Left Field Printing Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01540  2018-10-08    
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 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2025-12-30 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2025-12-29 0 0.435 0.430 0.435 0.435 0.440 213,000 93,705 0.4399 0.435 0.430 0.435 0.435 0.440 213,000 0.4399 1.16%
2025-12-24 0 0.430 0.430 0.440 0.430 0.430 5,841 2,454 0.4201 0.430 0.430 0.440 0.430 0.430 5,841 0.4201 -2.27%
2025-12-23 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2025-12-22 0 0.440 0.430 0.440 0.440 0.440 30,000 13,200 0.4400 0.440 0.430 0.440 0.440 0.440 30,000 0.4400 2.33%
2025-12-19 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2025-12-18 0 0.430 0.430 0.440 0.430 0.430 19,770 8,465 0.4282 0.430 0.430 0.440 0.430 0.430 19,770 0.4282 0.00%
2025-12-17 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2025-12-16 0 0.430 0.430 0.440 0.430 0.430 105,000 45,150 0.4300 0.430 0.430 0.440 0.430 0.430 105,000 0.4300 -1.15%
2025-12-15 0 0.435 0.430 0.440 0.435 0.440 60,000 26,250 0.4375 0.435 0.430 0.440 0.435 0.440 60,000 0.4375 0.00%
2025-12-12 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2025-12-11 0 0.435 0.430 0.440 0.435 0.435 51,000 22,185 0.4350 0.435 0.430 0.440 0.435 0.435 51,000 0.4350 0.00%
2025-12-10 0 0.435 0.435 0.440 0.435 0.435 60,500 26,310 0.4349 0.435 0.435 0.440 0.435 0.435 60,500 0.4349 0.00%
2025-12-09 0 0.435 0.435 0.445 0.435 0.435 30,000 13,050 0.4350 0.435 0.435 0.445 0.435 0.435 30,000 0.4350 -1.14%
2025-12-08 0 0.440 0.435 0.450 0.435 0.440 60,000 26,250 0.4375 0.440 0.435 0.450 0.435 0.440 60,000 0.4375 1.15%
2025-12-05 0 0.435 0.435 0.440 0.435 0.435 30,000 13,050 0.4350 0.435 0.435 0.440 0.435 0.435 30,000 0.4350 0.00%
2025-12-04 0 0.435 0.435 0.440 0.435 0.435 42,000 18,270 0.4350 0.435 0.435 0.440 0.435 0.435 42,000 0.4350 1.16%
2025-12-03 0 0.430 0.430 0.450 0.430 0.435 207,000 89,355 0.4317 0.430 0.430 0.450 0.430 0.435 207,000 0.4317 -1.15%
2025-12-02 0 0.435 0.430 0.440 0.430 0.435 103,500 44,625 0.4312 0.435 0.430 0.440 0.430 0.435 103,500 0.4312 0.00%
2025-12-01 0 0.435 0.435 0.440 0.435 0.435 30,000 13,050 0.4350 0.435 0.435 0.440 0.435 0.435 30,000 0.4350 1.16%
2025-11-28 0 0.430 0.430 0.440 0.425 0.430 84,000 36,105 0.4298 0.430 0.430 0.440 0.425 0.430 84,000 0.4298 0.00%
2025-11-27 0 0.430 0.430 0.435 0.430 0.430 90,000 38,700 0.4300 0.430 0.430 0.435 0.430 0.430 90,000 0.4300 -1.15%
2025-11-26 0 0.435 0.420 0.440 - - 0 0 - 0.435 0.420 0.440 - - 0 - 0.00%
2025-11-25 0 0.435 0.435 0.440 0.430 0.435 213,000 92,070 0.4323 0.435 0.435 0.440 0.430 0.435 213,000 0.4323 -1.14%
2025-11-24 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2025-11-21 0 0.440 0.440 0.450 0.425 0.440 183,000 79,785 0.4360 0.440 0.440 0.450 0.425 0.440 183,000 0.4360 0.00%
2025-11-20 0 0.440 0.435 0.440 0.435 0.440 33,000 14,370 0.4355 0.440 0.435 0.440 0.435 0.440 33,000 0.4355 -1.12%
2025-11-19 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2025-11-18 0 0.445 0.425 0.450 0.445 0.445 165,000 73,425 0.4450 0.445 0.425 0.450 0.445 0.445 165,000 0.4450 0.00%
2025-11-17 0 0.445 0.430 0.450 0.445 0.450 354,000 158,265 0.4471 0.445 0.430 0.450 0.445 0.450 354,000 0.4471 0.00%
2025-11-14 0 0.445 0.445 0.450 0.445 0.445 168,000 74,760 0.4450 0.445 0.445 0.450 0.445 0.445 168,000 0.4450 1.14%
2025-11-13 0 0.440 0.440 0.445 0.440 0.440 51,000 22,440 0.4400 0.440 0.440 0.445 0.440 0.440 51,000 0.4400 0.00%
2025-11-12 0 0.440 0.440 0.445 0.435 0.440 114,000 50,145 0.4399 0.440 0.440 0.445 0.435 0.440 114,000 0.4399 1.15%
2025-11-11 0 0.435 0.435 0.440 0.430 0.435 123,750 53,561 0.4328 0.435 0.435 0.440 0.430 0.435 123,750 0.4328 0.00%
2025-11-10 0 0.435 0.425 0.435 0.435 0.435 42,000 18,270 0.4350 0.435 0.425 0.435 0.435 0.435 42,000 0.4350 0.00%
2025-11-07 0 0.435 0.435 0.440 0.435 0.440 141,000 61,380 0.4353 0.435 0.435 0.440 0.435 0.440 141,000 0.4353 0.00%
2025-11-06 0 0.435 0.430 0.440 0.430 0.435 192,000 83,265 0.4337 0.435 0.430 0.440 0.430 0.435 192,000 0.4337 0.00%
2025-11-05 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2025-11-04 0 0.435 0.435 0.440 0.430 0.435 109,250 47,462 0.4344 0.435 0.435 0.440 0.430 0.435 109,250 0.4344 0.00%
2025-11-03 0 0.435 0.430 0.440 0.435 0.435 63,000 27,405 0.4350 0.435 0.430 0.440 0.435 0.435 63,000 0.4350 1.16%
2025-10-31 0 0.430 0.430 0.440 0.430 0.430 162,000 69,660 0.4300 0.430 0.430 0.440 0.430 0.430 162,000 0.4300 0.00%
2025-10-30 0 0.430 0.430 0.435 0.430 0.430 102,000 43,860 0.4300 0.430 0.430 0.435 0.430 0.430 102,000 0.4300 0.00%
2025-10-28 0 0.430 0.425 0.430 0.430 0.430 69,000 29,670 0.4300 0.430 0.425 0.430 0.430 0.430 69,000 0.4300 -1.15%
2025-10-27 0 0.435 0.425 0.440 0.435 0.435 144,000 62,640 0.4350 0.435 0.425 0.440 0.435 0.435 144,000 0.4350 1.16%
2025-10-24 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2025-10-23 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2025-10-22 0 0.430 0.425 0.435 0.430 0.430 2,190,000 941,700 0.4300 0.430 0.425 0.435 0.430 0.430 2,190,000 0.4300 0.00%
2025-10-21 0 0.430 0.425 0.430 0.430 0.430 492,008 211,563 0.4300 0.430 0.425 0.430 0.430 0.430 492,008 0.4300 0.00%
2025-10-20 0 0.430 0.425 0.435 0.430 0.430 300,000 129,000 0.4300 0.430 0.425 0.435 0.430 0.430 300,000 0.4300 0.00%
2025-10-17 0 0.430 0.420 0.435 0.430 0.430 105,000 45,150 0.4300 0.430 0.420 0.435 0.430 0.430 105,000 0.4300 0.00%
2025-10-16 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-10-15 0 0.430 0.415 0.435 0.430 0.430 57,000 24,510 0.4300 0.430 0.415 0.435 0.430 0.430 57,000 0.4300 1.18%
2025-10-14 0 0.425 0.420 0.425 0.420 0.425 53,750 22,787 0.4239 0.425 0.420 0.425 0.420 0.425 53,750 0.4239 -1.16%
2025-10-13 0 0.430 0.420 0.435 0.410 0.430 279,000 118,245 0.4238 0.430 0.420 0.435 0.410 0.430 279,000 0.4238 0.00%
2025-10-10 0 0.430 0.425 0.435 0.425 0.430 126,000 53,805 0.4270 0.430 0.425 0.435 0.425 0.430 126,000 0.4270 0.00%
2025-10-09 0 0.430 0.425 0.435 0.430 0.430 51,119 21,978 0.4299 0.430 0.425 0.435 0.430 0.430 51,119 0.4299 0.00%
2025-10-08 0 0.430 0.425 0.435 0.430 0.430 129,000 55,470 0.4300 0.430 0.425 0.435 0.430 0.430 129,000 0.4300 0.00%
2025-10-06 0 0.430 0.420 0.440 0.425 0.430 102,000 43,605 0.4275 0.430 0.420 0.440 0.425 0.430 102,000 0.4275 0.00%
2025-10-03 0 0.430 0.425 0.430 0.425 0.430 81,000 34,575 0.4269 0.430 0.425 0.430 0.425 0.430 81,000 0.4269 1.18%
2025-10-02 0 0.425 0.420 0.430 0.420 0.425 162,000 68,490 0.4228 0.425 0.420 0.430 0.420 0.425 162,000 0.4228 1.19%
2025-09-30 0 0.420 0.420 0.425 0.420 0.425 74,500 31,585 0.4240 0.420 0.420 0.425 0.420 0.425 74,500 0.4240 -1.18%
2025-09-29 0 0.425 0.425 0.430 0.420 0.425 83,878 35,426 0.4224 0.425 0.425 0.430 0.420 0.425 83,878 0.4224 1.19%
2025-09-26 0 0.420 0.420 0.425 0.420 0.425 105,000 44,595 0.4247 0.420 0.420 0.425 0.420 0.425 105,000 0.4247 1.20%
2025-09-25 0 0.415 0.410 0.415 0.400 0.415 267,000 108,555 0.4066 0.415 0.410 0.415 0.400 0.415 267,000 0.4066 1.22%
2025-09-24 0 0.410 0.410 0.430 0.400 0.430 588,000 242,730 0.4128 0.410 0.410 0.430 0.400 0.430 588,000 0.4128 -4.65%
2025-09-23 0 0.430 0.430 0.435 - - 0 0 - 0.430 0.430 0.435 - - 0 - 0.00%
2025-09-22 0 0.430 0.425 0.430 0.430 0.430 238,700 102,598 0.4298 0.430 0.425 0.430 0.430 0.430 238,700 0.4298 0.00%
2025-09-19 0 0.430 0.420 0.430 0.430 0.435 90,000 39,000 0.4333 0.430 0.420 0.430 0.430 0.435 90,000 0.4333 -2.27%
2025-09-18 0 0.440 0.435 0.440 0.440 0.440 48,000 21,120 0.4400 0.440 0.435 0.440 0.440 0.440 48,000 0.4400 2.33%
2025-09-17 0 0.430 0.420 0.430 0.430 0.435 165,000 71,010 0.4304 0.430 0.420 0.430 0.430 0.435 165,000 0.4304 -2.27%
2025-09-16 0 0.440 0.435 0.440 0.440 0.440 54,000 23,760 0.4400 0.440 0.435 0.440 0.440 0.440 54,000 0.4400 1.15%
2025-09-15 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 1.16%
2025-09-12 0 0.430 0.430 0.445 0.430 0.435 145,042 62,952 0.4340 0.430 0.430 0.445 0.430 0.435 145,042 0.4340 -1.15%
2025-09-11 0 0.435 0.430 0.445 0.435 0.450 188,500 82,142 0.4358 0.435 0.430 0.445 0.435 0.450 188,500 0.4358 -3.33%
2025-09-10 0 0.450 0.435 0.450 0.450 0.450 60,000 27,000 0.4500 0.450 0.435 0.450 0.450 0.450 60,000 0.4500 1.12%
2025-09-09 0 0.445 0.430 0.450 0.445 0.445 96,000 42,720 0.4450 0.445 0.430 0.450 0.445 0.445 96,000 0.4450 3.49%
2025-09-08 0 0.430 0.425 0.445 - - 0 0 - 0.430 0.425 0.445 - - 0 - 0.00%
2025-09-05 0 0.430 0.420 0.450 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2025-09-04 0 0.430 0.420 0.430 0.430 0.440 93,000 40,620 0.4368 0.430 0.420 0.430 0.430 0.440 93,000 0.4368 1.18%
2025-09-03 0 0.425 0.425 0.440 0.425 0.430 149,375 63,995 0.4284 0.425 0.425 0.440 0.425 0.430 149,375 0.4284 0.00%
2025-09-02 0 0.425 0.420 0.425 0.425 0.425 30,000 12,750 0.4250 0.425 0.420 0.425 0.425 0.425 30,000 0.4250 0.00%
2025-09-01 0 0.425 0.425 0.430 0.425 0.440 801,000 341,925 0.4269 0.425 0.425 0.430 0.425 0.440 801,000 0.4269 -1.16%
2025-08-29 0 0.430 0.425 0.430 0.430 0.435 60,000 25,950 0.4325 0.430 0.425 0.430 0.430 0.435 60,000 0.4325 1.18%
2025-08-28 0 0.425 0.425 0.430 0.425 0.425 181,000 76,910 0.4249 0.425 0.425 0.430 0.425 0.425 181,000 0.4249 -1.16%
2025-08-27 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - -1.15%
2025-08-26 0 0.435 0.435 0.440 - - 0 0 - 0.435 0.435 0.440 - - 0 - 2.35%
2025-08-25 0 0.425 0.425 0.440 0.425 0.425 318,000 135,150 0.4250 0.425 0.425 0.440 0.425 0.425 318,000 0.4250 1.19%
2025-08-22 0 0.420 0.415 0.420 0.420 0.430 135,000 57,420 0.4253 0.420 0.415 0.420 0.420 0.430 135,000 0.4253 -1.18%
2025-08-21 0 0.425 0.420 0.425 0.420 0.430 174,000 74,115 0.4259 0.425 0.420 0.425 0.420 0.430 174,000 0.4259 1.19%
2025-08-20 0 0.420 0.420 0.450 0.420 0.430 417,000 175,350 0.4205 0.420 0.420 0.450 0.420 0.430 417,000 0.4205 -3.45%
2025-08-19 0 0.435 0.430 0.435 0.435 0.435 282,000 122,670 0.4350 0.435 0.430 0.435 0.435 0.435 282,000 0.4350 -3.33%
2025-08-18 0 0.450 0.435 0.450 0.435 0.450 169,000 74,835 0.4428 0.450 0.435 0.450 0.435 0.450 169,000 0.4428 2.27%
2025-08-15 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2025-08-14 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2025-08-13 0 0.440 0.440 0.450 0.440 0.440 8,907 3,860 0.4334 0.440 0.440 0.450 0.440 0.440 8,907 0.4334 -2.22%
2025-08-12 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2025-08-11 0 0.450 0.430 0.450 0.440 0.450 237,000 104,460 0.4408 0.450 0.430 0.450 0.440 0.450 237,000 0.4408 2.27%
2025-08-08 0 0.440 0.440 0.450 0.440 0.450 18,750 8,385 0.4472 0.440 0.440 0.450 0.440 0.450 18,750 0.4472 -1.12%
2025-08-07 0 0.445 0.440 0.445 0.445 0.450 705,543 314,360 0.4456 0.445 0.440 0.445 0.445 0.450 705,543 0.4456 0.00%
2025-08-06 0 0.445 0.435 0.445 0.440 0.450 288,000 127,935 0.4442 0.445 0.435 0.445 0.440 0.450 288,000 0.4442 1.14%
2025-08-05 0 0.440 0.435 0.440 0.440 0.445 3,018,000 1,328,325 0.4401 0.440 0.435 0.440 0.440 0.445 3,018,000 0.4401 0.00%
2025-08-04 0 0.440 0.435 0.440 - - 42,000 18,480 0.4400 0.440 0.435 0.440 - - 42,000 0.4400 0.00%
2025-08-01 0 0.440 0.435 0.440 0.440 0.440 51,000 22,440 0.4400 0.440 0.435 0.440 0.440 0.440 51,000 0.4400 1.15%
2025-07-31 0 0.435 0.430 0.435 0.435 0.435 63,000 27,405 0.4350 0.435 0.430 0.435 0.435 0.435 63,000 0.4350 -1.14%
2025-07-30 0 0.440 0.435 0.440 0.440 0.440 81,000 35,640 0.4400 0.440 0.435 0.440 0.440 0.440 81,000 0.4400 0.00%
2025-07-29 0 0.440 0.435 0.440 0.435 0.440 159,000 69,540 0.4374 0.440 0.435 0.440 0.435 0.440 159,000 0.4374 0.00%
2025-07-28 0 0.440 0.430 0.440 0.440 0.440 198,000 87,120 0.4400 0.440 0.430 0.440 0.440 0.440 198,000 0.4400 0.00%
2025-07-25 0 0.440 0.435 0.440 0.435 0.440 307,563 135,273 0.4398 0.440 0.435 0.440 0.435 0.440 307,563 0.4398 0.00%
2025-07-24 0 0.440 0.430 0.440 0.435 0.440 1,155,000 505,125 0.4373 0.440 0.430 0.440 0.435 0.440 1,155,000 0.4373 1.15%
2025-07-23 0 0.435 0.430 0.435 0.435 0.435 462,000 200,970 0.4350 0.435 0.430 0.435 0.435 0.435 462,000 0.4350 1.16%
2025-07-22 0 0.430 0.430 0.435 0.430 0.435 204,000 88,230 0.4325 0.430 0.430 0.435 0.430 0.435 204,000 0.4325 -1.15%
2025-07-21 0 0.435 0.425 0.435 0.435 0.435 159,750 69,465 0.4348 0.435 0.425 0.435 0.435 0.435 159,750 0.4348 0.00%
2025-07-18 0 0.435 0.420 0.435 0.435 0.435 102,000 44,370 0.4350 0.435 0.420 0.435 0.435 0.435 102,000 0.4350 0.00%
2025-07-17 0 0.435 0.420 0.435 0.435 0.435 147,000 63,945 0.4350 0.435 0.420 0.435 0.435 0.435 147,000 0.4350 1.16%
2025-07-16 0 0.430 0.425 0.430 0.430 0.430 1,050,000 451,500 0.4300 0.430 0.425 0.430 0.430 0.430 1,050,000 0.4300 0.00%
2025-07-15 0 0.430 0.420 0.430 0.430 0.430 198,000 85,140 0.4300 0.430 0.420 0.430 0.430 0.430 198,000 0.4300 0.00%
