - 0.00%
2025-10-16 0 0.435 0.385 0.475 - - 0 0 - 0.435 0.385 0.475 - - 0 - 0.00%
2025-10-15 0 0.435 0.435 0.500 - - 0 0 - 0.435 0.435 0.500 - - 0 - 0.00%
2025-10-14 0 0.435 0.435 0.465 - - 0 0 - 0.435 0.435 0.465 - - 0 - 0.00%
2025-10-13 0 0.435 0.435 0.455 0.435 0.485 90,000 39,550 0.4394 0.435 0.435 0.455 0.435 0.485 90,000 0.4394 -10.31%
2025-10-10 0 0.485 0.405 0.540 - - 0 0 - 0.485 0.405 0.540 - - 0 - 0.00%
2025-10-09 0 0.485 0.405 0.610 - - 0 0 - 0.485 0.405 0.610 - - 0 - 0.00%
2025-10-08 0 0.485 0.405 0.630 - - 0 0 - 0.485 0.405 0.630 - - 0 - 0.00%
2025-10-06 0 0.485 0.470 0.495 0.465 0.490 425,000 217,825 0.5125 0.485 0.470 0.495 0.465 0.490 425,000 0.5125 -3.00%
2025-10-03 0 0.500 0.455 0.640 - - 0 0 - 0.500 0.455 0.640 - - 0 - 0.00%
2025-10-02 0 0.500 0.455 0.660 - - 0 0 - 0.500 0.455 0.660 - - 0 - 0.00%
2025-09-30 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 1.01%
2025-09-29 0 0.495 0.495 0.540 0.495 0.660 225,000 146,325 0.6503 0.495 0.495 0.540 0.495 0.660 225,000 0.6503 -2.94%
2025-09-26 0 0.510 0.455 0.660 - - 0 0 - 0.510 0.455 0.660 - - 0 - 0.00%
2025-09-25 0 0.510 0.490 0.600 0.500 0.510 10,000 5,050 0.5050 0.510 0.490 0.600 0.500 0.510 10,000 0.5050 -1.92%
2025-09-24 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2025-09-23 0 0.520 0.520 0.570 0.500 0.630 240,000 148,200 0.6175 0.520 0.520 0.570 0.500 0.630 240,000 0.6175 4.00%
2025-09-22 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2025-09-19 0 0.500 0.490 0.520 0.460 0.510 530,000 244,550 0.4614 0.500 0.490 0.520 0.460 0.510 530,000 0.4614 -10.71%
2025-09-18 0 0.560 0.520 0.630 - - 0 0 - 0.560 0.520 0.630 - - 0 - 0.00%
2025-09-17 0 0.560 0.520 0.630 - - 0 0 - 0.560 0.520 0.630 - - 0 - 0.00%
2025-09-16 0 0.560 0.520 0.630 - - 0 0 - 0.560 0.520 0.630 - - 0 - 0.00%
2025-09-15 0 0.560 0.560 0.600 0.520 0.610 80,000 46,350 0.5794 0.560 0.560 0.600 0.520 0.610 80,000 0.5794 -13.85%
2025-09-12 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-09-11 0 0.650 0.520 0.680 - - 0 0 - 0.650 0.520 0.680 - - 0 - 0.00%
2025-09-10 0 0.650 0.560 0.660 - - 0 0 - 0.650 0.560 0.660 - - 0 - 0.00%
2025-09-09 0 0.650 0.510 0.670 - - 0 0 - 0.650 0.510 0.670 - - 0 - 0.00%
2025-09-08 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2025-09-05 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-09-04 0 0.650 0.510 0.680 - - 0 0 - 0.650 0.510 0.680 - - 0 - 0.00%
2025-09-03 0 0.650 0.570 0.650 0.540 0.700 490,000 311,300 0.6353 0.650 0.570 0.650 0.540 0.700 490,000 0.6353 30.00%
2025-09-02 0 0.500 0.420 0.530 - - 0 0 - 0.500 0.420 0.530 - - 0 - 0.00%
2025-09-01 0 0.500 0.420 0.530 - - 0 0 - 0.500 0.420 0.530 - - 0 - 0.00%
2025-08-29 0 0.500 0.420 0.540 - - 0 0 - 0.500 0.420 0.540 - - 0 - 0.00%
2025-08-28 0 0.500 0.425 0.530 - - 0 0 - 0.500 0.425 0.530 - - 0 - 0.00%
2025-08-27 0 0.500 0.420 0.530 - - 0 0 - 0.500 0.420 0.530 - - 0 - 0.00%
2025-08-26 0 0.500 0.420 0.530 - - 0 0 - 0.500 0.420 0.530 - - 0 - 0.00%
2025-08-25 0 0.500 0.420 0.530 0.500 0.500 5,000 2,500 0.5000 0.500 0.420 0.530 0.500 0.500 5,000 0.5000 0.00%
2025-08-22 0 0.500 0.425 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.425 0.500 0.500 0.500 5,000 0.5000 -7.41%
2025-08-21 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-20 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-19 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-18 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-15 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-14 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-13 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-08-12 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2025-08-11 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2025-08-08 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2025-08-07 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2025-08-06 0 0.540 0.420 0.590 - - 0 0 - 0.540 0.420 0.590 - - 0 - 0.00%
2025-08-05 0 0.540 0.420 0.590 - - 0 0 - 0.540 0.420 0.590 - - 0 - 0.00%
2025-08-04 0 0.540 0.420 0.590 - - 0 0 - 0.540 0.420 0.590 - - 0 - 0.00%
2025-08-01 0 0.540 0.465 0.560 - - 0 0 - 0.540 0.465 0.560 - - 0 - 0.00%
2025-07-31 0 0.540 0.465 0.560 0.480 0.540 620,000 334,050 0.5388 0.540 0.465 0.560 0.480 0.540 620,000 0.5388 20.00%
2025-07-30 0 0.450 0.470 0.480 - - 0 0 - 0.450 0.470 0.480 - - 0 - 0.00%
2025-07-29 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2025-07-28 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2025-07-25 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2025-07-24 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2025-07-23 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2025-07-22 0 0.450 0.425 0.480 0.420 0.450 75,000 32,500 0.4333 0.450 0.425 0.480 0.420 0.450 75,000 0.4333 -3.23%
2025-07-21 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2025-07-18 0 0.465 0.420 0.500 - - 0 0 - 0.465 0.420 0.500 - - 0 - 0.00%
2025-07-17 0 0.465 0.420 0.510 - - 0 0 - 0.465 0.420 0.510 - - 0 - 0.00%
2025-07-16 0 0.465 0.420 0.510 - - 0 0 - 0.465 0.420 0.510 - - 0 - 0.00%
2025-07-15 0 0.465 0.420 0.510 - - 0 0 - 0.465 0.420 0.510 - - 0 - 0.00%
2025-07-14 0 0.465 0.420 0.510 - - 0 0 - 0.465 0.420 0.510 - - 0 - 0.00%
2025-07-11 0 0.465 0.420 0.510 - - 0 0 - 0.465 0.420 0.510 - - 0 - 0.00%
2025-07-10 0 0.465 0.430 0.520 0.445 0.465 85,000 38,350 0.4512 0.465 0.430 0.520 0.445 0.465 85,000 0.4512 4.49%
2025-07-09 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2025-07-08 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2025-07-07 0 0.445 0.410 0.450 - - 0 0 - 0.445 0.410 0.450 - - 0 - 0.00%
2025-07-04 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2025-07-03 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2025-07-02 0 0.445 0.400 0.450 - - 0 0 - 0.445 0.400 0.450 - - 0 - 0.00%
2025-06-30 0 0.445 0.400 0.450 - - 0 0 - 0.445 0.400 0.450 - - 0 - 0.00%
2025-06-27 0 0.445 0.400 0.450 - - 0 0 - 0.445 0.400 0.450 - - 0 - 0.00%
2025-06-26 0 0.445 0.400 0.450 - - 0 0 - 0.445 0.400 0.450 - - 0 - 0.00%
2025-06-25 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2025-06-24 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-06-23 0 0.445 0.400 0.450 0.445 0.445 45,000 20,025 0.4450 0.445 0.400 0.450 0.445 0.445 45,000 0.4450 0.00%
2025-06-20 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2025-06-19 0 0.445 0.395 0.450 0.445 0.445 5,000 2,225 0.4450 0.445 0.395 0.450 0.445 0.445 5,000 0.4450 11.25%
2025-06-18 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2025-06-17 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2025-06-16 0 0.400 0.395 0.450 - - 0 0 - 0.400 0.395 0.450 - - 0 - 0.00%
2025-06-13 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2025-06-12 0 0.400 0.395 0.450 0.400 0.405 25,000 10,075 0.4030 0.400 0.395 0.450 0.400 0.405 25,000 0.4030 -2.44%
2025-06-11 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-06-10 0 0.410 0.400 0.465 - - 0 0 - 0.410 0.400 0.465 - - 0 - 0.00%
2025-06-09 0 0.410 0.410 0.465 0.405 0.405 25,000 10,125 0.4050 0.410 0.410 0.465 0.405 0.405 25,000 0.4050 -1.20%
2025-06-06 0 0.415 0.390 0.465 - - 0 0 - 0.415 0.390 0.465 - - 0 - 0.00%
2025-06-05 0 0.415 0.390 0.465 - - 0 0 - 0.415 0.390 0.465 - - 0 - 0.00%
2025-06-04 0 0.415 0.390 0.465 - - 0 0 - 0.415 0.390 0.465 - - 0 - 0.00%
2025-06-03 0 0.415 0.390 0.430 - - 0 0 - 0.415 0.390 0.430 - - 0 - 0.00%
2025-06-02 0 0.415 0.410 0.465 0.415 0.415 5,000 2,075 0.4150 0.415 0.410 0.465 0.415 0.415 5,000 0.4150 0.00%
2025-05-30 0 0.415 0.390 0.460 - - 0 0 - 0.415 0.390 0.460 - - 0 - 0.00%
2025-05-29 0 0.415 0.395 0.460 - - 0 0 - 0.415 0.395 0.460 - - 0 - 0.00%
2025-05-28 0 0.415 0.390 0.460 - - 0 0 - 0.415 0.390 0.460 - - 0 - 0.00%
2025-05-27 0 0.415 0.390 0.460 - - 0 0 - 0.415 0.390 0.460 - - 0 - 0.00%
2025-05-26 0 0.415 0.390 0.460 - - 0 0 - 0.415 0.390 0.460 - - 0 - 0.00%
2025-05-23 0 0.415 0.390 0.460 - - 0 0 - 0.415 0.390 0.460 - - 0 - 0.00%
2025-05-22 0 0.415 0.390 0.460 - - 0 0 - 0.415 0.390 0.460 - - 0 - 0.00%
2025-05-21 0 0.415 0.405 0.455 0.415 0.415 5,000 2,075 0.4150 0.415 0.405 0.455 0.415 0.415 5,000 0.4150 -1.19%
2025-05-20 0 0.420 0.420 0.465 0.385 0.420 185,000 74,475 0.4026 0.420 0.420 0.465 0.385 0.420 185,000 0.4026 -2.33%
2025-05-19 0 0.430 0.400 0.465 0.400 0.430 10,000 4,150 0.4150 0.430 0.400 0.465 0.400 0.430 10,000 0.4150 3.61%
2025-05-16 0 0.415 0.400 0.465 - - 0 0 - 0.415 0.400 0.465 - - 0 - 0.00%
2025-05-15 0 0.415 0.400 0.465 - - 0 0 - 0.415 0.400 0.465 - - 0 - 0.00%
2025-05-14 0 0.415 0.400 0.465 - - 0 0 - 0.415 0.400 0.465 - - 0 - 0.00%
2025-05-13 0 0.415 0.390 0.455 - - 0 0 - 0.415 0.390 0.455 - - 0 - 0.00%
2025-05-12 0 0.415 0.395 0.460 - - 0 0 - 0.415 0.395 0.460 - - 0 - 0.00%
2025-05-09 0 0.415 0.395 0.455 - - 0 0 - 0.415 0.395 0.455 - - 0 - 0.00%
2025-05-08 0 0.415 0.395 0.460 - - 0 0 - 0.415 0.395 0.460 - - 0 - 0.00%
2025-05-07 0 0.415 0.395 0.465 - - 0 0 - 0.415 0.395 0.465 - - 0 - 0.00%
2025-05-06 0 0.415 0.395 0.455 - - 0 0 - 0.415 0.395 0.455 - - 0 - 0.00%
2025-05-02 0 0.415 0.395 0.460 - - 0 0 - 0.415 0.395 0.460 - - 0 - 0.00%
2025-04-30 0 0.415 0.395 0.460 - - 0 0 - 0.415 0.395 0.460 - - 0 - 0.00%
2025-04-29 0 0.415 0.395 0.465 - - 0 0 - 0.415 0.395 0.465 - - 0 - 0.00%
2025-04-28 0 0.415 0.400 0.455 - - 0 0 - 0.415 0.400 0.455 - - 0 - 0.00%
2025-04-25 0 0.415 0.400 0.445 0.415 0.420 20,000 8,325 0.4163 0.415 0.400 0.445 0.415 0.420 20,000 0.4163 6.41%
2025-04-24 0 0.390 0.390 0.425 - - 0 0 - 0.390 0.390 0.425 - - 0 - 0.00%
2025-04-23 0 0.390 0.385 0.425 - - 0 0 - 0.390 0.385 0.425 - - 0 - 0.00%
2025-04-22 0 0.390 0.390 0.415 0.390 0.415 90,000 36,500 0.4056 0.390 0.390 0.415 0.390 0.415 90,000 0.4056 -10.34%
2025-04-17 0 0.435 0.400 0.500 - - 0 0 - 0.435 0.400 0.500 - - 0 - 0.00%
2025-04-16 0 0.435 0.405 0.500 - - 0 0 - 0.435 0.405 0.500 - - 0 - 0.00%
2025-04-15 0 0.435 0.405 0.495 - - 0 0 - 0.435 0.405 0.495 - - 0 - 0.00%
2025-04-14 0 0.435 0.410 0.495 - - 0 0 - 0.435 0.410 0.495 - - 0 - 0.00%
2025-04-11 0 0.435 0.410 0.455 - - 0 0 - 0.435 0.410 0.455 - - 0 - 0.00%
2025-04-10 0 0.435 0.435 0.485 - - 0 0 - 0.435 0.435 0.485 - - 0 - 0.00%
2025-04-09 0 0.435 0.405 0.485 - - 0 0 - 0.435 0.405 0.485 - - 0 - 0.00%
2025-04-08 0 0.435 0.405 0.490 - - 0 0 - 0.435 0.405 0.490 - - 0 - 0.00%
2025-04-07 0 0.435 0.405 0.485 - - 0 0 - 0.435 0.405 0.485 - - 0 - 0.00%
2025-04-03 0 0.435 0.415 0.450 0.435 0.435 45,000 19,575 0.4350 0.435 0.415 0.450 0.435 0.435 45,000 0.4350 -3.33%
2025-04-02 0 0.450 0.445 0.500 - - 0 0 - 0.450 0.445 0.500 - - 0 - 0.00%
2025-04-01 0 0.450 0.435 0.510 - - 0 0 - 0.450 0.435 0.510 - - 0 - 0.00%
2025-03-31 0 0.450 0.435 0.510 - - 0 0 - 0.450 0.435 0.510 - - 0 - 0.00%
2025-03-28 0 0.450 0.435 0.450 0.435 0.450 375,000 168,650 0.4497 0.450 0.435 0.450 0.435 0.450 375,000 0.4497 -4.26%
2025-03-27 0 0.470 0.430 0.540 - - 0 0 - 0.470 0.430 0.540 - - 0 - 0.00%
2025-03-26 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 2.17%
2025-03-25 0 0.460 0.415 0.520 - - 0 0 - 0.460 0.415 0.520 - - 0 - 0.00%
2025-03-24 0 0.460 0.415 0.520 - - 0 0 - 0.460 0.415 0.520 - - 0 - 0.00%
2025-03-21 0 0.460 0.410 0.520 - - 0 0 - 0.460 0.410 0.520 - - 0 - 0.00%
2025-03-20 0 0.460 0.415 0.520 - - 0 0 - 0.460 0.415 0.520 - - 0 - 0.00%
2025-03-19 0 0.460 0.460 0.520 - - 0 0 - 0.460 0.460 0.520 - - 0 - 0.00%
2025-03-18 0 0.460 0.425 0.520 - - 0 0 - 0.460 0.425 0.520 - - 0 - 0.00%
2025-03-17 0 0.460 0.445 0.510 0.425 0.465 70,000 30,650 0.4379 0.460 0.445 0.510 0.425 0.465 70,000 0.4379 3.37%
2025-03-14 0 0.445 0.430 0.465 0.400 0.445 35,000 14,850 0.4243 0.445 0.430 0.465 0.400 0.445 35,000 0.4243 -7.29%
2025-03-13 0 0.480 0.430 0.540 - - 0 0 - 0.480 0.430 0.540 - - 0 - 0.00%
2025-03-12 0 0.480 0.430 0.570 - - 0 0 - 0.480 0.430 0.570 - - 0 - 0.00%
2025-03-11 0 0.480 0.430 0.540 - - 0 0 - 0.480 0.430 0.540 - - 0 - 0.00%
2025-03-10 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2025-03-07 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2025-03-06 0 0.480 0.465 0.520 0.480 0.480 15,000 7,200 0.4800 0.480 0.465 0.520 0.480 0.480 15,000 0.4800 0.00%
2025-03-05 0 0.480 0.405 0.540 - - 0 0 - 0.480 0.405 0.540 - - 0 - 0.00%
2025-03-04 0 0.480 0.405 0.540 - - 0 0 - 0.480 0.405 0.540 - - 0 - 0.00%
2025-03-03 0 0.480 0.470 0.540 - - 0 0 - 0.480 0.470 0.540 - - 0 - 0.00%
2025-02-28 0 0.480 0.410 0.570 - - 0 0 - 0.480 0.410 0.570 - - 0 - 0.00%
2025-02-27 0 0.480 0.405 0.520 - - 0 0 - 0.480 0.405 0.520 - - 0 - 0.00%
2025-02-26 0 0.480 0.410 0.540 - - 0 0 - 0.480 0.410 0.540 - - 0 - 0.00%
2025-02-25 0 0.480 0.470 0.570 - - 0 0 - 0.480 0.470 0.570 - - 0 - 0.00%
2025-02-24 0 0.480 0.470 0.550 0.480 0.480 5,000 2,400 0.4800 0.480 0.470 0.550 0.480 0.480 5,000 0.4800 2.13%
2025-02-21 0 0.470 0.405 0.570 0.455 0.470 40,000 18,700 0.4675 0.470 0.405 0.570 0.455 0.470 40,000 0.4675 0.00%
2025-02-20 0 0.470 0.470 0.500 0.470 0.475 35,000 16,550 0.4729 0.470 0.470 0.500 0.470 0.475 35,000 0.4729 -6.00%
2025-02-19 0 0.500 0.480 0.520 0.500 0.500 50,000 25,000 0.5000 0.500 0.480 0.520 0.500 0.500 50,000 0.5000 0.00%
2025-02-18 0 0.500 0.480 0.500 0.470 0.500 115,000 56,175 0.4885 0.500 0.480 0.500 0.470 0.500 115,000 0.4885 -1.96%
2025-02-17 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2025-02-14 0 0.510 0.480 0.530 0.475 0.510 10,000 4,925 0.4925 0.510 0.480 0.530 0.475 0.510 10,000 0.4925 0.00%
2025-02-13 0 0.510 0.480 0.510 0.490 0.510 15,000 7,450 0.4967 0.510 0.480 0.510 0.490 0.510 15,000 0.4967 -1.92%
2025-02-12 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2025-02-11 0 0.520 0.510 0.540 0.480 0.630 10,055,000 5,381,525 0.5352 0.520 0.510 0.540 0.480 0.630 10,055,000 0.5352 6.12%
2025-02-10 0 0.490 0.470 0.510 0.430 0.550 6,715,000 3,356,925 0.4999 0.490 0.470 0.510 0.430 0.550 6,715,000 0.4999 0.00%
2025-02-07 0 0.490 0.490 0.500 0.490 0.550 2,890,000 1,508,675 0.5220 0.490 0.490 0.500 0.490 0.550 2,890,000 0.5220 -1.01%
2025-02-06 0 0.495 0.495 0.550 0.480 0.500 2,015,000 1,007,200 0.4999 0.495 0.495 0.550 0.480 0.500 2,015,000 0.4999 0.00%
2025-02-05 0 0.495 0.490 0.550 - - 0 0 - 0.495 0.490 0.550 - - 0 - 0.00%
2025-02-04 0 0.495 0.480 0.495 0.470 0.540 45,000 22,075 0.4906 0.495 0.480 0.495 0.470 0.540 45,000 0.4906 -1.00%
2025-02-03 0 0.500 0.465 0.600 - - 0 0 - 0.500 0.465 0.600 - - 0 - 0.00%
2025-01-28 0 0.500 0.500 0.630 - - 0 0 - 0.500 0.500 0.630 - - 0 - 2.04%
2025-01-27 0 0.490 0.485 0.590 - - 0 0 - 0.490 0.485 0.590 - - 0 - 0.00%
2025-01-24 0 0.490 0.480 0.530 0.480 0.520 2,140,000 1,108,550 0.5180 0.490 0.480 0.530 0.480 0.520 2,140,000 0.5180 -1.01%
2025-01-23 0 0.495 0.485 0.500 0.460 0.550 8,910,000 4,578,150 0.5138 0.495 0.485 0.500 0.460 0.550 8,910,000 0.5138 -2.94%
2025-01-22 0 0.510 0.510 0.560 0.450 0.570 7,405,000 3,780,775 0.5106 0.510 0.510 0.560 0.450 0.570 7,405,000 0.5106 4.08%
2025-01-21 0 0.490 0.470 0.490 0.380 0.490 6,225,000 2,746,350 0.4412 0.490 0.470 0.490 0.380 0.490 6,225,000 0.4412 4.26%
2025-01-20 0 0.470 0.410 0.470 0.410 0.410 500,000 205,000 0.4100 0.470 0.410 0.470 0.410 0.410 500,000 0.4100 0.00%
2025-01-17 0 0.470 0.405 0.520 - - 0 0 - 0.470 0.405 0.520 - - 0 - 0.00%
2025-01-16 0 0.470 0.405 0.540 - - 0 0 - 0.470 0.405 0.540 - - 0 - 0.00%
2025-01-15 0 0.470 0.405 0.510 - - 0 0 - 0.470 0.405 0.510 - - 0 - 0.00%
2025-01-14 0 0.470 0.405 0.470 - - 0 0 - 0.470 0.405 0.470 - - 0 - 0.00%
2025-01-13 0 0.470 0.430 0.470 0.520 0.520 500,000 260,000 0.5200 0.470 0.430 0.470 0.520 0.520 500,000 0.5200 0.00%
2025-01-10 0 0.470 0.405 0.540 - - 0 0 - 0.470 0.405 0.540 - - 0 - 0.00%
2025-01-09 0 0.470 0.405 0.540 - - 0 0 - 0.470 0.405 0.540 - - 0 - 0.00%
2025-01-08 0 0.470 0.405 0.530 - - 0 0 - 0.470 0.405 0.530 - - 0 - 0.00%
2025-01-07 0 0.470 0.405 0.500 - - 0 0 - 0.470 0.405 0.500 - - 0 - 0.00%
2025-01-06 0 0.470 0.405 0.510 - - 0 0 - 0.470 0.405 0.510 - - 0 - 0.00%
2025-01-03 0 0.470 0.405 0.540 - - 0 0 - 0.470 0.405 0.540 - - 0 - 0.00%
2025-01-02 0 0.470 0.405 0.550 - - 0 0 - 0.470 0.405 0.550 - - 0 - 0.00%
2024-12-31 0 0.470 0.405 0.520 0.470 0.470 30,000 14,100 0.4700 0.470 0.405 0.520 0.470 0.470 30,000 0.4700 0.00%
2024-12-30 0 0.470 0.450 0.550 - - 0 0 - 0.470 0.450 0.550 - - 0 - 0.00%
2024-12-27 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2024-12-24 0 0.470 0.450 0.495 - - 0 0 - 0.470 0.450 0.495 - - 0 - 0.00%
2024-12-23 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2024-12-20 0 0.470 0.450 0.510 0.470 0.520 10,000 4,950 0.4950 0.470 0.450 0.510 0.470 0.520 10,000 0.4950 0.00%
2024-12-19 0 0.470 0.450 0.570 - - 0 0 - 0.470 0.450 0.570 - - 0 - 0.00%
2024-12-18 0 0.470 0.450 - - - 0 0 - 0.470 0.450 - - - 0 - 0.00%
2024-12-17 0 0.470 0.450 0.485 - - 0 0 - 0.470 0.450 0.485 - - 0 - 0.00%
2024-12-16 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2024-12-13 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2024-12-12 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2024-12-11 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2024-12-10 0 0.470 0.470 0.530 0.465 0.465 20,000 9,300 0.4650 0.470 0.470 0.530 0.465 0.465 20,000 0.4650 -4.08%
2024-12-09 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-12-06 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-12-05 0 0.490 0.460 0.490 - - 30,000 14,700 0.4900 0.490 0.460 0.490 - - 30,000 0.4900 0.00%
2024-12-04 0 0.490 0.460 0.540 - - 0 0 - 0.490 0.460 0.540 - - 0 - 0.00%
2024-12-03 0 0.490 0.465 0.510 0.470 0.490 155,000 74,250 0.4790 0.490 0.465 0.510 0.470 0.490 155,000 0.4790 4.26%
2024-12-02 0 0.470 0.455 0.470 0.470 0.470 70,000 32,900 0.4700 0.470 0.455 0.470 0.470 0.470 70,000 0.4700 1.08%
2024-11-29 0 0.465 0.440 0.470 0.440 0.480 4,145,000 1,906,775 0.4600 0.465 0.440 0.470 0.440 0.480 4,145,000 0.4600 2.20%
2024-11-28 0 0.455 0.455 0.490 0.440 0.485 6,295,000 2,919,925 0.4638 0.455 0.455 0.490 0.440 0.485 6,295,000 0.4638 -5.21%
2024-11-27 0 0.480 0.415 0.480 0.410 0.490 5,740,000 2,476,425 0.4314 0.480 0.415 0.480 0.410 0.490 5,740,000 0.4314 6.67%
2024-11-26 0 0.450 0.405 0.450 0.385 0.465 8,410,000 3,644,175 0.4333 0.450 0.405 0.450 0.385 0.465 8,410,000 0.4333 0.00%
2024-11-25 0 0.450 0.405 0.470 - - 0 0 - 0.450 0.405 0.470 - - 0 - 0.00%
2024-11-22 0 0.450 0.405 0.465 - - 0 0 - 0.450 0.405 0.465 - - 0 - 0.00%
2024-11-21 0 0.450 0.405 0.470 - - 0 0 - 0.450 0.405 0.470 - - 0 - 0.00%
2024-11-20 0 0.450 0.415 0.470 - - 0 0 - 0.450 0.415 0.470 - - 0 - 0.00%
2024-11-19 0 0.450 0.405 0.470 0.390 0.450 3,500,000 1,457,700 0.4165 0.450 0.405 0.470 0.390 0.450 3,500,000 0.4165 0.00%
2024-11-18 0 0.450 0.415 0.465 0.360 0.465 6,290,000 2,547,125 0.4049 0.450 0.415 0.465 0.360 0.465 6,290,000 0.4049 12.50%
2024-11-15 0 0.400 0.365 0.475 - - 0 0 - 0.400 0.365 0.475 - - 0 - 0.00%
2024-11-14 0 0.400 0.365 0.475 - - 0 0 - 0.400 0.365 0.475 - - 0 - 0.00%
2024-11-13 0 0.400 0.365 0.475 - - 0 0 - 0.400 0.365 0.475 - - 0 - 0.00%
2024-11-12 0 0.400 0.365 0.440 - - 0 0 - 0.400 0.365 0.440 - - 0 - 0.00%
2024-11-11 0 0.400 0.365 0.475 - - 0 0 - 0.400 0.365 0.475 - - 0 - 0.00%
2024-11-08 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-11-07 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-11-06 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-11-05 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-11-04 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-11-01 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-31 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-30 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-29 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-28 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-25 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-10-24 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-23 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2024-10-22 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-21 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2024-10-18 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2024-10-17 0 0.400 0.380 0.445 0.395 0.400 55,000 21,950 0.3991 0.400 0.380 0.445 0.395 0.400 55,000 0.3991 0.00%
2024-10-16 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-10-15 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-10-14 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2024-10-10 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-09 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2024-10-08 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2024-10-07 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2024-10-04 0 0.400 0.370 0.445 - - 0 0 - 0.400 0.370 0.445 - - 0 - 0.00%
2024-10-03 0 0.400 0.365 0.445 0.400 0.400 3,000,000 1,200,000 0.4000 0.400 0.365 0.445 0.400 0.400 3,000,000 0.4000 0.00%
2024-10-02 0 0.400 0.400 0.445 0.400 0.400 3,500,000 1,400,000 0.4000 0.400 0.400 0.445 0.400 0.400 3,500,000 0.4000 0.00%
2024-09-30 0 0.400 0.395 0.440 0.400 0.400 3,500,000 1,400,000 0.4000 0.400 0.395 0.440 0.400 0.400 3,500,000 0.4000 -8.05%
2024-09-27 0 0.435 0.365 0.445 - - 0 0 - 0.435 0.365 0.445 - - 0 - 0.00%
2024-09-26 0 0.435 0.365 0.445 0.435 0.435 100,000 43,500 0.4350 0.435 0.365 0.445 0.435 0.435 100,000 0.4350 3.57%
2024-09-25 0 0.420 0.385 0.445 - - 0 0 - 0.420 0.385 0.445 - - 0 - 0.00%
2024-09-24 0 0.420 0.385 0.450 - - 0 0 - 0.420 0.385 0.450 - - 0 - 0.00%
2024-09-23 0 0.420 0.385 0.450 - - 0 0 - 0.420 0.385 0.450 - - 0 - 0.00%
2024-09-20 0 0.420 0.410 0.445 - - 0 0 - 0.420 0.410 0.445 - - 0 - 0.00%
2024-09-19 0 0.420 0.385 0.445 - - 0 0 - 0.420 0.385 0.445 - - 0 - 0.00%
2024-09-17 0 0.420 0.385 0.440 - - 0 0 - 0.420 0.385 0.440 - - 0 - 0.00%
2024-09-16 0 0.420 0.390 0.440 - - 0 0 - 0.420 0.390 0.440 - - 0 - 0.00%
2024-09-13 0 0.420 0.385 0.450 - - 0 0 - 0.420 0.385 0.450 - - 0 - 0.00%
2024-09-12 0 0.420 0.390 0.440 - - 0 0 - 0.420 0.390 0.440 - - 0 - 0.00%
2024-09-11 0 0.420 0.390 0.440 - - 0 0 - 0.420 0.390 0.440 - - 0 - 0.00%
2024-09-10 0 0.420 0.400 0.430 0.390 0.420 2,505,000 977,100 0.3901 0.420 0.400 0.430 0.390 0.420 2,505,000 0.3901 5.00%
2024-09-09 0 0.400 0.380 0.415 0.390 0.400 3,005,000 1,177,000 0.3917 0.400 0.380 0.415 0.390 0.400 3,005,000 0.3917 0.00%
2024-09-05 0 0.400 0.365 0.450 0.390 0.400 4,150,000 1,628,500 0.3924 0.400 0.365 0.450 0.390 0.400 4,150,000 0.3924 1.27%
2024-09-04 0 0.395 0.365 0.450 - - 0 0 - 0.395 0.365 0.450 - - 0 - 0.00%
2024-09-03 0 0.395 0.365 0.450 - - 0 0 - 0.395 0.365 0.450 - - 0 - 0.00%
2024-09-02 0 0.395 0.365 0.450 - - 0 0 - 0.395 0.365 0.450 - - 0 - 0.00%
2024-08-30 0 0.395 0.380 0.445 - - 0 0 - 0.395 0.380 0.445 - - 0 - 0.00%
2024-08-29 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2024-08-28 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2024-08-27 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2024-08-26 0 0.395 0.380 0.415 - - 0 0 - 0.395 0.380 0.415 - - 0 - 0.00%
2024-08-23 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2024-08-22 0 0.395 0.385 0.405 - - 0 0 - 0.395 0.385 0.405 - - 0 - 0.00%
2024-08-21 0 0.395 0.385 0.410 0.395 0.395 5,000 1,975 0.3950 0.395 0.385 0.410 0.395 0.395 5,000 0.3950 -4.82%
2024-08-20 0 0.415 0.385 0.420 - - 0 0 - 0.415 0.385 0.420 - - 0 - 0.00%
2024-08-19 0 0.415 0.385 0.425 - - 0 0 - 0.415 0.385 0.425 - - 0 - 0.00%
2024-08-16 0 0.415 0.390 0.425 - - 0 0 - 0.415 0.390 0.425 - - 0 - 0.00%
2024-08-15 0 0.415 0.390 0.420 0.415 0.415 5,000 2,075 0.4150 0.415 0.390 0.420 0.415 0.415 5,000 0.4150 1.22%
2024-08-14 0 0.410 0.390 0.415 0.400 0.410 6,005,000 2,422,050 0.4033 0.410 0.390 0.415 0.400 0.410 6,005,000 0.4033 0.00%
2024-08-13 0 0.410 0.395 0.410 0.400 0.420 3,010,000 1,204,150 0.4000 0.410 0.395 0.410 0.400 0.420 3,010,000 0.4000 2.50%
2024-08-12 0 0.400 0.390 0.410 0.400 0.400 1,565,000 626,000 0.4000 0.400 0.390 0.410 0.400 0.400 1,565,000 0.4000 0.00%
2024-08-09 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2024-08-08 0 0.400 0.390 0.410 0.400 0.425 85,000 35,250 0.4147 0.400 0.390 0.410 0.400 0.425 85,000 0.4147 -3.61%
2024-08-07 0 0.415 0.395 0.420 0.400 0.435 85,000 34,950 0.4112 0.415 0.395 0.420 0.400 0.435 85,000 0.4112 -5.68%
2024-08-06 0 0.440 0.405 0.445 - - 0 0 - 0.440 0.405 0.445 - - 0 - 0.00%
2024-08-05 0 0.440 0.390 0.445 - - 0 0 - 0.440 0.390 0.445 - - 0 - 0.00%
2024-08-02 0 0.440 0.400 0.440 0.430 0.440 80,000 34,850 0.4356 0.440 0.400 0.440 0.430 0.440 80,000 0.4356 2.33%
2024-08-01 0 0.430 0.395 0.440 0.405 0.430 70,000 29,450 0.4207 0.430 0.395 0.440 0.405 0.430 70,000 0.4207 6.17%
2024-07-31 0 0.405 0.385 0.405 0.395 0.440 2,275,000 936,075 0.4115 0.405 0.385 0.405 0.395 0.440 2,275,000 0.4115 -1.22%
2024-07-30 0 0.410 0.410 0.435 0.400 0.410 5,030,000 2,032,100 0.4040 0.410 0.410 0.435 0.400 0.410 5,030,000 0.4040 -2.38%
2024-07-29 0 0.420 0.395 0.420 0.420 0.420 5,000 2,100 0.4200 0.420 0.395 0.420 0.420 0.420 5,000 0.4200 3.70%
2024-07-26 0 0.405 0.390 0.425 0.400 0.450 2,590,000 1,084,425 0.4187 0.405 0.390 0.425 0.400 0.450 2,590,000 0.4187 -5.81%
2024-07-25 0 0.430 0.400 0.440 0.360 0.430 5,315,000 2,086,825 0.3926 0.430 0.400 0.440 0.360 0.430 5,315,000 0.3926 7.50%
2024-07-24 0 0.400 0.370 0.400 0.380 0.410 80,000 31,325 0.3916 0.400 0.370 0.400 0.380 0.410 80,000 0.3916 5.26%
2024-07-23 0 0.380 0.355 0.385 - - 0 0 - 0.380 0.355 0.385 - - 0 - 0.00%
2024-07-22 0 0.380 0.365 0.380 0.350 0.405 915,000 346,475 0.3787 0.380 0.365 0.380 0.350 0.405 915,000 0.3787 -25.49%
2024-07-19 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-07-18 0 0.510 0.435 0.530 - - 0 0 - 0.510 0.435 0.530 - - 0 - 0.00%
2024-07-17 0 0.510 0.480 0.520 0.425 0.510 5,405,000 2,364,050 0.4374 0.510 0.480 0.520 0.425 0.510 5,405,000 0.4374 18.60%
2024-07-16 0 0.430 0.430 0.445 0.400 0.450 6,090,000 2,616,425 0.4296 0.430 0.430 0.445 0.400 0.450 6,090,000 0.4296 2.38%
2024-07-15 0 0.420 0.365 - - - 0 0 - 0.420 0.365 - - - 0 - 0.00%
2024-07-12 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2024-07-11 0 0.420 0.390 - - - 0 0 - 0.420 0.390 - - - 0 - 0.00%
2024-07-10 0 0.420 0.390 - - - 0 0 - 0.420 0.390 - - - 0 - 0.00%
2024-07-09 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2024-07-08 0 0.420 0.390 - - - 0 0 - 0.420 0.390 - - - 0 - 0.00%
2024-07-05 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2024-07-04 0 0.420 0.420 0.445 0.415 0.440 3,025,000 1,330,525 0.4398 0.420 0.420 0.445 0.415 0.440 3,025,000 0.4398 3.70%
2024-07-03 0 0.405 0.405 0.440 0.400 0.400 100,000 40,000 0.4000 0.405 0.405 0.440 0.400 0.400 100,000 0.4000 -1.22%
2024-07-02 0 0.410 0.400 0.435 0.390 0.425 3,130,000 1,228,050 0.3923 0.410 0.400 0.435 0.390 0.425 3,130,000 0.3923 3.80%
2024-06-28 0 0.395 0.385 0.475 - - 0 0 - 0.395 0.385 0.475 - - 0 - 0.00%
2024-06-27 0 0.395 0.390 0.445 - - 0 0 - 0.395 0.390 0.445 - - 0 - 0.00%
2024-06-26 0 0.395 0.385 0.440 - - 0 0 - 0.395 0.385 0.440 - - 0 - 0.00%
2024-06-25 0 0.395 0.390 0.425 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.425 0.395 0.395 20,000 0.3950 -7.06%
2024-06-24 0 0.425 0.390 0.450 - - 0 0 - 0.425 0.390 0.450 - - 0 - 0.00%
2024-06-21 0 0.425 0.415 0.445 - - 0 0 - 0.425 0.415 0.445 - - 0 - 0.00%
2024-06-20 0 0.425 0.425 0.485 0.415 0.415 3,000,000 1,245,000 0.4150 0.425 0.425 0.485 0.415 0.415 3,000,000 0.4150 -5.56%
2024-06-19 0 0.450 0.410 0.455 - - 0 0 - 0.450 0.410 0.455 - - 0 - 0.00%
2024-06-18 0 0.450 0.420 0.475 0.400 0.450 5,540,000 2,250,050 0.4061 0.450 0.420 0.475 0.400 0.450 5,540,000 0.4061 0.00%
2024-06-17 0 0.450 0.365 0.570 - - 0 0 - 0.450 0.365 0.570 - - 0 - 0.00%
2024-06-14 0 0.450 0.370 0.550 - - 0 0 - 0.450 0.370 0.550 - - 0 - 0.00%
2024-06-13 0 0.450 0.410 0.520 0.450 0.600 3,015,000 1,807,450 0.5995 0.450 0.410 0.520 0.450 0.600 3,015,000 0.5995 2.27%
2024-06-12 0 0.440 0.365 0.440 - - 0 0 - 0.440 0.365 0.440 - - 0 - 0.00%
2024-06-11 0 0.440 0.370 0.520 0.370 0.440 3,010,000 1,114,100 0.3701 0.440 0.370 0.520 0.370 0.440 3,010,000 0.3701 15.79%
2024-06-07 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-06-06 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-06-05 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-06-04 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-06-03 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-31 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-30 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-29 0 0.380 0.360 0.440 - - 0 0 - 0.380 0.360 0.440 - - 0 - 0.00%
2024-05-28 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2024-05-27 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2024-05-24 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-23 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-22 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-21 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-20 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2024-05-17 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2024-05-16 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-14 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-13 0 0.380 0.355 0.440 - - 0 0 - 0.380 0.355 0.440 - - 0 - 0.00%
2024-05-10 0 0.380 0.340 0.395 - - 0 0 - 0.380 0.340 0.395 - - 0 - 0.00%
2024-05-09 0 0.380 0.335 0.395 - - 0 0 - 0.380 0.335 0.395 - - 0 - 0.00%
2024-05-08 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-05-07 0 0.380 0.365 0.440 - - 0 0 - 0.380 0.365 0.440 - - 0 - 0.00%
2024-05-06 0 0.380 0.365 0.440 - - 0 0 - 0.380 0.365 0.440 - - 0 - 0.00%
2024-05-03 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2024-05-02 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2024-04-30 0 0.380 0.365 0.440 - - 0 0 - 0.380 0.365 0.440 - - 0 - 0.00%
2024-04-29 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2024-04-26 0 0.380 0.365 0.440 - - 0 0 - 0.380 0.365 0.440 - - 0 - 0.00%
2024-04-25 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2024-04-24 0 0.380 0.365 0.395 0.375 0.380 10,000 3,775 0.3775 0.380 0.365 0.395 0.375 0.380 10,000 0.3775 1.33%
2024-04-23 0 0.375 0.375 0.390 0.365 0.375 25,000 9,325 0.3730 0.375 0.375 0.390 0.365 0.375 25,000 0.3730 -16.67%
2024-04-22 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2024-04-19 0 0.450 0.365 - - - 0 0 - 0.450 0.365 - - - 0 - 0.00%
2024-04-18 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2024-04-17 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - -1.10%
2024-04-16 0 0.455 0.365 0.455 - - 0 0 - 0.455 0.365 0.455 - - 0 - 0.00%
2024-04-15 0 0.455 0.365 0.455 - - 0 0 - 0.455 0.365 0.455 - - 0 - -1.09%
2024-04-12 0 0.460 0.460 0.530 0.440 0.500 3,055,000 1,377,250 0.4508 0.460 0.460 0.530 0.440 0.500 3,055,000 0.4508 15.00%
2024-04-11 0 0.400 0.365 - 0.370 0.400 2,700,000 1,028,000 0.3807 0.400 0.365 - 0.370 0.400 2,700,000 0.3807 0.00%
2024-04-10 0 0.400 0.365 - - - 0 0 - 0.400 0.365 - - - 0 - 0.00%
2024-04-09 0 0.400 0.365 - - - 0 0 - 0.400 0.365 - - - 0 - 0.00%
2024-04-08 0 0.400 0.365 - - - 0 0 - 0.400 0.365 - - - 0 - 0.00%
2024-04-05 0 0.400 0.365 - - - 0 0 - 0.400 0.365 - - - 0 - 0.00%
2024-04-03 0 0.400 0.365 - - - 0 0 - 0.400 0.365 - - - 0 - 0.00%
2024-04-02 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2024-03-28 0 0.400 0.365 - 0.400 0.400 1,160,000 464,000 0.4000 0.400 0.365 - 0.400 0.400 1,160,000 0.4000 0.00%
2024-03-27 0 0.400 0.380 - 0.360 0.400 4,800,000 1,800,000 0.3750 0.400 0.380 - 0.360 0.400 4,800,000 0.3750 0.00%
2024-03-26 0 0.400 0.365 - 0.360 0.400 4,500,000 1,700,000 0.3778 0.400 0.365 - 0.360 0.400 4,500,000 0.3778 0.00%
2024-03-25 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-22 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-21 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-20 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-19 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-18 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-15 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-03-14 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-13 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2024-03-12 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2024-03-11 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2024-03-08 0 0.400 0.360 - 0.350 0.400 4,500,000 1,700,000 0.3778 0.400 0.360 - 0.350 0.400 4,500,000 0.3778 0.00%
2024-03-07 0 0.400 0.360 - 0.330 0.420 3,500,000 1,370,000 0.3914 0.400 0.360 - 0.330 0.420 3,500,000 0.3914 -4.76%
2024-03-06 0 0.420 0.325 - - - 0 0 - 0.420 0.325 - - - 0 - 0.00%
2024-03-05 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-03-04 0 0.420 0.325 - - - 0 0 - 0.420 0.325 - - - 0 - 0.00%
2024-03-01 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-02-29 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-02-28 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2024-02-27 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-02-26 0 0.420 0.325 - - - 0 0 - 0.420 0.325 - - - 0 - 0.00%
2024-02-23 0 0.420 0.335 - - - 0 0 - 0.420 0.335 - - - 0 - 0.00%
2024-02-22 0 0.420 0.325 - - - 0 0 - 0.420 0.325 - - - 0 - 0.00%
2024-02-21 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2024-02-20 0 0.420 0.325 - - - 0 0 - 0.420 0.325 - - - 0 - 0.00%
2024-02-19 0 0.420 0.325 - - - 0 0 - 0.420 0.325 - - - 0 - 0.00%
2024-02-16 0 0.420 0.350 - - - 0 0 - 0.420 0.350 - - - 0 - 0.00%
2024-02-15 0 0.420 0.420 0.590 0.320 0.400 80,000 31,300 0.3913 0.420 0.420 0.590 0.320 0.400 80,000 0.3913 0.00%
2024-02-14 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - -2.33%
2024-02-09 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-02-08 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 - 0.430 0.430 0.430 20,000 0.4300 -6.52%
2024-02-07 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-02-06 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-02-05 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-02-02 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-02-01 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-31 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-30 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-29 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-26 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-25 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-24 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-23 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-22 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-19 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-18 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-17 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-01-16 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2024-01-15 0 0.460 0.260 0.570 - - 0 0 - 0.460 0.260 0.570 - - 0 - 0.00%
2024-01-12 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-11 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2024-01-10 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2024-01-09 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2024-01-08 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-05 0 0.460 - 0.560 - - 0 0 - 0.460 - 0.560 - - 0 - 0.00%
2024-01-04 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2024-01-03 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2024-01-02 0 0.460 - 0.570 - - 0 0 - 0.460 - 0.570 - - 0 - 0.00%
2023-12-29 0 0.460 - 0.550 - - 0 0 - 0.460 - 0.550 - - 0 - 0.00%
2023-12-28 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -4.17%
2023-12-27 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-22 0 0.480 - 0.570 - - 0 0 - 0.480 - 0.570 - - 0 - 0.00%
2023-12-21 0 0.480 - 0.570 - - 0 0 - 0.480 - 0.570 - - 0 - 0.00%
2023-12-20 0 0.480 - 0.570 - - 0 0 - 0.480 - 0.570 - - 0 - 0.00%
2023-12-19 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-18 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-15 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-14 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-13 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-12 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-11 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-08 0 0.480 - 0.485 - - 0 0 - 0.480 - 0.485 - - 0 - 0.00%