2025-07-14 0 0.430 0.420 0.430 0.430 0.430 807,000 346,875 0.4298 0.430 0.420 0.430 0.430 0.430 807,000 0.4298 2.38%
2025-07-11 0 0.420 0.420 0.430 - - 264,000 113,520 0.4300 0.420 0.420 0.430 - - 264,000 0.4300 0.00%
2025-07-10 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2025-07-09 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2025-07-08 0 0.420 0.420 0.430 0.420 0.420 4,042 1,676 0.4146 0.420 0.420 0.430 0.420 0.420 4,042 0.4146 -2.33%
2025-07-07 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-07-04 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-07-03 0 0.430 0.415 0.430 0.430 0.430 51,260 22,034 0.4298 0.430 0.415 0.430 0.430 0.430 51,260 0.4298 0.00%
2025-07-02 0 0.430 0.420 0.430 0.430 0.430 504,000 216,720 0.4300 0.430 0.420 0.430 0.430 0.430 504,000 0.4300 3.61%
2025-06-30 0 0.415 0.415 0.430 0.415 0.430 405,000 174,015 0.4297 0.415 0.415 0.430 0.415 0.430 405,000 0.4297 -3.49%
2025-06-27 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2025-06-26 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-06-25 0 0.430 0.420 0.430 0.430 0.430 6,000 2,580 0.4300 0.430 0.420 0.430 0.430 0.430 6,000 0.4300 2.38%
2025-06-24 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 0.420 0.420 0.430 0.420 0.420 60,000 0.4200 0.00%
2025-06-23 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-06-20 0 0.420 0.420 0.430 0.420 0.420 50,000 20,930 0.4186 0.420 0.420 0.430 0.420 0.420 50,000 0.4186 0.00%
2025-06-19 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - -2.33%
2025-06-18 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2025-06-17 0 0.430 0.400 0.430 - - 86 33 0.3837 0.430 0.400 0.430 - - 86 0.3837 0.00%
2025-06-16 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2025-06-13 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2025-06-12 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2025-06-11 0 0.430 0.425 0.430 0.430 0.430 3,375,000 1,451,250 0.4300 0.430 0.425 0.430 0.430 0.430 3,375,000 0.4300 1.18%
2025-06-10 0 0.425 0.425 0.430 0.425 0.430 150,000 64,485 0.4299 0.425 0.425 0.430 0.425 0.430 150,000 0.4299 0.00%
2025-06-09 0 0.425 0.425 0.430 - - 60,000 25,800 0.4300 0.425 0.425 0.430 - - 60,000 0.4300 0.00%
2025-06-06 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2025-06-05 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2025-06-04 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2025-06-03 0 0.425 0.420 0.430 0.425 0.430 423,000 181,875 0.4300 0.425 0.420 0.430 0.425 0.430 423,000 0.4300 -1.16%
2025-06-02 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-05-30 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-05-29 0 0.430 0.420 0.430 0.430 0.430 66,000 28,380 0.4300 0.430 0.420 0.430 0.430 0.430 66,000 0.4300 0.00%
2025-05-28 0 0.430 0.420 0.430 0.430 0.430 312,000 134,160 0.4300 0.430 0.420 0.430 0.430 0.430 312,000 0.4300 1.18%
2025-05-27 0 0.425 0.425 0.430 0.425 0.425 15,000 6,375 0.4250 0.425 0.425 0.430 0.425 0.425 15,000 0.4250 2.41%
2025-05-26 0 0.415 0.415 0.425 0.415 0.415 3,000 1,245 0.4150 0.415 0.415 0.425 0.415 0.415 3,000 0.4150 -1.19%
2025-05-23 0 0.420 0.420 0.425 0.420 0.420 66,000 27,720 0.4200 0.420 0.420 0.425 0.420 0.420 66,000 0.4200 1.20%
2025-05-22 0 0.415 0.415 0.425 - - 0 0 - 0.415 0.415 0.425 - - 0 - 0.00%
2025-05-21 0 0.415 0.415 0.430 0.415 0.415 78,000 32,370 0.4150 0.415 0.415 0.430 0.415 0.415 78,000 0.4150 0.00%
2025-05-20 0 0.415 0.415 0.430 0.415 0.430 434,000 186,495 0.4297 0.415 0.415 0.430 0.415 0.430 434,000 0.4297 -3.49%
2025-05-19 0 0.430 0.410 0.430 0.410 0.430 246,000 103,785 0.4219 0.430 0.410 0.430 0.410 0.430 246,000 0.4219 6.17%
2025-05-16 0 0.405 0.405 0.410 0.400 0.400 4,250 1,675 0.3941 0.405 0.405 0.410 0.400 0.400 4,250 0.3941 -1.22%
2025-05-15 0 0.410 0.400 0.415 0.400 0.410 42,000 16,860 0.4014 0.410 0.400 0.415 0.400 0.410 42,000 0.4014 0.00%
2025-05-14 0 0.410 0.410 0.415 0.405 0.405 8,700 3,496 0.4018 0.410 0.410 0.415 0.405 0.405 8,700 0.4018 -1.20%
2025-05-13 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2025-05-12 0 0.415 0.405 0.415 0.405 0.415 159,000 64,710 0.4070 0.415 0.405 0.415 0.405 0.415 159,000 0.4070 1.22%
2025-05-09 0 0.410 0.410 0.415 - - 0 0 - 0.410 0.410 0.415 - - 0 - 0.00%
2025-05-08 0 0.410 0.405 0.420 0.400 0.420 255,000 103,710 0.4067 0.410 0.405 0.420 0.400 0.420 255,000 0.4067 -2.38%
2025-05-07 0 0.420 0.405 0.420 0.400 0.420 666,000 277,335 0.4164 0.420 0.405 0.420 0.400 0.420 666,000 0.4164 -1.18%
2025-05-06 0 0.425 0.410 0.425 0.420 0.435 3,585,000 1,536,165 0.4285 0.425 0.410 0.425 0.420 0.435 3,585,000 0.4285 1.19%
2025-05-02 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-04-30 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-04-29 0 0.420 0.415 0.420 0.400 0.425 1,711,216 717,072 0.4190 0.420 0.415 0.420 0.400 0.425 1,711,216 0.4190 2.44%
2025-04-28 0 0.410 0.400 0.415 0.410 0.410 250,000 102,480 0.4099 0.410 0.400 0.415 0.410 0.410 250,000 0.4099 0.00%
2025-04-25 0 0.410 0.400 0.410 0.400 0.410 15,750 6,405 0.4067 0.410 0.400 0.410 0.400 0.410 15,750 0.4067 0.00%
2025-04-24 0 0.410 0.400 0.410 0.410 0.410 39,000 15,990 0.4100 0.410 0.400 0.410 0.410 0.410 39,000 0.4100 0.00%
2025-04-23 0 0.410 0.395 0.410 0.400 0.410 882,500 361,333 0.4094 0.410 0.395 0.410 0.400 0.410 882,500 0.4094 0.00%
2025-04-22 0 0.410 0.380 0.410 0.410 0.410 282,000 115,620 0.4100 0.410 0.380 0.410 0.410 0.410 282,000 0.4100 1.23%
2025-04-17 0 0.405 0.370 0.410 - - 1,390 493 0.3547 0.405 0.370 0.410 - - 1,390 0.3547 0.00%
2025-04-16 0 0.405 0.370 0.410 0.405 0.405 108,000 43,740 0.4050 0.405 0.370 0.410 0.405 0.405 108,000 0.4050 0.00%
2025-04-15 0 0.405 0.370 0.410 0.405 0.405 90,000 36,450 0.4050 0.405 0.370 0.410 0.405 0.405 90,000 0.4050 0.00%
2025-04-14 0 0.405 0.405 0.410 0.370 0.405 18,687 7,425 0.3973 0.405 0.405 0.410 0.370 0.405 18,687 0.3973 0.00%
2025-04-11 0 0.405 0.405 0.410 0.405 0.410 441,000 180,720 0.4098 0.405 0.405 0.410 0.405 0.410 441,000 0.4098 0.00%
2025-04-10 0 0.445 0.435 0.445 0.430 0.450 957,000 423,045 0.4421 0.405 0.396 0.405 0.391 0.410 1,051,519 0.4023 0.00%
2025-04-09 0 0.445 0.410 0.445 0.430 0.450 240,000 104,115 0.4338 0.405 0.373 0.405 0.391 0.410 263,704 0.3948 1.14%
2025-04-08 0 0.440 0.410 0.440 0.405 0.450 145,000 60,855 0.4197 0.400 0.373 0.400 0.369 0.410 159,321 0.3820 4.76%
2025-04-07 0 0.420 0.405 0.420 0.400 0.455 468,000 197,310 0.4216 0.382 0.369 0.382 0.364 0.414 514,222 0.3837 -7.69%
2025-04-03 0 0.455 0.435 0.455 0.440 0.455 186,000 81,945 0.4406 0.414 0.396 0.414 0.400 0.414 204,370 0.4010 -1.09%
2025-04-02 0 0.460 0.445 0.460 0.445 0.460 192,000 85,230 0.4439 0.419 0.405 0.419 0.405 0.419 210,963 0.4040 0.00%
2025-04-01 0 0.460 0.445 0.460 0.445 0.460 183,000 81,480 0.4452 0.419 0.405 0.419 0.405 0.419 201,074 0.4052 0.00%
2025-03-31 0 0.460 0.445 0.465 0.445 0.465 183,000 83,280 0.4551 0.419 0.405 0.423 0.405 0.423 201,074 0.4142 -1.08%
2025-03-28 0 0.465 0.455 0.465 0.450 0.465 15,751 7,151 0.4540 0.423 0.414 0.423 0.410 0.423 17,307 0.4132 2.20%
2025-03-27 0 0.455 0.455 0.475 0.455 0.475 88,633 41,065 0.4633 0.414 0.414 0.432 0.414 0.432 97,387 0.4217 -1.09%
2025-03-26 0 0.460 0.460 0.475 0.460 0.460 60,000 27,600 0.4600 0.419 0.419 0.432 0.419 0.419 65,926 0.4187 2.22%
2025-03-25 0 0.450 0.450 0.460 0.450 0.460 147,000 66,720 0.4539 0.410 0.410 0.419 0.410 0.419 161,519 0.4131 1.12%
2025-03-24 0 0.445 0.445 0.460 - - 0 0 - 0.405 0.405 0.419 - - 0 - 0.00%
2025-03-21 0 0.445 0.445 0.460 0.445 0.445 7,250 3,201 0.4415 0.405 0.405 0.419 0.405 0.405 7,966 0.4018 0.00%
2025-03-20 0 0.445 0.440 0.460 - - 0 0 - 0.405 0.400 0.419 - - 0 - 0.00%
2025-03-19 0 0.445 0.445 0.460 0.445 0.445 6,000 2,670 0.4450 0.405 0.405 0.419 0.405 0.405 6,593 0.4050 -1.11%
2025-03-18 0 0.450 0.450 0.460 0.450 0.460 18,000 8,130 0.4517 0.410 0.410 0.419 0.410 0.419 19,778 0.4111 0.00%
2025-03-17 0 0.450 0.450 0.460 0.445 0.445 10,875 4,801 0.4415 0.410 0.410 0.419 0.405 0.405 11,949 0.4018 0.00%
2025-03-14 0 0.450 0.445 0.460 - - 3 1 0.3333 0.410 0.405 0.419 - - 3 0.3034 0.00%
2025-03-13 0 0.450 0.445 0.460 - - 0 0 - 0.410 0.405 0.419 - - 0 - 0.00%
2025-03-12 0 0.450 0.450 0.460 0.450 0.450 33,000 14,850 0.4500 0.410 0.410 0.419 0.410 0.410 36,259 0.4096 -1.10%
2025-03-11 0 0.455 0.450 0.455 0.455 0.455 135,000 61,425 0.4550 0.414 0.410 0.414 0.414 0.414 148,333 0.4141 0.00%
2025-03-10 0 0.455 0.455 0.460 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.00%
2025-03-07 0 0.455 0.455 0.460 0.455 0.455 183,000 83,265 0.4550 0.414 0.414 0.419 0.414 0.414 201,074 0.4141 1.11%
2025-03-06 0 0.450 0.450 0.455 - - 0 0 - 0.410 0.410 0.414 - - 0 - 0.00%
2025-03-05 0 0.450 0.445 0.460 - - 500 210 0.4200 0.410 0.405 0.419 - - 549 0.3822 0.00%
2025-03-04 0 0.450 0.450 0.455 - - 0 0 - 0.410 0.410 0.414 - - 0 - 0.00%
2025-03-03 0 0.450 0.445 0.460 - - 0 0 - 0.410 0.405 0.419 - - 0 - 0.00%
2025-02-28 0 0.450 0.445 0.450 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-02-27 0 0.450 0.445 0.455 - - 0 0 - 0.410 0.405 0.414 - - 0 - 0.00%
2025-02-26 0 0.450 0.445 0.455 - - 0 0 - 0.410 0.405 0.414 - - 0 - 0.00%
2025-02-25 0 0.450 0.445 0.455 - - 0 0 - 0.410 0.405 0.414 - - 0 - 0.00%
2025-02-24 0 0.450 0.445 0.455 - - 0 0 - 0.410 0.405 0.414 - - 0 - 0.00%
2025-02-21 0 0.450 0.445 0.455 0.450 0.450 5,500 2,412 0.4385 0.410 0.405 0.414 0.410 0.410 6,043 0.3991 0.00%
2025-02-20 0 0.450 0.445 0.460 0.450 0.450 120,000 54,000 0.4500 0.410 0.405 0.419 0.410 0.410 131,852 0.4096 1.12%
2025-02-19 0 0.445 0.445 0.455 - - 0 0 - 0.405 0.405 0.414 - - 0 - 0.00%
2025-02-18 0 0.445 0.445 0.450 0.445 0.445 270,000 120,150 0.4450 0.405 0.405 0.410 0.405 0.405 296,667 0.4050 1.14%
2025-02-17 0 0.440 0.440 0.445 0.440 0.440 550,000 241,980 0.4400 0.400 0.400 0.405 0.400 0.400 604,321 0.4004 0.00%
2025-02-14 0 0.440 0.435 0.440 0.440 0.440 211,959 93,222 0.4398 0.400 0.396 0.400 0.400 0.400 232,893 0.4003 0.00%
2025-02-13 0 0.440 0.440 0.450 0.440 0.440 33,000 14,520 0.4400 0.400 0.400 0.410 0.400 0.400 36,259 0.4004 0.00%
2025-02-12 0 0.440 0.435 0.440 0.440 0.445 261,000 114,885 0.4402 0.400 0.396 0.400 0.400 0.405 286,778 0.4006 -1.12%
2025-02-11 0 0.445 0.435 0.445 - - 0 0 - 0.405 0.396 0.405 - - 0 - 0.00%
2025-02-10 0 0.445 0.435 0.445 0.445 0.450 90,000 40,065 0.4452 0.405 0.396 0.405 0.405 0.410 98,889 0.4052 -1.11%
2025-02-07 0 0.450 0.435 0.450 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2025-02-06 0 0.450 0.430 0.450 - - 0 0 - 0.410 0.391 0.410 - - 0 - 0.00%
2025-02-05 0 0.450 0.430 0.450 0.450 0.450 9,000 4,050 0.4500 0.410 0.391 0.410 0.410 0.410 9,889 0.4096 1.12%
2025-02-04 0 0.445 0.440 0.450 0.430 0.445 6,750 2,947 0.4366 0.405 0.400 0.410 0.391 0.405 7,417 0.3973 -1.11%
2025-02-03 0 0.450 0.435 0.450 0.445 0.450 204,000 90,795 0.4451 0.410 0.396 0.410 0.405 0.410 224,148 0.4051 -1.10%
2025-01-28 0 0.455 0.430 0.455 0.455 0.455 6,000 2,730 0.4550 0.414 0.391 0.414 0.414 0.414 6,593 0.4141 2.25%
2025-01-27 0 0.445 0.435 0.445 0.430 0.445 63,000 27,240 0.4324 0.405 0.396 0.405 0.391 0.405 69,222 0.3935 -1.11%
2025-01-24 0 0.450 0.440 0.460 0.425 0.450 345,000 147,885 0.4287 0.410 0.400 0.419 0.387 0.410 379,074 0.3901 3.45%
2025-01-23 0 0.435 0.430 0.450 - - 0 0 - 0.396 0.391 0.410 - - 0 - 0.00%
2025-01-22 0 0.435 0.430 0.450 - - 0 0 - 0.396 0.391 0.410 - - 0 - 0.00%
2025-01-21 0 0.435 0.430 0.450 - - 0 0 - 0.396 0.391 0.410 - - 0 - 0.00%
2025-01-20 0 0.435 0.430 0.450 - - 0 0 - 0.396 0.391 0.410 - - 0 - 0.00%
2025-01-17 0 0.435 0.430 0.450 0.435 0.435 9,000 3,915 0.4350 0.396 0.391 0.410 0.396 0.396 9,889 0.3959 0.00%
2025-01-16 0 0.435 0.430 0.450 0.435 0.435 9,000 3,915 0.4350 0.396 0.391 0.410 0.396 0.396 9,889 0.3959 1.16%
2025-01-15 0 0.430 0.430 0.450 0.430 0.430 3,000 1,290 0.4300 0.391 0.391 0.410 0.391 0.391 3,296 0.3913 0.00%
2025-01-14 0 0.430 0.430 0.450 0.430 0.430 10,000 4,280 0.4280 0.391 0.391 0.410 0.391 0.391 10,988 0.3895 -2.27%
2025-01-13 0 0.440 0.430 0.445 0.440 0.440 39,000 17,160 0.4400 0.400 0.391 0.405 0.400 0.400 42,852 0.4004 0.00%
2025-01-10 0 0.440 0.435 0.450 0.440 0.440 124,250 54,638 0.4397 0.400 0.396 0.410 0.400 0.400 136,522 0.4002 0.00%
2025-01-09 0 0.440 0.440 0.460 - - 0 0 - 0.400 0.400 0.419 - - 0 - 0.00%
2025-01-08 0 0.440 0.440 0.460 0.440 0.440 34,250 15,045 0.4393 0.400 0.400 0.419 0.400 0.400 37,633 0.3998 0.00%
2025-01-07 0 0.440 0.440 0.465 0.440 0.445 45,000 19,905 0.4423 0.400 0.400 0.423 0.400 0.405 49,444 0.4026 -1.12%
2025-01-06 0 0.445 0.445 0.465 0.445 0.445 3,000 1,335 0.4450 0.405 0.405 0.423 0.405 0.405 3,296 0.4050 1.14%
2025-01-03 0 0.440 0.440 0.450 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2025-01-02 0 0.440 0.440 0.465 - - 0 0 - 0.400 0.400 0.423 - - 0 - 0.00%