2023-12-07 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-06 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-05 0 0.480 - 0.570 - - 0 0 - 0.480 - 0.570 - - 0 - 0.00%
2023-12-04 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-12-01 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-11-30 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2023-11-29 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-11-28 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-11-27 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-11-24 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2023-11-23 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2023-11-22 0 0.480 0.340 0.510 0.480 0.480 20,000 9,600 0.4800 0.480 0.340 0.510 0.480 0.480 20,000 0.4800 24.68%
2023-11-21 0 0.385 0.320 0.480 - - 0 0 - 0.385 0.320 0.480 - - 0 - 0.00%
2023-11-20 0 0.385 0.320 0.480 - - 0 0 - 0.385 0.320 0.480 - - 0 - 0.00%
2023-11-17 0 0.385 0.325 0.480 - - 0 0 - 0.385 0.325 0.480 - - 0 - 0.00%
2023-11-16 0 0.385 0.325 0.480 - - 0 0 - 0.385 0.325 0.480 - - 0 - 0.00%
2023-11-15 0 0.385 0.325 0.385 - - 0 0 - 0.385 0.325 0.385 - - 0 - 0.00%
2023-11-14 0 0.385 0.310 0.480 - - 0 0 - 0.385 0.310 0.480 - - 0 - 0.00%
2023-11-13 0 0.385 0.385 0.480 0.385 0.385 5,000 1,925 0.3850 0.385 0.385 0.480 0.385 0.385 5,000 0.3850 0.00%
2023-11-10 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2023-11-09 0 0.385 0.310 0.385 - - 0 0 - 0.385 0.310 0.385 - - 0 - 0.00%
2023-11-08 0 0.385 0.310 0.385 - - 0 0 - 0.385 0.310 0.385 - - 0 - 0.00%
2023-11-07 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2023-11-06 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2023-11-03 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2023-11-02 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2023-11-01 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2023-10-31 0 0.385 0.325 0.385 - - 0 0 - 0.385 0.325 0.385 - - 0 - 0.00%
2023-10-30 0 0.385 0.320 0.385 0.300 0.390 100,000 30,900 0.3090 0.385 0.320 0.385 0.300 0.390 100,000 0.3090 11.59%
2023-10-27 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2023-10-26 0 0.345 0.300 0.395 - - 0 0 - 0.345 0.300 0.395 - - 0 - 0.00%
2023-10-25 0 0.345 0.275 0.395 - - 0 0 - 0.345 0.275 0.395 - - 0 - 0.00%
2023-10-24 0 0.345 0.275 0.395 - - 0 0 - 0.345 0.275 0.395 - - 0 - 0.00%
2023-10-20 0 0.345 0.295 0.395 - - 0 0 - 0.345 0.295 0.395 - - 0 - 0.00%
2023-10-19 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2023-10-18 0 0.345 0.295 0.395 - - 0 0 - 0.345 0.295 0.395 - - 0 - 0.00%
2023-10-17 0 0.345 0.295 0.395 - - 0 0 - 0.345 0.295 0.395 - - 0 - 0.00%
2023-10-16 0 0.345 0.295 0.395 - - 0 0 - 0.345 0.295 0.395 - - 0 - 0.00%
2023-10-13 0 0.345 0.295 0.395 - - 0 0 - 0.345 0.295 0.395 - - 0 - 0.00%
2023-10-12 0 0.345 0.300 0.395 - - 0 0 - 0.345 0.300 0.395 - - 0 - 0.00%
2023-10-11 0 0.345 0.305 0.395 - - 0 0 - 0.345 0.305 0.395 - - 0 - 0.00%
2023-10-10 0 0.345 0.310 0.395 - - 0 0 - 0.345 0.310 0.395 - - 0 - 0.00%
2023-10-09 0 0.345 0.315 0.395 - - 0 0 - 0.345 0.315 0.395 - - 0 - 0.00%
2023-10-06 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2023-10-05 0 0.345 0.345 0.395 0.330 0.330 5,000 1,650 0.3300 0.345 0.345 0.395 0.330 0.330 5,000 0.3300 -13.75%
2023-10-04 0 0.400 0.340 0.420 - - 0 0 - 0.400 0.340 0.420 - - 0 - 0.00%
2023-10-03 0 0.400 0.340 0.400 0.400 0.400 3,600,000 1,440,000 0.4000 0.400 0.340 0.400 0.400 0.400 3,600,000 0.4000 0.00%
2023-09-29 0 0.400 0.335 0.420 - - 0 0 - 0.400 0.335 0.420 - - 0 - 0.00%
2023-09-28 0 0.400 0.340 - - - 0 0 - 0.400 0.340 - - - 0 - 0.00%
2023-09-27 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2023-09-26 0 0.400 0.325 - - - 0 0 - 0.400 0.325 - - - 0 - 0.00%
2023-09-25 0 0.400 0.325 0.400 0.320 0.400 1,400,000 480,000 0.3429 0.400 0.325 0.400 0.320 0.400 1,400,000 0.3429 0.00%
2023-09-22 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2023-09-21 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2023-09-20 0 0.400 0.315 0.400 0.400 0.400 1,000,000 400,000 0.4000 0.400 0.315 0.400 0.400 0.400 1,000,000 0.4000 2.56%
2023-09-19 0 0.390 0.315 0.480 - - 0 0 - 0.390 0.315 0.480 - - 0 - 0.00%
2023-09-18 0 0.390 0.310 0.390 0.385 0.390 1,035,000 399,775 0.3863 0.390 0.310 0.390 0.385 0.390 1,035,000 0.3863 -1.27%
2023-09-15 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-09-14 0 0.395 0.390 0.480 - - 0 0 - 0.395 0.390 0.480 - - 0 - 0.00%
2023-09-13 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-09-12 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-09-11 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-09-07 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-09-06 0 0.395 0.395 0.480 - - 0 0 - 0.395 0.395 0.480 - - 0 - 0.00%
2023-09-05 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-09-04 0 0.395 0.395 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
2023-08-31 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-08-30 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-08-29 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2023-08-28 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 0.00%
2023-08-25 0 0.395 0.395 0.440 - - 0 0 - 0.395 0.395 0.440 - - 0 - 0.00%
2023-08-24 0 0.395 0.390 0.440 - - 0 0 - 0.395 0.390 0.440 - - 0 - 0.00%
2023-08-23 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-08-22 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2023-08-21 0 0.395 0.305 - - - 0 0 - 0.395 0.305 - - - 0 - 0.00%
2023-08-18 0 0.395 0.395 0.480 - - 0 0 - 0.395 0.395 0.480 - - 0 - 0.00%
2023-08-17 0 0.395 0.395 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
2023-08-16 0 0.395 0.390 0.420 - - 0 0 - 0.395 0.390 0.420 - - 0 - 0.00%
2023-08-15 0 0.395 0.395 - 0.395 0.395 775,000 306,125 0.3950 0.395 0.395 - 0.395 0.395 775,000 0.3950 0.00%
2023-08-14 0 0.395 0.320 0.395 0.395 0.395 10,000 3,950 0.3950 0.395 0.320 0.395 0.395 0.395 10,000 0.3950 8.22%
2023-08-11 0 0.365 0.330 0.440 - - 0 0 - 0.365 0.330 0.440 - - 0 - 0.00%
2023-08-10 0 0.365 0.325 0.420 - - 0 0 - 0.365 0.325 0.420 - - 0 - 0.00%
2023-08-09 0 0.365 0.325 - - - 0 0 - 0.365 0.325 - - - 0 - 0.00%
2023-08-08 0 0.365 0.330 - - - 0 0 - 0.365 0.330 - - - 0 - 0.00%
2023-08-07 0 0.365 0.330 0.420 - - 0 0 - 0.365 0.330 0.420 - - 0 - 0.00%
2023-08-04 0 0.365 0.335 - - - 0 0 - 0.365 0.335 - - - 0 - 0.00%
2023-08-03 0 0.365 0.325 0.420 - - 0 0 - 0.365 0.325 0.420 - - 0 - 0.00%
2023-08-02 0 0.365 0.325 - - - 0 0 - 0.365 0.325 - - - 0 - 0.00%
2023-08-01 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-31 0 0.365 0.330 0.405 - - 0 0 - 0.365 0.330 0.405 - - 0 - 0.00%
2023-07-28 0 0.365 0.325 0.405 0.365 0.365 500,000 182,500 0.3650 0.365 0.325 0.405 0.365 0.365 500,000 0.3650 0.00%
2023-07-27 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-07-26 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-25 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-24 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-07-21 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-20 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-07-19 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-18 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-07-14 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-13 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-12 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-11 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-07-10 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-07-07 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-06 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-05 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-04 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-07-03 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-06-30 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-29 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-28 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-27 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-26 0 0.365 0.330 0.405 - - 0 0 - 0.365 0.330 0.405 - - 0 - 0.00%
2023-06-23 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-21 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-20 0 0.365 0.325 0.405 - - 0 0 - 0.365 0.325 0.405 - - 0 - 0.00%
2023-06-19 0 0.365 0.330 0.405 - - 0 0 - 0.365 0.330 0.405 - - 0 - 0.00%
2023-06-16 0 0.365 0.320 0.405 - - 0 0 - 0.365 0.320 0.405 - - 0 - 0.00%
2023-06-15 0 0.365 0.365 0.405 0.365 0.365 5,000 1,825 0.3650 0.365 0.365 0.405 0.365 0.365 5,000 0.3650 0.00%
2023-06-14 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2023-06-13 0 0.365 0.320 0.365 - - 0 0 - 0.365 0.320 0.365 - - 0 - 0.00%
2023-06-12 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2023-06-09 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2023-06-08 0 0.365 0.320 0.365 - - 0 0 - 0.365 0.320 0.365 - - 0 - 0.00%
2023-06-07 0 0.365 0.325 0.365 0.365 0.365 15,000 5,475 0.3650 0.365 0.325 0.365 0.365 0.365 15,000 0.3650 1.39%
2023-06-06 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2023-06-05 0 0.360 0.345 0.360 0.320 0.360 240,000 81,225 0.3384 0.360 0.345 0.360 0.320 0.360 240,000 0.3384 -1.37%
2023-06-02 0 0.365 0.315 0.365 0.305 0.375 45,000 15,175 0.3372 0.365 0.315 0.365 0.305 0.375 45,000 0.3372 -1.35%
2023-06-01 0 0.370 0.305 0.380 - - 0 0 - 0.370 0.305 0.380 - - 0 - 0.00%
2023-05-31 0 0.370 0.295 0.380 - - 0 0 - 0.370 0.295 0.380 - - 0 - 0.00%
2023-05-30 0 0.370 0.295 0.380 - - 0 0 - 0.370 0.295 0.380 - - 0 - 0.00%
2023-05-29 0 0.370 0.285 0.380 0.350 0.370 160,000 57,000 0.3563 0.370 0.285 0.380 0.350 0.370 160,000 0.3563 5.71%
2023-05-25 0 0.350 0.285 0.380 - - 0 0 - 0.350 0.285 0.380 - - 0 - 0.00%
2023-05-24 0 0.350 0.285 0.380 - - 0 0 - 0.350 0.285 0.380 - - 0 - 0.00%
2023-05-23 0 0.350 0.285 0.380 - - 0 0 - 0.350 0.285 0.380 - - 0 - 0.00%
2023-05-22 0 0.350 0.285 0.380 - - 0 0 - 0.350 0.285 0.380 - - 0 - 0.00%
2023-05-19 0 0.350 0.255 0.380 - - 0 0 - 0.350 0.255 0.380 - - 0 - 0.00%
2023-05-18 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-05-17 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2023-05-16 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-05-15 0 0.350 0.305 0.420 - - 5,000 1,600 0.3200 0.350 0.305 0.420 - - 5,000 0.3200 0.00%
2023-05-12 0 0.350 0.325 0.420 - - 0 0 - 0.350 0.325 0.420 - - 0 - 0.00%
2023-05-11 0 0.350 0.330 0.420 0.350 0.350 10,000 3,500 0.3500 0.350 0.330 0.420 0.350 0.350 10,000 0.3500 -7.89%
2023-05-10 0 0.380 0.320 0.420 - - 0 0 - 0.380 0.320 0.420 - - 0 - 0.00%
2023-05-09 0 0.380 0.320 0.420 - - 0 0 - 0.380 0.320 0.420 - - 0 - 0.00%
2023-05-08 0 0.380 0.305 0.420 - - 0 0 - 0.380 0.305 0.420 - - 0 - 0.00%
2023-05-05 0 0.380 0.305 0.420 - - 0 0 - 0.380 0.305 0.420 - - 0 - 0.00%
2023-05-04 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - -1.30%
2023-05-03 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-05-02 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-04-28 0 0.385 0.305 0.385 - - 0 0 - 0.385 0.305 0.385 - - 0 - 0.00%
2023-04-27 0 0.385 0.305 0.450 - - 0 0 - 0.385 0.305 0.450 - - 0 - 0.00%
2023-04-26 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-04-25 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-04-24 0 0.385 0.310 - - - 0 0 - 0.385 0.310 - - - 0 - 0.00%
2023-04-21 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-04-20 0 0.385 0.315 - - - 0 0 - 0.385 0.315 - - - 0 - 0.00%
2023-04-19 0 0.385 0.315 - - - 0 0 - 0.385 0.315 - - - 0 - 0.00%
2023-04-18 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-04-17 0 0.385 0.305 - - - 0 0 - 0.385 0.305 - - - 0 - 0.00%
2023-04-14 0 0.385 0.315 - - - 0 0 - 0.385 0.315 - - - 0 - 0.00%
2023-04-13 0 0.385 0.310 - - - 0 0 - 0.385 0.310 - - - 0 - 0.00%
2023-04-12 0 0.385 0.340 0.430 0.305 0.430 30,000 12,000 0.4000 0.385 0.340 0.430 0.305 0.430 30,000 0.4000 -3.75%
2023-04-11 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-04-06 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-04-04 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-04-03 0 0.400 0.315 - - - 0 0 - 0.400 0.315 - - - 0 - 0.00%
2023-03-31 0 0.400 0.310 - - - 0 0 - 0.400 0.310 - - - 0 - 0.00%
2023-03-30 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-29 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-28 0 0.400 0.305 0.480 - - 0 0 - 0.400 0.305 0.480 - - 0 - 0.00%
2023-03-27 0 0.400 0.305 0.480 - - 0 0 - 0.400 0.305 0.480 - - 0 - 0.00%
2023-03-24 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-23 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-22 0 0.400 0.335 - - - 0 0 - 0.400 0.335 - - - 0 - 0.00%
2023-03-21 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2023-03-20 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2023-03-17 0 0.400 0.355 0.480 - - 0 0 - 0.400 0.355 0.480 - - 0 - 0.00%
2023-03-16 0 0.400 0.355 - - - 0 0 - 0.400 0.355 - - - 0 - 0.00%
2023-03-15 0 0.400 0.350 0.440 - - 0 0 - 0.400 0.350 0.440 - - 0 - 0.00%
2023-03-14 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2023-03-13 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-10 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-09 0 0.400 0.310 - - - 0 0 - 0.400 0.310 - - - 0 - 0.00%
2023-03-08 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-07 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-06 0 0.400 0.310 - - - 0 0 - 0.400 0.310 - - - 0 - 0.00%
2023-03-03 0 0.400 0.305 0.450 - - 0 0 - 0.400 0.305 0.450 - - 0 - 0.00%
2023-03-02 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-03-01 0 0.400 0.305 0.450 - - 0 0 - 0.400 0.305 0.450 - - 0 - 0.00%
2023-02-28 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-02-27 0 0.400 0.305 0.450 - - 0 0 - 0.400 0.305 0.450 - - 0 - 0.00%
2023-02-24 0 0.400 0.310 - - - 0 0 - 0.400 0.310 - - - 0 - 0.00%
2023-02-23 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-02-22 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-02-21 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-02-20 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-02-17 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-02-16 0 0.400 0.400 - 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 - 0.400 0.400 20,000 0.4000 0.00%
2023-02-15 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2023-02-14 0 0.400 0.305 0.430 - - 0 0 - 0.400 0.305 0.430 - - 0 - 0.00%
2023-02-13 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2023-02-10 0 0.400 0.310 0.500 0.400 0.400 1,000,000 400,000 0.4000 0.400 0.310 0.500 0.400 0.400 1,000,000 0.4000 0.00%
2023-02-09 0 0.400 0.305 0.420 - - 0 0 - 0.400 0.305 0.420 - - 0 - 0.00%
2023-02-08 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2023-02-07 0 0.400 0.305 0.420 - - 0 0 - 0.400 0.305 0.420 - - 0 - 0.00%
2023-02-06 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2023-02-03 0 0.400 0.355 0.420 - - 0 0 - 0.400 0.355 0.420 - - 0 - 0.00%
2023-02-02 0 0.400 0.355 0.380 - - 0 0 - 0.400 0.355 0.380 - - 0 - -4.76%
2023-02-01 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2023-01-31 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2023-01-30 0 0.420 0.355 - - - 0 0 - 0.420 0.355 - - - 0 - 0.00%
2023-01-27 0 0.420 0.355 - - - 0 0 - 0.420 0.355 - - - 0 - 0.00%
2023-01-26 0 0.420 0.355 - - - 0 0 - 0.420 0.355 - - - 0 - 0.00%
2023-01-20 0 0.420 0.355 - 0.420 0.420 15,000 6,300 0.4200 0.420 0.355 - 0.420 0.420 15,000 0.4200 0.00%
2023-01-19 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2023-01-18 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2023-01-17 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2023-01-16 0 0.420 0.355 - 0.420 0.420 10,000 4,200 0.4200 0.420 0.355 - 0.420 0.420 10,000 0.4200 0.00%
2023-01-13 0 0.420 0.345 0.420 - - 0 0 - 0.420 0.345 0.420 - - 0 - 0.00%
2023-01-12 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - 0.00%
2023-01-11 0 0.420 0.325 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.325 0.420 0.420 0.420 20,000 0.4200 1.20%
2023-01-10 0 0.415 0.335 0.420 - - 0 0 - 0.415 0.335 0.420 - - 0 - 0.00%
2023-01-09 0 0.415 0.265 0.420 - - 0 0 - 0.415 0.265 0.420 - - 0 - 0.00%
2023-01-06 0 0.415 0.345 0.420 - - 0 0 - 0.415 0.345 0.420 - - 0 - 0.00%
2023-01-05 0 0.415 0.320 0.420 - - 0 0 - 0.415 0.320 0.420 - - 0 - 0.00%
2023-01-04 0 0.415 0.335 0.415 0.375 0.420 85,000 32,850 0.3865 0.415 0.335 0.415 0.375 0.420 85,000 0.3865 43.10%
2023-01-03 0 0.290 0.275 0.375 - - 0 0 - 0.290 0.275 0.375 - - 0 - 0.00%
2022-12-30 0 0.290 0.280 0.375 - - 0 0 - 0.290 0.280 0.375 - - 0 - 0.00%
2022-12-29 0 0.290 0.275 0.375 - - 0 0 - 0.290 0.275 0.375 - - 0 - 0.00%
2022-12-28 0 0.290 0.275 0.375 - - 0 0 - 0.290 0.275 0.375 - - 0 - 0.00%
2022-12-23 0 0.290 0.275 0.375 0.290 0.290 20,000 5,800 0.2900 0.290 0.275 0.375 0.290 0.290 20,000 0.2900 -4.92%
2022-12-22 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-21 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-20 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-19 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-16 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-15 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-14 0 0.305 0.275 0.375 0.305 0.305 10,000 3,050 0.3050 0.305 0.275 0.375 0.305 0.305 10,000 0.3050 0.00%
2022-12-13 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-12 0 0.305 0.275 0.375 - - 0 0 - 0.305 0.275 0.375 - - 0 - 0.00%
2022-12-09 0 0.305 0.270 0.340 0.265 0.340 40,000 12,200 0.3050 0.305 0.270 0.340 0.265 0.340 40,000 0.3050 -8.96%
2022-12-08 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2022-12-07 0 0.335 0.290 0.380 - - 0 0 - 0.335 0.290 0.380 - - 0 - 0.00%
2022-12-06 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-12-05 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-12-02 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-12-01 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-11-30 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-11-29 0 0.335 0.275 0.355 - - 0 0 - 0.335 0.275 0.355 - - 0 - 0.00%
2022-11-28 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-11-25 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-11-24 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-11-23 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2022-11-22 0 0.335 0.265 0.350 - - 0 0 - 0.335 0.265 0.350 - - 0 - 0.00%
2022-11-21 0 0.335 0.285 0.350 - - 0 0 - 0.335 0.285 0.350 - - 0 - 0.00%
2022-11-18 0 0.335 0.280 0.350 - - 0 0 - 0.335 0.280 0.350 - - 0 - 0.00%
2022-11-17 0 0.335 0.285 0.350 - - 0 0 - 0.335 0.285 0.350 - - 0 - 0.00%
2022-11-16 0 0.335 0.300 0.350 0.265 0.335 30,000 8,975 0.2992 0.335 0.300 0.350 0.265 0.335 30,000 0.2992 -4.29%
2022-11-15 0 0.350 0.265 0.370 - - 0 0 - 0.350 0.265 0.370 - - 0 - 0.00%
2022-11-14 0 0.350 0.265 0.375 - - 0 0 - 0.350 0.265 0.375 - - 0 - 0.00%
2022-11-11 0 0.350 0.285 0.370 0.350 0.350 40,000 14,000 0.3500 0.350 0.285 0.370 0.350 0.350 40,000 0.3500 4.48%
2022-11-10 0 0.335 0.265 0.365 - - 0 0 - 0.335 0.265 0.365 - - 0 - 0.00%
2022-11-09 0 0.335 0.265 0.365 - - 0 0 - 0.335 0.265 0.365 - - 0 - 0.00%
2022-11-08 0 0.335 0.265 0.365 - - 0 0 - 0.335 0.265 0.365 - - 0 - 0.00%
2022-11-07 0 0.335 0.275 0.370 - - 0 0 - 0.335 0.275 0.370 - - 0 - 0.00%
2022-11-04 0 0.335 0.265 0.365 - - 0 0 - 0.335 0.265 0.365 - - 0 - 0.00%
2022-11-03 0 0.335 0.265 0.370 - - 0 0 - 0.335 0.265 0.370 - - 0 - 0.00%
2022-11-02 0 0.335 0.265 0.370 - - 0 0 - 0.335 0.265 0.370 - - 0 - 0.00%
2022-11-01 0 0.335 0.265 0.375 - - 0 0 - 0.335 0.265 0.375 - - 0 - 0.00%
2022-10-31 0 0.335 0.270 0.375 - - 0 0 - 0.335 0.270 0.375 - - 0 - 0.00%
2022-10-28 0 0.335 0.265 0.335 - - 0 0 - 0.335 0.265 0.335 - - 0 - 0.00%
2022-10-27 0 0.335 0.265 0.375 - - 0 0 - 0.335 0.265 0.375 - - 0 - 0.00%
2022-10-26 0 0.335 0.280 0.375 - - 0 0 - 0.335 0.280 0.375 - - 0 - 0.00%
2022-10-25 0 0.335 0.265 0.350 - - 0 0 - 0.335 0.265 0.350 - - 0 - 0.00%
2022-10-24 0 0.335 0.285 0.370 - - 0 0 - 0.335 0.285 0.370 - - 0 - 0.00%
2022-10-21 0 0.335 0.270 0.370 - - 0 0 - 0.335 0.270 0.370 - - 0 - 0.00%
2022-10-20 0 0.335 0.275 0.370 - - 0 0 - 0.335 0.275 0.370 - - 0 - 0.00%
2022-10-19 0 0.335 0.270 0.370 - - 0 0 - 0.335 0.270 0.370 - - 0 - 0.00%
2022-10-18 0 0.335 0.325 0.370 0.335 0.400 85,000 30,450 0.3582 0.335 0.325 0.370 0.335 0.400 85,000 0.3582 -5.63%
2022-10-17 0 0.355 0.340 0.385 0.340 0.375 75,000 27,225 0.3630 0.355 0.340 0.385 0.340 0.375 75,000 0.3630 -14.46%
2022-10-14 0 0.415 0.360 0.415 0.400 0.430 30,000 12,600 0.4200 0.415 0.360 0.415 0.400 0.430 30,000 0.4200 6.41%
2022-10-13 0 0.390 0.370 0.390 0.350 0.440 215,000 83,200 0.3870 0.390 0.370 0.390 0.350 0.440 215,000 0.3870 20.00%
2022-10-12 0 0.325 0.330 0.350 0.310 0.325 10,000 3,175 0.3175 0.325 0.330 0.350 0.310 0.325 10,000 0.3175 -8.45%
2022-10-11 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2022-10-10 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2022-10-07 0 0.355 0.315 - - - 0 0 - 0.355 0.315 - - - 0 - 0.00%
2022-10-06 0 0.355 0.315 - - - 0 0 - 0.355 0.315 - - - 0 - 0.00%
2022-10-05 0 0.355 0.315 0.385 - - 0 0 - 0.355 0.315 0.385 - - 0 - 0.00%
2022-10-03 0 0.355 0.315 0.355 - - 0 0 - 0.355 0.315 0.355 - - 0 - -1.39%
2022-09-30 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 2.86%
2022-09-29 0 0.350 0.325 0.400 - - 0 0 - 0.350 0.325 0.400 - - 0 - 0.00%
2022-09-28 0 0.350 0.350 0.445 0.300 0.375 160,000 53,925 0.3370 0.350 0.350 0.445 0.300 0.375 160,000 0.3370 -14.63%
2022-09-27 0 0.410 0.265 0.410 0.410 0.475 460,000 215,075 0.4676 0.410 0.265 0.410 0.410 0.475 460,000 0.4676 -16.33%
2022-09-26 0 0.490 0.455 0.550 - - 0 0 - 0.490 0.455 0.550 - - 0 - 0.00%
2022-09-23 0 0.490 0.455 0.550 - - 0 0 - 0.490 0.455 0.550 - - 0 - 0.00%
2022-09-22 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2022-09-21 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - -1.01%
2022-09-20 0 0.495 0.455 0.510 - - 0 0 - 0.495 0.455 0.510 - - 0 - 0.00%
2022-09-19 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -1.00%
2022-09-16 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - -1.96%
2022-09-15 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2022-09-14 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2022-09-13 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2022-09-09 0 0.520 0.500 0.520 0.530 0.530 5,000 2,650 0.5300 0.520 0.500 0.520 0.530 0.530 5,000 0.5300 -1.89%
2022-09-08 0 0.530 0.500 0.530 0.530 0.530 5,000 2,650 0.5300 0.530 0.500 0.530 0.530 0.530 5,000 0.5300 0.00%
2022-09-07 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2022-09-06 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2022-09-05 0 0.530 0.530 0.570 0.510 0.510 20,000 10,200 0.5100 0.530 0.530 0.570 0.510 0.510 20,000 0.5100 -7.02%
2022-09-02 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -3.39%
2022-09-01 0 0.590 0.510 0.590 0.590 0.610 80,000 48,150 0.6019 0.590 0.510 0.590 0.590 0.610 80,000 0.6019 7.27%
2022-08-31 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2022-08-30 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2022-08-29 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2022-08-26 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - -3.51%
2022-08-25 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2022-08-24 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2022-08-23 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2022-08-22 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2022-08-19 0 0.570 0.510 0.580 - - 0 0 - 0.570 0.510 0.580 - - 0 - 0.00%
2022-08-18 0 0.570 0.500 0.590 - - 0 0 - 0.570 0.500 0.590 - - 0 - 0.00%
2022-08-17 0 0.570 0.500 0.590 0.570 0.570 5,000 2,850 0.5700 0.570 0.500 0.590 0.570 0.570 5,000 0.5700 3.64%
2022-08-16 0 0.550 0.485 0.570 - - 0 0 - 0.550 0.485 0.570 - - 0 - 0.00%
2022-08-15 0 0.550 0.485 0.570 - - 0 0 - 0.550 0.485 0.570 - - 0 - 0.00%
2022-08-12 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-08-11 0 0.550 0.490 0.570 - - 0 0 - 0.550 0.490 0.570 - - 0 - 0.00%
2022-08-10 0 0.550 0.550 0.570 0.540 0.540 15,000 8,100 0.5400 0.550 0.550 0.570 0.540 0.540 15,000 0.5400 0.00%
2022-08-09 0 0.550 0.485 0.570 - - 0 0 - 0.550 0.485 0.570 - - 0 - 0.00%
2022-08-08 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2022-08-05 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2022-08-04 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-08-03 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-08-02 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-08-01 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-29 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-28 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-27 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-26 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-25 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-22 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-21 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-20 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2022-07-19 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2022-07-18 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2022-07-15 0 0.550 0.550 0.560 0.530 0.540 105,000 56,650 0.5395 0.550 0.550 0.560 0.530 0.540 105,000 0.5395 0.00%
2022-07-14 0 0.550 0.530 0.580 0.550 0.550 5,000 2,750 0.5500 0.550 0.530 0.580 0.550 0.550 5,000 0.5500 -5.17%
2022-07-13 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-07-12 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2022-07-11 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2022-07-08 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2022-07-07 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2022-07-06 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2022-07-05 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -1.67%
2022-07-04 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-06-30 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-06-29 0 0.600 0.540 0.600 0.590 0.600 100,000 59,350 0.5935 0.600 0.540 0.600 0.590 0.600 100,000 0.5935 1.69%
2022-06-28 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2022-06-27 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-06-24 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2022-06-23 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2022-06-22 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2022-06-21 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2022-06-20 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-06-17 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2022-06-16 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.570 0.600 0.600 0.600 10,000 0.6000 -3.23%
2022-06-15 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -3.12%
2022-06-14 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2022-06-13 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2022-06-10 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2022-06-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -2.99%
2022-06-08 0 0.670 0.600 0.670 0.690 0.690 5,000 3,450 0.6900 0.670 0.600 0.670 0.690 0.690 5,000 0.6900 4.69%
2022-06-07 0 0.640 0.600 0.650 0.620 0.640 20,000 12,700 0.6350 0.640 0.600 0.650 0.620 0.640 20,000 0.6350 3.23%
2022-06-06 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-06-02 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2022-06-01 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-05-31 0 0.620 0.560 0.620 0.620 0.620 25,000 15,500 0.6200 0.620 0.560 0.620 0.620 0.620 25,000 0.6200 3.33%
2022-05-30 0 0.600 0.560 0.600 0.600 0.600 145,000 87,000 0.6000 0.600 0.560 0.600 0.600 0.600 145,000 0.6000 0.00%
2022-05-27 0 0.600 0.560 0.600 0.600 0.600 125,000 75,000 0.6000 0.600 0.560 0.600 0.600 0.600 125,000 0.6000 0.00%
2022-05-26 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2022-05-25 0 0.600 0.600 0.610 0.600 0.600 5,000 3,000 0.6000 0.600 0.600 0.610 0.600 0.600 5,000 0.6000 -1.64%
2022-05-24 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2022-05-23 0 0.610 0.600 0.650 0.610 0.610 15,000 9,150 0.6100 0.610 0.600 0.650 0.610 0.610 15,000 0.6100 -3.17%
2022-05-20 0 0.630 0.600 0.640 0.590 0.630 90,000 54,800 0.6089 0.630 0.600 0.640 0.590 0.630 90,000 0.6089 0.00%
2022-05-19 0 0.630 0.610 0.670 - - 0 0 - 0.630 0.610 0.670 - - 0 - 0.00%
2022-05-18 0 0.630 0.620 0.660 0.630 0.630 5,000 3,150 0.6300 0.630 0.620 0.660 0.630 0.630 5,000 0.6300 -3.08%
2022-05-17 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.620 0.650 0.650 0.650 10,000 0.6500 -2.99%
2022-05-16 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2022-05-13 0 0.670 0.620 0.670 0.660 0.670 20,000 13,250 0.6625 0.670 0.620 0.670 0.660 0.670 20,000 0.6625 0.00%
2022-05-12 0 0.670 0.610 0.680 0.620 0.670 125,000 79,250 0.6340 0.670 0.610 0.680 0.620 0.670 125,000 0.6340 9.84%
2022-05-11 0 0.610 0.610 0.650 0.610 0.610 5,000 3,050 0.6100 0.610 0.610 0.650 0.610 0.610 5,000 0.6100 -3.17%
2022-05-10 0 0.630 0.620 0.630 0.610 0.610 5,000 3,050 0.6100 0.630 0.620 0.630 0.610 0.610 5,000 0.6100 -3.08%
2022-05-06 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2022-05-05 0 0.650 0.610 0.680 0.650 0.670 45,000 29,600 0.6578 0.650 0.610 0.680 0.650 0.670 45,000 0.6578 0.00%
2022-05-04 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2022-05-03 0 0.650 0.650 0.670 0.610 0.660 75,000 48,250 0.6433 0.650 0.650 0.670 0.610 0.660 75,000 0.6433 -1.52%
2022-04-29 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2022-04-28 0 0.670 0.630 0.670 0.630 0.670 20,000 12,900 0.6450 0.670 0.630 0.670 0.630 0.670 20,000 0.6450 4.69%
2022-04-27 0 0.640 0.610 0.670 0.640 0.640 5,000 3,200 0.6400 0.640 0.610 0.670 0.640 0.640 5,000 0.6400 -1.54%
2022-04-26 0 0.650 0.650 0.680 0.640 0.640 5,000 3,200 0.6400 0.650 0.650 0.680 0.640 0.640 5,000 0.6400 -1.52%
2022-04-25 0 0.660 0.640 0.680 0.640 0.660 65,000 42,700 0.6569 0.660 0.640 0.680 0.640 0.660 65,000 0.6569 -2.94%
2022-04-22 0 0.680 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.680 0.640 0.650 0.650 0.650 10,000 0.6500 0.00%
2022-04-21 0 0.680 0.650 0.680 0.680 0.680 5,000 3,400 0.6800 0.680 0.650 0.680 0.680 0.680 5,000 0.6800 0.00%
2022-04-20 0 0.680 0.650 0.700 0.680 0.680 100,000 68,000 0.6800 0.680 0.650 0.700 0.680 0.680 100,000 0.6800 0.00%
2022-04-19 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2022-04-14 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2022-04-13 0 0.690 0.650 0.690 0.690 0.700 50,000 34,550 0.6910 0.690 0.650 0.690 0.690 0.700 50,000 0.6910 4.55%
2022-04-12 0 0.660 0.610 0.680 0.650 0.660 1,000,000 655,000 0.6550 0.660 0.610 0.680 0.650 0.660 1,000,000 0.6550 4.76%
2022-04-11 0 0.630 0.600 0.660 0.600 0.650 95,000 57,800 0.6084 0.630 0.600 0.660 0.600 0.650 95,000 0.6084 5.00%
2022-04-08 0 0.600 0.600 0.630 0.570 0.600 720,000 412,050 0.5723 0.600 0.600 0.630 0.570 0.600 720,000 0.5723 -11.76%
2022-04-07 0 0.680 0.590 0.690 - - 0 0 - 0.680 0.590 0.690 - - 0 - 0.00%
2022-04-06 0 0.680 0.610 0.690 - - 0 0 - 0.680 0.610 0.690 - - 0 - 0.00%
2022-04-04 0 0.680 0.590 0.700 - - 0 0 - 0.680 0.590 0.700 - - 0 - 0.00%
2022-04-01 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - -1.45%
2022-03-31 0 0.690 0.570 0.690 0.650 0.690 55,000 36,950 0.6718 0.690 0.570 0.690 0.650 0.690 55,000 0.6718 13.11%
2022-03-30 0 0.610 0.570 0.650 - - 0 0 - 0.610 0.570 0.650 - - 0 - 0.00%
2022-03-29 0 0.610 0.580 0.610 0.550 0.600 105,000 60,750 0.5786 0.610 0.580 0.610 0.550 0.600 105,000 0.5786 -10.29%
2022-03-28 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - -1.45%
2022-03-25 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2022-03-24 0 0.690 0.600 0.690 0.690 0.690 30,000 20,700 0.6900 0.690 0.600 0.690 0.690 0.690 30,000 0.6900 0.00%
2022-03-23 0 0.690 0.600 0.690 0.660 0.690 20,000 13,350 0.6675 0.690 0.600 0.690 0.660 0.690 20,000 0.6675 4.55%
2022-03-22 0 0.660 0.600 0.660 0.650 0.660 10,000 6,550 0.6550 0.660 0.600 0.660 0.650 0.660 10,000 0.6550 -4.35%
2022-03-21 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2022-03-18 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2022-03-17 0 0.690 0.620 0.690 0.680 0.700 190,000 132,100 0.6953 0.690 0.620 0.690 0.680 0.700 190,000 0.6953 1.47%
2022-03-16 0 0.680 0.620 0.680 0.630 0.690 150,000 101,550 0.6770 0.680 0.620 0.680 0.630 0.690 150,000 0.6770 11.48%
2022-03-15 0 0.610 0.580 0.610 0.570 0.610 35,000 20,800 0.5943 0.610 0.580 0.610 0.570 0.610 35,000 0.5943 -4.69%
2022-03-14 0 0.640 0.620 0.700 0.640 0.640 10,000 6,400 0.6400 0.640 0.620 0.700 0.640 0.640 10,000 0.6400 -1.54%
2022-03-11 0 0.650 0.610 0.700 - - 0 0 - 0.650 0.610 0.700 - - 0 - 0.00%
2022-03-10 0 0.650 0.610 0.700 - - 0 0 - 0.650 0.610 0.700 - - 0 - 0.00%
2022-03-09 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2022-03-08 0 0.650 0.640 0.690 0.640 0.660 340,000 221,850 0.6525 0.650 0.640 0.690 0.640 0.660 340,000 0.6525 -7.14%
2022-03-07 0 0.700 0.670 0.700 0.670 0.700 450,000 311,100 0.6913 0.700 0.670 0.700 0.670 0.700 450,000 0.6913 7.69%
2022-03-04 0 0.650 0.650 0.720 0.650 0.660 240,000 157,350 0.6556 0.650 0.650 0.720 0.650 0.660 240,000 0.6556 -7.14%
2022-03-03 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2022-03-02 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2022-03-01 0 0.700 0.680 0.700 0.700 0.700 75,000 52,500 0.7000 0.700 0.680 0.700 0.700 0.700 75,000 0.7000 -2.78%
2022-02-28 0 0.720 0.680 0.720 0.720 0.720 5,000 3,600 0.7200 0.720 0.680 0.720 0.720 0.720 5,000 0.7200 0.00%
2022-02-25 0 0.720 0.700 0.720 0.680 0.720 50,000 35,050 0.7010 0.720 0.700 0.720 0.680 0.720 50,000 0.7010 5.88%
2022-02-24 0 0.680 0.680 0.720 0.680 0.680 250,000 170,000 0.6800 0.680 0.680 0.720 0.680 0.680 250,000 0.6800 -2.86%
2022-02-23 0 0.700 0.700 0.720 0.570 0.710 290,000 192,400 0.6634 0.700 0.700 0.720 0.570 0.710 290,000 0.6634 6.06%
2022-02-22 0 0.660 0.660 0.690 0.630 0.630 5,000 3,150 0.6300 0.660 0.660 0.690 0.630 0.630 5,000 0.6300 1.54%
2022-02-21 0 0.650 0.650 0.700 0.650 0.650 5,000 3,250 0.6500 0.650 0.650 0.700 0.650 0.650 5,000 0.6500 -1.52%
2022-02-18 0 0.660 0.660 0.740 - - 0 0 - 0.660 0.660 0.740 - - 0 - 0.00%
2022-02-17 0 0.660 0.660 0.720 0.650 0.680 310,000 206,750 0.6669 0.660 0.660 0.720 0.650 0.680 310,000 0.6669 -9.59%
2022-02-16 0 0.730 0.720 0.750 0.730 0.740 280,000 204,600 0.7307 0.730 0.720 0.750 0.730 0.740 280,000 0.7307 -7.59%
2022-02-15 0 0.790 0.720 0.790 0.780 0.790 30,000 23,600 0.7867 0.790 0.720 0.790 0.780 0.790 30,000 0.7867 1.28%
2022-02-14 0 0.780 0.730 0.790 0.760 0.780 110,000 84,450 0.7677 0.780 0.730 0.790 0.760 0.780 110,000 0.7677 0.00%
2022-02-11 0 0.780 0.760 0.780 0.710 0.800 415,000 320,350 0.7719 0.780 0.760 0.780 0.710 0.800 415,000 0.7719 5.41%
2022-02-10 0 0.740 0.710 0.740 0.710 0.740 75,000 54,450 0.7260 0.740 0.710 0.740 0.710 0.740 75,000 0.7260 -1.33%
2022-02-09 0 0.750 0.740 0.780 0.660 0.750 1,845,000 1,357,350 0.7357 0.750 0.740 0.780 0.660 0.750 1,845,000 0.7357 1.35%
2022-02-08 0 0.740 0.720 0.740 0.690 0.800 4,530,000 3,424,000 0.7558 0.740 0.720 0.740 0.690 0.800 4,530,000 0.7558 5.71%
2022-02-07 0 0.700 0.680 0.710 0.640 0.730 3,680,000 2,413,950 0.6560 0.700 0.680 0.710 0.640 0.730 3,680,000 0.6560 12.90%
2022-02-04 0 0.620 0.600 0.640 0.600 0.620 105,000 63,100 0.6010 0.620 0.600 0.640 0.600 0.620 105,000 0.6010 -4.62%
2022-01-31 0 0.650 0.590 0.650 0.660 0.660 45,000 29,400 0.6533 0.650 0.590 0.650 0.660 0.660 45,000 0.6533 0.00%
2022-01-28 0 0.650 0.570 0.650 0.580 0.650 2,440,000 1,423,150 0.5833 0.650 0.570 0.650 0.580 0.650 2,440,000 0.5833 20.37%