2024-12-31 0 0.440 0.440 0.460 - - 0 0 - 0.400 0.400 0.419 - - 0 - 0.00%
2024-12-30 0 0.440 0.440 0.455 - - 0 0 - 0.400 0.400 0.414 - - 0 - 0.00%
2024-12-27 0 0.440 0.440 0.455 0.440 0.440 3,000 1,320 0.4400 0.400 0.400 0.414 0.400 0.400 3,296 0.4004 0.00%
2024-12-24 0 0.440 0.440 0.470 - - 0 0 - 0.400 0.400 0.428 - - 0 - 0.00%
2024-12-23 0 0.440 0.440 0.460 0.425 0.425 17,238 7,292 0.4230 0.400 0.400 0.419 0.387 0.387 18,941 0.3850 -2.22%
2024-12-20 0 0.450 0.450 0.460 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2024-12-19 0 0.450 0.450 0.460 0.445 0.460 279,000 127,620 0.4574 0.410 0.410 0.419 0.405 0.419 306,556 0.4163 0.00%
2024-12-18 0 0.450 0.450 0.470 0.445 0.460 33,486 15,101 0.4510 0.410 0.410 0.428 0.405 0.419 36,793 0.4104 -2.17%
2024-12-17 0 0.460 0.445 0.470 0.460 0.460 3,000 1,380 0.4600 0.419 0.405 0.428 0.419 0.419 3,296 0.4187 0.00%
2024-12-16 0 0.460 0.440 0.460 0.460 0.460 9,050 4,161 0.4598 0.419 0.400 0.419 0.419 0.419 9,944 0.4185 0.00%
2024-12-13 0 0.460 0.440 0.465 0.460 0.460 9,000 4,140 0.4600 0.419 0.400 0.423 0.419 0.419 9,889 0.4187 0.00%
2024-12-12 0 0.460 0.460 0.465 0.460 0.460 3,000 1,380 0.4600 0.419 0.419 0.423 0.419 0.419 3,296 0.4187 0.00%
2024-12-11 0 0.460 0.445 0.465 0.460 0.460 430,356 197,909 0.4599 0.419 0.405 0.423 0.419 0.419 472,860 0.4185 -1.08%
2024-12-10 0 0.465 0.460 0.465 0.465 0.465 45,021 20,934 0.4650 0.423 0.419 0.423 0.423 0.423 49,468 0.4232 1.09%
2024-12-09 0 0.460 0.460 0.465 - - 0 0 - 0.419 0.419 0.423 - - 0 - 0.00%
2024-12-06 0 0.460 0.460 0.465 0.460 0.460 141,000 64,860 0.4600 0.419 0.419 0.423 0.419 0.419 154,926 0.4187 0.00%
2024-12-05 0 0.460 0.430 0.460 0.460 0.460 54,000 24,840 0.4600 0.419 0.391 0.419 0.419 0.419 59,333 0.4187 0.00%
2024-12-04 0 0.460 0.460 0.465 0.460 0.460 180,000 82,800 0.4600 0.419 0.419 0.423 0.419 0.419 197,778 0.4187 0.00%
2024-12-03 0 0.460 0.460 0.465 0.460 0.460 3,000 1,380 0.4600 0.419 0.419 0.423 0.419 0.419 3,296 0.4187 0.00%
2024-12-02 0 0.460 0.460 0.465 0.460 0.460 231,000 106,260 0.4600 0.419 0.419 0.423 0.419 0.419 253,815 0.4187 0.00%
2024-11-29 0 0.460 0.440 0.460 0.460 0.460 102,000 46,920 0.4600 0.419 0.400 0.419 0.419 0.419 112,074 0.4187 0.00%
2024-11-28 0 0.460 0.435 0.465 0.460 0.460 201,000 92,460 0.4600 0.419 0.396 0.423 0.419 0.419 220,852 0.4187 1.10%
2024-11-27 0 0.455 0.430 0.460 0.455 0.455 258,000 117,390 0.4550 0.414 0.391 0.419 0.414 0.414 283,481 0.4141 0.00%
2024-11-26 0 0.455 0.430 0.455 - - 0 0 - 0.414 0.391 0.414 - - 0 - -1.09%
2024-11-25 0 0.460 0.460 0.465 0.440 0.460 534,000 236,760 0.4434 0.419 0.419 0.423 0.400 0.419 586,741 0.4035 2.22%
2024-11-22 0 0.450 0.425 0.450 0.440 0.455 414,000 186,285 0.4500 0.410 0.387 0.410 0.400 0.414 454,889 0.4095 -2.17%
2024-11-21 0 0.460 0.425 0.460 - - 0 0 - 0.419 0.387 0.419 - - 0 - 0.00%
2024-11-20 0 0.460 0.425 0.460 0.440 0.465 465,000 204,975 0.4408 0.419 0.387 0.419 0.400 0.423 510,926 0.4012 -1.08%
2024-11-19 0 0.465 0.420 0.465 - - 1,000 400 0.4000 0.423 0.382 0.423 - - 1,099 0.3640 0.00%
2024-11-18 0 0.465 0.435 0.465 0.460 0.470 436,529 200,741 0.4599 0.423 0.396 0.423 0.419 0.428 479,643 0.4185 -3.12%
2024-11-15 0 0.480 0.435 0.480 0.430 0.480 546,000 238,680 0.4371 0.437 0.396 0.437 0.391 0.437 599,926 0.3978 -1.03%
2024-11-14 0 0.485 0.445 0.485 - - 0 0 - 0.441 0.405 0.441 - - 0 - -3.00%
2024-11-13 0 0.500 0.450 0.500 0.435 0.500 609,000 276,045 0.4533 0.455 0.410 0.455 0.396 0.455 669,148 0.4125 12.36%
2024-11-12 0 0.445 0.435 0.445 0.410 0.445 1,194,000 501,360 0.4199 0.405 0.396 0.405 0.373 0.405 1,311,926 0.3822 3.49%
2024-11-11 0 0.430 0.430 0.440 0.420 0.440 2,235,000 944,310 0.4225 0.391 0.391 0.400 0.382 0.400 2,455,741 0.3845 4.88%
2024-11-08 0 0.410 0.410 0.430 0.410 0.410 1,020,000 418,200 0.4100 0.373 0.373 0.391 0.373 0.373 1,120,741 0.3731 -1.20%
2024-11-07 0 0.415 0.405 0.425 0.410 0.415 693,000 287,130 0.4143 0.378 0.369 0.387 0.373 0.378 761,444 0.3771 1.22%
2024-11-06 0 0.410 0.405 0.420 0.410 0.410 420,000 172,200 0.4100 0.373 0.369 0.382 0.373 0.373 461,481 0.3731 0.00%
2024-11-05 0 0.410 0.410 0.420 0.410 0.410 96,000 39,360 0.4100 0.373 0.373 0.382 0.373 0.373 105,481 0.3731 -2.38%
2024-11-04 0 0.420 0.410 0.430 0.405 0.420 129,000 52,455 0.4066 0.382 0.373 0.391 0.369 0.382 141,741 0.3701 3.70%
2024-11-01 0 0.405 0.405 0.430 0.400 0.405 99,000 39,645 0.4005 0.369 0.369 0.391 0.364 0.369 108,778 0.3645 1.25%
2024-10-31 0 0.400 0.400 0.435 0.395 0.395 5,750 2,216 0.3854 0.364 0.364 0.396 0.359 0.359 6,318 0.3507 -1.23%
2024-10-30 0 0.405 0.390 0.435 - - 0 0 - 0.369 0.355 0.396 - - 0 - 0.00%
2024-10-29 0 0.405 0.395 0.415 0.405 0.405 241,000 97,590 0.4049 0.369 0.359 0.378 0.369 0.369 264,802 0.3685 0.00%
2024-10-28 0 0.405 0.405 0.410 0.405 0.405 225,000 91,125 0.4050 0.369 0.369 0.373 0.369 0.369 247,222 0.3686 0.00%
2024-10-25 0 0.405 0.380 0.405 - - 0 0 - 0.369 0.346 0.369 - - 0 - 0.00%
2024-10-24 0 0.405 0.400 0.410 0.405 0.405 144,000 58,320 0.4050 0.369 0.364 0.373 0.369 0.369 158,222 0.3686 0.00%
2024-10-23 0 0.405 0.400 0.410 0.405 0.410 288,000 116,670 0.4051 0.369 0.364 0.373 0.369 0.373 316,444 0.3687 0.00%
2024-10-22 0 0.405 0.405 0.410 - - 0 0 - 0.369 0.369 0.373 - - 0 - 0.00%
2024-10-21 0 0.405 0.400 0.415 - - 0 0 - 0.369 0.364 0.378 - - 0 - 0.00%
2024-10-18 0 0.405 0.400 0.410 0.405 0.405 378,000 153,090 0.4050 0.369 0.364 0.373 0.369 0.369 415,333 0.3686 1.25%
2024-10-17 0 0.400 0.400 0.405 0.400 0.405 102,000 41,250 0.4044 0.364 0.364 0.369 0.364 0.369 112,074 0.3681 0.00%
2024-10-16 0 0.400 0.400 0.405 0.400 0.400 399,000 159,600 0.4000 0.364 0.364 0.369 0.364 0.364 438,407 0.3640 0.00%
2024-10-15 0 0.400 0.400 0.405 0.395 0.400 2,562,000 1,023,615 0.3995 0.364 0.364 0.369 0.359 0.364 2,815,037 0.3636 2.56%
2024-10-14 0 0.390 0.380 0.395 0.380 0.395 1,392,000 542,130 0.3895 0.355 0.346 0.359 0.346 0.359 1,529,481 0.3545 0.00%
2024-10-10 0 0.390 0.385 0.395 0.390 0.395 1,545,000 602,640 0.3901 0.355 0.350 0.359 0.355 0.359 1,697,593 0.3550 -1.27%
2024-10-09 0 0.395 0.390 0.395 0.390 0.395 405,000 159,945 0.3949 0.359 0.355 0.359 0.355 0.359 445,000 0.3594 1.28%
2024-10-08 0 0.390 0.390 0.395 0.390 0.395 1,492,000 586,510 0.3931 0.355 0.355 0.359 0.355 0.359 1,639,358 0.3578 -2.50%
2024-10-07 0 0.400 0.390 0.395 0.390 0.400 1,835,908 726,415 0.3957 0.364 0.355 0.359 0.355 0.364 2,017,232 0.3601 2.56%
2024-10-04 0 0.390 0.390 0.405 0.390 0.415 1,531,992 615,711 0.4019 0.355 0.355 0.369 0.355 0.378 1,683,300 0.3658 -6.02%
2024-10-03 0 0.415 0.410 0.430 0.410 0.415 150,000 61,950 0.4130 0.378 0.373 0.391 0.373 0.378 164,815 0.3759 0.00%
2024-10-02 0 0.415 0.415 0.420 - - 0 0 - 0.378 0.378 0.382 - - 0 - 0.00%
2024-09-30 0 0.415 0.405 0.430 - - 0 0 - 0.378 0.369 0.391 - - 0 - 0.00%
2024-09-27 0 0.415 0.405 0.430 0.410 0.415 37,250 15,412 0.4137 0.378 0.369 0.391 0.373 0.378 40,929 0.3766 -1.19%
2024-09-26 0 0.420 0.410 0.430 - - 0 0 - 0.382 0.373 0.391 - - 0 - 0.00%
2024-09-25 0 0.420 0.410 0.430 - - 120,000 50,400 0.4200 0.382 0.373 0.391 - - 131,852 0.3822 0.00%
2024-09-24 0 0.420 0.420 0.430 0.405 0.430 33,000 14,115 0.4277 0.382 0.382 0.391 0.369 0.391 36,259 0.3893 -1.18%
2024-09-23 0 0.425 0.410 0.430 - - 0 0 - 0.387 0.373 0.391 - - 0 - 0.00%
2024-09-20 0 0.425 0.415 0.430 - - 0 0 - 0.387 0.378 0.391 - - 0 - 0.00%
2024-09-19 0 0.425 0.410 0.425 - - 76,000 31,895 0.4197 0.387 0.373 0.387 - - 83,506 0.3819 0.00%
2024-09-17 0 0.425 0.425 0.435 - - 0 0 - 0.387 0.387 0.396 - - 0 - 0.00%
2024-09-16 0 0.425 0.410 0.435 - - 78,000 32,760 0.4200 0.387 0.373 0.396 - - 85,704 0.3822 0.00%
2024-09-13 0 0.425 0.410 0.425 0.415 0.425 540,000 227,925 0.4221 0.387 0.373 0.387 0.378 0.387 593,333 0.3841 -2.30%
2024-09-12 0 0.435 0.400 0.435 - - 282,000 121,260 0.4300 0.396 0.364 0.396 - - 309,852 0.3913 0.00%
2024-09-11 0 0.435 0.425 0.440 - - 198,000 85,140 0.4300 0.396 0.387 0.400 - - 217,556 0.3913 0.00%
2024-09-10 0 0.435 0.430 0.440 - - 0 0 - 0.396 0.391 0.400 - - 0 - 0.00%
2024-09-09 0 0.435 0.430 0.440 - - 0 0 - 0.396 0.391 0.400 - - 0 - 0.00%
2024-09-05 0 0.435 0.425 0.440 - - 102,000 44,370 0.4350 0.396 0.387 0.400 - - 112,074 0.3959 0.00%
2024-09-04 0 0.435 0.430 0.440 - - 102,000 44,370 0.4350 0.396 0.391 0.400 - - 112,074 0.3959 0.00%
2024-09-03 0 0.435 0.415 0.440 - - 0 0 - 0.396 0.378 0.400 - - 0 - 0.00%
2024-09-02 0 0.435 0.410 0.440 - - 0 0 - 0.396 0.373 0.400 - - 0 - 0.00%
2024-08-30 0 0.435 0.410 0.440 0.430 0.435 87,987 38,099 0.4330 0.396 0.373 0.400 0.391 0.396 96,677 0.3941 -1.14%
2024-08-29 0 0.440 0.400 0.440 0.440 0.445 84,000 36,975 0.4402 0.400 0.364 0.400 0.400 0.405 92,296 0.4006 -1.12%
2024-08-28 0 0.445 0.425 0.445 0.445 0.445 243,000 107,955 0.4443 0.405 0.387 0.405 0.405 0.405 267,000 0.4043 -3.26%
2024-08-27 0 0.460 0.450 0.475 0.460 0.470 459,000 212,595 0.4632 0.419 0.410 0.432 0.419 0.428 504,333 0.4215 -3.16%
2024-08-26 0 0.475 0.470 0.510 - - 0 0 - 0.432 0.428 0.464 - - 0 - 0.00%
2024-08-23 0 0.475 0.470 0.510 0.475 0.475 93,000 44,175 0.4750 0.432 0.428 0.464 0.432 0.432 102,185 0.4323 0.00%
2024-08-22 0 0.475 0.475 0.510 0.470 0.485 308,364 148,063 0.4802 0.432 0.432 0.464 0.428 0.441 338,820 0.4370 -3.06%
2024-08-21 0 0.490 0.480 0.500 0.490 0.490 51,000 24,990 0.4900 0.446 0.437 0.455 0.446 0.446 56,037 0.4460 1.03%
2024-08-20 0 0.485 0.485 0.500 0.480 0.485 207,000 99,870 0.4825 0.441 0.441 0.455 0.437 0.441 227,444 0.4391 -3.00%
2024-08-19 0 0.500 0.490 0.510 - - 0 0 - 0.455 0.446 0.464 - - 0 - 0.00%
2024-08-16 0 0.500 0.490 0.510 - - 0 0 - 0.455 0.446 0.464 - - 0 - 0.00%
2024-08-15 0 0.500 0.490 0.510 - - 0 0 - 0.455 0.446 0.464 - - 0 - 0.00%
2024-08-14 0 0.500 0.490 0.510 0.500 0.500 51,000 25,500 0.5000 0.455 0.446 0.464 0.455 0.455 56,037 0.4551 0.00%
2024-08-13 0 0.500 0.490 0.500 - - 0 0 - 0.455 0.446 0.455 - - 0 - 0.00%
2024-08-12 0 0.500 0.490 0.510 - - 0 0 - 0.455 0.446 0.464 - - 0 - 0.00%
2024-08-09 0 0.500 0.490 0.510 - - 78 36 0.4615 0.455 0.446 0.464 - - 86 0.4201 0.00%
2024-08-08 0 0.500 0.485 0.500 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2024-08-07 0 0.500 0.485 0.520 0.500 0.500 225,000 112,500 0.5000 0.455 0.441 0.473 0.455 0.455 247,222 0.4551 0.00%
2024-08-06 0 0.500 0.480 0.520 0.490 0.495 267,000 132,390 0.4958 0.455 0.437 0.473 0.446 0.451 293,370 0.4513 0.00%
2024-08-05 0 0.500 0.495 0.510 0.500 0.500 150,000 75,000 0.5000 0.455 0.451 0.464 0.455 0.455 164,815 0.4551 0.00%
2024-08-02 0 0.500 0.500 0.510 - - 0 0 - 0.455 0.455 0.464 - - 0 - 0.00%
2024-08-01 0 0.500 0.500 0.510 - - 0 0 - 0.455 0.455 0.464 - - 0 - 0.00%
2024-07-31 0 0.500 0.495 0.510 - - 0 0 - 0.455 0.451 0.464 - - 0 - 0.00%
2024-07-30 0 0.500 0.490 0.510 - - 120,000 60,000 0.5000 0.455 0.446 0.464 - - 131,852 0.4551 0.00%
2024-07-29 0 0.500 0.490 0.510 0.490 0.500 207,000 103,275 0.4989 0.455 0.446 0.464 0.446 0.455 227,444 0.4541 -1.96%
2024-07-26 0 0.510 0.490 0.520 0.510 0.510 81,000 41,310 0.5100 0.464 0.446 0.473 0.464 0.464 89,000 0.4642 0.00%
2024-07-25 0 0.510 0.490 0.520 - - 330,000 166,500 0.5045 0.464 0.446 0.473 - - 362,593 0.4592 0.00%
2024-07-24 0 0.510 0.500 0.510 - - 0 0 - 0.464 0.455 0.464 - - 0 - 0.00%
2024-07-23 0 0.510 0.490 0.510 0.510 0.510 306,000 156,060 0.5100 0.464 0.446 0.464 0.464 0.464 336,222 0.4642 4.08%
2024-07-22 0 0.490 0.490 0.510 0.490 0.490 6,000 2,940 0.4900 0.446 0.446 0.464 0.446 0.446 6,593 0.4460 -2.00%
2024-07-19 0 0.500 0.490 0.510 - - 0 0 - 0.455 0.446 0.464 - - 0 - 0.00%
2024-07-18 0 0.500 0.490 0.510 - - 0 0 - 0.455 0.446 0.464 - - 0 - 0.00%
2024-07-17 0 0.500 0.490 0.510 0.490 0.500 117,000 58,410 0.4992 0.455 0.446 0.464 0.446 0.455 128,556 0.4544 2.04%
2024-07-16 0 0.490 0.490 0.500 0.490 0.490 9,000 4,410 0.4900 0.446 0.446 0.455 0.446 0.446 9,889 0.4460 -3.92%
2024-07-15 0 0.510 0.500 0.510 0.500 0.510 348,000 175,680 0.5048 0.464 0.455 0.464 0.455 0.464 382,370 0.4594 2.00%
2024-07-12 0 0.500 0.500 0.520 - - 180,000 91,800 0.5100 0.455 0.455 0.473 - - 197,778 0.4642 0.00%
2024-07-11 0 0.500 0.500 0.510 0.500 0.500 3,868 1,916 0.4953 0.455 0.455 0.464 0.455 0.455 4,250 0.4508 0.00%
2024-07-10 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.455 0.455 0.464 0.455 0.455 197,778 0.4551 0.00%
2024-07-09 0 0.500 0.495 0.500 0.500 0.500 210,000 105,000 0.5000 0.455 0.451 0.455 0.455 0.455 230,741 0.4551 -1.96%
2024-07-08 0 0.510 0.495 0.510 - - 0 0 - 0.464 0.451 0.464 - - 0 - -1.92%
2024-07-05 0 0.520 0.510 0.550 0.520 0.590 96,750 53,632 0.5543 0.473 0.464 0.501 0.473 0.537 106,306 0.5045 4.00%
2024-07-04 0 0.500 0.495 0.520 0.500 0.500 321,000 160,500 0.5000 0.455 0.451 0.473 0.455 0.455 352,704 0.4551 2.04%
2024-07-03 0 0.490 0.490 0.500 - - 90,250 44,667 0.4949 0.446 0.446 0.455 - - 99,164 0.4504 0.00%
2024-07-02 0 0.490 0.490 0.495 0.485 0.485 57,000 27,735 0.4866 0.446 0.446 0.451 0.441 0.441 62,630 0.4428 -1.01%
2024-06-28 0 0.495 0.495 0.500 - - 0 0 - 0.451 0.451 0.455 - - 0 - 0.00%
2024-06-27 0 0.495 0.495 0.500 - - 0 0 - 0.451 0.451 0.455 - - 0 - 0.00%
2024-06-26 0 0.495 0.495 0.500 0.495 0.495 45,000 22,485 0.4997 0.451 0.451 0.455 0.451 0.451 49,444 0.4548 0.00%
2024-06-25 0 0.495 0.495 0.500 0.490 0.495 22,442 10,884 0.4850 0.451 0.451 0.455 0.446 0.451 24,658 0.4414 1.02%
2024-06-24 0 0.490 0.490 0.500 0.490 0.495 99,000 48,810 0.4930 0.446 0.446 0.455 0.446 0.451 108,778 0.4487 -2.00%
2024-06-21 0 0.500 0.495 0.500 - - 0 0 - 0.455 0.451 0.455 - - 0 - 0.00%
2024-06-20 0 0.500 0.495 0.500 - - 150,000 75,000 0.5000 0.455 0.451 0.455 - - 164,815 0.4551 0.00%
2024-06-19 0 0.500 0.495 0.500 - - 0 0 - 0.455 0.451 0.455 - - 0 - 0.00%
2024-06-18 0 0.500 0.495 0.500 - - 750 356 0.4747 0.455 0.451 0.455 - - 824 0.4320 0.00%
2024-06-17 0 0.500 0.490 0.560 - - 0 0 - 0.455 0.446 0.510 - - 0 - 0.00%
2024-06-14 0 0.500 0.490 0.500 0.500 0.500 165,000 81,750 0.4955 0.455 0.446 0.455 0.455 0.455 181,296 0.4509 0.00%
2024-06-13 0 0.500 0.495 0.500 0.500 0.500 3,000 1,500 0.5000 0.455 0.451 0.455 0.455 0.455 3,296 0.4551 0.00%
2024-06-12 0 0.500 0.495 0.500 0.490 0.510 96,000 47,520 0.4950 0.455 0.451 0.455 0.446 0.464 105,481 0.4505 2.04%
2024-06-11 0 0.490 0.490 0.510 - - 0 0 - 0.446 0.446 0.464 - - 0 - 0.00%
2024-06-07 0 0.490 0.490 0.510 0.490 0.490 432,291 211,815 0.4900 0.446 0.446 0.464 0.446 0.446 474,986 0.4459 0.00%
2024-06-06 0 0.490 0.490 0.520 0.490 0.490 498,000 244,020 0.4900 0.446 0.446 0.473 0.446 0.446 547,185 0.4460 0.00%
2024-06-05 0 0.490 0.485 0.520 0.490 0.490 498,000 244,020 0.4900 0.446 0.441 0.473 0.446 0.446 547,185 0.4460 0.00%
2024-06-04 0 0.490 0.485 0.520 0.490 0.520 111,250 57,115 0.5134 0.446 0.441 0.473 0.446 0.473 122,238 0.4672 -2.00%
2024-06-03 0 0.500 0.500 0.520 0.480 0.500 513,000 246,420 0.4804 0.455 0.455 0.473 0.437 0.455 563,667 0.4372 4.17%
2024-05-31 0 0.480 0.470 0.485 0.480 0.480 36,000 17,280 0.4800 0.437 0.428 0.441 0.437 0.437 39,556 0.4369 -1.03%
2024-05-30 0 0.485 0.480 0.485 0.485 0.485 612,000 296,820 0.4850 0.441 0.437 0.441 0.441 0.441 672,444 0.4414 -1.02%
2024-05-29 0 0.490 0.480 0.490 - - 480,000 232,800 0.4850 0.446 0.437 0.446 - - 527,407 0.4414 0.00%
2024-05-28 0 0.490 0.485 0.490 0.490 0.490 270,000 131,400 0.4867 0.446 0.441 0.446 0.446 0.446 296,667 0.4429 0.00%
2024-05-27 0 0.490 0.480 0.490 0.490 0.490 213,000 104,370 0.4900 0.446 0.437 0.446 0.446 0.446 234,037 0.4460 0.00%
2024-05-24 0 0.490 0.480 0.490 0.480 0.490 966,000 466,890 0.4833 0.446 0.437 0.446 0.437 0.446 1,061,407 0.4399 0.00%
2024-05-23 0 0.490 0.475 0.490 0.500 0.500 227,750 113,820 0.4998 0.446 0.432 0.446 0.455 0.455 250,244 0.4548 -2.00%
2024-05-22 0 0.500 0.470 0.500 0.495 0.500 51,000 25,260 0.4953 0.455 0.428 0.455 0.451 0.455 56,037 0.4508 1.01%
2024-05-21 0 0.495 0.480 0.495 0.510 0.510 172,280 87,821 0.5098 0.451 0.437 0.451 0.464 0.464 189,295 0.4639 1.02%
2024-05-20 0 0.530 0.520 0.530 0.520 0.540 519,000 271,080 0.5223 0.446 0.438 0.446 0.438 0.454 616,811 0.4395 1.92%
2024-05-17 0 0.520 0.510 0.520 0.510 0.520 862,144 441,780 0.5124 0.438 0.429 0.438 0.429 0.438 1,024,624 0.4312 1.96%
2024-05-16 0 0.510 0.500 0.510 0.500 0.510 669,000 339,900 0.5081 0.429 0.421 0.429 0.421 0.429 795,080 0.4275 0.00%
2024-05-14 0 0.510 0.500 0.510 0.490 0.510 1,212,000 603,900 0.4983 0.429 0.421 0.429 0.412 0.429 1,440,414 0.4193 4.08%
2024-05-13 0 0.490 0.490 0.500 0.485 0.500 567,250 283,436 0.4997 0.412 0.412 0.421 0.408 0.421 674,154 0.4204 0.00%
2024-05-10 0 0.490 0.490 0.495 - - 0 0 - 0.412 0.412 0.417 - - 0 - 0.00%
2024-05-09 0 0.490 0.480 0.500 - - 1,250 587 0.4696 0.412 0.404 0.421 - - 1,486 0.3951 0.00%
2024-05-08 0 0.490 0.480 0.495 0.475 0.500 775,250 381,520 0.4921 0.412 0.404 0.417 0.400 0.421 921,354 0.4141 4.26%
2024-05-07 0 0.470 0.455 0.470 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2024-05-06 0 0.470 0.450 0.470 - - 0 0 - 0.395 0.379 0.395 - - 0 - -1.05%
2024-05-03 0 0.475 0.470 0.475 0.465 0.475 720,000 336,300 0.4671 0.400 0.395 0.400 0.391 0.400 855,692 0.3930 3.26%
2024-05-02 0 0.460 0.460 0.465 - - 250 110 0.4400 0.387 0.387 0.391 - - 297 0.3702 2.22%
2024-04-30 0 0.450 0.450 0.470 0.450 0.455 17,050 7,650 0.4487 0.379 0.379 0.395 0.379 0.383 20,263 0.3775 -2.17%
2024-04-29 0 0.460 0.450 0.475 - - 0 0 - 0.387 0.379 0.400 - - 0 - 0.00%
2024-04-26 0 0.460 0.450 0.460 0.455 0.460 309,000 140,610 0.4550 0.387 0.379 0.387 0.383 0.387 367,234 0.3829 1.10%
2024-04-25 0 0.455 0.450 0.460 0.455 0.455 3,850 1,734 0.4504 0.383 0.379 0.387 0.383 0.383 4,576 0.3790 1.11%
2024-04-24 0 0.450 0.450 0.455 0.450 0.455 669,000 301,065 0.4500 0.379 0.379 0.383 0.379 0.383 795,080 0.3787 -1.10%
2024-04-23 0 0.455 0.450 0.455 0.455 0.455 57,000 25,935 0.4550 0.383 0.379 0.383 0.383 0.383 67,742 0.3828 0.00%
2024-04-22 0 0.455 0.450 0.455 0.455 0.455 903,000 406,365 0.4500 0.383 0.379 0.383 0.383 0.383 1,073,180 0.3787 1.11%
2024-04-19 0 0.450 0.450 0.455 0.450 0.455 2,643,000 1,189,905 0.4502 0.379 0.379 0.383 0.379 0.383 3,141,101 0.3788 -2.17%
2024-04-18 0 0.460 0.455 0.465 - - 390,000 179,400 0.4600 0.387 0.383 0.391 - - 463,500 0.3871 0.00%
2024-04-17 0 0.460 0.455 0.460 0.460 0.460 60,000 27,600 0.4600 0.387 0.383 0.387 0.387 0.387 71,308 0.3871 -1.08%
2024-04-16 0 0.465 0.455 0.465 - - 0 0 - 0.391 0.383 0.391 - - 0 - -1.06%
2024-04-15 0 0.470 0.460 0.470 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2024-04-12 0 0.470 0.460 0.470 0.470 0.470 300,000 141,000 0.4700 0.395 0.387 0.395 0.395 0.395 356,538 0.3955 0.00%
2024-04-11 0 0.470 0.465 0.470 0.460 0.470 210,000 97,530 0.4644 0.395 0.391 0.395 0.387 0.395 249,577 0.3908 1.08%
2024-04-10 0 0.465 0.460 0.465 0.465 0.465 120,275 55,921 0.4649 0.391 0.387 0.391 0.391 0.391 142,942 0.3912 1.09%
2024-04-09 0 0.460 0.460 0.465 0.455 0.460 498,000 228,165 0.4582 0.387 0.387 0.391 0.383 0.387 591,853 0.3855 1.10%
2024-04-08 0 0.455 0.450 0.455 0.450 0.455 12,000 5,350 0.4458 0.383 0.379 0.383 0.379 0.383 14,262 0.3751 0.00%
2024-04-05 0 0.455 0.450 0.460 - - 0 0 - 0.383 0.379 0.387 - - 0 - 0.00%
2024-04-03 0 0.455 0.450 0.465 - - 0 0 - 0.383 0.379 0.391 - - 0 - 0.00%
2024-04-02 0 0.455 0.440 0.455 0.455 0.455 293,750 133,615 0.4549 0.383 0.370 0.383 0.383 0.383 349,110 0.3827 -2.15%
2024-03-28 0 0.465 0.445 0.460 - - 300,000 136,500 0.4550 0.391 0.374 0.387 - - 356,538 0.3828 -1.06%
2024-03-27 0 0.470 0.450 0.475 - - 0 0 - 0.395 0.379 0.400 - - 0 - 0.00%
2024-03-26 0 0.470 0.455 0.470 0.480 0.480 1,572,000 707,490 0.4501 0.395 0.383 0.395 0.404 0.404 1,868,260 0.3787 3.30%
2024-03-25 0 0.455 0.450 0.455 0.450 0.455 2,841,000 1,278,465 0.4500 0.383 0.379 0.383 0.379 0.383 3,376,416 0.3786 0.00%
2024-03-22 0 0.455 0.455 0.480 0.455 0.455 300,000 136,500 0.4550 0.383 0.383 0.404 0.383 0.383 356,538 0.3828 0.00%
2024-03-21 0 0.455 0.450 0.460 - - 63,000 28,350 0.4500 0.383 0.379 0.387 - - 74,873 0.3786 0.00%
2024-03-20 0 0.455 0.450 0.455 - - 303,000 137,895 0.4551 0.383 0.379 0.383 - - 360,104 0.3829 0.00%
2024-03-19 0 0.455 0.450 0.460 - - 3,243,000 1,461,150 0.4506 0.383 0.379 0.387 - - 3,854,178 0.3791 0.00%
2024-03-18 0 0.455 0.450 0.455 0.455 0.455 45,000 20,475 0.4550 0.383 0.379 0.383 0.383 0.383 53,481 0.3828 -2.15%
2024-03-15 0 0.465 0.460 0.480 0.460 0.460 39,000 18,075 0.4635 0.391 0.387 0.404 0.387 0.387 46,350 0.3900 2.20%
2024-03-14 0 0.455 0.455 0.465 0.450 0.450 10,500 4,695 0.4471 0.383 0.383 0.391 0.379 0.379 12,479 0.3762 1.11%
2024-03-13 0 0.450 0.450 0.455 - - 0 0 - 0.379 0.379 0.383 - - 0 - 0.00%
2024-03-12 0 0.450 0.440 0.455 0.450 0.450 381,000 171,450 0.4500 0.379 0.370 0.383 0.379 0.379 452,803 0.3786 -2.17%
2024-03-11 0 0.460 0.450 0.460 0.460 0.460 3,000 1,380 0.4600 0.387 0.379 0.387 0.387 0.387 3,565 0.3871 2.22%
2024-03-08 0 0.450 0.450 0.455 - - 0 0 - 0.379 0.379 0.383 - - 0 - 0.00%
2024-03-07 0 0.450 0.450 0.455 0.450 0.450 4,365,021 1,964,259 0.4500 0.379 0.379 0.383 0.379 0.379 5,187,655 0.3786 0.00%
2024-03-06 0 0.450 0.450 0.460 0.450 0.450 102,500 46,560 0.4542 0.379 0.379 0.387 0.379 0.379 121,817 0.3822 -2.17%
2024-03-05 0 0.460 0.455 0.465 - - 0 0 - 0.387 0.383 0.391 - - 0 - 0.00%
2024-03-04 0 0.460 0.455 0.460 0.455 0.460 24,000 10,980 0.4575 0.387 0.383 0.387 0.383 0.387 28,523 0.3850 1.10%
2024-03-01 0 0.455 0.455 0.460 - - 0 0 - 0.383 0.383 0.387 - - 0 - 0.00%
2024-02-29 0 0.455 0.455 0.475 - - 0 0 - 0.383 0.383 0.400 - - 0 - 0.00%
2024-02-28 0 0.455 0.455 0.480 0.455 0.455 48,000 21,840 0.4550 0.383 0.383 0.404 0.383 0.383 57,046 0.3828 0.00%
2024-02-27 0 0.455 0.455 0.480 - - 0 0 - 0.383 0.383 0.404 - - 0 - 0.00%
2024-02-26 0 0.455 0.455 0.485 - - 0 0 - 0.383 0.383 0.408 - - 0 - 0.00%
2024-02-23 0 0.455 0.455 0.480 - - 0 0 - 0.383 0.383 0.404 - - 0 - 0.00%
2024-02-22 0 0.455 0.455 0.485 0.450 0.450 146,472 65,862 0.4497 0.383 0.383 0.408 0.379 0.379 174,076 0.3784 1.11%
2024-02-21 0 0.450 0.450 0.490 0.450 0.450 78,000 35,100 0.4500 0.379 0.379 0.412 0.379 0.379 92,700 0.3786 -1.10%
2024-02-20 0 0.455 0.450 0.480 - - 0 0 - 0.383 0.379 0.404 - - 0 - 0.00%
2024-02-19 0 0.455 0.450 0.490 - - 3,000 1,350 0.4500 0.383 0.379 0.412 - - 3,565 0.3786 0.00%
2024-02-16 0 0.455 0.450 0.465 - - 0 0 - 0.383 0.379 0.391 - - 0 - 0.00%
2024-02-15 0 0.455 0.450 0.485 - - 0 0 - 0.383 0.379 0.408 - - 0 - 0.00%
2024-02-14 0 0.455 0.450 0.495 0.455 0.455 6,000 2,686 0.4477 0.383 0.379 0.417 0.383 0.383 7,131 0.3767 0.00%
2024-02-09 0 0.455 0.455 0.510 - - 0 0 - 0.383 0.383 0.429 - - 0 - 0.00%
2024-02-08 0 0.455 0.455 0.500 - - 0 0 - 0.383 0.383 0.421 - - 0 - 0.00%
2024-02-07 0 0.455 0.455 0.500 - - 0 0 - 0.383 0.383 0.421 - - 0 - 0.00%
2024-02-06 0 0.455 0.455 0.500 - - 0 0 - 0.383 0.383 0.421 - - 0 - 1.11%
2024-02-05 0 0.450 0.450 0.500 - - 0 0 - 0.379 0.379 0.421 - - 0 - 0.00%
2024-02-02 0 0.450 0.450 0.500 0.450 0.460 21,750 9,952 0.4576 0.379 0.379 0.421 0.379 0.387 25,849 0.3850 1.12%
2024-02-01 0 0.445 0.445 0.500 - - 1,750 700 0.4000 0.374 0.374 0.421 - - 2,080 0.3366 5.95%
2024-01-31 0 0.420 0.415 0.440 - - 0 0 - 0.353 0.349 0.370 - - 0 - 0.00%
2024-01-30 0 0.420 0.410 0.440 - - 0 0 - 0.353 0.345 0.370 - - 0 - 0.00%
2024-01-29 0 0.420 0.410 0.460 - - 0 0 - 0.353 0.345 0.387 - - 0 - 0.00%
2024-01-26 0 0.420 0.420 0.450 - - 0 0 - 0.353 0.353 0.379 - - 0 - 2.44%
2024-01-25 0 0.410 0.410 0.450 - - 2,171 846 0.3897 0.345 0.345 0.379 - - 2,580 0.3279 0.00%
2024-01-24 0 0.410 0.410 0.440 0.400 0.400 4,500 1,770 0.3933 0.345 0.345 0.370 0.337 0.337 5,348 0.3310 -5.75%
2024-01-23 0 0.435 0.400 0.440 - - 0 0 - 0.366 0.337 0.370 - - 0 - 0.00%
2024-01-22 0 0.435 0.400 0.445 0.435 0.435 48,000 20,880 0.4350 0.366 0.337 0.374 0.366 0.366 57,046 0.3660 6.10%
2024-01-19 0 0.410 0.410 0.435 - - 0 0 - 0.345 0.345 0.366 - - 0 - 1.23%
2024-01-18 0 0.405 0.405 0.430 0.405 0.405 15,637 6,320 0.4042 0.341 0.341 0.362 0.341 0.341 18,584 0.3401 -5.81%
2024-01-17 0 0.430 0.405 0.430 - - 0 0 - 0.362 0.341 0.362 - - 0 - 0.00%
2024-01-16 0 0.430 0.410 0.435 - - 0 0 - 0.362 0.345 0.366 - - 0 - 0.00%
2024-01-15 0 0.430 0.400 0.435 - - 0 0 - 0.362 0.337 0.366 - - 0 - 0.00%
2024-01-12 0 0.430 0.410 0.435 - - 0 0 - 0.362 0.345 0.366 - - 0 - 0.00%
2024-01-11 0 0.430 0.425 0.435 0.430 0.430 72,750 31,252 0.4296 0.362 0.358 0.366 0.362 0.362 86,461 0.3615 0.00%
2024-01-10 0 0.430 0.420 0.435 - - 3,000 1,260 0.4200 0.362 0.353 0.366 - - 3,565 0.3534 0.00%
2024-01-09 0 0.430 0.400 0.435 - - 0 0 - 0.362 0.337 0.366 - - 0 - 0.00%
2024-01-08 0 0.430 0.400 0.430 0.430 0.430 3,000 1,290 0.4300 0.362 0.337 0.362 0.362 0.362 3,565 0.3618 2.38%
2024-01-05 0 0.420 0.405 0.425 0.420 0.420 120,000 50,400 0.4200 0.353 0.341 0.358 0.353 0.353 142,615 0.3534 0.00%
2024-01-04 0 0.420 0.405 0.430 0.420 0.420 123,001 51,660 0.4200 0.353 0.341 0.362 0.353 0.353 146,182 0.3534 0.00%
2024-01-03 0 0.420 0.405 0.425 0.415 0.420 243,000 101,235 0.4166 0.353 0.341 0.358 0.349 0.353 288,796 0.3505 5.00%
2024-01-02 0 0.400 0.400 0.415 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2023-12-29 0 0.400 0.400 0.415 0.400 0.400 21,750 8,685 0.3993 0.337 0.337 0.349 0.337 0.337 25,849 0.3360 0.00%
2023-12-28 0 0.400 0.400 0.415 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2023-12-27 0 0.400 0.400 0.415 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2023-12-22 0 0.400 0.400 0.415 0.400 0.400 19,389 7,727 0.3985 0.337 0.337 0.349 0.337 0.337 23,043 0.3353 0.00%
2023-12-21 0 0.400 0.400 0.415 0.400 0.400 31,500 12,570 0.3990 0.337 0.337 0.349 0.337 0.337 37,437 0.3358 0.00%
2023-12-20 0 0.400 0.400 0.415 - - 1,021 387 0.3790 0.337 0.337 0.349 - - 1,213 0.3189 0.00%