2022-01-27 0 0.540 0.520 0.560 0.500 0.540 855,000 452,250 0.5289 0.540 0.520 0.560 0.500 0.540 855,000 0.5289 0.00%
2022-01-26 0 0.540 0.530 0.570 0.540 0.590 1,065,000 620,300 0.5824 0.540 0.530 0.570 0.540 0.590 1,065,000 0.5824 -1.82%
2022-01-25 0 0.550 0.530 0.590 0.530 0.610 1,160,000 698,000 0.6017 0.550 0.530 0.590 0.530 0.610 1,160,000 0.6017 -8.33%
2022-01-24 0 0.600 0.570 0.620 0.580 0.620 1,270,000 768,100 0.6048 0.600 0.570 0.620 0.580 0.620 1,270,000 0.6048 3.45%
2022-01-21 0 0.580 0.530 0.580 0.540 0.600 4,050,000 2,353,150 0.5810 0.580 0.530 0.580 0.540 0.600 4,050,000 0.5810 0.00%
2022-01-20 0 0.580 0.580 0.590 0.510 0.580 220,000 125,650 0.5711 0.580 0.580 0.590 0.510 0.580 220,000 0.5711 3.57%
2022-01-19 0 0.560 0.530 0.570 0.500 0.750 6,425,000 3,928,500 0.6114 0.560 0.530 0.570 0.500 0.750 6,425,000 0.6114 9.80%
2022-01-18 0 0.510 0.510 0.520 0.470 0.560 4,685,000 2,455,525 0.5241 0.510 0.510 0.520 0.470 0.560 4,685,000 0.5241 -7.27%
2022-01-17 0 0.550 0.520 0.570 0.435 0.550 5,570,000 2,797,200 0.5022 0.550 0.520 0.570 0.435 0.550 5,570,000 0.5022 30.95%
2022-01-14 0 0.420 0.420 0.470 - - 0 0 - 0.420 0.420 0.470 - - 0 - 1.20%
2022-01-13 0 0.415 0.415 0.470 - - 0 0 - 0.415 0.415 0.470 - - 0 - 0.00%
2022-01-12 0 0.415 0.415 0.460 0.410 0.410 10,000 4,100 0.4100 0.415 0.415 0.460 0.410 0.410 10,000 0.4100 -1.19%
2022-01-11 0 0.420 0.420 0.470 0.420 0.420 25,000 10,500 0.4200 0.420 0.420 0.470 0.420 0.420 25,000 0.4200 -1.18%
2022-01-10 0 0.425 0.420 0.470 0.420 0.425 245,000 104,050 0.4247 0.425 0.420 0.470 0.420 0.425 245,000 0.4247 -3.41%
2022-01-07 0 0.440 0.425 0.460 0.420 0.440 130,000 54,800 0.4215 0.440 0.425 0.460 0.420 0.440 130,000 0.4215 1.15%
2022-01-06 0 0.435 0.415 0.435 0.385 0.450 3,290,000 1,424,600 0.4330 0.435 0.415 0.435 0.385 0.450 3,290,000 0.4330 -11.22%
2022-01-05 0 0.490 0.465 0.490 0.425 0.490 2,615,000 1,179,000 0.4509 0.490 0.465 0.490 0.425 0.490 2,615,000 0.4509 11.36%
2022-01-04 0 0.440 0.415 0.450 0.375 0.445 2,365,000 1,017,375 0.4302 0.440 0.415 0.450 0.375 0.445 2,365,000 0.4302 10.00%
2022-01-03 0 0.400 0.400 0.425 0.385 0.450 390,000 161,150 0.4132 0.400 0.400 0.425 0.385 0.450 390,000 0.4132 3.90%
2021-12-31 0 0.385 0.385 0.415 0.380 0.380 40,000 15,200 0.3800 0.385 0.385 0.415 0.380 0.380 40,000 0.3800 1.32%
2021-12-30 0 0.380 0.375 0.425 0.365 0.380 1,000,000 372,500 0.3725 0.380 0.375 0.425 0.365 0.380 1,000,000 0.3725 1.33%
2021-12-29 0 0.375 0.375 0.395 0.355 0.400 145,000 56,125 0.3871 0.375 0.375 0.395 0.355 0.400 145,000 0.3871 5.63%
2021-12-28 0 0.355 0.355 0.385 0.355 0.355 385,000 136,675 0.3550 0.355 0.355 0.385 0.355 0.355 385,000 0.3550 0.00%
2021-12-24 0 0.355 0.355 0.395 0.355 0.355 360,000 127,800 0.3550 0.355 0.355 0.395 0.355 0.355 360,000 0.3550 0.00%
2021-12-23 0 0.355 0.350 0.375 0.355 0.355 420,000 149,100 0.3550 0.355 0.350 0.375 0.355 0.355 420,000 0.3550 0.00%
2021-12-22 0 0.355 0.355 0.405 0.345 0.420 965,000 345,250 0.3578 0.355 0.355 0.405 0.345 0.420 965,000 0.3578 2.90%
2021-12-21 0 0.345 0.345 0.405 0.315 0.360 3,155,000 1,089,300 0.3453 0.345 0.345 0.405 0.315 0.360 3,155,000 0.3453 -4.17%
2021-12-20 0 0.360 0.360 0.375 0.360 0.370 2,165,000 788,800 0.3643 0.360 0.360 0.375 0.360 0.370 2,165,000 0.3643 -1.37%
2021-12-17 0 0.365 0.365 0.370 0.365 0.475 9,540,000 3,916,050 0.4105 0.365 0.365 0.370 0.365 0.475 9,540,000 0.4105 -1.35%
2021-12-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2021-03-31 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2021-03-30 0 0.370 0.345 0.370 0.360 0.380 10,000 3,700 0.3700 0.370 0.345 0.370 0.360 0.380 10,000 0.3700 2.78%
2021-03-29 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2021-03-26 0 0.360 0.335 0.380 - - 0 0 - 0.360 0.335 0.380 - - 0 - 0.00%
2021-03-25 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2021-03-24 0 0.360 0.345 0.380 0.360 0.360 1,000,000 360,000 0.3600 0.360 0.345 0.380 0.360 0.360 1,000,000 0.3600 -5.26%
2021-03-23 0 0.380 0.345 0.380 0.385 0.390 90,000 34,700 0.3856 0.380 0.345 0.380 0.385 0.390 90,000 0.3856 5.56%
2021-03-22 0 0.360 0.340 0.390 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2021-03-19 0 0.360 0.350 0.390 0.360 0.385 210,000 80,350 0.3826 0.360 0.350 0.390 0.360 0.385 210,000 0.3826 -1.37%
2021-03-18 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2021-03-17 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2021-03-16 0 0.365 0.350 0.380 0.365 0.385 230,000 86,000 0.3739 0.365 0.350 0.380 0.365 0.385 230,000 0.3739 5.80%
2021-03-15 0 0.345 0.345 0.370 0.340 0.340 10,000 3,425 0.3425 0.345 0.345 0.370 0.340 0.340 10,000 0.3425 0.00%
2021-03-12 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2021-03-11 0 0.345 0.335 0.365 - - 0 0 - 0.345 0.335 0.365 - - 0 - 0.00%
2021-03-10 0 0.345 0.330 0.370 0.345 0.345 50,000 17,250 0.3450 0.345 0.330 0.370 0.345 0.345 50,000 0.3450 0.00%
2021-03-09 0 0.345 0.325 0.370 - - 0 0 - 0.345 0.325 0.370 - - 0 - 0.00%
2021-03-08 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2021-03-05 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2021-03-04 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2021-03-03 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2021-03-02 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2021-03-01 0 0.345 0.325 0.375 0.345 0.345 25,000 8,625 0.3450 0.345 0.325 0.375 0.345 0.345 25,000 0.3450 0.00%
2021-02-26 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2021-02-25 0 0.345 0.335 0.350 0.320 0.320 10,000 3,200 0.3200 0.345 0.335 0.350 0.320 0.320 10,000 0.3200 0.00%
2021-02-24 0 0.345 0.320 0.355 - - 0 0 - 0.345 0.320 0.355 - - 0 - 0.00%
2021-02-23 0 0.345 0.320 0.355 - - 0 0 - 0.345 0.320 0.355 - - 0 - 0.00%
2021-02-22 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2021-02-19 0 0.345 0.335 0.350 0.345 0.345 50,000 17,250 0.3450 0.345 0.335 0.350 0.345 0.345 50,000 0.3450 -4.17%
2021-02-18 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -1.37%
2021-02-17 0 0.365 0.345 0.365 0.340 0.385 120,000 41,375 0.3448 0.365 0.345 0.365 0.340 0.385 120,000 0.3448 1.39%
2021-02-16 0 0.360 0.360 0.385 0.330 0.360 50,000 17,150 0.3430 0.360 0.360 0.385 0.330 0.360 50,000 0.3430 -7.69%
2021-02-11 0 0.390 0.330 0.405 - - 0 0 - 0.390 0.330 0.405 - - 0 - 0.00%
2021-02-10 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2021-02-09 0 0.390 0.335 0.390 0.400 0.400 5,000 2,000 0.4000 0.390 0.335 0.390 0.400 0.400 5,000 0.4000 2.63%
2021-02-08 0 0.380 0.325 0.405 - - 0 0 - 0.380 0.325 0.405 - - 0 - 0.00%
2021-02-05 0 0.380 0.315 0.400 - - 0 0 - 0.380 0.315 0.400 - - 0 - 0.00%
2021-02-04 0 0.380 0.325 0.380 0.390 0.390 5,000 1,950 0.3900 0.380 0.325 0.380 0.390 0.390 5,000 0.3900 -1.30%
2021-02-03 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - -1.28%
2021-02-02 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - -1.27%
2021-02-01 0 0.395 0.335 0.395 0.380 0.400 15,000 5,875 0.3917 0.395 0.335 0.395 0.380 0.400 15,000 0.3917 17.91%
2021-01-29 0 0.335 0.315 0.400 - - 0 0 - 0.335 0.315 0.400 - - 0 - 0.00%
2021-01-28 0 0.335 0.310 0.410 - - 0 0 - 0.335 0.310 0.410 - - 0 - 0.00%
2021-01-27 0 0.335 0.335 0.405 0.335 0.345 90,000 30,200 0.3356 0.335 0.335 0.405 0.335 0.345 90,000 0.3356 4.69%
2021-01-26 0 0.320 0.305 0.355 - - 0 0 - 0.320 0.305 0.355 - - 0 - 0.00%
2021-01-25 0 0.320 0.315 0.340 0.305 0.320 630,000 198,500 0.3151 0.320 0.315 0.340 0.305 0.320 630,000 0.3151 -5.88%
2021-01-22 0 0.340 0.330 0.350 0.330 0.330 200,000 66,000 0.3300 0.340 0.330 0.350 0.330 0.330 200,000 0.3300 0.00%
2021-01-21 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2021-01-20 0 0.340 0.315 0.355 - - 0 0 - 0.340 0.315 0.355 - - 0 - 0.00%
2021-01-19 0 0.340 0.315 0.355 - - 0 0 - 0.340 0.315 0.355 - - 0 - 0.00%
2021-01-18 0 0.340 0.315 0.355 - - 0 0 - 0.340 0.315 0.355 - - 0 - 0.00%
2021-01-15 0 0.340 0.315 0.355 - - 0 0 - 0.340 0.315 0.355 - - 0 - 0.00%
2021-01-14 0 0.340 0.315 0.345 - - 0 0 - 0.340 0.315 0.345 - - 0 - 0.00%
2021-01-13 0 0.340 0.315 0.345 - - 0 0 - 0.340 0.315 0.345 - - 0 - 0.00%
2021-01-12 0 0.340 0.310 0.370 - - 0 0 - 0.340 0.310 0.370 - - 0 - 0.00%
2021-01-11 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2021-01-08 0 0.340 0.335 0.340 0.330 0.340 105,000 34,700 0.3305 0.340 0.335 0.340 0.330 0.340 105,000 0.3305 -8.11%
2021-01-07 0 0.370 0.325 0.370 0.345 0.380 160,000 60,425 0.3777 0.370 0.325 0.370 0.345 0.380 160,000 0.3777 7.25%
2021-01-06 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2021-01-05 0 0.345 0.315 0.385 - - 0 0 - 0.345 0.315 0.385 - - 0 - 0.00%
2021-01-04 0 0.345 0.325 0.385 - - 0 0 - 0.345 0.325 0.385 - - 0 - 0.00%
2020-12-31 0 0.345 0.320 0.385 - - 0 0 - 0.345 0.320 0.385 - - 0 - 0.00%
2020-12-30 0 0.345 0.325 0.350 0.345 0.350 100,000 34,600 0.3460 0.345 0.325 0.350 0.345 0.350 100,000 0.3460 1.47%
2020-12-29 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -4.23%
2020-12-28 0 0.355 0.315 0.355 0.335 0.355 220,000 74,850 0.3402 0.355 0.315 0.355 0.335 0.355 220,000 0.3402 4.41%
2020-12-24 0 0.340 0.325 0.385 - - 0 0 - 0.340 0.325 0.385 - - 0 - 0.00%
2020-12-23 0 0.340 0.340 0.385 0.305 0.345 180,000 59,275 0.3293 0.340 0.340 0.385 0.305 0.345 180,000 0.3293 -1.45%
2020-12-22 0 0.345 0.315 0.385 0.345 0.345 100,000 34,500 0.3450 0.345 0.315 0.385 0.345 0.345 100,000 0.3450 0.00%
2020-12-21 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2020-12-18 0 0.345 0.325 0.375 - - 0 0 - 0.345 0.325 0.375 - - 0 - 0.00%
2020-12-17 0 0.345 0.325 0.375 - - 0 0 - 0.345 0.325 0.375 - - 0 - 0.00%
2020-12-16 0 0.345 0.325 0.375 - - 0 0 - 0.345 0.325 0.375 - - 0 - 0.00%
2020-12-15 0 0.345 0.325 0.375 - - 0 0 - 0.345 0.325 0.375 - - 0 - 0.00%
2020-12-14 0 0.345 0.325 0.375 - - 0 0 - 0.345 0.325 0.375 - - 0 - 0.00%
2020-12-11 0 0.345 0.325 0.375 - - 0 0 - 0.345 0.325 0.375 - - 0 - 0.00%
2020-12-10 0 0.345 0.320 0.385 - - 0 0 - 0.345 0.320 0.385 - - 0 - 0.00%
2020-12-09 0 0.345 0.325 0.345 0.350 0.350 65,000 22,750 0.3500 0.345 0.325 0.345 0.350 0.350 65,000 0.3500 -1.43%
2020-12-08 0 0.350 0.350 0.365 0.350 0.350 440,000 154,000 0.3500 0.350 0.350 0.365 0.350 0.350 440,000 0.3500 9.38%
2020-12-07 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.350 0.320 0.320 30,000 0.3200 -3.03%
2020-12-04 0 0.330 0.320 0.330 0.330 0.335 120,000 39,650 0.3304 0.330 0.320 0.330 0.330 0.335 120,000 0.3304 -7.04%
2020-12-03 0 0.355 0.310 0.385 - - 0 0 - 0.355 0.310 0.385 - - 0 - 0.00%
2020-12-02 0 0.355 0.310 0.380 - - 0 0 - 0.355 0.310 0.380 - - 0 - 0.00%
2020-12-01 0 0.355 0.310 0.380 0.355 0.355 70,000 24,850 0.3550 0.355 0.310 0.380 0.355 0.355 70,000 0.3550 0.00%
2020-11-30 0 0.355 0.315 0.380 - - 0 0 - 0.355 0.315 0.380 - - 0 - 0.00%
2020-11-27 0 0.355 0.325 0.380 0.350 0.355 820,000 289,950 0.3536 0.355 0.325 0.380 0.350 0.355 820,000 0.3536 1.43%
2020-11-26 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2020-11-25 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2020-11-24 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2020-11-23 0 0.350 0.320 0.375 - - 0 0 - 0.350 0.320 0.375 - - 0 - 0.00%
2020-11-20 0 0.350 0.325 0.385 - - 0 0 - 0.350 0.325 0.385 - - 0 - 0.00%
2020-11-19 0 0.350 0.315 0.385 - - 0 0 - 0.350 0.315 0.385 - - 0 - 0.00%
2020-11-18 0 0.350 0.320 0.385 - - 0 0 - 0.350 0.320 0.385 - - 0 - 0.00%
2020-11-17 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2020-11-16 0 0.350 0.330 0.385 0.320 0.350 15,000 4,975 0.3317 0.350 0.330 0.385 0.320 0.350 15,000 0.3317 0.00%
2020-11-13 0 0.350 0.335 0.350 0.350 0.350 5,000 1,750 0.3500 0.350 0.335 0.350 0.350 0.350 5,000 0.3500 -6.67%
2020-11-12 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2020-11-11 0 0.375 0.315 0.385 - - 0 0 - 0.375 0.315 0.385 - - 0 - 0.00%
2020-11-10 0 0.375 0.315 0.380 - - 0 0 - 0.375 0.315 0.380 - - 0 - 0.00%
2020-11-09 0 0.375 0.325 0.390 - - 0 0 - 0.375 0.325 0.390 - - 0 - 0.00%
2020-11-06 0 0.375 0.325 0.385 - - 0 0 - 0.375 0.325 0.385 - - 0 - 0.00%
2020-11-05 0 0.375 0.330 0.395 0.345 0.345 295,000 101,775 0.3450 0.375 0.330 0.395 0.345 0.345 295,000 0.3450 7.14%
2020-11-04 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2020-11-03 0 0.350 0.310 0.350 0.350 0.350 5,000 1,750 0.3500 0.350 0.310 0.350 0.350 0.350 5,000 0.3500 -4.11%
2020-11-02 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2020-10-30 0 0.365 0.310 0.390 - - 0 0 - 0.365 0.310 0.390 - - 0 - 0.00%
2020-10-29 0 0.365 0.310 0.395 0.365 0.365 5,000 1,825 0.3650 0.365 0.310 0.395 0.365 0.365 5,000 0.3650 5.80%
2020-10-28 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2020-10-27 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2020-10-23 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - -1.43%
2020-10-22 0 0.350 0.320 0.350 0.320 0.350 145,000 50,000 0.3448 0.350 0.320 0.350 0.320 0.350 145,000 0.3448 -5.41%
2020-10-21 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2020-10-20 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2020-10-19 0 0.370 0.350 0.375 0.330 0.370 10,000 3,500 0.3500 0.370 0.350 0.375 0.330 0.370 10,000 0.3500 0.00%
2020-10-16 0 0.370 0.325 0.370 0.300 0.380 3,100,000 1,042,975 0.3364 0.370 0.325 0.370 0.300 0.380 3,100,000 0.3364 -2.63%
2020-10-15 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2020-10-14 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2020-10-12 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2020-10-09 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - -2.56%
2020-10-08 0 0.390 0.340 0.390 0.390 0.390 50,000 19,500 0.3900 0.390 0.340 0.390 0.390 0.390 50,000 0.3900 0.00%
2020-10-07 0 0.390 0.345 0.395 - - 0 0 - 0.390 0.345 0.395 - - 0 - 0.00%
2020-10-06 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2020-10-05 0 0.390 0.355 0.395 - - 0 0 - 0.390 0.355 0.395 - - 0 - 0.00%
2020-09-30 0 0.390 0.355 0.395 - - 0 0 - 0.390 0.355 0.395 - - 0 - 0.00%
2020-09-29 0 0.390 0.345 0.400 - - 0 0 - 0.390 0.345 0.400 - - 0 - 0.00%
2020-09-28 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - -1.27%
2020-09-25 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2020-09-24 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2020-09-23 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2020-09-22 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2020-09-21 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2020-09-18 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2020-09-17 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2020-09-16 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2020-09-15 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2020-09-14 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2020-09-11 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2020-09-10 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2020-09-09 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2020-09-08 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2020-09-07 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-09-04 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2020-09-03 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2020-09-02 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2020-09-01 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2020-08-31 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-08-28 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2020-08-27 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2020-08-26 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2020-08-25 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2020-08-24 0 0.395 0.350 0.395 0.390 0.395 240,000 94,650 0.3944 0.395 0.350 0.395 0.390 0.395 240,000 0.3944 9.72%
2020-08-21 0 0.360 0.355 0.390 0.360 0.370 100,000 36,200 0.3620 0.360 0.355 0.390 0.360 0.370 100,000 0.3620 -4.00%
2020-08-20 0 0.375 0.345 0.380 0.375 0.375 1,000,000 375,000 0.3750 0.375 0.345 0.380 0.375 0.375 1,000,000 0.3750 -1.32%
2020-08-19 0 0.380 0.345 0.395 - - 0 0 - 0.380 0.345 0.395 - - 0 - 0.00%
2020-08-18 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2020-08-17 0 0.380 0.360 0.395 0.380 0.380 40,000 15,200 0.3800 0.380 0.360 0.395 0.380 0.380 40,000 0.3800 0.00%
2020-08-14 0 0.380 0.350 0.380 0.350 0.380 55,000 20,700 0.3764 0.380 0.350 0.380 0.350 0.380 55,000 0.3764 1.33%
2020-08-13 0 0.375 0.320 0.380 0.375 0.375 60,000 22,500 0.3750 0.375 0.320 0.380 0.375 0.375 60,000 0.3750 -1.32%
2020-08-12 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2020-08-11 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - -1.30%
2020-08-10 0 0.385 0.305 0.370 0.365 0.385 35,000 12,875 0.3679 0.385 0.305 0.370 0.365 0.385 35,000 0.3679 -1.28%
2020-08-07 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2020-08-06 0 0.390 0.365 0.395 0.385 0.390 25,000 9,625 0.3850 0.390 0.365 0.395 0.385 0.390 25,000 0.3850 0.00%
2020-08-05 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2020-08-04 0 0.390 0.370 0.400 0.355 0.400 325,000 127,650 0.3928 0.390 0.370 0.400 0.355 0.400 325,000 0.3928 0.00%
2020-08-03 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - -1.27%
2020-07-31 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - -2.47%
2020-07-30 0 0.405 0.365 0.405 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2020-07-29 0 0.405 0.365 0.420 - - 0 0 - 0.405 0.365 0.420 - - 0 - 0.00%
2020-07-28 0 0.405 0.380 0.420 - - 0 0 - 0.405 0.380 0.420 - - 0 - 0.00%
2020-07-27 0 0.405 0.400 0.420 - - 0 0 - 0.405 0.400 0.420 - - 0 - 0.00%
2020-07-24 0 0.405 0.400 0.415 0.400 0.400 65,000 26,000 0.4000 0.405 0.400 0.415 0.400 0.400 65,000 0.4000 0.00%
2020-07-23 0 0.405 0.400 0.410 0.405 0.405 1,050,000 425,250 0.4050 0.405 0.400 0.410 0.405 0.405 1,050,000 0.4050 -1.22%
2020-07-22 0 0.410 0.405 0.415 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2020-07-21 0 0.410 0.405 0.420 0.405 0.410 145,000 59,025 0.4071 0.410 0.405 0.420 0.405 0.410 145,000 0.4071 -2.38%