2023-12-19 0 0.400 0.400 0.415 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2023-12-18 0 0.400 0.400 0.415 0.400 0.400 20,340 8,089 0.3977 0.337 0.337 0.349 0.337 0.337 24,173 0.3346 -1.23%
2023-12-15 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-12-14 0 0.405 0.400 0.415 - - 12,000 4,800 0.4000 0.341 0.337 0.349 - - 14,262 0.3366 1.25%
2023-12-13 0 0.400 0.400 0.415 0.400 0.400 5,106 2,000 0.3917 0.337 0.337 0.349 0.337 0.337 6,068 0.3296 -1.23%
2023-12-12 0 0.405 0.400 0.410 0.405 0.405 60,130 24,349 0.4049 0.341 0.337 0.345 0.341 0.341 71,462 0.3407 0.00%
2023-12-11 0 0.405 0.400 0.405 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2023-12-08 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-12-07 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-12-06 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-12-05 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-12-04 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-12-01 0 0.405 0.400 0.415 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2023-11-30 0 0.405 0.400 0.410 0.405 0.405 60,000 24,300 0.4050 0.341 0.337 0.345 0.341 0.341 71,308 0.3408 0.00%
2023-11-29 0 0.405 0.390 0.405 - - 0 0 - 0.341 0.328 0.341 - - 0 - 0.00%
2023-11-28 0 0.405 0.390 0.415 - - 0 0 - 0.341 0.328 0.349 - - 0 - 0.00%
2023-11-27 0 0.405 0.390 0.410 - - 162,000 65,610 0.4050 0.341 0.328 0.345 - - 192,531 0.3408 0.00%
2023-11-24 0 0.405 0.390 0.415 - - 0 0 - 0.341 0.328 0.349 - - 0 - 0.00%
2023-11-23 0 0.405 0.405 0.410 0.405 0.405 69,000 27,915 0.4046 0.341 0.341 0.345 0.341 0.341 82,004 0.3404 1.25%
2023-11-22 0 0.400 0.400 0.405 - - 0 0 - 0.337 0.337 0.341 - - 0 - 2.56%
2023-11-21 0 0.390 0.390 0.415 0.385 0.385 4,000 1,530 0.3825 0.328 0.328 0.349 0.324 0.324 4,754 0.3218 -3.70%
2023-11-20 0 0.405 0.385 0.415 - - 0 0 - 0.341 0.324 0.349 - - 0 - 0.00%
2023-11-17 0 0.405 0.385 0.415 - - 0 0 - 0.341 0.324 0.349 - - 0 - 1.25%
2023-11-16 0 0.400 0.385 0.415 - - 0 0 - 0.337 0.324 0.349 - - 0 - 0.00%
2023-11-15 0 0.400 0.385 0.405 0.400 0.400 44,000 17,560 0.3991 0.337 0.324 0.341 0.337 0.337 52,292 0.3358 0.00%
2023-11-14 0 0.400 0.400 0.415 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2023-11-13 0 0.400 0.400 0.415 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2023-11-10 0 0.400 0.400 0.410 - - 24,000 9,600 0.4000 0.337 0.337 0.345 - - 28,523 0.3366 0.00%
2023-11-09 0 0.400 0.400 0.410 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2023-11-08 0 0.400 0.400 0.410 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2023-11-07 0 0.400 0.400 0.410 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2023-11-06 0 0.400 0.400 0.410 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2023-11-03 0 0.400 0.400 0.410 0.400 0.400 6,500 2,503 0.3851 0.337 0.337 0.345 0.337 0.337 7,725 0.3240 0.00%
2023-11-02 0 0.400 0.400 0.405 0.400 0.400 3,000 1,200 0.4000 0.337 0.337 0.341 0.337 0.337 3,565 0.3366 0.00%
2023-11-01 0 0.400 0.400 0.405 0.400 0.400 387,000 154,800 0.4000 0.337 0.337 0.341 0.337 0.337 459,934 0.3366 0.00%
2023-10-31 0 0.400 0.400 0.405 - - 39,000 15,600 0.4000 0.337 0.337 0.341 - - 46,350 0.3366 0.00%
2023-10-30 0 0.400 0.400 0.405 - - 0 0 - 0.337 0.337 0.341 - - 0 - 0.00%
2023-10-27 0 0.400 0.400 0.405 - - 1,250 475 0.3800 0.337 0.337 0.341 - - 1,486 0.3197 0.00%
2023-10-26 0 0.400 0.400 0.405 - - 0 0 - 0.337 0.337 0.341 - - 0 - 0.00%
2023-10-25 0 0.400 0.400 0.410 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2023-10-24 0 0.400 0.400 0.410 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2023-10-20 0 0.400 0.385 0.410 0.400 0.400 1,099,500 439,742 0.3999 0.337 0.324 0.345 0.337 0.337 1,306,712 0.3365 3.90%
2023-10-19 0 0.385 0.385 0.400 - - 0 0 - 0.324 0.324 0.337 - - 0 - 0.00%
2023-10-18 0 0.385 0.385 0.415 - - 0 0 - 0.324 0.324 0.349 - - 0 - 0.00%
2023-10-17 0 0.385 0.385 0.415 - - 0 0 - 0.324 0.324 0.349 - - 0 - 0.00%
2023-10-16 0 0.385 0.385 0.415 - - 0 0 - 0.324 0.324 0.349 - - 0 - 0.00%
2023-10-13 0 0.385 0.385 0.410 0.385 0.385 6,000 2,310 0.3850 0.324 0.324 0.345 0.324 0.324 7,131 0.3239 0.00%
2023-10-12 0 0.385 0.385 0.410 0.385 0.410 44,750 17,788 0.3975 0.324 0.324 0.345 0.324 0.345 53,184 0.3345 -3.75%
2023-10-11 0 0.400 0.400 0.415 0.400 0.400 6,000 2,367 0.3945 0.337 0.337 0.349 0.337 0.337 7,131 0.3319 1.27%
2023-10-10 0 0.395 0.385 0.415 0.395 0.395 9,000 3,555 0.3950 0.332 0.324 0.349 0.332 0.332 10,696 0.3324 0.00%
2023-10-09 0 0.395 0.385 0.410 - - 0 0 - 0.332 0.324 0.345 - - 0 - 0.00%
2023-10-06 0 0.395 0.385 0.410 - - 0 0 - 0.332 0.324 0.345 - - 0 - 0.00%
2023-10-05 0 0.395 0.385 0.410 - - 0 0 - 0.332 0.324 0.345 - - 0 - 0.00%
2023-10-04 0 0.395 0.385 0.410 0.395 0.395 129,118 50,998 0.3950 0.332 0.324 0.345 0.332 0.332 153,452 0.3323 2.60%
2023-10-03 0 0.385 0.385 0.410 - - 6,000 2,310 0.3850 0.324 0.324 0.345 - - 7,131 0.3239 0.00%
2023-09-29 0 0.385 0.370 0.405 0.385 0.385 310,500 119,512 0.3849 0.324 0.311 0.341 0.324 0.324 369,017 0.3239 -1.28%
2023-09-28 0 0.390 0.385 0.415 - - 0 0 - 0.328 0.324 0.349 - - 0 - 0.00%
2023-09-27 0 0.390 0.385 0.415 - - 0 0 - 0.328 0.324 0.349 - - 0 - 0.00%
2023-09-26 0 0.390 0.385 0.415 - - 21,000 8,295 0.3950 0.328 0.324 0.349 - - 24,958 0.3324 0.00%
2023-09-25 0 0.390 0.385 0.395 - - 0 0 - 0.328 0.324 0.332 - - 0 - 0.00%
2023-09-22 0 0.390 0.385 0.395 - - 0 0 - 0.328 0.324 0.332 - - 0 - 0.00%
2023-09-21 0 0.390 0.385 0.400 - - 0 0 - 0.328 0.324 0.337 - - 0 - 0.00%
2023-09-20 0 0.390 0.390 0.415 - - 0 0 - 0.328 0.328 0.349 - - 0 - 1.30%
2023-09-19 0 0.385 0.385 0.415 0.385 0.385 1,002,000 385,770 0.3850 0.324 0.324 0.349 0.324 0.324 1,190,837 0.3239 -2.53%
2023-09-18 0 0.395 0.385 0.405 0.395 0.395 231,000 90,255 0.3907 0.332 0.324 0.341 0.332 0.332 274,534 0.3288 2.60%
2023-09-15 0 0.385 0.385 0.410 - - 0 0 - 0.324 0.324 0.345 - - 0 - 0.00%
2023-09-14 0 0.385 0.385 0.410 - - 0 0 - 0.324 0.324 0.345 - - 0 - 0.00%
2023-09-13 0 0.385 0.380 0.410 - - 0 0 - 0.324 0.320 0.345 - - 0 - 0.00%
2023-09-12 0 0.385 0.380 0.390 0.385 0.390 783,000 301,890 0.3856 0.324 0.320 0.328 0.324 0.328 930,565 0.3244 0.00%
2023-09-11 0 0.385 0.375 0.410 0.385 0.385 150,000 57,750 0.3850 0.324 0.316 0.345 0.324 0.324 178,269 0.3239 -1.28%
2023-09-07 0 0.390 0.380 0.400 0.380 0.390 1,516,250 590,055 0.3892 0.328 0.320 0.337 0.320 0.328 1,802,003 0.3274 2.63%
2023-09-06 0 0.380 0.380 0.390 - - 0 0 - 0.320 0.320 0.328 - - 0 - 0.00%
2023-09-05 0 0.380 0.380 0.390 0.380 0.380 43,000 16,470 0.3830 0.320 0.320 0.328 0.320 0.320 51,104 0.3223 0.00%
2023-09-04 0 0.380 0.380 0.385 0.380 0.380 226,000 85,860 0.3799 0.320 0.320 0.324 0.320 0.320 268,592 0.3197 -2.56%
2023-08-31 0 0.390 0.365 0.390 0.390 0.390 129,000 50,310 0.3900 0.328 0.307 0.328 0.328 0.328 153,311 0.3282 2.63%
2023-08-30 0 0.380 0.380 0.410 0.375 0.380 87,000 33,030 0.3797 0.320 0.320 0.345 0.316 0.320 103,396 0.3195 5.56%
2023-08-29 0 0.360 0.360 0.415 - - 0 0 - 0.303 0.303 0.349 - - 0 - 1.41%
2023-08-28 0 0.355 0.355 0.410 0.350 0.355 54,000 18,930 0.3506 0.299 0.299 0.345 0.294 0.299 64,177 0.2950 1.43%
2023-08-25 0 0.350 0.350 0.415 - - 15,000 5,175 0.3450 0.294 0.294 0.349 - - 17,827 0.2903 1.45%
2023-08-24 0 0.345 0.345 0.360 0.345 0.365 219,000 76,455 0.3491 0.290 0.290 0.303 0.290 0.307 260,273 0.2937 -1.43%
2023-08-23 0 0.350 0.350 0.415 0.345 0.355 348,000 120,150 0.3453 0.294 0.294 0.349 0.290 0.299 413,584 0.2905 1.45%
2023-08-22 0 0.345 0.340 0.420 0.340 0.345 18,500 6,310 0.3411 0.290 0.286 0.353 0.286 0.290 21,987 0.2870 0.00%
2023-08-21 0 0.345 0.345 0.375 0.345 0.350 15,000 5,190 0.3460 0.290 0.290 0.316 0.290 0.294 17,827 0.2911 -2.82%
2023-08-18 0 0.355 0.355 0.370 0.350 0.355 273,500 95,795 0.3503 0.299 0.299 0.311 0.294 0.299 325,044 0.2947 2.90%
2023-08-17 0 0.345 0.345 0.360 0.345 0.355 177,000 61,740 0.3488 0.290 0.290 0.303 0.290 0.299 210,358 0.2935 -6.76%
2023-08-16 0 0.370 0.330 0.410 - - 0 0 - 0.311 0.278 0.345 - - 0 - 0.00%
2023-08-15 0 0.370 0.360 0.410 0.370 0.370 54,000 19,980 0.3700 0.311 0.303 0.345 0.311 0.311 64,177 0.3113 -2.63%
2023-08-14 0 0.380 0.380 0.410 0.365 0.370 75,000 27,405 0.3654 0.320 0.320 0.345 0.307 0.311 89,135 0.3075 2.70%
2023-08-11 0 0.370 0.365 0.370 - - 48,250 17,366 0.3599 0.311 0.307 0.311 - - 57,343 0.3028 0.00%
2023-08-10 0 0.370 0.370 0.425 0.360 0.370 162,000 58,740 0.3626 0.311 0.311 0.358 0.303 0.311 192,531 0.3051 4.23%
2023-08-09 0 0.355 0.350 0.360 0.340 0.360 705,000 244,215 0.3464 0.299 0.294 0.303 0.286 0.303 837,865 0.2915 1.43%
2023-08-08 0 0.350 0.350 0.360 0.350 0.370 222,000 79,830 0.3596 0.294 0.294 0.303 0.294 0.311 263,838 0.3026 -6.67%
2023-08-07 0 0.375 0.375 0.390 0.360 0.370 231,000 84,345 0.3651 0.316 0.316 0.328 0.303 0.311 274,534 0.3072 -1.32%
2023-08-04 0 0.380 0.380 0.395 0.380 0.395 1,722,000 662,280 0.3846 0.320 0.320 0.332 0.320 0.332 2,046,529 0.3236 -8.43%
2023-08-03 0 0.415 0.395 0.425 0.375 0.415 1,467,000 557,160 0.3798 0.349 0.332 0.358 0.316 0.349 1,743,472 0.3196 0.00%
2023-08-02 0 0.415 0.415 0.445 0.410 0.420 75,000 31,215 0.4162 0.349 0.349 0.374 0.345 0.353 89,135 0.3502 0.00%
2023-08-01 0 0.415 0.410 0.445 0.415 0.415 738,000 306,270 0.4150 0.349 0.345 0.374 0.349 0.349 877,084 0.3492 0.00%
2023-07-31 0 0.415 0.415 0.435 0.415 0.415 360,000 149,400 0.4150 0.349 0.349 0.366 0.349 0.349 427,846 0.3492 0.00%
2023-07-28 0 0.415 0.415 0.440 0.415 0.415 103,250 42,823 0.4148 0.349 0.349 0.370 0.349 0.349 122,709 0.3490 0.00%
2023-07-27 0 0.415 0.415 0.425 0.410 0.455 372,000 154,395 0.4150 0.349 0.349 0.358 0.345 0.383 442,107 0.3492 -6.74%
2023-07-26 0 0.445 0.445 0.450 - - 0 0 - 0.374 0.374 0.379 - - 0 - 2.30%
2023-07-25 0 0.435 0.435 0.450 - - 0 0 - 0.366 0.366 0.379 - - 0 - 2.35%
2023-07-24 0 0.425 0.425 0.450 - - 21,000 8,925 0.4250 0.358 0.358 0.379 - - 24,958 0.3576 2.41%
2023-07-21 0 0.415 0.410 0.450 - - 0 0 - 0.349 0.345 0.379 - - 0 - 0.00%
2023-07-20 0 0.415 0.410 0.450 - - 0 0 - 0.349 0.345 0.379 - - 0 - 0.00%
2023-07-19 0 0.415 0.410 0.450 - - 0 0 - 0.349 0.345 0.379 - - 0 - 0.00%
2023-07-18 0 0.415 0.405 0.455 - - 0 0 - 0.349 0.341 0.383 - - 0 - 0.00%
2023-07-14 0 0.415 0.410 0.450 - - 0 0 - 0.349 0.345 0.379 - - 0 - 0.00%
2023-07-13 0 0.415 0.405 0.450 0.415 0.415 93,000 38,595 0.4150 0.349 0.341 0.379 0.349 0.349 110,527 0.3492 0.00%
2023-07-12 0 0.415 0.410 0.450 - - 0 0 - 0.349 0.345 0.379 - - 0 - 0.00%
2023-07-11 0 0.415 0.410 0.445 - - 1,000 390 0.3900 0.349 0.345 0.374 - - 1,188 0.3282 0.00%
2023-07-10 0 0.415 0.410 0.445 - - 0 0 - 0.349 0.345 0.374 - - 0 - 0.00%
2023-07-07 0 0.415 0.410 0.435 - - 0 0 - 0.349 0.345 0.366 - - 0 - 0.00%
2023-07-06 0 0.415 0.410 0.445 0.405 0.415 38,000 15,530 0.4087 0.349 0.345 0.374 0.341 0.349 45,162 0.3439 2.47%
2023-07-05 0 0.405 0.405 0.415 0.405 0.405 8,000 3,200 0.4000 0.341 0.341 0.349 0.341 0.341 9,508 0.3366 -2.41%
2023-07-04 0 0.415 0.405 0.445 - - 0 0 - 0.349 0.341 0.374 - - 0 - 0.00%
2023-07-03 0 0.415 0.405 0.445 - - 0 0 - 0.349 0.341 0.374 - - 0 - 0.00%
2023-06-30 0 0.415 0.415 0.445 - - 0 0 - 0.349 0.349 0.374 - - 0 - 0.00%
2023-06-29 0 0.415 0.405 0.445 0.415 0.415 105,000 43,575 0.4150 0.349 0.341 0.374 0.349 0.349 124,788 0.3492 2.47%
2023-06-28 0 0.405 0.400 0.445 0.405 0.405 9,000 3,645 0.4050 0.341 0.337 0.374 0.341 0.341 10,696 0.3408 -2.41%
2023-06-27 0 0.415 0.400 0.435 0.410 0.415 48,000 19,905 0.4147 0.349 0.337 0.366 0.345 0.349 57,046 0.3489 1.22%
2023-06-26 0 0.410 0.400 0.410 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2023-06-23 0 0.410 0.400 0.415 - - 0 0 - 0.345 0.337 0.349 - - 0 - 0.00%
2023-06-21 0 0.410 0.400 0.415 0.415 0.415 45,000 18,675 0.4150 0.345 0.337 0.349 0.349 0.349 53,481 0.3492 1.23%
2023-06-20 0 0.405 0.400 0.435 - - 42,000 16,800 0.4000 0.341 0.337 0.366 - - 49,915 0.3366 0.00%
2023-06-19 0 0.405 0.400 0.440 - - 0 0 - 0.341 0.337 0.370 - - 0 - 0.00%
2023-06-16 0 0.405 0.405 0.420 0.405 0.410 106,966 43,772 0.4092 0.341 0.341 0.353 0.341 0.345 127,125 0.3443 0.00%
2023-06-15 0 0.405 0.405 0.435 0.400 0.415 309,000 127,080 0.4113 0.341 0.341 0.366 0.337 0.349 367,234 0.3460 -2.41%
2023-06-14 0 0.415 0.415 0.435 0.415 0.420 672,000 279,240 0.4155 0.349 0.349 0.366 0.349 0.353 798,646 0.3496 2.47%
2023-06-13 0 0.405 0.405 0.435 - - 0 0 - 0.341 0.341 0.366 - - 0 - 1.25%
2023-06-12 0 0.400 0.400 0.435 - - 0 0 - 0.337 0.337 0.366 - - 0 - 0.00%
2023-06-09 0 0.400 0.400 0.435 - - 521 192 0.3685 0.337 0.337 0.366 - - 619 0.3101 0.00%
2023-06-08 0 0.400 0.395 0.420 0.400 0.400 24,000 9,600 0.4000 0.337 0.332 0.353 0.337 0.337 28,523 0.3366 -2.44%
2023-06-07 0 0.410 0.390 0.435 0.410 0.410 12,000 4,920 0.4100 0.345 0.328 0.366 0.345 0.345 14,262 0.3450 5.13%
2023-06-06 0 0.390 0.385 0.435 - - 0 0 - 0.328 0.324 0.366 - - 0 - 0.00%