2020-07-20 0 0.420 0.405 0.480 - - 0 0 - 0.420 0.405 0.480 - - 0 - 0.00%
2020-07-17 0 0.420 0.420 0.480 0.420 0.420 200,000 84,000 0.4200 0.420 0.420 0.480 0.420 0.420 200,000 0.4200 0.00%
2020-07-16 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2020-07-15 0 0.420 0.415 0.425 0.420 0.420 500,000 210,000 0.4200 0.420 0.415 0.425 0.420 0.420 500,000 0.4200 0.00%
2020-07-14 0 0.420 0.420 0.460 0.415 0.420 845,000 354,725 0.4198 0.420 0.420 0.460 0.415 0.420 845,000 0.4198 1.20%
2020-07-13 0 0.415 0.430 0.500 0.410 0.445 480,000 208,975 0.4354 0.415 0.430 0.500 0.410 0.445 480,000 0.4354 -1.19%
2020-07-10 0 0.420 0.405 0.435 0.375 0.420 3,200,000 1,234,125 0.3857 0.420 0.405 0.435 0.375 0.420 3,200,000 0.3857 2.44%
2020-07-09 0 0.410 0.365 0.440 0.375 0.410 3,215,000 1,305,850 0.4062 0.410 0.365 0.440 0.375 0.410 3,215,000 0.4062 12.33%
2020-07-08 0 0.365 0.345 0.365 0.370 0.375 65,000 24,300 0.3738 0.365 0.345 0.365 0.370 0.375 65,000 0.3738 7.35%
2020-07-07 0 0.340 0.340 0.370 0.340 0.340 140,000 47,600 0.3400 0.340 0.340 0.370 0.340 0.340 140,000 0.3400 0.00%
2020-07-06 0 0.340 0.320 0.355 0.340 0.345 235,000 80,875 0.3441 0.340 0.320 0.355 0.340 0.345 235,000 0.3441 -2.86%
2020-07-03 0 0.350 0.325 0.350 0.315 0.350 985,000 328,175 0.3332 0.350 0.325 0.350 0.315 0.350 985,000 0.3332 2.94%
2020-07-02 0 0.340 0.325 0.355 0.330 0.330 20,000 6,600 0.3300 0.340 0.325 0.355 0.330 0.330 20,000 0.3300 4.62%
2020-06-30 0 0.325 0.325 0.355 0.325 0.365 140,000 47,350 0.3382 0.325 0.325 0.355 0.325 0.365 140,000 0.3382 0.00%
2020-06-29 0 0.325 0.310 0.355 - - 0 0 - 0.325 0.310 0.355 - - 0 - 0.00%
2020-06-26 0 0.325 0.325 0.345 0.325 0.325 75,000 24,375 0.3250 0.325 0.325 0.345 0.325 0.325 75,000 0.3250 0.00%
2020-06-24 0 0.325 0.305 0.340 - - 0 0 - 0.325 0.305 0.340 - - 0 - 0.00%
2020-06-23 0 0.325 0.300 0.330 - - 0 0 - 0.325 0.300 0.330 - - 0 - 0.00%
2020-06-22 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - -2.99%
2020-06-19 0 0.335 0.330 0.340 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
2020-06-18 0 0.335 0.330 0.340 0.330 0.335 280,000 92,425 0.3301 0.335 0.330 0.340 0.330 0.335 280,000 0.3301 -1.47%
2020-06-17 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2020-06-16 0 0.340 0.330 0.340 0.330 0.340 35,000 11,625 0.3321 0.340 0.330 0.340 0.330 0.340 35,000 0.3321 -2.86%
2020-06-15 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-06-12 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2020-06-11 0 0.350 0.330 0.350 0.330 0.365 505,000 171,325 0.3393 0.350 0.330 0.350 0.330 0.365 505,000 0.3393 -4.11%
2020-06-10 0 0.365 0.335 0.370 0.330 0.365 30,000 10,275 0.3425 0.365 0.335 0.370 0.330 0.365 30,000 0.3425 1.39%
2020-06-09 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2020-06-08 0 0.360 0.330 0.365 0.330 0.360 105,000 34,825 0.3317 0.360 0.330 0.365 0.330 0.360 105,000 0.3317 9.09%
2020-06-05 0 0.330 0.315 0.330 0.330 0.330 105,000 34,650 0.3300 0.330 0.315 0.330 0.330 0.330 105,000 0.3300 -8.33%
2020-06-04 0 0.360 0.320 0.360 0.365 0.365 1,380,000 503,700 0.3650 0.360 0.320 0.360 0.365 0.365 1,380,000 0.3650 -1.37%
2020-06-03 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2020-06-02 0 0.365 0.315 0.365 0.335 0.395 695,000 257,200 0.3701 0.365 0.315 0.365 0.335 0.395 695,000 0.3701 12.31%
2020-06-01 0 0.325 0.295 0.340 - - 0 0 - 0.325 0.295 0.340 - - 0 - 0.00%
2020-05-29 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - -1.52%
2020-05-28 0 0.330 0.290 0.325 - - 0 0 - 0.330 0.290 0.325 - - 0 - -1.49%
2020-05-27 0 0.335 0.300 0.320 - - 0 0 - 0.335 0.300 0.320 - - 0 - 0.00%
2020-05-26 0 0.335 0.300 0.350 0.315 0.335 55,000 17,575 0.3195 0.335 0.300 0.350 0.315 0.335 55,000 0.3195 0.00%
2020-05-25 0 0.335 0.305 0.335 0.305 0.360 460,000 149,275 0.3245 0.335 0.305 0.335 0.305 0.360 460,000 0.3245 -15.19%
2020-05-22 0 0.395 0.365 0.395 0.365 0.395 20,000 7,550 0.3775 0.395 0.365 0.395 0.365 0.395 20,000 0.3775 -1.25%
2020-05-21 0 0.400 0.360 0.405 - - 0 0 - 0.400 0.360 0.405 - - 0 - 0.00%
2020-05-20 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2020-05-19 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2020-05-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2020-05-15 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2020-05-14 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-05-13 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-05-12 0 0.400 0.370 0.400 0.395 0.400 550,000 219,875 0.3998 0.400 0.370 0.400 0.395 0.400 550,000 0.3998 0.00%
2020-05-11 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2020-05-08 0 0.400 0.365 0.415 - - 0 0 - 0.400 0.365 0.415 - - 0 - 0.00%
2020-05-07 0 0.400 0.365 0.420 0.355 0.380 180,000 66,275 0.3682 0.400 0.365 0.420 0.355 0.380 180,000 0.3682 0.00%
2020-05-06 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -5.88%
2020-05-05 0 0.425 0.380 0.430 - - 0 0 - 0.425 0.380 0.430 - - 0 - 0.00%
2020-05-04 0 0.425 0.380 0.430 - - 0 0 - 0.425 0.380 0.430 - - 0 - 0.00%
2020-04-29 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - 0.00%
2020-04-28 0 0.425 0.385 0.430 0.420 0.425 20,000 8,475 0.4238 0.425 0.385 0.430 0.420 0.425 20,000 0.4238 1.19%
2020-04-27 0 0.420 0.370 0.425 0.420 0.420 5,000 2,100 0.4200 0.420 0.370 0.425 0.420 0.420 5,000 0.4200 0.00%
2020-04-24 0 0.420 0.365 0.425 - - 0 0 - 0.420 0.365 0.425 - - 0 - 0.00%
2020-04-23 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - -1.18%
2020-04-22 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2020-04-21 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2020-04-20 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2020-04-17 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - -2.30%
2020-04-16 0 0.435 0.385 0.470 - - 0 0 - 0.435 0.385 0.470 - - 0 - 3.57%
2020-04-15 0 0.420 0.380 0.445 0.420 0.420 50,000 21,000 0.4200 0.420 0.380 0.445 0.420 0.420 50,000 0.4200 0.00%
2020-04-14 0 0.420 0.405 0.420 0.400 0.400 180,000 72,000 0.4000 0.420 0.405 0.420 0.400 0.400 180,000 0.4000 0.00%
2020-04-09 0 0.420 0.380 0.435 0.395 0.395 5,000 1,975 0.3950 0.420 0.380 0.435 0.395 0.395 5,000 0.3950 -1.18%
2020-04-08 0 0.425 0.365 0.425 - - 0 0 - 0.425 0.365 0.425 - - 0 - 0.00%
2020-04-07 0 0.425 0.385 0.475 0.425 0.425 5,000 2,125 0.4250 0.425 0.385 0.475 0.425 0.425 5,000 0.4250 3.66%
2020-04-06 0 0.410 0.370 0.425 - - 0 0 - 0.410 0.370 0.425 - - 0 - 0.00%
2020-04-03 0 0.410 0.365 0.410 0.400 0.420 220,000 92,250 0.4193 0.410 0.365 0.410 0.400 0.420 220,000 0.4193 2.50%
2020-04-02 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2020-04-01 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2020-03-31 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2020-03-30 0 0.400 0.380 0.420 0.400 0.400 15,000 6,000 0.4000 0.400 0.380 0.420 0.400 0.400 15,000 0.4000 0.00%
2020-03-27 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2020-03-26 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2020-03-25 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2020-03-24 0 0.400 0.370 0.405 0.375 0.410 70,000 26,875 0.3839 0.400 0.370 0.405 0.375 0.410 70,000 0.3839 0.00%
2020-03-23 0 0.400 0.355 0.405 0.355 0.400 335,000 129,100 0.3854 0.400 0.355 0.405 0.355 0.400 335,000 0.3854 -2.44%
2020-03-20 0 0.410 0.385 0.410 0.395 0.410 205,000 81,550 0.3978 0.410 0.385 0.410 0.395 0.410 205,000 0.3978 0.00%
2020-03-19 0 0.410 0.400 0.415 0.380 0.380 20,000 7,600 0.3800 0.410 0.400 0.415 0.380 0.380 20,000 0.3800 -4.65%
2020-03-18 0 0.430 0.380 0.435 0.400 0.430 70,000 28,800 0.4114 0.430 0.380 0.435 0.400 0.430 70,000 0.4114 -2.27%
2020-03-17 0 0.440 0.410 0.475 0.440 0.445 20,000 8,825 0.4413 0.440 0.410 0.475 0.440 0.445 20,000 0.4413 1.15%
2020-03-16 0 0.435 0.410 0.435 0.430 0.435 100,000 43,225 0.4323 0.435 0.410 0.435 0.430 0.435 100,000 0.4323 1.16%
2020-03-13 0 0.430 0.415 0.430 0.410 0.440 25,000 10,475 0.4190 0.430 0.415 0.430 0.410 0.440 25,000 0.4190 -3.37%
2020-03-12 0 0.445 0.430 0.450 0.435 0.435 8,279 3,535 0.4270 0.445 0.430 0.450 0.435 0.435 8,279 0.4270 -2.20%
2020-03-11 0 0.455 0.425 0.485 0.455 0.455 10,000 4,550 0.4550 0.455 0.425 0.485 0.455 0.455 10,000 0.4550 0.00%
2020-03-10 0 0.455 0.435 0.475 - - 0 0 - 0.455 0.435 0.475 - - 0 - 0.00%
2020-03-09 0 0.455 0.430 0.460 - - 0 0 - 0.455 0.430 0.460 - - 0 - 0.00%
2020-03-06 0 0.455 0.430 0.460 0.420 0.455 425,000 186,600 0.4391 0.455 0.430 0.460 0.420 0.455 425,000 0.4391 1.11%
2020-03-05 0 0.450 0.430 0.455 0.440 0.455 715,000 317,125 0.4435 0.450 0.430 0.455 0.440 0.455 715,000 0.4435 0.00%
2020-03-04 0 0.450 0.430 0.475 0.430 0.435 140,000 60,400 0.4314 0.450 0.430 0.475 0.430 0.435 140,000 0.4314 1.12%
2020-03-03 0 0.445 0.440 0.445 0.440 0.445 30,000 13,250 0.4417 0.445 0.440 0.445 0.440 0.445 30,000 0.4417 -1.11%
2020-03-02 0 0.450 0.440 0.455 0.445 0.475 420,000 196,700 0.4683 0.450 0.440 0.455 0.445 0.475 420,000 0.4683 -3.23%
2020-02-28 0 0.465 0.415 0.465 0.455 0.470 320,000 148,975 0.4655 0.465 0.415 0.465 0.455 0.470 320,000 0.4655 4.49%
2020-02-27 0 0.445 0.425 0.500 0.435 0.455 145,000 64,825 0.4471 0.445 0.425 0.500 0.435 0.455 145,000 0.4471 0.00%
2020-02-26 0 0.445 0.415 0.500 0.430 0.445 115,000 50,175 0.4363 0.445 0.415 0.500 0.430 0.445 115,000 0.4363 2.30%
2020-02-25 0 0.435 0.430 0.460 0.425 0.440 330,000 144,000 0.4364 0.435 0.430 0.460 0.425 0.440 330,000 0.4364 0.00%
2020-02-24 0 0.435 0.430 0.465 0.420 0.435 220,000 93,600 0.4255 0.435 0.430 0.465 0.420 0.435 220,000 0.4255 0.00%
2020-02-21 0 0.435 0.435 0.475 0.430 0.430 5,000 2,150 0.4300 0.435 0.435 0.475 0.430 0.430 5,000 0.4300 0.00%
2020-02-20 0 0.435 0.435 0.465 0.435 0.435 20,000 8,700 0.4350 0.435 0.435 0.465 0.435 0.435 20,000 0.4350 -1.14%
2020-02-19 0 0.440 0.435 0.475 0.435 0.440 220,000 96,325 0.4378 0.440 0.435 0.475 0.435 0.440 220,000 0.4378 0.00%
2020-02-18 0 0.440 0.425 0.455 0.425 0.440 275,000 119,825 0.4357 0.440 0.425 0.455 0.425 0.440 275,000 0.4357 0.00%
2020-02-17 0 0.440 0.430 0.470 - - 0 0 - 0.440 0.430 0.470 - - 0 - 0.00%
2020-02-14 0 0.440 0.430 0.455 0.435 0.435 1,230,000 535,050 0.4350 0.440 0.430 0.455 0.435 0.435 1,230,000 0.4350 -1.12%
2020-02-13 0 0.445 0.440 0.490 0.445 0.445 1,250,000 556,250 0.4450 0.445 0.440 0.490 0.445 0.445 1,250,000 0.4450 0.00%
2020-02-12 0 0.445 0.445 0.490 0.430 0.450 1,170,000 514,400 0.4397 0.445 0.445 0.490 0.430 0.450 1,170,000 0.4397 4.71%
2020-02-11 0 0.425 0.425 0.440 0.420 0.440 455,000 196,225 0.4313 0.425 0.425 0.440 0.420 0.440 455,000 0.4313 1.19%
2020-02-10 0 0.420 0.420 0.445 0.420 0.430 930,000 391,525 0.4210 0.420 0.420 0.445 0.420 0.430 930,000 0.4210 0.00%
2020-02-07 0 0.420 0.420 0.435 0.420 0.430 250,000 106,000 0.4240 0.420 0.420 0.435 0.420 0.430 250,000 0.4240 0.00%
2020-02-06 0 0.420 0.420 0.430 0.420 0.420 35,000 14,700 0.4200 0.420 0.420 0.430 0.420 0.420 35,000 0.4200 0.00%
2020-02-05 0 0.420 0.420 0.430 0.420 0.425 255,000 107,325 0.4209 0.420 0.420 0.430 0.420 0.425 255,000 0.4209 -1.18%
2020-02-04 0 0.425 0.415 0.430 0.415 0.425 60,000 25,200 0.4200 0.425 0.415 0.430 0.415 0.425 60,000 0.4200 1.19%
2020-02-03 0 0.420 0.420 0.430 0.415 0.425 760,000 319,200 0.4200 0.420 0.420 0.430 0.415 0.425 760,000 0.4200 0.00%
2020-01-31 0 0.420 0.420 0.435 0.420 0.425 375,000 157,550 0.4201 0.420 0.420 0.435 0.420 0.425 375,000 0.4201 0.00%
2020-01-30 0 0.420 0.420 0.425 0.415 0.420 230,000 96,550 0.4198 0.420 0.420 0.425 0.415 0.420 230,000 0.4198 -1.18%
2020-01-29 0 0.425 0.420 0.435 0.420 0.425 500,000 211,350 0.4227 0.425 0.420 0.435 0.420 0.425 500,000 0.4227 -1.16%
2020-01-24 0 0.430 0.425 0.435 0.425 0.425 55,000 23,375 0.4250 0.430 0.425 0.435 0.425 0.425 55,000 0.4250 0.00%
2020-01-23 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2020-01-22 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2020-01-21 0 0.430 0.425 0.435 0.425 0.430 215,000 91,875 0.4273 0.430 0.425 0.435 0.425 0.430 215,000 0.4273 -2.27%
2020-01-20 0 0.440 0.430 0.440 0.430 0.440 45,000 19,400 0.4311 0.440 0.430 0.440 0.430 0.440 45,000 0.4311 1.15%
2020-01-17 0 0.435 0.425 0.440 0.425 0.435 375,000 160,425 0.4278 0.435 0.425 0.440 0.425 0.435 375,000 0.4278 1.16%
2020-01-16 0 0.430 0.430 0.440 0.430 0.430 15,000 6,450 0.4300 0.430 0.430 0.440 0.430 0.430 15,000 0.4300 0.00%
2020-01-15 0 0.430 0.425 0.430 0.425 0.430 70,000 30,050 0.4293 0.430 0.425 0.430 0.425 0.430 70,000 0.4293 1.18%
2020-01-14 0 0.425 0.425 0.435 0.425 0.430 25,000 10,675 0.4270 0.425 0.425 0.435 0.425 0.430 25,000 0.4270 0.00%
2020-01-13 0 0.425 0.425 0.440 0.425 0.445 110,000 47,525 0.4320 0.425 0.425 0.440 0.425 0.445 110,000 0.4320 0.00%
2020-01-10 0 0.425 0.425 0.445 0.425 0.425 25,000 10,625 0.4250 0.425 0.425 0.445 0.425 0.425 25,000 0.4250 0.00%
2020-01-09 0 0.425 0.425 0.445 0.425 0.430 250,000 106,300 0.4252 0.425 0.425 0.445 0.425 0.430 250,000 0.4252 0.00%
2020-01-08 0 0.425 0.425 0.445 0.425 0.430 205,000 87,925 0.4289 0.425 0.425 0.445 0.425 0.430 205,000 0.4289 -1.16%
2020-01-07 0 0.430 0.420 0.430 0.420 0.430 190,000 80,700 0.4247 0.430 0.420 0.430 0.420 0.430 190,000 0.4247 2.38%
2020-01-06 0 0.420 0.425 0.430 0.420 0.430 195,000 82,850 0.4249 0.420 0.425 0.430 0.420 0.430 195,000 0.4249 -2.33%
2020-01-03 0 0.430 0.425 0.445 0.425 0.430 230,000 98,300 0.4274 0.430 0.425 0.445 0.425 0.430 230,000 0.4274 -3.37%
2020-01-02 0 0.445 0.435 0.450 0.425 0.445 330,000 143,800 0.4358 0.445 0.435 0.450 0.425 0.445 330,000 0.4358 -3.26%
2019-12-31 0 0.460 0.440 0.460 - - 100,000 46,000 0.4600 0.460 0.440 0.460 - - 100,000 0.4600 0.00%
2019-12-30 0 0.460 0.455 0.475 - - 0 0 - 0.460 0.455 0.475 - - 0 - 2.22%
2019-12-27 0 0.450 0.450 0.475 0.445 0.480 185,000 85,225 0.4607 0.450 0.450 0.475 0.445 0.480 185,000 0.4607 -7.22%
2019-12-24 0 0.485 0.455 0.485 0.465 0.485 325,000 153,375 0.4719 0.485 0.455 0.485 0.465 0.485 325,000 0.4719 8.99%
2019-12-23 0 0.445 0.445 0.465 0.450 0.465 335,000 153,125 0.4571 0.445 0.445 0.465 0.450 0.465 335,000 0.4571 1.14%
2019-12-20 0 0.440 0.430 0.440 0.430 0.440 185,000 79,625 0.4304 0.440 0.430 0.440 0.430 0.440 185,000 0.4304 0.00%
2019-12-19 0 0.440 0.425 0.440 0.425 0.440 315,000 135,325 0.4296 0.440 0.425 0.440 0.425 0.440 315,000 0.4296 -2.22%
2019-12-18 0 0.450 0.435 0.450 0.440 0.455 245,000 107,925 0.4405 0.450 0.435 0.450 0.440 0.455 245,000 0.4405 1.12%
2019-12-17 0 0.445 0.435 0.445 0.430 0.455 400,000 172,425 0.4311 0.445 0.435 0.445 0.430 0.455 400,000 0.4311 0.00%
2019-12-16 0 0.445 0.440 0.445 0.440 0.465 515,000 230,375 0.4473 0.445 0.440 0.445 0.440 0.465 515,000 0.4473 -5.32%
2019-12-13 0 0.470 0.460 0.470 0.455 0.520 1,790,000 834,450 0.4662 0.470 0.460 0.470 0.455 0.520 1,790,000 0.4662 -4.08%
2019-12-12 0 0.490 0.490 0.500 0.490 0.650 15,020,000 8,632,175 0.5747 0.490 0.490 0.500 0.490 0.650 15,020,000 0.5747 -2.00%
2019-12-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2019-12-09 0 0.500 0.500 0.520 0.460 0.540 3,490,000 1,750,375 0.5015 0.500 0.500 0.520 0.460 0.540 3,490,000 0.5015 8.70%
2019-12-06 0 0.460 0.415 0.460 0.435 0.460 10,000 4,475 0.4475 0.460 0.415 0.460 0.435 0.460 10,000 0.4475 4.55%
2019-12-05 0 0.440 0.415 0.440 0.425 0.445 70,000 30,650 0.4379 0.440 0.415 0.440 0.425 0.445 70,000 0.4379 -4.35%
2019-12-04 0 0.460 0.420 0.485 - - 0 0 - 0.460 0.420 0.485 - - 0 - 0.00%
2019-12-03 0 0.460 0.420 0.465 - - 0 0 - 0.460 0.420 0.465 - - 0 - 0.00%
2019-12-02 0 0.460 0.425 0.470 0.420 0.460 505,000 221,375 0.4384 0.460 0.425 0.470 0.420 0.460 505,000 0.4384 -2.13%
2019-11-29 0 0.470 0.470 0.480 0.445 0.455 840,000 374,400 0.4457 0.470 0.470 0.480 0.445 0.455 840,000 0.4457 -2.08%
2019-11-28 0 0.480 0.470 0.480 0.480 0.485 60,000 28,850 0.4808 0.480 0.470 0.480 0.480 0.485 60,000 0.4808 -5.88%
2019-11-27 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2019-11-26 0 0.510 0.455 0.520 0.460 0.510 45,000 22,025 0.4894 0.510 0.455 0.520 0.460 0.510 45,000 0.4894 -3.77%
2019-11-25 0 0.530 0.490 0.530 0.530 0.530 475,000 251,750 0.5300 0.530 0.490 0.530 0.530 0.530 475,000 0.5300 3.92%
2019-11-22 0 0.510 0.495 0.530 0.485 0.510 245,000 124,525 0.5083 0.510 0.495 0.530 0.485 0.510 245,000 0.5083 0.00%
2019-11-21 0 0.510 0.490 0.520 0.485 0.510 160,000 79,375 0.4961 0.510 0.490 0.520 0.485 0.510 160,000 0.4961 -3.77%
2019-11-20 0 0.530 0.485 0.530 0.490 0.530 250,000 131,650 0.5266 0.530 0.485 0.530 0.490 0.530 250,000 0.5266 8.16%
2019-11-19 0 0.490 0.465 0.490 0.490 0.490 130,000 63,700 0.4900 0.490 0.465 0.490 0.490 0.490 130,000 0.4900 0.00%
2019-11-18 0 0.490 0.460 0.495 0.490 0.490 15,000 7,350 0.4900 0.490 0.460 0.495 0.490 0.490 15,000 0.4900 -1.01%
2019-11-15 0 0.495 0.480 0.495 0.470 0.495 85,000 41,125 0.4838 0.495 0.480 0.495 0.470 0.495 85,000 0.4838 -1.00%
2019-11-14 0 0.500 0.495 0.500 0.480 0.530 590,000 299,450 0.5075 0.500 0.495 0.500 0.480 0.530 590,000 0.5075 9.89%
2019-11-13 0 0.455 0.450 0.460 0.455 0.495 145,000 68,125 0.4698 0.455 0.450 0.460 0.455 0.495 145,000 0.4698 -6.19%
2019-11-12 0 0.485 0.485 0.495 0.485 0.495 75,000 36,925 0.4923 0.485 0.485 0.495 0.485 0.495 75,000 0.4923 -1.02%
2019-11-11 0 0.490 0.485 0.490 0.490 0.510 240,000 119,450 0.4977 0.490 0.485 0.490 0.490 0.510 240,000 0.4977 -7.55%
2019-11-08 0 0.530 0.520 0.530 0.520 0.600 3,410,000 1,922,050 0.5637 0.530 0.520 0.530 0.520 0.600 3,410,000 0.5637 0.00%
2019-11-07 0 0.530 0.500 0.530 0.440 0.590 7,540,000 3,960,525 0.5253 0.530 0.500 0.530 0.440 0.590 7,540,000 0.5253 24.71%
2019-11-06 0 0.425 0.410 0.425 0.410 0.425 70,000 28,775 0.4111 0.425 0.410 0.425 0.410 0.425 70,000 0.4111 3.66%
2019-11-05 0 0.410 0.400 0.425 0.410 0.410 25,000 10,250 0.4100 0.410 0.400 0.425 0.410 0.410 25,000 0.4100 -2.38%
2019-11-04 0 0.420 0.390 0.420 0.390 0.420 15,000 6,025 0.4017 0.420 0.390 0.420 0.390 0.420 15,000 0.4017 5.00%
2019-11-01 0 0.400 0.390 0.405 0.370 0.415 90,000 34,300 0.3811 0.400 0.390 0.405 0.370 0.415 90,000 0.3811 -1.23%