2023-06-05 0 0.390 0.385 0.435 - - 0 0 - 0.328 0.324 0.366 - - 0 - 0.00%
2023-06-02 0 0.390 0.390 0.435 - - 0 0 - 0.328 0.328 0.366 - - 0 - 0.00%
2023-06-01 0 0.390 0.375 0.435 0.390 0.390 405,237 158,742 0.3917 0.328 0.316 0.366 0.328 0.328 481,608 0.3296 -1.27%
2023-05-31 0 0.395 0.395 0.435 0.390 0.400 429,000 169,290 0.3946 0.332 0.332 0.366 0.328 0.337 509,850 0.3320 0.00%
2023-05-30 0 0.395 0.390 0.435 0.395 0.400 171,000 68,250 0.3991 0.332 0.328 0.366 0.332 0.337 203,227 0.3358 0.00%
2023-05-29 0 0.395 0.385 0.395 - - 0 0 - 0.332 0.324 0.332 - - 0 - 0.00%
2023-05-25 0 0.395 0.385 0.410 - - 0 0 - 0.332 0.324 0.345 - - 0 - 0.00%
2023-05-24 0 0.395 0.385 0.410 - - 9,000 3,645 0.4050 0.332 0.324 0.345 - - 10,696 0.3408 0.00%
2023-05-23 0 0.395 0.395 0.410 0.385 0.405 154,000 62,022 0.4027 0.332 0.332 0.345 0.324 0.341 183,023 0.3389 -2.47%
2023-05-22 0 0.405 0.385 0.410 0.400 0.410 198,000 80,205 0.4051 0.341 0.324 0.345 0.337 0.345 235,315 0.3408 1.25%
2023-05-19 0 0.400 0.385 0.405 - - 45,000 17,775 0.3950 0.337 0.324 0.341 - - 53,481 0.3324 0.00%
2023-05-18 0 0.400 0.395 0.405 0.400 0.410 60,000 24,030 0.4005 0.337 0.332 0.341 0.337 0.345 71,308 0.3370 0.00%
2023-05-17 0 0.400 0.395 0.405 - - 0 0 - 0.337 0.332 0.341 - - 0 - 0.00%
2023-05-16 0 0.400 0.395 0.405 - - 0 0 - 0.337 0.332 0.341 - - 0 - 0.00%
2023-05-15 0 0.400 0.395 0.405 - - 0 0 - 0.337 0.332 0.341 - - 0 - 0.00%
2023-05-12 0 0.400 0.385 0.415 0.400 0.405 210,000 84,240 0.4011 0.337 0.324 0.349 0.337 0.341 249,577 0.3375 -1.23%
2023-05-11 0 0.405 0.405 0.415 0.405 0.405 55,090 22,319 0.4051 0.341 0.341 0.349 0.341 0.341 65,472 0.3409 -2.41%
2023-05-10 0 0.415 0.405 0.420 - - 0 0 - 0.349 0.341 0.353 - - 0 - 0.00%
2023-05-09 0 0.415 0.405 0.415 - - 550 211 0.3836 0.349 0.341 0.349 - - 654 0.3228 0.00%
2023-05-08 0 0.415 0.395 0.415 0.420 0.420 3,000 1,260 0.4200 0.349 0.332 0.349 0.353 0.353 3,565 0.3534 1.22%
2023-05-05 0 0.410 0.410 0.440 0.410 0.410 108,000 44,280 0.4100 0.345 0.345 0.370 0.345 0.345 128,354 0.3450 2.50%
2023-05-04 0 0.400 0.395 0.440 0.400 0.400 402,521 162,197 0.4030 0.337 0.332 0.370 0.337 0.337 478,380 0.3391 -3.61%
2023-05-03 0 0.415 0.410 0.445 0.415 0.415 150,000 62,250 0.4150 0.349 0.345 0.374 0.349 0.349 178,269 0.3492 0.00%
2023-05-02 0 0.415 0.400 0.415 0.415 0.435 297,000 127,005 0.4276 0.349 0.337 0.349 0.349 0.366 352,973 0.3598 0.00%
2023-04-28 0 0.415 0.400 0.435 - - 0 0 - 0.349 0.337 0.366 - - 0 - 0.00%
2023-04-27 0 0.415 0.400 0.435 0.415 0.415 42,000 17,370 0.4136 0.349 0.337 0.366 0.349 0.349 49,915 0.3480 2.47%
2023-04-26 0 0.405 0.405 0.430 0.405 0.405 114,000 46,170 0.4050 0.341 0.341 0.362 0.341 0.341 135,485 0.3408 2.53%
2023-04-25 0 0.395 0.395 0.425 0.395 0.395 3,000 1,185 0.3950 0.332 0.332 0.358 0.332 0.332 3,565 0.3324 -5.95%
2023-04-24 0 0.420 0.415 0.425 0.415 0.420 351,000 147,525 0.4203 0.353 0.349 0.358 0.349 0.353 417,150 0.3537 1.20%
2023-04-21 0 0.415 0.410 0.415 0.420 0.420 60,000 25,200 0.4200 0.349 0.345 0.349 0.353 0.353 71,308 0.3534 2.47%
2023-04-20 0 0.405 0.405 0.420 0.400 0.400 6,255 2,496 0.3990 0.341 0.341 0.353 0.337 0.337 7,434 0.3358 2.53%
2023-04-19 0 0.395 0.395 0.425 0.390 0.390 21,000 8,010 0.3814 0.332 0.332 0.358 0.328 0.328 24,958 0.3209 6.76%
2023-04-18 0 0.370 0.375 0.400 0.360 0.405 348,000 133,770 0.3844 0.311 0.316 0.337 0.303 0.341 413,584 0.3234 -8.64%
2023-04-17 0 0.405 0.405 0.420 0.400 0.405 696,000 279,300 0.4013 0.341 0.341 0.353 0.337 0.341 827,169 0.3377 2.53%
2023-04-14 0 0.395 0.390 0.430 0.395 0.395 40,000 15,785 0.3946 0.332 0.328 0.362 0.332 0.332 47,538 0.3320 -2.47%
2023-04-13 0 0.405 0.390 0.420 0.405 0.405 45,000 18,195 0.4043 0.341 0.328 0.353 0.341 0.341 53,481 0.3402 2.53%
2023-04-12 0 0.395 0.395 0.430 0.395 0.405 6,500 2,592 0.3988 0.332 0.332 0.362 0.332 0.341 7,725 0.3355 0.00%
2023-04-11 0 0.395 0.385 0.410 0.395 0.395 42,000 16,590 0.3950 0.332 0.324 0.345 0.332 0.332 49,915 0.3324 -3.66%
2023-04-06 0 0.410 0.385 0.415 - - 96,000 38,940 0.4056 0.345 0.324 0.349 - - 114,092 0.3413 -1.20%
2023-04-04 0 0.415 0.415 0.420 - - 0 0 - 0.349 0.349 0.353 - - 0 - 0.00%
2023-04-03 0 0.415 0.410 0.420 0.415 0.415 13,000 5,385 0.4142 0.349 0.345 0.353 0.349 0.349 15,450 0.3485 -1.19%
2023-03-31 0 0.420 0.420 0.430 0.415 0.420 564,135 236,543 0.4193 0.353 0.353 0.362 0.349 0.353 670,452 0.3528 1.20%
2023-03-30 0 0.415 0.415 0.430 0.415 0.415 114,000 47,310 0.4150 0.349 0.349 0.362 0.349 0.349 135,485 0.3492 2.47%
2023-03-29 0 0.405 0.400 0.415 0.405 0.405 3,000 1,215 0.4050 0.341 0.337 0.349 0.341 0.341 3,565 0.3408 3.85%
2023-03-28 0 0.390 0.390 0.415 0.380 0.390 16,000 6,070 0.3794 0.328 0.328 0.349 0.320 0.328 19,015 0.3192 -1.27%
2023-03-27 0 0.395 0.370 0.395 - - 0 0 - 0.332 0.311 0.332 - - 0 - -2.47%
2023-03-24 0 0.405 0.400 0.405 0.410 0.410 18,000 7,380 0.4100 0.341 0.337 0.341 0.345 0.345 21,392 0.3450 -2.41%
2023-03-23 0 0.415 0.410 0.415 - - 6,000 2,490 0.4150 0.349 0.345 0.349 - - 7,131 0.3492 -2.35%
2023-03-22 0 0.425 0.415 0.450 - - 256 101 0.3945 0.358 0.349 0.379 - - 304 0.3320 0.00%
2023-03-21 0 0.425 0.410 0.435 - - 0 0 - 0.358 0.345 0.366 - - 0 - 0.00%
2023-03-20 0 0.425 0.410 0.425 0.430 0.430 40,421 17,247 0.4267 0.358 0.345 0.358 0.362 0.362 48,039 0.3590 -2.30%
2023-03-17 0 0.435 0.430 0.450 0.435 0.435 38,432 16,579 0.4314 0.366 0.362 0.379 0.366 0.366 45,675 0.3630 -3.33%
2023-03-16 0 0.450 0.435 0.450 - - 0 0 - 0.379 0.366 0.379 - - 0 - 0.00%
2023-03-15 0 0.450 0.435 0.465 0.450 0.450 18,000 8,100 0.4500 0.379 0.366 0.391 0.379 0.379 21,392 0.3786 2.27%
2023-03-14 0 0.440 0.430 0.475 - - 0 0 - 0.370 0.362 0.400 - - 0 - 0.00%
2023-03-13 0 0.440 0.435 0.470 0.440 0.440 15,000 6,600 0.4400 0.370 0.366 0.395 0.370 0.370 17,827 0.3702 0.00%
2023-03-10 0 0.440 0.440 0.455 0.440 0.450 69,000 30,855 0.4472 0.370 0.370 0.383 0.370 0.379 82,004 0.3763 -3.30%
2023-03-09 0 0.455 0.450 0.470 - - 0 0 - 0.383 0.379 0.395 - - 0 - 2.25%
2023-03-08 0 0.445 0.430 0.470 - - 250 102 0.4080 0.374 0.362 0.395 - - 297 0.3433 0.00%
2023-03-07 0 0.445 0.430 0.470 - - 0 0 - 0.374 0.362 0.395 - - 0 - 0.00%
2023-03-06 0 0.445 0.445 0.465 0.425 0.435 42,000 17,970 0.4279 0.374 0.374 0.391 0.358 0.366 49,915 0.3600 -1.11%
2023-03-03 0 0.450 0.425 0.455 - - 0 0 - 0.379 0.358 0.383 - - 0 - 0.00%
2023-03-02 0 0.450 0.450 0.455 - - 48,000 21,600 0.4500 0.379 0.379 0.383 - - 57,046 0.3786 2.27%
2023-03-01 0 0.440 0.415 0.460 - - 0 0 - 0.370 0.349 0.387 - - 0 - 0.00%
2023-02-28 0 0.440 0.430 0.475 0.440 0.440 48,002 21,120 0.4400 0.370 0.362 0.400 0.370 0.370 57,048 0.3702 0.00%
2023-02-27 0 0.440 0.440 0.480 - - 0 0 - 0.370 0.370 0.404 - - 0 - 0.00%
2023-02-24 0 0.440 0.440 0.480 0.440 0.440 48,000 21,120 0.4400 0.370 0.370 0.404 0.370 0.370 57,046 0.3702 0.00%
2023-02-23 0 0.440 0.440 0.450 0.440 0.440 29,392 12,884 0.4384 0.370 0.370 0.379 0.370 0.370 34,931 0.3688 -4.35%
2023-02-22 0 0.460 0.425 0.510 - - 0 0 - 0.387 0.358 0.429 - - 0 - 0.00%
2023-02-21 0 0.460 0.440 0.495 0.460 0.460 123,000 56,580 0.4600 0.387 0.370 0.417 0.387 0.387 146,181 0.3871 0.00%
2023-02-20 0 0.460 0.450 0.460 0.460 0.460 12,000 5,520 0.4600 0.387 0.379 0.387 0.387 0.387 14,262 0.3871 -3.16%
2023-02-17 0 0.475 0.475 0.495 - - 0 0 - 0.400 0.400 0.417 - - 0 - 0.00%
2023-02-16 0 0.475 0.455 0.495 0.475 0.475 8,500 4,117 0.4844 0.400 0.383 0.417 0.400 0.400 10,102 0.4075 -4.04%
2023-02-15 0 0.495 0.440 0.495 - - 0 0 - 0.417 0.370 0.417 - - 0 - 0.00%
2023-02-14 0 0.495 0.450 0.500 0.480 0.500 63,000 30,300 0.4810 0.417 0.379 0.421 0.404 0.421 74,873 0.4047 5.32%
2023-02-13 0 0.470 0.445 0.495 0.470 0.470 57,000 26,790 0.4700 0.395 0.374 0.417 0.395 0.395 67,742 0.3955 0.00%
2023-02-10 0 0.470 0.470 0.495 0.470 0.470 5,250 2,422 0.4613 0.395 0.395 0.417 0.395 0.395 6,239 0.3882 0.00%
2023-02-09 0 0.470 0.470 0.480 - - 0 0 - 0.395 0.395 0.404 - - 0 - 0.00%
2023-02-08 0 0.470 0.465 0.530 0.470 0.470 71,500 33,555 0.4693 0.395 0.391 0.446 0.395 0.395 84,975 0.3949 0.00%
2023-02-07 0 0.470 0.460 0.530 - - 1 0 - 0.395 0.387 0.446 - - 1 - 0.00%
2023-02-06 0 0.470 0.460 0.500 - - 0 0 - 0.395 0.387 0.421 - - 0 - 0.00%
2023-02-03 0 0.470 0.460 0.510 - - 0 0 - 0.395 0.387 0.429 - - 0 - 0.00%
2023-02-02 0 0.470 0.470 0.495 - - 0 0 - 0.395 0.395 0.417 - - 0 - 1.08%
2023-02-01 0 0.465 0.455 0.495 - - 0 0 - 0.391 0.383 0.417 - - 0 - 0.00%
2023-01-31 0 0.465 0.435 0.495 0.450 0.465 31,250 14,468 0.4630 0.391 0.366 0.417 0.379 0.391 37,139 0.3896 1.09%
2023-01-30 0 0.460 0.415 0.460 - - 0 0 - 0.387 0.349 0.387 - - 0 - -3.16%
2023-01-27 0 0.475 0.425 0.475 - - 36,000 17,640 0.4900 0.400 0.358 0.400 - - 42,785 0.4123 0.00%
2023-01-26 0 0.475 0.475 0.480 - - 6,000 2,850 0.4750 0.400 0.400 0.404 - - 7,131 0.3997 2.15%
2023-01-20 0 0.465 0.445 0.490 - - 0 0 - 0.391 0.374 0.412 - - 0 - 0.00%
2023-01-19 0 0.465 0.450 0.480 0.465 0.470 30,000 13,965 0.4655 0.391 0.379 0.404 0.391 0.395 35,654 0.3917 2.20%
2023-01-18 0 0.455 0.435 0.465 0.445 0.455 33,000 14,985 0.4541 0.383 0.366 0.391 0.374 0.383 39,219 0.3821 2.25%
2023-01-17 0 0.445 0.440 0.465 0.445 0.445 24,000 10,650 0.4438 0.374 0.370 0.391 0.374 0.374 28,523 0.3734 -4.30%
2023-01-16 0 0.465 0.440 0.465 0.430 0.465 78,000 34,545 0.4429 0.391 0.370 0.391 0.362 0.391 92,700 0.3727 0.00%
2023-01-13 0 0.465 0.425 0.465 0.470 0.470 9,000 4,230 0.4700 0.391 0.358 0.391 0.395 0.395 10,696 0.3955 3.33%
2023-01-12 0 0.450 0.415 0.465 - - 0 0 - 0.379 0.349 0.391 - - 0 - 0.00%
2023-01-11 0 0.450 0.435 0.460 - - 0 0 - 0.379 0.366 0.387 - - 0 - 0.00%
2023-01-10 0 0.450 0.435 0.460 0.430 0.450 33,000 14,610 0.4427 0.379 0.366 0.387 0.362 0.379 39,219 0.3725 -2.17%
2023-01-09 0 0.460 0.435 0.480 0.450 0.460 51,500 23,437 0.4551 0.387 0.366 0.404 0.379 0.387 61,206 0.3829 10.84%
2023-01-06 0 0.415 0.415 0.450 - - 0 0 - 0.349 0.349 0.379 - - 0 - 2.47%
2023-01-05 0 0.405 0.405 0.455 0.405 0.430 30,000 12,525 0.4175 0.341 0.341 0.383 0.341 0.362 35,654 0.3513 -3.57%
2023-01-04 0 0.420 0.420 0.455 0.410 0.420 87,173 36,547 0.4192 0.353 0.353 0.383 0.345 0.353 103,602 0.3528 0.00%
2023-01-03 0 0.420 0.395 0.455 - - 0 0 - 0.353 0.332 0.383 - - 0 - 0.00%
2022-12-30 0 0.420 0.395 0.455 - - 0 0 - 0.353 0.332 0.383 - - 0 - 0.00%
2022-12-29 0 0.420 0.395 0.455 - - 0 0 - 0.353 0.332 0.383 - - 0 - 0.00%
2022-12-28 0 0.420 0.400 0.455 0.420 0.420 3,000 1,260 0.4200 0.353 0.337 0.383 0.353 0.353 3,565 0.3534 1.20%
2022-12-23 0 0.415 0.385 0.455 - - 0 0 - 0.349 0.324 0.383 - - 0 - 0.00%
2022-12-22 0 0.415 0.415 0.455 0.405 0.450 57,531 23,478 0.4081 0.349 0.349 0.383 0.341 0.379 68,373 0.3434 -8.79%
2022-12-21 0 0.455 0.455 0.490 0.455 0.455 21,000 9,555 0.4550 0.383 0.383 0.412 0.383 0.383 24,958 0.3828 0.00%
2022-12-20 0 0.455 0.455 0.475 - - 0 0 - 0.383 0.383 0.400 - - 0 - 2.25%
2022-12-19 0 0.445 0.445 0.490 - - 1,093 480 0.4392 0.374 0.374 0.412 - - 1,299 0.3695 2.30%
2022-12-16 0 0.435 0.435 0.460 0.430 0.430 300,130 129,053 0.4300 0.366 0.366 0.387 0.362 0.362 356,693 0.3618 3.57%
2022-12-15 0 0.420 0.420 0.465 - - 0 0 - 0.353 0.353 0.391 - - 0 - 2.44%
2022-12-14 0 0.410 0.405 0.465 - - 0 0 - 0.345 0.341 0.391 - - 0 - 0.00%
2022-12-13 0 0.410 0.410 0.445 0.400 0.400 57,000 22,800 0.4000 0.345 0.345 0.374 0.337 0.337 67,742 0.3366 -5.75%
2022-12-12 0 0.435 0.400 0.470 - - 0 0 - 0.366 0.337 0.395 - - 0 - 0.00%
2022-12-09 0 0.435 0.435 0.460 - - 0 0 - 0.366 0.366 0.387 - - 0 - 1.16%
2022-12-08 0 0.430 0.430 0.460 0.430 0.430 313,250 134,660 0.4299 0.362 0.362 0.387 0.362 0.362 372,285 0.3617 -2.27%
2022-12-07 0 0.440 0.440 0.460 0.430 0.430 3,500 1,495 0.4271 0.370 0.370 0.387 0.362 0.362 4,160 0.3594 0.00%
2022-12-06 0 0.440 0.430 0.460 - - 2 0 - 0.370 0.362 0.387 - - 2 - 0.00%
2022-12-05 0 0.440 0.430 0.460 0.440 0.440 75,000 33,000 0.4400 0.370 0.362 0.387 0.370 0.370 89,135 0.3702 0.00%
2022-12-02 0 0.440 0.430 0.450 - - 381,000 165,450 0.4343 0.370 0.362 0.379 - - 452,803 0.3654 0.00%
2022-12-01 0 0.440 0.435 0.450 0.415 0.440 201,000 87,765 0.4366 0.370 0.366 0.379 0.349 0.370 238,881 0.3674 1.15%
2022-11-30 0 0.435 0.405 0.450 0.435 0.440 487,000 214,255 0.4399 0.366 0.341 0.379 0.366 0.370 578,780 0.3702 -1.14%
2022-11-29 0 0.440 0.400 0.450 0.435 0.440 150,000 65,940 0.4396 0.370 0.337 0.379 0.366 0.370 178,269 0.3699 0.00%
2022-11-28 0 0.440 0.440 0.470 0.440 0.440 249,000 109,560 0.4400 0.370 0.370 0.395 0.370 0.370 295,927 0.3702 0.00%
2022-11-25 0 0.440 0.390 0.450 0.440 0.440 192,000 84,480 0.4400 0.370 0.328 0.379 0.370 0.370 228,184 0.3702 12.82%
2022-11-24 0 0.390 0.375 0.410 0.390 0.410 288,000 118,020 0.4098 0.328 0.316 0.345 0.328 0.345 342,277 0.3448 -4.88%
2022-11-23 0 0.410 0.395 0.415 0.410 0.410 366,000 150,060 0.4100 0.345 0.332 0.349 0.345 0.345 434,977 0.3450 0.00%
2022-11-22 0 0.410 0.400 0.410 0.380 0.410 75,000 30,360 0.4048 0.345 0.337 0.345 0.320 0.345 89,135 0.3406 7.89%
2022-11-21 0 0.380 0.365 0.405 - - 0 0 - 0.320 0.307 0.341 - - 0 - 0.00%
2022-11-18 0 0.380 0.380 0.390 0.370 0.375 618,000 228,750 0.3701 0.320 0.320 0.328 0.311 0.316 734,469 0.3114 4.11%
2022-11-17 0 0.365 0.365 0.390 0.355 0.370 2,118,000 753,915 0.3560 0.307 0.307 0.328 0.299 0.311 2,517,159 0.2995 0.00%
2022-11-16 0 0.365 0.350 0.365 - - 39,000 14,235 0.3650 0.307 0.294 0.307 - - 46,350 0.3071 -2.67%
2022-11-15 0 0.375 0.355 0.375 - - 0 0 - 0.316 0.299 0.316 - - 0 - -2.60%
2022-11-14 0 0.385 0.375 0.385 - - 0 0 - 0.324 0.316 0.324 - - 0 - -2.53%
2022-11-11 0 0.395 0.385 0.395 - - 0 0 - 0.332 0.324 0.332 - - 0 - -2.47%
2022-11-10 0 0.405 0.385 0.405 0.420 0.420 6,000 2,520 0.4200 0.341 0.324 0.341 0.353 0.353 7,131 0.3534 -3.57%
2022-11-09 0 0.420 0.420 0.440 0.420 0.420 4,250 1,760 0.4141 0.353 0.353 0.370 0.353 0.353 5,051 0.3484 -2.33%
2022-11-08 0 0.430 0.420 0.440 - - 15,000 6,600 0.4400 0.362 0.353 0.370 - - 17,827 0.3702 0.00%
2022-11-07 0 0.430 0.420 0.440 0.420 0.430 273,000 117,180 0.4292 0.362 0.353 0.370 0.353 0.362 324,450 0.3612 1.18%
2022-11-04 0 0.425 0.420 0.425 - - 0 0 - 0.358 0.353 0.358 - - 0 - -1.16%
2022-11-03 0 0.430 0.420 0.430 - - 0 0 - 0.362 0.353 0.362 - - 0 - 0.00%
2022-11-02 0 0.430 0.420 0.430 - - 0 0 - 0.362 0.353 0.362 - - 0 - 0.00%
2022-11-01 0 0.430 0.420 0.430 - - 0 0 - 0.362 0.353 0.362 - - 0 - -1.15%
2022-10-31 0 0.435 0.420 0.460 - - 0 0 - 0.366 0.353 0.387 - - 0 - 0.00%
2022-10-28 0 0.435 0.420 0.435 0.435 0.435 21,000 9,135 0.4350 0.366 0.353 0.366 0.366 0.366 24,958 0.3660 2.35%
2022-10-27 0 0.425 0.420 0.480 - - 0 0 - 0.358 0.353 0.404 - - 0 - 0.00%
2022-10-26 0 0.425 0.425 0.430 - - 0 0 - 0.358 0.358 0.362 - - 0 - 1.19%
2022-10-25 0 0.420 0.420 0.425 0.415 0.430 444,000 186,075 0.4191 0.353 0.353 0.358 0.349 0.362 527,676 0.3526 6.33%
2022-10-24 0 0.395 0.380 0.385 0.390 0.420 386,000 161,610 0.4187 0.332 0.320 0.324 0.328 0.353 458,746 0.3523 -5.95%
2022-10-21 0 0.420 0.420 0.430 0.420 0.420 15,000 6,300 0.4200 0.353 0.353 0.362 0.353 0.353 17,827 0.3534 0.00%
2022-10-20 0 0.420 0.420 0.440 0.420 0.420 45,000 18,900 0.4200 0.353 0.353 0.370 0.353 0.353 53,481 0.3534 -2.33%
2022-10-19 0 0.430 0.420 0.440 0.430 0.435 54,000 23,235 0.4303 0.362 0.353 0.370 0.362 0.366 64,177 0.3620 0.00%
2022-10-18 0 0.430 0.420 0.430 0.430 0.430 21,000 9,030 0.4300 0.362 0.353 0.362 0.362 0.362 24,958 0.3618 2.38%
2022-10-17 0 0.420 0.420 0.430 - - 0 0 - 0.353 0.353 0.362 - - 0 - 0.00%
2022-10-14 0 0.420 0.420 0.435 0.420 0.420 66,000 27,720 0.4200 0.353 0.353 0.366 0.353 0.353 78,438 0.3534 0.00%
2022-10-13 0 0.420 0.420 0.435 0.420 0.420 66,000 27,720 0.4200 0.353 0.353 0.366 0.353 0.353 78,438 0.3534 0.00%
2022-10-12 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.353 0.353 0.362 0.353 0.353 106,961 0.3534 -1.18%
2022-10-11 0 0.425 0.420 0.425 0.425 0.425 30,000 12,750 0.4250 0.358 0.353 0.358 0.358 0.358 35,654 0.3576 0.00%
2022-10-10 0 0.425 0.420 0.440 - - 0 0 - 0.358 0.353 0.370 - - 0 - 0.00%
2022-10-07 0 0.425 0.425 0.440 - - 0 0 - 0.358 0.358 0.370 - - 0 - 1.19%
2022-10-06 0 0.420 0.420 0.430 0.400 0.420 333,375 138,967 0.4168 0.353 0.353 0.362 0.337 0.353 396,203 0.3507 16.67%
2022-10-05 0 0.360 0.360 0.405 - - 1,750 595 0.3400 0.303 0.303 0.341 - - 2,080 0.2861 0.00%
2022-10-03 0 0.360 0.350 0.400 - - 15,043 5,264 0.3499 0.303 0.294 0.337 - - 17,878 0.2944 0.00%
2022-09-30 0 0.360 0.360 0.400 0.350 0.360 12,000 4,260 0.3550 0.303 0.303 0.337 0.294 0.303 14,262 0.2987 -10.00%
2022-09-29 0 0.400 0.360 0.410 - - 0 0 - 0.337 0.303 0.345 - - 0 - 0.00%
2022-09-28 0 0.400 0.360 0.400 - - 0 0 - 0.337 0.303 0.337 - - 0 - -2.44%
2022-09-27 0 0.410 0.350 0.410 0.410 0.410 9,260 3,783 0.4085 0.345 0.294 0.345 0.345 0.345 11,005 0.3437 0.00%
2022-09-26 0 0.410 0.400 0.410 0.410 0.440 49,156 20,700 0.4211 0.345 0.337 0.345 0.345 0.370 58,420 0.3543 -8.89%
2022-09-23 0 0.450 0.425 0.470 - - 0 0 - 0.379 0.358 0.395 - - 0 - 0.00%
2022-09-22 0 0.450 0.420 0.450 - - 0 0 - 0.379 0.353 0.379 - - 0 - 0.00%
2022-09-21 0 0.450 0.415 0.500 0.450 0.450 87,000 39,150 0.4500 0.379 0.349 0.421 0.379 0.379 103,396 0.3786 2.27%
2022-09-20 0 0.440 0.440 0.470 - - 0 0 - 0.370 0.370 0.395 - - 0 - 1.15%
2022-09-19 0 0.435 0.415 0.490 - - 0 0 - 0.366 0.349 0.412 - - 0 - 0.00%
2022-09-16 0 0.435 0.415 0.435 - - 0 0 - 0.366 0.349 0.366 - - 0 - -2.25%
2022-09-15 0 0.445 0.420 0.450 - - 0 0 - 0.374 0.353 0.379 - - 0 - 0.00%
2022-09-14 0 0.445 0.425 0.490 - - 0 0 - 0.374 0.358 0.412 - - 0 - 0.00%
2022-09-13 0 0.445 0.425 0.450 - - 12,183 5,356 0.4396 0.374 0.358 0.379 - - 14,479 0.3699 0.00%
2022-09-09 0 0.445 0.440 0.450 0.445 0.445 9,000 4,005 0.4450 0.374 0.370 0.379 0.374 0.374 10,696 0.3744 0.00%
2022-09-08 0 0.445 0.445 0.465 0.440 0.465 27,000 12,420 0.4600 0.374 0.374 0.391 0.370 0.391 32,088 0.3871 -2.20%
2022-09-07 0 0.455 0.430 0.455 0.470 0.470 6,025 2,830 0.4697 0.383 0.362 0.383 0.395 0.395 7,160 0.3952 -3.19%
2022-09-06 0 0.470 0.430 0.450 0.450 0.470 21,000 9,810 0.4671 0.395 0.362 0.379 0.379 0.395 24,958 0.3931 2.17%
2022-09-05 0 0.460 0.450 0.460 - - 0 0 - 0.387 0.379 0.387 - - 0 - 0.00%
2022-09-02 0 0.460 0.450 0.460 - - 4,000 1,690 0.4225 0.387 0.379 0.387 - - 4,754 0.3555 0.00%
2022-09-01 0 0.460 0.465 0.500 0.450 0.450 6,000 2,700 0.4500 0.387 0.391 0.421 0.379 0.379 7,131 0.3786 -7.07%
2022-08-31 0 0.495 0.455 0.495 0.500 0.510 15,000 7,590 0.5060 0.417 0.383 0.417 0.421 0.429 17,827 0.4258 5.32%
2022-08-30 0 0.470 0.455 0.530 0.470 0.470 84,000 39,480 0.4700 0.395 0.383 0.446 0.395 0.395 99,831 0.3955 0.00%
2022-08-29 0 0.470 0.470 0.540 0.470 0.470 21,000 9,870 0.4700 0.395 0.395 0.454 0.395 0.395 24,958 0.3955 0.00%
2022-08-26 0 0.470 0.450 0.470 0.470 0.470 33,000 15,510 0.4700 0.395 0.379 0.395 0.395 0.395 39,219 0.3955 0.00%
2022-08-25 0 0.470 0.460 0.520 - - 0 0 - 0.395 0.387 0.438 - - 0 - 0.00%
2022-08-24 0 0.470 0.450 0.470 - - 0 0 - 0.395 0.379 0.395 - - 0 - 0.00%
2022-08-23 0 0.470 0.460 0.470 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2022-08-22 0 0.470 0.470 0.510 0.470 0.490 105,000 51,345 0.4890 0.395 0.395 0.429 0.395 0.412 124,788 0.4115 -4.08%
2022-08-19 0 0.490 0.490 0.500 0.455 0.540 73,500 36,165 0.4920 0.412 0.412 0.421 0.383 0.454 87,352 0.4140 6.52%
2022-08-18 0 0.460 0.460 0.550 0.455 0.455 3,000 1,365 0.4550 0.387 0.387 0.463 0.383 0.383 3,565 0.3828 1.10%
2022-08-17 0 0.455 0.455 0.570 0.450 0.450 21,000 9,450 0.4500 0.383 0.383 0.480 0.379 0.379 24,958 0.3786 -1.09%
2022-08-16 0 0.460 0.415 0.500 - - 0 0 - 0.387 0.349 0.421 - - 0 - 0.00%
2022-08-15 0 0.460 0.460 0.560 0.450 0.450 12,000 5,400 0.4500 0.387 0.387 0.471 0.379 0.379 14,262 0.3786 4.55%
2022-08-12 0 0.440 0.440 0.470 0.435 0.495 135,000 63,030 0.4669 0.370 0.370 0.395 0.366 0.417 160,442 0.3929 2.33%
2022-08-11 0 0.430 0.430 0.435 0.430 0.430 3,000 1,290 0.4300 0.362 0.362 0.366 0.362 0.362 3,565 0.3618 1.18%
2022-08-10 0 0.425 0.380 0.430 - - 0 0 - 0.358 0.320 0.362 - - 0 - 0.00%
2022-08-09 0 0.425 0.400 0.430 - - 0 0 - 0.358 0.337 0.362 - - 0 - 0.00%
2022-08-08 0 0.425 0.425 0.430 0.415 0.415 51,000 21,165 0.4150 0.358 0.358 0.362 0.349 0.349 60,611 0.3492 2.41%
2022-08-05 0 0.415 0.415 0.430 0.395 0.405 756,000 300,810 0.3979 0.349 0.349 0.362 0.332 0.341 898,476 0.3348 -4.60%
2022-08-04 0 0.435 0.410 0.455 - - 1,998 774 0.3874 0.366 0.345 0.383 - - 2,375 0.3260 0.00%
2022-08-03 0 0.435 0.410 0.450 0.435 0.435 670,625 295,060 0.4400 0.366 0.345 0.379 0.366 0.366 797,011 0.3702 2.35%
2022-08-02 0 0.425 0.425 0.460 - - 4 1 0.2500 0.358 0.358 0.387 - - 5 0.2104 3.66%
2022-08-01 0 0.410 0.410 0.420 0.400 0.470 648,000 272,145 0.4200 0.345 0.345 0.353 0.337 0.395 770,122 0.3534 -10.87%
2022-07-29 0 0.460 0.460 0.500 0.430 0.430 21,000 9,030 0.4300 0.387 0.387 0.421 0.362 0.362 24,958 0.3618 -1.08%
2022-07-28 0 0.465 0.465 0.500 0.460 0.460 177,000 81,420 0.4600 0.391 0.391 0.421 0.387 0.387 210,358 0.3871 0.00%
2022-07-27 0 0.465 0.460 0.520 0.460 0.465 125,500 57,735 0.4600 0.391 0.387 0.438 0.387 0.391 149,152 0.3871 0.00%
2022-07-26 0 0.465 0.460 0.465 0.465 0.495 447,000 210,555 0.4710 0.391 0.387 0.391 0.391 0.417 531,242 0.3963 0.00%
2022-07-25 0 0.465 0.460 0.500 0.465 0.475 499,000 232,050 0.4650 0.391 0.387 0.421 0.391 0.400 593,042 0.3913 -2.11%
2022-07-22 0 0.475 0.475 0.520 0.460 0.465 21,000 9,690 0.4614 0.400 0.400 0.438 0.387 0.391 24,958 0.3883 -1.04%
2022-07-21 0 0.480 0.460 0.520 - - 0 0 - 0.404 0.387 0.438 - - 0 - 0.00%
2022-07-20 0 0.480 0.480 0.520 - - 0 0 - 0.404 0.404 0.438 - - 0 - 1.05%
2022-07-19 0 0.475 0.475 0.520 - - 0 0 - 0.400 0.400 0.438 - - 0 - 1.06%
2022-07-18 0 0.470 0.470 0.485 0.470 0.475 273,000 128,325 0.4701 0.395 0.395 0.408 0.395 0.400 324,450 0.3955 -3.09%
2022-07-15 0 0.485 0.485 0.520 - - 0 0 - 0.408 0.408 0.438 - - 0 - 1.04%
2022-07-14 0 0.480 0.480 0.520 - - 0 0 - 0.404 0.404 0.438 - - 0 - 1.05%
2022-07-13 0 0.475 0.440 0.475 0.495 0.495 24,250 11,970 0.4936 0.400 0.370 0.400 0.417 0.417 28,820 0.4153 0.00%
2022-07-12 0 0.475 0.465 0.475 - - 0 0 - 0.400 0.391 0.400 - - 0 - -3.06%
2022-07-11 0 0.490 0.490 0.550 0.485 0.485 12,000 5,820 0.4850 0.412 0.412 0.463 0.408 0.408 14,262 0.4081 1.03%
2022-07-08 0 0.485 0.470 0.485 0.490 0.510 92,500 46,785 0.5058 0.408 0.395 0.408 0.412 0.429 109,933 0.4256 -6.73%
2022-07-07 0 0.520 0.520 0.570 0.520 0.520 3,750 1,942 0.5179 0.438 0.438 0.480 0.438 0.438 4,457 0.4357 -3.70%
2022-07-06 0 0.540 0.540 0.560 - - 0 0 - 0.454 0.454 0.471 - - 0 - 3.85%
2022-07-05 0 0.520 0.520 0.570 0.520 0.520 31,500 16,027 0.5088 0.438 0.438 0.480 0.438 0.438 37,437 0.4281 -7.14%
2022-07-04 0 0.560 0.520 0.570 - - 0 0 - 0.471 0.438 0.480 - - 0 - 0.00%
2022-06-30 0 0.560 0.530 0.570 - - 250 127 0.5080 0.471 0.446 0.480 - - 297 0.4274 0.00%
2022-06-29 0 0.560 0.530 0.570 - - 0 0 - 0.471 0.446 0.480 - - 0 - 0.00%
2022-06-28 0 0.560 0.530 0.570 0.570 0.570 12,000 6,840 0.5700 0.471 0.446 0.480 0.480 0.480 14,262 0.4796 0.00%
2022-06-27 0 0.560 0.560 0.570 0.530 0.530 12,000 6,360 0.5300 0.471 0.471 0.480 0.446 0.446 14,262 0.4460 0.00%
2022-06-24 0 0.560 0.530 0.570 0.560 0.560 12,000 6,720 0.5600 0.471 0.446 0.480 0.471 0.471 14,262 0.4712 1.82%
2022-06-23 0 0.550 0.530 0.560 - - 0 0 - 0.463 0.446 0.471 - - 0 - 0.00%
2022-06-22 0 0.550 0.540 0.570 - - 3,000 1,680 0.5600 0.463 0.454 0.480 - - 3,565 0.4712 0.00%
2022-06-21 0 0.550 0.550 0.730 - - 0 0 - 0.463 0.463 0.614 - - 0 - 1.85%
2022-06-20 0 0.540 0.540 0.700 - - 0 0 - 0.454 0.454 0.589 - - 0 - 1.89%
2022-06-17 0 0.560 0.520 0.630 - - 0 0 - 0.446 0.414 0.502 - - 0 - 0.00%
2022-06-16 0 0.560 0.540 0.640 0.560 0.560 3,181 1,779 0.5593 0.446 0.430 0.510 0.446 0.446 3,994 0.4454 -12.50%
2022-06-15 0 0.640 0.580 0.640 - - 0 0 - 0.510 0.462 0.510 - - 0 - 0.00%
2022-06-14 0 0.640 0.550 0.640 0.620 0.640 294,000 187,830 0.6389 0.510 0.438 0.510 0.494 0.510 369,185 0.5088 1.59%
2022-06-13 0 0.630 0.510 0.630 - - 0 0 - 0.502 0.406 0.502 - - 0 - 0.00%
2022-06-10 0 0.630 0.540 0.630 0.620 0.630 78,000 49,170 0.6304 0.502 0.430 0.502 0.494 0.502 97,947 0.5020 5.00%
2022-06-09 0 0.600 0.530 0.620 - - 0 0 - 0.478 0.422 0.494 - - 0 - 0.00%
2022-06-08 0 0.600 0.530 0.600 - - 0 0 - 0.478 0.422 0.478 - - 0 - -1.64%
2022-06-07 0 0.610 0.485 0.610 0.620 0.620 21,000 13,020 0.6200 0.486 0.386 0.486 0.494 0.494 26,370 0.4937 0.00%
2022-06-06 0 0.610 0.570 0.610 0.610 0.610 186,000 113,460 0.6100 0.486 0.454 0.486 0.486 0.486 233,566 0.4858 5.17%
2022-06-02 0 0.580 0.580 0.610 - - 0 0 - 0.462 0.462 0.486 - - 0 - 3.57%
2022-06-01 0 0.560 0.550 0.640 0.560 0.560 123,000 66,660 0.5420 0.446 0.438 0.510 0.446 0.446 154,455 0.4316 1.82%
2022-05-31 0 0.550 0.550 0.560 0.540 0.550 75,000 41,070 0.5476 0.438 0.438 0.446 0.430 0.438 94,180 0.4361 3.77%
2022-05-30 0 0.530 0.520 0.530 0.530 0.530 3,000 1,590 0.5300 0.422 0.414 0.422 0.422 0.422 3,767 0.4221 -1.85%
2022-05-27 0 0.540 0.540 0.560 0.540 0.540 21,000 11,340 0.5400 0.430 0.430 0.446 0.430 0.430 26,370 0.4300 1.89%
2022-05-26 0 0.530 0.470 0.540 - - 0 0 - 0.422 0.374 0.430 - - 0 - 0.00%
2022-05-25 0 0.530 0.490 0.530 0.490 0.530 27,000 14,190 0.5256 0.422 0.390 0.422 0.390 0.422 33,905 0.4185 8.16%
2022-05-24 0 0.490 0.470 0.490 0.465 0.500 744,000 355,200 0.4774 0.390 0.374 0.390 0.370 0.398 934,265 0.3802 -2.00%
2022-05-23 0 0.500 0.500 0.540 - - 0 0 - 0.398 0.398 0.430 - - 0 - 1.01%
2022-05-20 0 0.495 0.495 0.540 0.485 0.485 6,000 2,955 0.4925 0.394 0.394 0.430 0.386 0.386 7,534 0.3922 -1.00%
2022-05-19 0 0.500 0.490 0.540 - - 52 23 0.4423 0.398 0.390 0.430 - - 65 0.3522 0.00%