2019-10-31 0 0.405 0.380 0.415 0.390 0.415 110,000 43,100 0.3918 0.405 0.380 0.415 0.390 0.415 110,000 0.3918 -3.57%
2019-10-30 0 0.420 0.380 0.420 0.395 0.420 105,000 41,600 0.3962 0.420 0.380 0.420 0.395 0.420 105,000 0.3962 0.00%
2019-10-29 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2019-10-28 0 0.420 0.390 0.435 0.380 0.420 85,000 32,725 0.3850 0.420 0.390 0.435 0.380 0.420 85,000 0.3850 5.00%
2019-10-25 0 0.400 0.395 0.420 0.390 0.390 5,000 1,950 0.3900 0.400 0.395 0.420 0.390 0.390 5,000 0.3900 2.56%
2019-10-24 0 0.390 0.375 0.450 0.375 0.395 15,000 5,800 0.3867 0.390 0.375 0.450 0.375 0.395 15,000 0.3867 0.00%
2019-10-23 0 0.390 0.380 0.410 0.390 0.400 40,000 15,900 0.3975 0.390 0.380 0.410 0.390 0.400 40,000 0.3975 -4.88%
2019-10-22 0 0.410 0.380 0.410 0.430 0.430 5,000 2,150 0.4300 0.410 0.380 0.410 0.430 0.430 5,000 0.4300 0.00%
2019-10-21 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2019-10-18 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -2.38%
2019-10-17 0 0.420 0.380 0.435 - - 0 0 - 0.420 0.380 0.435 - - 0 - 0.00%
2019-10-16 0 0.420 0.380 0.430 - - 0 0 - 0.420 0.380 0.430 - - 0 - 0.00%
2019-10-15 0 0.420 0.390 0.420 0.410 0.445 60,000 25,150 0.4192 0.420 0.390 0.420 0.410 0.445 60,000 0.4192 2.44%
2019-10-14 0 0.410 0.385 0.410 0.415 0.415 5,000 2,075 0.4150 0.410 0.385 0.410 0.415 0.415 5,000 0.4150 2.50%
2019-10-11 0 0.400 0.370 0.400 0.370 0.400 120,000 47,150 0.3929 0.400 0.370 0.400 0.370 0.400 120,000 0.3929 2.56%
2019-10-10 0 0.390 0.375 0.395 - - 0 0 - 0.390 0.375 0.395 - - 0 - 0.00%
2019-10-09 0 0.390 0.375 0.410 - - 0 0 - 0.390 0.375 0.410 - - 0 - 0.00%
2019-10-08 0 0.390 0.390 0.395 0.365 0.395 50,000 19,275 0.3855 0.390 0.390 0.395 0.365 0.395 50,000 0.3855 -2.50%
2019-10-04 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -2.44%
2019-10-03 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2019-10-02 0 0.410 0.390 0.410 0.360 0.410 20,000 7,875 0.3938 0.410 0.390 0.410 0.360 0.410 20,000 0.3938 -4.65%
2019-09-30 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-09-27 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-09-26 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-09-25 0 0.430 0.365 0.435 - - 0 0 - 0.430 0.365 0.435 - - 0 - 0.00%
2019-09-24 0 0.430 0.360 0.440 - - 0 0 - 0.430 0.360 0.440 - - 0 - 0.00%
2019-09-23 0 0.430 0.360 0.445 - - 0 0 - 0.430 0.360 0.445 - - 0 - 0.00%
2019-09-20 0 0.430 0.370 0.435 - - 0 0 - 0.430 0.370 0.435 - - 0 - 0.00%
2019-09-19 0 0.430 0.355 0.450 - - 0 0 - 0.430 0.355 0.450 - - 0 - 0.00%
2019-09-18 0 0.430 0.350 0.430 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2019-09-17 0 0.430 0.360 0.460 - - 0 0 - 0.430 0.360 0.460 - - 0 - 0.00%
2019-09-16 0 0.430 0.360 0.455 - - 0 0 - 0.430 0.360 0.455 - - 0 - 0.00%
2019-09-13 0 0.430 0.355 0.445 - - 0 0 - 0.430 0.355 0.445 - - 0 - 0.00%
2019-09-12 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-09-11 0 0.430 0.370 0.445 - - 0 0 - 0.430 0.370 0.445 - - 0 - 0.00%
2019-09-10 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - -2.27%
2019-09-09 0 0.440 0.355 0.440 0.445 0.450 15,000 6,700 0.4467 0.440 0.355 0.440 0.445 0.450 15,000 0.4467 6.02%
2019-09-06 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - -2.35%
2019-09-05 0 0.425 0.400 0.445 0.375 0.425 25,000 9,750 0.3900 0.425 0.400 0.445 0.375 0.425 25,000 0.3900 1.19%
2019-09-04 0 0.420 0.370 0.455 - - 0 0 - 0.420 0.370 0.455 - - 0 - 0.00%
2019-09-03 0 0.420 0.300 0.465 - - 0 0 - 0.420 0.300 0.465 - - 0 - 0.00%
2019-09-02 0 0.420 0.330 0.460 - - 0 0 - 0.420 0.330 0.460 - - 0 - 0.00%
2019-08-30 0 0.420 0.355 0.455 - - 5,000 2,125 0.4250 0.420 0.355 0.455 - - 5,000 0.4250 0.00%
2019-08-29 0 0.420 0.360 0.445 - - 0 0 - 0.420 0.360 0.445 - - 0 - 0.00%
2019-08-28 0 0.420 0.370 0.460 - - 0 0 - 0.420 0.370 0.460 - - 0 - 0.00%
2019-08-27 0 0.420 0.380 0.460 - - 0 0 - 0.420 0.380 0.460 - - 0 - 0.00%
2019-08-26 0 0.420 0.370 0.445 0.335 0.420 75,000 30,625 0.4083 0.420 0.370 0.445 0.335 0.420 75,000 0.4083 -8.70%
2019-08-23 0 0.460 0.400 0.460 0.395 0.475 10,000 4,350 0.4350 0.460 0.400 0.460 0.395 0.475 10,000 0.4350 5.75%
2019-08-22 0 0.435 0.420 0.475 0.415 0.435 10,000 4,250 0.4250 0.435 0.420 0.475 0.415 0.435 10,000 0.4250 0.00%
2019-08-21 0 0.435 0.405 0.470 - - 0 0 - 0.435 0.405 0.470 - - 0 - 0.00%
2019-08-20 0 0.435 0.420 0.435 0.400 0.450 35,000 15,400 0.4400 0.435 0.420 0.435 0.400 0.450 35,000 0.4400 6.10%
2019-08-19 0 0.410 0.400 0.465 - - 0 0 - 0.410 0.400 0.465 - - 0 - 0.00%
2019-08-16 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 1.23%
2019-08-15 0 0.405 0.350 0.430 0.405 0.405 35,000 14,175 0.4050 0.405 0.350 0.430 0.405 0.405 35,000 0.4050 0.00%
2019-08-14 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2019-08-13 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2019-08-12 0 0.405 0.375 0.430 - - 0 0 - 0.405 0.375 0.430 - - 0 - 0.00%
2019-08-09 0 0.405 0.375 0.465 - - 0 0 - 0.405 0.375 0.465 - - 0 - 0.00%
2019-08-08 0 0.405 0.405 0.445 0.370 0.410 40,000 15,200 0.3800 0.405 0.405 0.445 0.370 0.410 40,000 0.3800 0.00%
2019-08-07 0 0.405 0.385 0.445 - - 0 0 - 0.405 0.385 0.445 - - 0 - 0.00%
2019-08-06 0 0.405 0.370 0.410 0.395 0.405 10,000 4,000 0.4000 0.405 0.370 0.410 0.395 0.405 10,000 0.4000 1.25%
2019-08-05 0 0.400 0.375 0.415 0.380 0.400 21,721 8,460 0.3895 0.400 0.375 0.415 0.380 0.400 21,721 0.3895 0.00%
2019-08-02 0 0.400 0.385 0.425 0.380 0.400 105,000 41,325 0.3936 0.400 0.385 0.425 0.380 0.400 105,000 0.3936 0.00%
2019-08-01 0 0.400 0.390 0.410 0.370 0.400 90,000 34,500 0.3833 0.400 0.390 0.410 0.370 0.400 90,000 0.3833 0.00%
2019-07-31 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -1.23%
2019-07-30 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2019-07-29 0 0.405 0.375 0.415 0.390 0.410 220,000 88,900 0.4041 0.405 0.375 0.415 0.390 0.410 220,000 0.4041 1.25%
2019-07-26 0 0.400 0.390 0.400 0.380 0.410 250,000 99,500 0.3980 0.400 0.390 0.400 0.380 0.410 250,000 0.3980 -5.88%
2019-07-25 0 0.425 0.410 0.430 0.410 0.430 35,000 14,675 0.4193 0.425 0.410 0.430 0.410 0.430 35,000 0.4193 1.19%
2019-07-24 0 0.420 0.415 0.430 0.410 0.420 140,000 58,025 0.4145 0.420 0.415 0.430 0.410 0.420 140,000 0.4145 -2.33%
2019-07-23 0 0.430 0.410 0.440 0.410 0.435 110,000 47,450 0.4314 0.430 0.410 0.440 0.410 0.435 110,000 0.4314 -2.27%
2019-07-22 0 0.440 0.410 0.440 0.400 0.440 415,000 170,250 0.4102 0.440 0.410 0.440 0.400 0.440 415,000 0.4102 0.00%
2019-07-19 0 0.440 0.410 0.445 0.420 0.440 60,000 25,950 0.4325 0.440 0.410 0.445 0.420 0.440 60,000 0.4325 1.15%
2019-07-18 0 0.435 0.405 0.440 0.435 0.435 10,000 4,350 0.4350 0.435 0.405 0.440 0.435 0.435 10,000 0.4350 -1.14%
2019-07-17 0 0.440 0.415 0.445 0.420 0.440 170,000 71,950 0.4232 0.440 0.415 0.445 0.420 0.440 170,000 0.4232 0.00%
2019-07-16 0 0.440 0.420 0.440 0.425 0.440 75,000 31,950 0.4260 0.440 0.420 0.440 0.425 0.440 75,000 0.4260 0.00%
2019-07-15 0 0.440 0.425 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.425 0.440 0.440 0.440 10,000 0.4400 -1.12%
2019-07-12 0 0.445 0.405 0.445 0.405 0.445 8,455,000 3,429,925 0.4057 0.445 0.405 0.445 0.405 0.445 8,455,000 0.4057 4.71%
2019-07-11 0 0.425 0.420 0.430 0.410 0.425 12,565,000 5,242,525 0.4172 0.425 0.420 0.430 0.410 0.425 12,565,000 0.4172 -2.30%
2019-07-10 0 0.435 0.425 0.445 0.420 0.435 345,000 147,675 0.4280 0.435 0.425 0.445 0.420 0.435 345,000 0.4280 -3.33%
2019-07-09 0 0.450 0.430 0.450 0.450 0.450 5,000 2,250 0.4500 0.450 0.430 0.450 0.450 0.450 5,000 0.4500 -2.17%
2019-07-08 0 0.460 0.435 0.485 - - 0 0 - 0.460 0.435 0.485 - - 0 - 0.00%
2019-07-05 0 0.460 0.430 0.480 0.445 0.460 210,000 94,600 0.4505 0.460 0.430 0.480 0.445 0.460 210,000 0.4505 0.00%
2019-07-04 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2019-07-03 0 0.460 0.435 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.435 0.460 0.460 0.460 10,000 0.4600 0.00%
2019-07-02 0 0.460 0.420 0.485 - - 0 0 - 0.460 0.420 0.485 - - 0 - 0.00%
2019-06-28 0 0.460 0.450 0.470 0.450 0.470 10,000 4,600 0.4600 0.460 0.450 0.470 0.450 0.470 10,000 0.4600 -2.13%
2019-06-27 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2019-06-26 0 0.470 0.470 0.495 0.470 0.470 25,000 11,750 0.4700 0.470 0.470 0.495 0.470 0.470 25,000 0.4700 0.00%
2019-06-25 0 0.470 0.455 0.495 0.470 0.470 15,000 7,050 0.4700 0.470 0.455 0.495 0.470 0.470 15,000 0.4700 -6.00%
2019-06-24 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2019-06-21 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2019-06-20 0 0.500 0.480 0.510 0.490 0.500 30,000 14,800 0.4933 0.500 0.480 0.510 0.490 0.500 30,000 0.4933 0.00%
2019-06-19 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.480 0.500 0.500 0.500 10,000 0.5000 0.00%
2019-06-18 0 0.500 0.480 0.500 0.480 0.510 35,000 17,425 0.4979 0.500 0.480 0.500 0.480 0.510 35,000 0.4979 4.17%
2019-06-17 0 0.480 0.470 0.480 0.470 0.480 25,000 11,875 0.4750 0.480 0.470 0.480 0.470 0.480 25,000 0.4750 0.00%
2019-06-14 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2019-06-13 0 0.480 0.480 0.500 0.480 0.485 15,000 7,225 0.4817 0.480 0.480 0.500 0.480 0.485 15,000 0.4817 0.00%
2019-06-12 0 0.480 0.475 0.490 0.465 0.480 215,000 102,525 0.4769 0.480 0.475 0.490 0.465 0.480 215,000 0.4769 3.23%
2019-06-11 0 0.465 0.465 0.470 0.460 0.480 490,000 231,375 0.4722 0.465 0.465 0.470 0.460 0.480 490,000 0.4722 -4.12%
2019-06-10 0 0.485 0.475 0.495 - - 0 0 - 0.485 0.475 0.495 - - 0 - 0.00%
2019-06-06 0 0.485 0.470 0.485 0.475 0.495 355,000 171,700 0.4837 0.485 0.470 0.485 0.475 0.495 355,000 0.4837 -3.00%
2019-06-05 0 0.500 0.495 0.500 0.490 0.500 185,000 92,400 0.4995 0.500 0.495 0.500 0.490 0.500 185,000 0.4995 2.04%
2019-06-04 0 0.490 0.470 0.490 0.480 0.490 230,000 110,500 0.4804 0.490 0.470 0.490 0.480 0.490 230,000 0.4804 0.00%
2019-06-03 0 0.490 0.485 0.500 0.485 0.540 1,165,000 578,050 0.4962 0.490 0.485 0.500 0.485 0.540 1,165,000 0.4962 -10.91%
2019-05-31 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2019-05-30 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2019-05-29 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2019-05-28 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2019-05-27 0 0.560 0.540 0.560 0.520 0.560 180,000 97,700 0.5428 0.560 0.540 0.560 0.520 0.560 180,000 0.5428 5.66%
2019-05-24 0 0.530 0.520 0.530 0.520 0.530 15,000 7,850 0.5233 0.530 0.520 0.530 0.520 0.530 15,000 0.5233 -1.85%
2019-05-23 0 0.540 0.520 0.540 0.530 0.540 75,000 39,850 0.5313 0.540 0.520 0.540 0.530 0.540 75,000 0.5313 0.00%
2019-05-22 0 0.540 0.530 0.550 0.540 0.550 195,000 105,700 0.5421 0.540 0.530 0.550 0.540 0.550 195,000 0.5421 -1.82%
2019-05-21 0 0.550 0.540 0.550 0.540 0.550 15,000 8,200 0.5467 0.550 0.540 0.550 0.540 0.550 15,000 0.5467 1.85%
2019-05-20 0 0.540 0.540 0.560 0.530 0.560 2,890,000 1,587,950 0.5495 0.540 0.540 0.560 0.530 0.560 2,890,000 0.5495 -1.82%
2019-05-17 0 0.550 0.540 0.570 0.550 0.550 50,000 27,500 0.5500 0.550 0.540 0.570 0.550 0.550 50,000 0.5500 0.00%
2019-05-16 0 0.550 0.540 0.560 0.550 0.550 185,000 101,750 0.5500 0.550 0.540 0.560 0.550 0.550 185,000 0.5500 -5.17%
2019-05-15 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2019-05-14 0 0.580 0.550 0.580 0.550 0.580 2,440,000 1,378,550 0.5650 0.580 0.550 0.580 0.550 0.580 2,440,000 0.5650 3.57%
2019-05-10 0 0.560 0.540 0.570 0.550 0.560 45,000 24,850 0.5522 0.560 0.540 0.570 0.550 0.560 45,000 0.5522 1.82%
2019-05-09 0 0.550 0.540 0.560 0.550 0.560 1,450,000 804,500 0.5548 0.550 0.540 0.560 0.550 0.560 1,450,000 0.5548 -1.79%
2019-05-08 0 0.560 0.550 0.570 0.530 0.570 3,850,000 2,138,050 0.5553 0.560 0.550 0.570 0.530 0.570 3,850,000 0.5553 0.00%
2019-05-07 0 0.560 0.540 0.560 0.550 0.580 475,000 266,750 0.5616 0.560 0.540 0.560 0.550 0.580 475,000 0.5616 0.00%
2019-05-06 0 0.560 0.550 0.560 0.540 0.580 565,000 318,100 0.5630 0.560 0.550 0.560 0.540 0.580 565,000 0.5630 1.82%
2019-05-03 0 0.550 0.550 0.560 0.550 0.560 160,000 89,100 0.5569 0.550 0.550 0.560 0.550 0.560 160,000 0.5569 -5.17%
2019-05-02 0 0.580 0.560 0.580 0.580 0.580 60,000 34,800 0.5800 0.580 0.560 0.580 0.580 0.580 60,000 0.5800 0.00%
2019-04-30 0 0.580 0.560 0.600 0.580 0.580 5,000 2,900 0.5800 0.580 0.560 0.600 0.580 0.580 5,000 0.5800 0.00%
2019-04-29 0 0.580 0.570 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.590 0.580 0.580 10,000 0.5800 0.00%
2019-04-26 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2019-04-25 0 0.580 0.550 0.580 0.560 0.580 1,200,000 683,750 0.5698 0.580 0.550 0.580 0.560 0.580 1,200,000 0.5698 -3.33%
2019-04-24 0 0.600 0.590 0.600 0.570 0.600 490,000 290,100 0.5920 0.600 0.590 0.600 0.570 0.600 490,000 0.5920 0.00%
2019-04-23 0 0.600 0.600 0.610 0.590 0.610 2,070,000 1,242,300 0.6001 0.600 0.600 0.610 0.590 0.610 2,070,000 0.6001 -4.76%
2019-04-18 0 0.630 0.620 0.630 0.620 0.630 155,000 96,400 0.6219 0.630 0.620 0.630 0.620 0.630 155,000 0.6219 0.00%
2019-04-17 0 0.630 0.620 0.630 0.620 0.640 195,000 122,650 0.6290 0.630 0.620 0.630 0.620 0.640 195,000 0.6290 -1.56%
2019-04-16 0 0.640 0.640 0.650 0.630 0.650 545,000 344,750 0.6326 0.640 0.640 0.650 0.630 0.650 545,000 0.6326 -1.54%
2019-04-15 0 0.650 0.640 0.650 0.630 0.660 770,000 502,500 0.6526 0.650 0.640 0.650 0.630 0.660 770,000 0.6526 1.56%
2019-04-12 0 0.640 0.630 0.640 0.620 0.640 150,000 94,850 0.6323 0.640 0.630 0.640 0.620 0.640 150,000 0.6323 1.59%
2019-04-11 0 0.630 0.620 0.640 0.620 0.640 375,000 234,950 0.6265 0.630 0.620 0.640 0.620 0.640 375,000 0.6265 -1.56%
2019-04-10 0 0.640 0.630 0.650 0.610 0.640 840,000 523,000 0.6226 0.640 0.630 0.650 0.610 0.640 840,000 0.6226 1.59%
2019-04-09 0 0.630 0.620 0.630 0.620 0.630 285,000 176,850 0.6205 0.630 0.620 0.630 0.620 0.630 285,000 0.6205 -1.56%
2019-04-08 0 0.640 0.620 0.640 0.610 0.640 765,000 481,000 0.6288 0.640 0.620 0.640 0.610 0.640 765,000 0.6288 0.00%
2019-04-04 0 0.640 0.640 0.650 0.600 0.650 2,415,000 1,531,700 0.6342 0.640 0.640 0.650 0.600 0.650 2,415,000 0.6342 4.92%
2019-04-03 0 0.610 0.610 0.620 0.600 0.630 1,285,000 784,800 0.6107 0.610 0.610 0.620 0.600 0.630 1,285,000 0.6107 1.67%
2019-04-02 0 0.600 0.600 0.610 0.600 0.700 159,240,000 81,165,750 0.5097 0.600 0.600 0.610 0.600 0.700 159,240,000 0.5097 5.26%
2019-04-01 0 0.570 0.570 0.580 0.570 0.580 65,000 37,100 0.5708 0.570 0.570 0.580 0.570 0.580 65,000 0.5708 0.00%
2019-03-29 0 0.570 0.560 0.570 0.560 0.570 265,000 150,750 0.5689 0.570 0.560 0.570 0.560 0.570 265,000 0.5689 1.79%
2019-03-28 0 0.560 0.560 0.570 0.560 0.580 385,000 219,200 0.5694 0.560 0.560 0.570 0.560 0.580 385,000 0.5694 -3.45%
2019-03-27 0 0.580 0.580 0.590 0.570 0.590 495,000 285,500 0.5768 0.580 0.580 0.590 0.570 0.590 495,000 0.5768 0.00%
2019-03-26 0 0.580 0.560 0.580 0.580 0.590 35,000 20,450 0.5843 0.580 0.560 0.580 0.580 0.590 35,000 0.5843 0.00%
2019-03-25 0 0.580 0.570 0.580 0.560 0.580 465,000 265,100 0.5701 0.580 0.570 0.580 0.560 0.580 465,000 0.5701 -1.69%
2019-03-22 0 0.590 0.580 0.590 0.580 0.590 360,000 209,800 0.5828 0.590 0.580 0.590 0.580 0.590 360,000 0.5828 0.00%
2019-03-21 0 0.590 0.580 0.590 0.580 0.600 625,000 365,950 0.5855 0.590 0.580 0.590 0.580 0.600 625,000 0.5855 -1.67%
2019-03-20 0 0.600 0.590 0.600 0.590 0.610 405,000 239,350 0.5910 0.600 0.590 0.600 0.590 0.610 405,000 0.5910 1.69%
2019-03-19 0 0.590 0.590 0.600 0.580 0.600 205,000 120,950 0.5900 0.590 0.590 0.600 0.580 0.600 205,000 0.5900 0.00%
2019-03-18 0 0.590 0.570 0.590 0.570 0.590 635,000 369,000 0.5811 0.590 0.570 0.590 0.570 0.590 635,000 0.5811 -1.67%
2019-03-15 0 0.600 0.590 0.610 0.570 0.600 350,000 206,250 0.5893 0.600 0.590 0.610 0.570 0.600 350,000 0.5893 1.69%
2019-03-14 0 0.590 0.580 0.600 0.590 0.600 235,000 139,100 0.5919 0.590 0.580 0.600 0.590 0.600 235,000 0.5919 -1.67%
2019-03-13 0 0.600 0.590 0.600 0.590 0.610 360,000 216,200 0.6006 0.600 0.590 0.600 0.590 0.610 360,000 0.6006 0.00%
2019-03-12 0 0.600 0.600 0.610 0.600 0.620 195,000 118,800 0.6092 0.600 0.600 0.610 0.600 0.620 195,000 0.6092 -1.64%
2019-03-11 0 0.610 0.600 0.620 0.590 0.630 1,315,000 802,550 0.6103 0.610 0.600 0.620 0.590 0.630 1,315,000 0.6103 1.67%
2019-03-08 0 0.600 0.600 0.620 0.590 0.680 7,060,000 4,386,800 0.6214 0.600 0.600 0.620 0.590 0.680 7,060,000 0.6214 5.26%
2019-03-07 0 0.570 0.570 0.580 0.570 0.590 675,000 391,900 0.5806 0.570 0.570 0.580 0.570 0.590 675,000 0.5806 -3.39%
2019-03-06 0 0.590 0.580 0.590 0.570 0.600 2,080,000 1,218,100 0.5856 0.590 0.580 0.590 0.570 0.600 2,080,000 0.5856 1.72%
2019-03-05 0 0.580 0.570 0.580 0.550 0.630 20,420,000 11,509,900 0.5637 0.580 0.570 0.580 0.550 0.630 20,420,000 0.5637 3.57%
2019-03-04 0 0.560 0.550 0.560 0.540 0.560 280,000 154,650 0.5523 0.560 0.550 0.560 0.540 0.560 280,000 0.5523 1.82%
2019-03-01 0 0.550 0.550 0.560 0.540 0.580 1,650,000 919,700 0.5574 0.550 0.550 0.560 0.540 0.580 1,650,000 0.5574 -5.17%
2019-02-28 0 0.580 0.570 0.590 0.550 0.590 320,000 181,650 0.5677 0.580 0.570 0.590 0.550 0.590 320,000 0.5677 3.57%
2019-02-27 0 0.560 0.560 0.570 0.560 0.580 155,000 88,100 0.5684 0.560 0.560 0.570 0.560 0.580 155,000 0.5684 -1.75%
2019-02-26 0 0.570 0.560 0.580 0.570 0.590 765,000 442,300 0.5782 0.570 0.560 0.580 0.570 0.590 765,000 0.5782 -1.72%
2019-02-25 0 0.580 0.580 0.590 0.580 0.590 125,000 73,000 0.5840 0.580 0.580 0.590 0.580 0.590 125,000 0.5840 0.00%
2019-02-22 0 0.580 0.580 0.590 0.580 0.600 510,000 300,100 0.5884 0.580 0.580 0.590 0.580 0.600 510,000 0.5884 -1.69%
2019-02-21 0 0.590 0.580 0.590 0.580 0.590 95,000 55,650 0.5858 0.590 0.580 0.590 0.580 0.590 95,000 0.5858 1.72%
2019-02-20 0 0.580 0.570 0.590 0.580 0.610 960,000 559,400 0.5827 0.580 0.570 0.590 0.580 0.610 960,000 0.5827 0.00%
2019-02-19 0 0.580 0.580 0.590 0.580 0.600 1,635,000 951,650 0.5820 0.580 0.580 0.590 0.580 0.600 1,635,000 0.5820 -3.33%
2019-02-18 0 0.600 0.600 0.620 0.560 0.660 1,600,000 966,250 0.6039 0.600 0.600 0.620 0.560 0.660 1,600,000 0.6039 -7.69%
2019-02-15 0 0.650 0.630 0.650 0.620 0.660 18,295,000 11,489,700 0.6280 0.650 0.630 0.650 0.620 0.660 18,295,000 0.6280 3.17%
2019-02-14 0 0.630 0.630 0.640 0.610 0.640 10,760,000 6,677,950 0.6206 0.630 0.630 0.640 0.610 0.640 10,760,000 0.6206 5.00%
2019-02-13 0 0.600 0.600 0.610 0.600 0.640 1,070,000 648,050 0.6057 0.600 0.600 0.610 0.600 0.640 1,070,000 0.6057 -6.25%
2019-02-12 0 0.640 0.640 0.650 0.620 0.680 1,740,000 1,141,200 0.6559 0.640 0.640 0.650 0.620 0.680 1,740,000 0.6559 -4.48%
2019-02-11 0 0.670 0.660 0.670 0.600 0.670 850,000 543,050 0.6389 0.670 0.660 0.670 0.600 0.670 850,000 0.6389 9.84%
2019-02-08 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2019-02-04 0 0.610 0.610 0.620 0.600 0.630 195,000 119,800 0.6144 0.610 0.610 0.620 0.600 0.630 195,000 0.6144 1.67%
2019-02-01 0 0.600 0.590 0.610 0.600 0.610 115,000 69,100 0.6009 0.600 0.590 0.610 0.600 0.610 115,000 0.6009 0.00%
2019-01-31 0 0.600 0.600 0.610 0.580 0.610 115,000 67,600 0.5878 0.600 0.600 0.610 0.580 0.610 115,000 0.5878 1.69%
2019-01-30 0 0.590 0.590 0.600 0.520 0.660 13,565,000 7,523,400 0.5546 0.590 0.590 0.600 0.520 0.660 13,565,000 0.5546 0.00%
2019-01-29 0 0.590 0.580 0.600 0.590 0.600 215,000 127,800 0.5944 0.590 0.580 0.600 0.590 0.600 215,000 0.5944 -1.67%
2019-01-28 0 0.600 0.590 0.610 0.590 0.610 65,000 38,500 0.5923 0.600 0.590 0.610 0.590 0.610 65,000 0.5923 0.00%
2019-01-25 0 0.600 0.590 0.610 0.590 0.610 635,000 380,750 0.5996 0.600 0.590 0.610 0.590 0.610 635,000 0.5996 0.00%
2019-01-24 0 0.600 0.600 0.610 0.600 0.630 205,000 126,300 0.6161 0.600 0.600 0.610 0.600 0.630 205,000 0.6161 -4.76%
2019-01-23 0 0.630 0.630 0.640 0.630 0.680 110,000 71,700 0.6518 0.630 0.630 0.640 0.630 0.680 110,000 0.6518 -1.56%
2019-01-22 0 0.640 0.620 0.650 0.630 0.640 70,000 44,250 0.6321 0.640 0.620 0.650 0.630 0.640 70,000 0.6321 -1.54%
2019-01-21 0 0.650 0.640 0.650 0.590 0.680 915,000 582,250 0.6363 0.650 0.640 0.650 0.590 0.680 915,000 0.6363 12.07%
2019-01-18 0 0.580 0.570 0.620 0.570 0.640 740,000 451,050 0.6095 0.580 0.570 0.620 0.570 0.640 740,000 0.6095 -4.92%
2019-01-17 0 0.610 0.610 0.640 0.590 0.650 140,000 86,800 0.6200 0.610 0.610 0.640 0.590 0.650 140,000 0.6200 -11.59%
2019-01-16 0 0.690 0.670 0.690 0.650 0.690 180,000 121,000 0.6722 0.690 0.670 0.690 0.650 0.690 180,000 0.6722 2.99%
2019-01-15 0 0.670 0.650 0.680 0.660 0.690 700,000 468,800 0.6697 0.670 0.650 0.680 0.660 0.690 700,000 0.6697 -2.90%
2019-01-14 0 0.690 0.690 0.700 0.670 0.740 970,000 666,750 0.6874 0.690 0.690 0.700 0.670 0.740 970,000 0.6874 -6.76%
2019-01-11 0 0.740 0.710 0.740 0.700 0.800 1,150,000 859,450 0.7473 0.740 0.710 0.740 0.700 0.800 1,150,000 0.7473 -5.13%
2019-01-10 0 0.780 0.760 0.790 0.720 0.840 3,790,000 3,050,750 0.8049 0.780 0.760 0.790 0.720 0.840 3,790,000 0.8049 4.00%
2019-01-09 0 0.750 0.730 0.750 0.700 0.750 1,540,000 1,115,850 0.7246 0.750 0.730 0.750 0.700 0.750 1,540,000 0.7246 4.17%
2019-01-08 0 0.720 0.720 0.760 0.700 0.760 1,260,000 917,550 0.7282 0.720 0.720 0.760 0.700 0.760 1,260,000 0.7282 0.00%
2019-01-07 0 0.720 0.700 0.720 0.680 0.740 1,305,000 925,300 0.7090 0.720 0.700 0.720 0.680 0.740 1,305,000 0.7090 1.41%
2019-01-04 0 0.710 0.690 0.710 0.630 0.710 1,440,000 972,950 0.6757 0.710 0.690 0.710 0.630 0.710 1,440,000 0.6757 12.70%
2019-01-03 0 0.630 0.630 0.640 0.610 0.730 1,245,000 816,650 0.6559 0.630 0.630 0.640 0.610 0.730 1,245,000 0.6559 0.00%
2019-01-02 0 0.630 0.610 0.630 0.620 0.650 370,000 231,900 0.6268 0.630 0.610 0.630 0.620 0.650 370,000 0.6268 -4.55%
2018-12-31 0 0.660 0.660 0.670 0.630 0.670 1,270,000 829,950 0.6535 0.660 0.660 0.670 0.630 0.670 1,270,000 0.6535 6.45%
2018-12-28 0 0.620 0.620 0.640 0.610 0.650 2,420,000 1,523,550 0.6296 0.620 0.620 0.640 0.610 0.650 2,420,000 0.6296 -1.59%
2018-12-27 0 0.630 0.620 0.630 0.580 0.670 3,855,000 2,418,750 0.6274 0.630 0.620 0.630 0.580 0.670 3,855,000 0.6274 5.00%
2018-12-24 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.590 0.600 0.600 0.600 10,000 0.6000 -1.64%
2018-12-21 0 0.610 0.580 0.610 0.580 0.610 55,000 32,650 0.5936 0.610 0.580 0.610 0.580 0.610 55,000 0.5936 1.67%
2018-12-20 0 0.600 0.580 0.600 0.580 0.600 470,000 277,600 0.5906 0.600 0.580 0.600 0.580 0.600 470,000 0.5906 1.69%
2018-12-19 0 0.590 0.570 0.590 0.570 0.590 130,000 75,450 0.5804 0.590 0.570 0.590 0.570 0.590 130,000 0.5804 1.72%
2018-12-18 0 0.580 0.570 0.580 0.550 0.580 155,000 86,600 0.5587 0.580 0.570 0.580 0.550 0.580 155,000 0.5587 0.00%
2018-12-17 0 0.580 0.560 0.580 0.550 0.580 495,000 281,350 0.5684 0.580 0.560 0.580 0.550 0.580 495,000 0.5684 5.45%
2018-12-14 0 0.550 0.540 0.550 0.540 0.550 340,000 185,900 0.5468 0.550 0.540 0.550 0.540 0.550 340,000 0.5468 -3.51%
2018-12-13 0 0.570 0.560 0.570 0.570 0.580 115,000 65,800 0.5722 0.570 0.560 0.570 0.570 0.580 115,000 0.5722 -3.39%
2018-12-12 0 0.590 0.570 0.600 0.590 0.590 30,000 17,450 0.5817 0.590 0.570 0.600 0.590 0.590 30,000 0.5817 1.72%
2018-12-11 0 0.580 0.570 0.580 0.580 0.600 225,000 131,750 0.5856 0.580 0.570 0.580 0.580 0.600 225,000 0.5856 -3.33%
2018-12-10 0 0.600 0.590 0.610 0.560 0.600 1,590,000 921,850 0.5798 0.600 0.590 0.610 0.560 0.600 1,590,000 0.5798 1.69%
2018-12-07 0 0.590 0.580 0.590 0.580 0.600 380,000 224,200 0.5900 0.590 0.580 0.590 0.580 0.600 380,000 0.5900 3.51%
2018-12-06 0 0.570 0.560 0.570 0.570 0.570 105,000 59,850 0.5700 0.570 0.560 0.570 0.570 0.570 105,000 0.5700 -3.39%
2018-12-05 0 0.590 0.580 0.600 0.570 0.590 845,000 486,750 0.5760 0.590 0.580 0.600 0.570 0.590 845,000 0.5760 -1.67%
2018-12-04 0 0.600 0.590 0.600 0.590 0.630 795,000 475,350 0.5979 0.600 0.590 0.600 0.590 0.630 795,000 0.5979 -4.76%
2018-12-03 0 0.630 0.620 0.630 0.620 0.630 925,000 577,300 0.6241 0.630 0.620 0.630 0.620 0.630 925,000 0.6241 -1.56%
2018-11-30 0 0.640 0.630 0.640 0.590 0.650 2,975,000 1,845,200 0.6202 0.640 0.630 0.640 0.590 0.650 2,975,000 0.6202 3.23%
2018-11-29 0 0.620 0.610 0.620 0.610 0.680 2,715,000 1,701,950 0.6269 0.620 0.610 0.620 0.610 0.680 2,715,000 0.6269 -6.06%
2018-11-28 0 0.660 0.660 0.670 0.660 0.690 1,235,000 819,250 0.6634 0.660 0.660 0.670 0.660 0.690 1,235,000 0.6634 -4.35%
2018-11-27 0 0.690 0.670 0.690 0.670 0.720 1,450,000 999,250 0.6891 0.690 0.670 0.690 0.670 0.720 1,450,000 0.6891 -1.43%
2018-11-26 0 0.700 0.680 0.690 0.680 0.760 3,235,000 2,314,100 0.7153 0.700 0.680 0.690 0.680 0.760 3,235,000 0.7153 -7.89%
2018-11-23 0 0.760 0.740 0.760 0.730 0.770 1,010,000 762,500 0.7550 0.760 0.740 0.760 0.730 0.770 1,010,000 0.7550 -1.30%
2018-11-22 0 0.770 0.770 0.780 0.750 0.800 2,180,000 1,695,750 0.7779 0.770 0.770 0.780 0.750 0.800 2,180,000 0.7779 4.05%
2018-11-21 0 0.740 0.730 0.750 0.720 0.770 1,125,000 836,950 0.7440 0.740 0.730 0.750 0.720 0.770 1,125,000 0.7440 -1.33%
2018-11-20 0 0.750 0.730 0.760 0.730 0.780 2,015,000 1,507,750 0.7483 0.750 0.730 0.760 0.730 0.780 2,015,000 0.7483 -1.32%
2018-11-19 0 0.760 0.750 0.760 0.740 0.840 5,640,000 4,405,200 0.7811 0.760 0.750 0.760 0.740 0.840 5,640,000 0.7811 -5.00%
2018-11-16 0 0.800 0.790 0.800 0.650 0.800 8,805,000 6,579,400 0.7472 0.800 0.790 0.800 0.650 0.800 8,805,000 0.7472 9.59%
2018-11-15 0 0.730 0.720 0.740 0.700 0.800 5,260,000 3,833,050 0.7287 0.730 0.720 0.740 0.700 0.800 5,260,000 0.7287 -2.67%
2018-11-14 0 0.750 0.750 0.760 0.660 0.760 15,915,000 11,454,600 0.7197 0.750 0.750 0.760 0.660 0.760 15,915,000 0.7197 11.94%
2018-11-13 0 0.670 0.650 0.670 0.620 0.670 5,420,000 3,523,000 0.6500 0.670 0.650 0.670 0.620 0.670 5,420,000 0.6500 6.35%
2018-11-12 0 0.630 0.630 0.640 0.630 0.680 8,850,000 5,740,650 0.6487 0.630 0.630 0.640 0.630 0.680 8,850,000 0.6487 0.00%
2018-11-09 0 0.630 0.620 0.630 0.540 0.660 99,770,000 55,757,700 0.5589 0.630 0.620 0.630 0.540 0.660 99,770,000 0.5589 6.78%
2018-11-08 0 0.590 0.580 0.590 0.530 0.590 34,065,000 18,847,700 0.5533 0.590 0.580 0.590 0.530 0.590 34,065,000 0.5533 11.32%
2018-11-07 0 0.530 0.520 0.530 0.530 0.540 1,990,000 1,060,300 0.5328 0.530 0.520 0.530 0.530 0.540 1,990,000 0.5328 0.00%
2018-11-06 0 0.530 0.520 0.530 0.520 0.550 2,810,000 1,500,650 0.5340 0.530 0.520 0.530 0.520 0.550 2,810,000 0.5340 -3.64%
2018-11-05 0 0.550 0.550 0.560 0.550 0.570 580,000 323,350 0.5575 0.550 0.550 0.560 0.550 0.570 580,000 0.5575 -1.79%
2018-11-02 0 0.560 0.550 0.560 0.550 0.600 65,905,000 36,337,250 0.5514 0.560 0.550 0.560 0.550 0.600 65,905,000 0.5514 -5.08%
2018-11-01 0 0.590 0.580 0.590 0.550 0.600 1,995,000 1,155,450 0.5792 0.590 0.580 0.590 0.550 0.600 1,995,000 0.5792 7.27%
2018-10-31 0 0.550 0.550 0.560 0.540 0.570 470,000 261,450 0.5563 0.550 0.550 0.560 0.540 0.570 470,000 0.5563 0.00%
2018-10-30 0 0.550 0.550 0.560 0.540 0.620 3,685,000 2,121,700 0.5758 0.550 0.550 0.560 0.540 0.620 3,685,000 0.5758 -6.78%
2018-10-29 0 0.590 0.580 0.590 0.550 0.600 4,725,000 2,681,800 0.5676 0.590 0.580 0.590 0.550 0.600 4,725,000 0.5676 7.27%
2018-10-26 0 0.550 0.550 0.560 0.540 0.560 4,855,000 2,631,050 0.5419 0.550 0.550 0.560 0.540 0.560 4,855,000 0.5419 0.00%
2018-10-25 0 0.550 0.540 0.560 0.540 0.550 985,000 539,050 0.5473 0.550 0.540 0.560 0.540 0.550 985,000 0.5473 0.00%
2018-10-24 0 0.550 0.540 0.550 0.530 0.550 15,955,000 8,472,800 0.5310 0.550 0.540 0.550 0.530 0.550 15,955,000 0.5310 0.00%
2018-10-23 0 0.550 0.540 0.560 0.540 0.550 465,000 255,550 0.5496 0.550 0.540 0.560 0.540 0.550 465,000 0.5496 -3.51%
2018-10-22 0 0.570 0.550 0.570 0.530 0.570 5,465,000 3,005,800 0.5500 0.570 0.550 0.570 0.530 0.570 5,465,000 0.5500 3.64%
2018-10-19 0 0.550 0.530 0.550 0.530 0.550 6,190,000 3,289,100 0.5314 0.550 0.530 0.550 0.530 0.550 6,190,000 0.5314 3.77%
2018-10-18 0 0.530 0.530 0.540 0.530 0.540 6,460,000 3,429,650 0.5309 0.530 0.530 0.540 0.530 0.540 6,460,000 0.5309 0.00%
2018-10-16 0 0.530 0.520 0.530 0.530 0.540 11,295,000 5,989,950 0.5303 0.530 0.520 0.530 0.530 0.540 11,295,000 0.5303 1.92%
2018-10-15 0 0.520 0.520 0.540 0.520 0.540 1,570,000 838,950 0.5344 0.520 0.520 0.540 0.520 0.540 1,570,000 0.5344 -1.89%
2018-10-12 0 0.530 0.530 0.540 0.510 0.540 5,205,000 2,756,650 0.5296 0.530 0.530 0.540 0.510 0.540 5,205,000 0.5296 6.00%
2018-10-11 0 0.500 0.500 0.510 0.500 0.510 400,000 201,400 0.5035 0.500 0.500 0.510 0.500 0.510 400,000 0.5035 -5.66%
2018-10-10 0 0.530 0.520 0.540 0.520 0.540 610,000 322,950 0.5294 0.530 0.520 0.540 0.520 0.540 610,000 0.5294 0.00%
2018-10-09 0 0.530 0.520 0.540 0.475 0.540 8,930,000 4,412,825 0.4942 0.530 0.520 0.540 0.475 0.540 8,930,000 0.4942 9.28%
2018-10-08 0 0.485 0.485 0.490 0.485 0.495 10,105,000 4,919,025 0.4868 0.485 0.485 0.490 0.485 0.495 10,105,000 0.4868 -2.02%
2018-10-05 0 0.495 0.495 0.500 0.490 0.495 270,000 133,175 0.4932 0.495 0.495 0.500 0.490 0.495 270,000 0.4932 1.02%
2018-10-04 0 0.490 0.490 0.500 0.490 0.495 310,000 153,350 0.4947 0.490 0.490 0.500 0.490 0.495 310,000 0.4947 -2.00%
2018-10-03 0 0.500 0.495 0.500 0.490 0.500 8,820,000 4,371,850 0.4957 0.500 0.495 0.500 0.490 0.500 8,820,000 0.4957 0.00%
2018-10-02 0 0.500 0.490 0.500 0.490 0.500 695,000 344,400 0.4955 0.500 0.490 0.500 0.490 0.500 695,000 0.4955 0.00%
2018-09-28 0 0.500 0.500 0.510 0.500 0.510 405,000 205,300 0.5069 0.500 0.500 0.510 0.500 0.510 405,000 0.5069 0.00%
2018-09-27 0 0.500 0.500 0.510 0.490 0.520 1,890,000 957,000 0.5063 0.500 0.500 0.510 0.490 0.520 1,890,000 0.5063 0.00%
2018-09-26 0 0.500 0.500 0.510 0.490 0.530 6,440,000 3,318,450 0.5153 0.500 0.500 0.510 0.490 0.530 6,440,000 0.5153 -5.66%
2018-09-24 0 0.530 0.530 0.540 0.530 0.550 45,000 24,150 0.5367 0.530 0.530 0.540 0.530 0.550 45,000 0.5367 -3.64%
2018-09-21 0 0.550 0.550 0.560 0.540 0.550 8,260,000 4,542,850 0.5500 0.550 0.550 0.560 0.540 0.550 8,260,000 0.5500 0.00%
2018-09-20 0 0.550 0.540 0.550 0.540 0.570 965,000 534,150 0.5535 0.550 0.540 0.550 0.540 0.570 965,000 0.5535 -5.17%
2018-09-19 0 0.580 0.570 0.580 0.560 0.600 5,175,000 2,990,050 0.5778 0.580 0.570 0.580 0.560 0.600 5,175,000 0.5778 5.45%
2018-09-18 0 0.550 0.550 0.560 0.530 0.570 6,945,000 3,860,400 0.5559 0.550 0.550 0.560 0.530 0.570 6,945,000 0.5559 1.85%
2018-09-17 0 0.540 0.530 0.550 0.530 0.550 1,565,000 837,750 0.5353 0.540 0.530 0.550 0.530 0.550 1,565,000 0.5353 -3.57%
2018-09-14 0 0.560 0.550 0.560 0.540 0.560 7,680,000 4,224,350 0.5500 0.560 0.550 0.560 0.540 0.560 7,680,000 0.5500 3.70%
2018-09-13 0 0.540 0.540 0.550 0.540 0.570 1,720,000 952,000 0.5535 0.540 0.540 0.550 0.540 0.570 1,720,000 0.5535 -1.82%
2018-09-12 0 0.550 0.550 0.560 0.530 0.550 9,830,000 5,385,200 0.5478 0.550 0.550 0.560 0.530 0.550 9,830,000 0.5478 1.85%
2018-09-11 0 0.540 0.530 0.540 0.520 0.540 6,820,000 3,679,000 0.5394 0.540 0.530 0.540 0.520 0.540 6,820,000 0.5394 1.89%
2018-09-10 0 0.530 0.530 0.540 0.520 0.540 2,775,000 1,480,800 0.5336 0.530 0.530 0.540 0.520 0.540 2,775,000 0.5336 -3.64%
2018-09-07 0 0.550 0.530 0.550 0.520 0.550 12,560,000 6,888,600 0.5485 0.550 0.530 0.550 0.520 0.550 12,560,000 0.5485 1.85%
2018-09-06 0 0.540 0.530 0.540 0.510 0.560 13,215,000 7,120,950 0.5389 0.540 0.530 0.540 0.510 0.560 13,215,000 0.5389 5.88%
2018-09-05 0 0.510 0.495 0.510 0.500 0.550 1,650,000 870,000 0.5273 0.510 0.495 0.510 0.500 0.550 1,650,000 0.5273 -7.27%
2018-09-04 0 0.550 0.540 0.550 0.520 0.570 15,175,000 8,346,700 0.5500 0.550 0.540 0.550 0.520 0.570 15,175,000 0.5500 3.77%
2018-09-03 0 0.530 0.520 0.530 0.485 0.560 6,805,000 3,671,725 0.5396 0.530 0.520 0.530 0.485 0.560 6,805,000 0.5396 6.00%
2018-08-31 0 0.500 0.495 0.500 0.480 0.510 1,070,000 525,150 0.4908 0.500 0.495 0.500 0.480 0.510 1,070,000 0.4908 0.00%
2018-08-30 0 0.500 0.495 0.510 0.500 0.550 995,000 521,900 0.5245 0.500 0.495 0.510 0.500 0.550 995,000 0.5245 -10.71%
2018-08-29 0 0.560 0.550 0.560 0.540 0.580 20,045,000 11,181,550 0.5578 0.560 0.550 0.560 0.540 0.580 20,045,000 0.5578 3.70%
2018-08-28 0 0.540 0.540 0.550 0.490 0.560 3,485,000 1,865,600 0.5353 0.540 0.540 0.550 0.490 0.560 3,485,000 0.5353 10.20%
2018-08-27 0 0.490 0.490 0.500 0.480 0.500 340,000 168,275 0.4949 0.490 0.490 0.500 0.480 0.500 340,000 0.4949 -2.00%
2018-08-24 0 0.500 0.500 0.510 0.500 0.510 370,000 186,250 0.5034 0.500 0.500 0.510 0.500 0.510 370,000 0.5034 -3.85%
2018-08-23 0 0.520 0.510 0.520 0.510 0.520 1,195,000 613,100 0.5131 0.520 0.510 0.520 0.510 0.520 1,195,000 0.5131 -1.89%
2018-08-22 0 0.530 0.520 0.540 0.520 0.530 5,185,000 2,726,850 0.5259 0.530 0.520 0.540 0.520 0.530 5,185,000 0.5259 0.00%
2018-08-21 0 0.530 0.530 0.540 0.495 0.540 3,070,000 1,571,550 0.5119 0.530 0.530 0.540 0.495 0.540 3,070,000 0.5119 3.92%
2018-08-20 0 0.510 0.500 0.510 0.500 0.530 1,225,000 625,750 0.5108 0.510 0.500 0.510 0.500 0.530 1,225,000 0.5108 -1.92%
2018-08-17 0 0.520 0.510 0.520 0.520 0.550 1,460,000 773,750 0.5300 0.520 0.510 0.520 0.520 0.550 1,460,000 0.5300 -1.89%
2018-08-16 0 0.530 0.520 0.530 0.520 0.560 8,810,000 4,753,100 0.5395 0.530 0.520 0.530 0.520 0.560 8,810,000 0.5395 0.00%
2018-08-15 0 0.530 0.530 0.540 0.480 0.550 10,910,000 5,603,375 0.5136 0.530 0.530 0.540 0.480 0.550 10,910,000 0.5136 -1.85%
2018-08-14 0 0.540 0.530 0.550 0.530 0.560 8,160,000 4,429,150 0.5428 0.540 0.530 0.550 0.530 0.560 8,160,000 0.5428 -3.57%
2018-08-13 0 0.560 0.550 0.560 0.520 0.580 9,855,000 5,394,050 0.5473 0.560 0.550 0.560 0.520 0.580 9,855,000 0.5473 -3.45%
2018-08-10 0 0.580 0.580 0.590 0.560 0.620 16,565,000 9,780,250 0.5904 0.580 0.580 0.590 0.560 0.620 16,565,000 0.5904 -6.45%
2018-08-09 0 0.620 0.610 0.620 0.610 0.640 8,190,000 5,138,700 0.6274 0.620 0.610 0.620 0.610 0.640 8,190,000 0.6274 -3.12%
2018-08-08 0 0.640 0.630 0.640 0.610 0.780 46,735,000 32,485,800 0.6951 0.640 0.630 0.640 0.610 0.780 46,735,000 0.6951 -5.88%
2018-08-07 0 0.680 0.670 0.680 0.650 0.690 2,845,000 1,890,550 0.6645 0.680 0.670 0.680 0.650 0.690 2,845,000 0.6645 1.49%
2018-08-06 0 0.670 0.660 0.670 0.660 0.730 5,520,000 3,849,100 0.6973 0.670 0.660 0.670 0.660 0.730 5,520,000 0.6973 0.00%
2018-08-03 0 0.670 0.670 0.680 0.650 0.700 4,830,000 3,247,700 0.6724 0.670 0.670 0.680 0.650 0.700 4,830,000 0.6724 -2.90%
2018-08-02 0 0.690 0.690 0.700 0.640 0.710 11,550,000 7,892,850 0.6834 0.690 0.690 0.700 0.640 0.710 11,550,000 0.6834 2.99%
2018-08-01 0 0.670 0.660 0.670 0.610 0.670 6,025,000 3,918,400 0.6504 0.670 0.660 0.670 0.610 0.670 6,025,000 0.6504 4.69%
2018-07-31 0 0.640 0.630 0.640 0.580 0.650 4,010,000 2,510,200 0.6260 0.640 0.630 0.640 0.580 0.650 4,010,000 0.6260 4.92%
2018-07-30 0 0.610 0.590 0.610 0.580 0.620 2,890,000 1,728,200 0.5980 0.610 0.590 0.610 0.580 0.620 2,890,000 0.5980 -1.61%
2018-07-27 0 0.620 0.610 0.620 0.610 0.660 5,635,000 3,536,000 0.6275 0.620 0.610 0.620 0.610 0.660 5,635,000 0.6275 -4.62%
2018-07-26 0 0.650 0.650 0.660 0.650 0.760 17,065,000 11,951,050 0.7003 0.650 0.650 0.660 0.650 0.760 17,065,000 0.7003 -8.45%
2018-07-25 0 0.710 0.690 0.710 0.640 0.710 16,125,000 11,006,400 0.6826 0.710 0.690 0.710 0.640 0.710 16,125,000 0.6826 7.58%
2018-07-24 0 0.660 0.650 0.660 0.600 0.730 45,010,000 30,063,600 0.6679 0.660 0.650 0.660 0.600 0.730 45,010,000 0.6679 10.00%
2018-07-23 0 0.600 0.600 0.610 0.570 0.640 11,200,000 6,795,650 0.6068 0.600 0.600 0.610 0.570 0.640 11,200,000 0.6068 5.26%
2018-07-20 0 0.570 0.570 0.580 0.540 0.620 6,700,000 3,872,100 0.5779 0.570 0.570 0.580 0.540 0.620 6,700,000 0.5779 -1.72%
2018-07-19 0 0.580 0.570 0.580 0.540 0.580 10,515,000 5,846,950 0.5561 0.580 0.570 0.580 0.540 0.580 10,515,000 0.5561 1.75%
2018-07-18 0 0.570 0.560 0.570 0.500 0.580 12,995,000 7,260,150 0.5587 0.570 0.560 0.570 0.500 0.580 12,995,000 0.5587 1.79%
2018-07-17 0 0.560 0.550 0.560 0.500 0.690 91,210,000 54,979,800 0.6028 0.560 0.550 0.560 0.500 0.690 91,210,000 0.6028 -8.20%
2018-07-16 0 0.610 0.610 0.620 0.550 0.680 98,000,000 61,141,700 0.6239 0.610 0.610 0.620 0.550 0.680 98,000,000 0.6239

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top