2022-05-18 0 0.500 0.485 0.530 - - 0 0 - 0.398 0.386 0.422 - - 0 - 0.00%
2022-05-17 0 0.500 0.500 0.540 0.495 0.510 48,000 24,060 0.5013 0.398 0.398 0.430 0.394 0.406 60,275 0.3992 -3.85%
2022-05-16 0 0.520 0.510 0.650 - - 0 0 - 0.414 0.406 0.518 - - 0 - 0.00%
2022-05-13 0 0.520 0.520 0.560 0.500 0.500 198,000 100,500 0.5076 0.414 0.414 0.446 0.398 0.398 248,635 0.4042 0.00%
2022-05-12 0 0.520 0.455 0.520 - - 0 0 - 0.414 0.362 0.414 - - 0 - -1.89%
2022-05-11 0 0.530 0.465 0.530 - - 12,000 6,540 0.5450 0.422 0.370 0.422 - - 15,069 0.4340 0.00%
2022-05-10 0 0.530 0.530 0.560 0.495 0.510 144,000 73,410 0.5098 0.422 0.422 0.446 0.394 0.406 180,825 0.4060 -5.36%
2022-05-06 0 0.560 0.495 0.640 - - 0 0 - 0.446 0.394 0.510 - - 0 - 0.00%
2022-05-05 0 0.560 0.560 0.640 - - 0 0 - 0.446 0.446 0.510 - - 0 - 1.82%
2022-05-04 0 0.550 0.550 0.650 0.540 0.540 9,000 4,860 0.5400 0.438 0.438 0.518 0.430 0.430 11,302 0.4300 1.85%
2022-05-03 0 0.540 0.485 0.640 - - 0 0 - 0.430 0.386 0.510 - - 0 - 0.00%
2022-04-29 0 0.540 0.540 0.590 - - 0 0 - 0.430 0.430 0.470 - - 0 - 3.85%
2022-04-28 0 0.520 0.530 0.650 0.495 0.495 81,000 40,095 0.4950 0.414 0.422 0.518 0.394 0.394 101,714 0.3942 1.96%
2022-04-27 0 0.510 0.500 0.520 0.510 0.520 138,000 70,290 0.5093 0.406 0.398 0.414 0.406 0.414 173,291 0.4056 -3.77%
2022-04-26 0 0.530 0.520 0.540 0.530 0.540 39,000 20,760 0.5323 0.422 0.414 0.430 0.422 0.430 48,974 0.4239 -3.64%
2022-04-25 0 0.550 0.550 0.590 - - 0 0 - 0.438 0.438 0.470 - - 0 - 0.00%
2022-04-22 0 0.550 0.550 0.590 0.550 0.550 3,695 2,011 0.5442 0.438 0.438 0.470 0.438 0.438 4,640 0.4334 -6.78%
2022-04-21 0 0.590 0.550 0.590 - - 0 0 - 0.470 0.438 0.470 - - 0 - 0.00%
2022-04-20 0 0.590 0.550 0.610 - - 0 0 - 0.470 0.438 0.486 - - 0 - 0.00%
2022-04-19 0 0.590 0.530 0.590 0.620 0.620 42,000 25,920 0.6171 0.470 0.422 0.470 0.494 0.494 52,741 0.4915 -3.28%
2022-04-14 0 0.610 0.530 0.610 0.600 0.610 27,000 16,280 0.6030 0.486 0.422 0.486 0.478 0.486 33,905 0.4802 8.93%
2022-04-13 0 0.560 0.560 0.580 0.560 0.560 33,000 18,480 0.5600 0.446 0.446 0.462 0.446 0.446 41,439 0.4460 1.82%
2022-04-12 0 0.550 0.550 0.570 0.540 0.540 87,000 48,600 0.5586 0.438 0.438 0.454 0.430 0.430 109,249 0.4449 1.85%
2022-04-11 0 0.540 0.540 0.560 - - 1,000 500 0.5000 0.430 0.430 0.446 - - 1,256 0.3982 1.89%
2022-04-08 0 0.530 0.530 0.550 - - 0 0 - 0.422 0.422 0.438 - - 0 - 0.00%
2022-04-07 0 0.530 0.520 0.560 - - 9,000 5,040 0.5600 0.422 0.414 0.446 - - 11,302 0.4460 0.00%
2022-04-06 0 0.530 0.530 0.560 0.520 0.520 24,000 12,480 0.5200 0.422 0.422 0.446 0.414 0.414 30,138 0.4141 1.92%
2022-04-04 0 0.520 0.520 0.560 - - 16 8 0.5000 0.414 0.414 0.446 - - 20 0.3982 1.96%
2022-04-01 0 0.510 0.510 0.560 0.490 0.520 39,000 19,680 0.5046 0.406 0.406 0.446 0.390 0.414 48,974 0.4018 0.00%
2022-03-31 0 0.510 0.490 0.550 0.480 0.510 36,000 17,670 0.4908 0.406 0.390 0.438 0.382 0.406 45,206 0.3909 0.00%
2022-03-30 0 0.510 0.510 0.550 0.500 0.500 6,000 3,000 0.5000 0.406 0.406 0.438 0.398 0.398 7,534 0.3982 5.15%
2022-03-29 0 0.485 0.485 0.500 0.455 0.485 27,000 12,525 0.4639 0.386 0.386 0.398 0.362 0.386 33,905 0.3694 0.00%
2022-03-28 0 0.485 0.465 0.485 0.490 0.490 7,540 3,640 0.4828 0.386 0.370 0.386 0.390 0.390 9,468 0.3844 2.11%
2022-03-25 0 0.475 0.475 0.495 0.470 0.470 97,500 45,802 0.4698 0.378 0.378 0.394 0.374 0.374 122,434 0.3741 -10.38%
2022-03-24 0 0.530 0.470 0.530 - - 0 0 - 0.422 0.374 0.422 - - 0 - 0.00%
2022-03-23 0 0.530 0.480 0.530 - - 0 0 - 0.422 0.382 0.422 - - 0 - 0.00%
2022-03-22 0 0.530 0.530 0.560 - - 0 0 - 0.422 0.422 0.446 - - 0 - 1.92%
2022-03-21 0 0.520 0.470 0.560 - - 0 0 - 0.414 0.374 0.446 - - 0 - -1.89%
2022-03-18 0 0.530 0.500 0.560 0.520 0.530 9,250 4,865 0.5259 0.422 0.398 0.446 0.414 0.422 11,616 0.4188 6.00%
2022-03-17 0 0.500 0.500 0.520 0.485 0.490 27,000 13,215 0.4894 0.398 0.398 0.414 0.386 0.390 33,905 0.3898 0.00%
2022-03-16 0 0.500 0.500 0.520 - - 0 0 - 0.398 0.398 0.414 - - 0 - 3.09%
2022-03-15 0 0.485 0.485 0.520 0.485 0.485 78,000 37,830 0.4850 0.386 0.386 0.414 0.386 0.386 97,947 0.3862 -4.90%
2022-03-14 0 0.510 0.500 0.530 0.510 0.520 15,000 7,650 0.5100 0.406 0.398 0.422 0.406 0.414 18,836 0.4061 -1.92%
2022-03-11 0 0.520 0.520 0.530 0.520 0.520 135,000 70,200 0.5200 0.414 0.414 0.422 0.414 0.414 169,524 0.4141 -3.70%
2022-03-10 0 0.540 0.540 0.560 0.520 0.520 15,000 7,800 0.5200 0.430 0.430 0.446 0.414 0.414 18,836 0.4141 -1.82%
2022-03-09 0 0.550 0.550 0.560 0.520 0.570 45,000 25,170 0.5593 0.438 0.438 0.446 0.414 0.454 56,508 0.4454 -1.79%
2022-03-08 0 0.560 0.530 0.560 0.570 0.570 3,000 1,710 0.5700 0.446 0.422 0.446 0.454 0.454 3,767 0.4539 0.00%
2022-03-07 0 0.560 0.540 0.570 0.500 0.560 315,000 165,210 0.5245 0.446 0.430 0.454 0.398 0.446 395,556 0.4177 -6.67%
2022-03-04 0 0.600 0.520 0.600 - - 0 0 - 0.478 0.414 0.478 - - 0 - -1.64%
2022-03-03 0 0.610 0.520 0.650 - - 0 0 - 0.486 0.414 0.518 - - 0 - 0.00%
2022-03-02 0 0.610 0.520 0.650 - - 0 0 - 0.486 0.414 0.518 - - 0 - 0.00%
2022-03-01 0 0.610 0.610 0.650 - - 0 0 - 0.486 0.486 0.518 - - 0 - 1.67%
2022-02-28 0 0.600 0.520 0.600 0.590 0.600 24,000 14,220 0.5925 0.478 0.414 0.478 0.470 0.478 30,138 0.4718 1.69%
2022-02-25 0 0.590 - 0.590 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2022-02-24 0 0.590 0.540 0.590 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2022-02-23 0 0.590 0.500 0.590 - - 0 0 - 0.470 0.398 0.470 - - 0 - -1.67%
2022-02-22 0 0.600 0.540 0.600 0.600 0.600 12,000 7,200 0.6000 0.478 0.430 0.478 0.478 0.478 15,069 0.4778 5.26%
2022-02-21 0 0.570 0.560 0.590 0.560 0.600 33,000 19,680 0.5964 0.454 0.446 0.470 0.446 0.478 41,439 0.4749 -8.06%
2022-02-18 0 0.620 0.620 0.640 - - 1,000 580 0.5800 0.494 0.494 0.510 - - 1,256 0.4619 3.33%
2022-02-17 0 0.600 0.560 0.650 - - 0 0 - 0.478 0.446 0.518 - - 0 - 0.00%
2022-02-16 0 0.600 0.560 0.650 - - 0 0 - 0.478 0.446 0.518 - - 0 - 0.00%
2022-02-15 0 0.600 0.560 0.640 - - 0 0 - 0.478 0.446 0.510 - - 0 - 0.00%
2022-02-14 0 0.600 0.570 0.650 0.600 0.640 82,500 53,040 0.6429 0.478 0.454 0.518 0.478 0.510 103,598 0.5120 -3.23%
2022-02-11 0 0.620 0.610 0.620 - - 24,500 15,170 0.6192 0.494 0.486 0.494 - - 30,765 0.4931 -3.12%
2022-02-10 0 0.640 0.620 0.640 0.640 0.640 15,000 9,540 0.6360 0.510 0.494 0.510 0.510 0.510 18,836 0.5065 0.00%
2022-02-09 0 0.640 0.620 0.640 0.650 0.650 9,250 5,997 0.6483 0.510 0.494 0.510 0.518 0.518 11,616 0.5163 3.23%
2022-02-08 0 0.620 0.620 0.650 - - 51,000 33,150 0.6500 0.494 0.494 0.518 - - 64,042 0.5176 0.00%
2022-02-07 0 0.620 0.620 0.650 - - 750 427 0.5693 0.494 0.494 0.518 - - 942 0.4534 1.64%
2022-02-04 0 0.610 0.610 0.650 - - 0 0 - 0.486 0.486 0.518 - - 0 - 3.39%
2022-01-31 0 0.590 0.590 0.630 - - 0 0 - 0.470 0.470 0.502 - - 0 - 3.51%
2022-01-28 0 0.570 0.570 0.650 0.560 0.560 12,000 6,720 0.5600 0.454 0.454 0.518 0.446 0.446 15,069 0.4460 -3.39%
2022-01-27 0 0.590 0.590 0.630 - - 0 0 - 0.470 0.470 0.502 - - 0 - 1.72%
2022-01-26 0 0.580 0.580 0.640 0.580 0.590 17,500 10,595 0.6054 0.462 0.462 0.510 0.462 0.470 21,975 0.4821 -9.38%
2022-01-25 0 0.640 0.560 0.650 - - 0 0 - 0.510 0.446 0.518 - - 0 - 0.00%
2022-01-24 0 0.640 0.560 0.650 - - 27,000 17,550 0.6500 0.510 0.446 0.518 - - 33,905 0.5176 0.00%
2022-01-21 0 0.640 0.560 0.650 - - 0 0 - 0.510 0.446 0.518 - - 0 - 0.00%
2022-01-20 0 0.640 0.570 0.650 0.640 0.640 24,000 15,360 0.6400 0.510 0.454 0.518 0.510 0.510 30,138 0.5097 1.59%
2022-01-19 0 0.630 0.560 0.640 0.630 0.640 66,000 42,210 0.6395 0.502 0.446 0.510 0.502 0.510 82,878 0.5093 -1.56%
2022-01-18 0 0.640 0.570 0.640 - - 521 276 0.5298 0.510 0.454 0.510 - - 654 0.4219 0.00%
2022-01-17 0 0.640 0.610 0.640 0.500 0.640 441,000 250,710 0.5685 0.510 0.486 0.510 0.398 0.510 553,778 0.4527 1.59%
2022-01-14 0 0.630 0.630 0.650 - - 0 0 - 0.502 0.502 0.518 - - 0 - 1.61%
2022-01-13 0 0.620 0.620 0.650 - - 0 0 - 0.494 0.494 0.518 - - 0 - 1.64%
2022-01-12 0 0.610 0.610 0.650 0.590 0.610 63,911 38,571 0.6035 0.486 0.486 0.518 0.470 0.486 80,255 0.4806 -3.17%
2022-01-11 0 0.630 0.610 0.660 0.630 0.630 5,606 3,479 0.6206 0.502 0.486 0.526 0.502 0.502 7,040 0.4942 -5.97%
2022-01-10 0 0.670 0.630 0.670 0.670 0.670 37,000 25,260 0.6827 0.534 0.502 0.534 0.534 0.534 46,462 0.5437 3.08%
2022-01-07 0 0.650 0.630 0.690 - - 0 0 - 0.518 0.502 0.549 - - 0 - 0.00%
2022-01-06 0 0.650 0.650 0.690 - - 0 0 - 0.518 0.518 0.549 - - 0 - 1.56%
2022-01-05 0 0.640 0.630 0.690 0.640 0.650 915,000 587,610 0.6422 0.510 0.502 0.549 0.510 0.518 1,148,995 0.5114 -1.54%
2022-01-04 0 0.650 0.630 0.670 - - 0 0 - 0.518 0.502 0.534 - - 0 - 0.00%
2022-01-03 0 0.650 0.640 0.690 0.630 0.670 36,000 23,340 0.6483 0.518 0.510 0.549 0.502 0.534 45,206 0.5163 -5.80%
2021-12-31 0 0.690 0.630 0.690 0.680 0.690 108,173 74,592 0.6896 0.549 0.502 0.549 0.542 0.549 135,836 0.5491 2.99%
2021-12-30 0 0.670 0.620 0.670 0.690 0.690 12,000 8,280 0.6900 0.534 0.494 0.534 0.549 0.549 15,069 0.5495 -1.47%
2021-12-29 0 0.680 0.620 0.680 - - 0 0 - 0.542 0.494 0.542 - - 0 - 0.00%
2021-12-28 0 0.680 0.620 0.680 - - 0 0 - 0.542 0.494 0.542 - - 0 - 0.00%
2021-12-24 0 0.680 0.620 0.680 - - 0 0 - 0.542 0.494 0.542 - - 0 - 0.00%
2021-12-23 0 0.680 0.620 0.680 0.680 0.680 17,500 11,650 0.6657 0.542 0.494 0.542 0.542 0.542 21,975 0.5301 0.00%
2021-12-22 0 0.680 0.650 0.680 - - 0 0 - 0.542 0.518 0.542 - - 0 - 0.00%
2021-12-21 0 0.680 0.630 0.680 - - 500 300 0.6000 0.542 0.502 0.542 - - 628 0.4778 0.00%
2021-12-20 0 0.680 0.620 0.680 - - 0 0 - 0.542 0.494 0.542 - - 0 - 0.00%
2021-12-17 0 0.680 0.620 0.690 - - 0 0 - 0.542 0.494 0.549 - - 0 - 0.00%
2021-12-16 0 0.680 0.630 0.680 0.640 0.680 20,085 13,329 0.6636 0.542 0.502 0.542 0.510 0.542 25,221 0.5285 3.03%
2021-12-15 0 0.660 0.620 0.690 - - 0 0 - 0.526 0.494 0.549 - - 0 - 0.00%
2021-12-14 0 0.660 0.620 0.690 0.650 0.660 21,000 13,800 0.6571 0.526 0.494 0.549 0.518 0.526 26,370 0.5233 4.76%
2021-12-13 0 0.630 0.630 0.650 - - 153 87 0.5686 0.502 0.502 0.518 - - 192 0.4528 1.61%
2021-12-10 0 0.620 0.620 0.650 0.620 0.650 39,000 24,630 0.6315 0.494 0.494 0.518 0.494 0.518 48,974 0.5029 -3.12%
2021-12-09 0 0.640 0.620 0.690 - - 0 0 - 0.510 0.494 0.549 - - 0 - 0.00%
2021-12-08 0 0.640 0.620 0.690 0.640 0.640 3,000 1,920 0.6400 0.510 0.494 0.549 0.510 0.510 3,767 0.5097 -5.88%
2021-12-07 0 0.680 0.620 0.680 - - 0 0 - 0.542 0.494 0.542 - - 0 - -1.45%
2021-12-06 0 0.690 0.620 0.690 - - 0 0 - 0.549 0.494 0.549 - - 0 - 0.00%
2021-12-03 0 0.690 0.620 0.690 0.690 0.690 24,000 16,560 0.6900 0.549 0.494 0.549 0.549 0.549 30,138 0.5495 0.00%
2021-12-02 0 0.690 0.620 0.690 - - 36,000 25,200 0.7000 0.549 0.494 0.549 - - 45,206 0.5574 0.00%
2021-12-01 0 0.690 0.630 0.690 0.690 0.690 36,000 24,990 0.6942 0.549 0.502 0.549 0.549 0.549 45,206 0.5528 0.00%
2021-11-30 0 0.690 0.620 0.690 - - 0 0 - 0.549 0.494 0.549 - - 0 - 0.00%
2021-11-29 0 0.690 0.620 0.690 0.690 0.690 57,000 39,600 0.6947 0.549 0.494 0.549 0.549 0.549 71,577 0.5533 0.00%
2021-11-26 0 0.690 0.610 0.690 0.620 0.700 12,000 8,100 0.6750 0.549 0.486 0.549 0.494 0.557 15,069 0.5375 7.81%
2021-11-25 0 0.640 0.620 0.640 - - 4,000 2,260 0.5650 0.510 0.494 0.510 - - 5,023 0.4499 -4.48%
2021-11-24 0 0.670 0.610 0.690 0.680 0.680 12,000 8,160 0.6800 0.534 0.486 0.549 0.542 0.542 15,069 0.5415 9.84%
2021-11-23 0 0.610 0.610 0.670 0.610 0.610 14,750 8,722 0.5913 0.486 0.486 0.534 0.486 0.486 18,522 0.4709 -4.69%
2021-11-22 0 0.640 0.610 0.650 0.600 0.650 33,000 20,160 0.6109 0.510 0.486 0.518 0.478 0.518 41,439 0.4865 -1.54%
2021-11-19 0 0.650 0.610 0.650 0.640 0.650 156,000 99,990 0.6410 0.518 0.486 0.518 0.510 0.518 195,894 0.5104 0.00%
2021-11-18 0 0.650 0.610 0.650 0.660 0.660 3,000 1,980 0.6600 0.518 0.486 0.518 0.526 0.526 3,767 0.5256 4.84%
2021-11-17 0 0.620 0.610 0.660 0.620 0.620 30,000 18,600 0.6200 0.494 0.486 0.526 0.494 0.494 37,672 0.4937 -3.12%
2021-11-16 0 0.640 0.620 0.690 0.640 0.640 21,500 13,735 0.6388 0.510 0.494 0.549 0.510 0.510 26,998 0.5087 -3.03%
2021-11-15 0 0.660 0.620 0.690 - - 0 0 - 0.526 0.494 0.549 - - 0 - 0.00%
2021-11-12 0 0.660 0.650 0.680 0.620 0.660 47,750 30,990 0.6490 0.526 0.518 0.542 0.494 0.526 59,961 0.5168 -2.94%
2021-11-11 0 0.680 0.660 0.680 0.590 0.750 2,242,250 1,426,845 0.6363 0.542 0.526 0.542 0.470 0.597 2,815,665 0.5068 17.24%
2021-11-10 0 0.580 0.560 0.590 0.560 0.580 276,000 157,920 0.5722 0.462 0.446 0.470 0.446 0.462 346,582 0.4556 3.57%
2021-11-09 0 0.560 0.560 0.590 0.560 0.560 26,500 15,445 0.5828 0.446 0.446 0.470 0.446 0.446 33,277 0.4641 -3.45%
2021-11-08 0 0.580 0.550 0.590 0.580 0.580 60,000 34,230 0.5705 0.462 0.438 0.470 0.462 0.462 75,344 0.4543 3.57%
2021-11-05 0 0.560 0.560 0.580 0.550 0.550 3,000 1,650 0.5500 0.446 0.446 0.462 0.438 0.438 3,767 0.4380 -3.45%
2021-11-04 0 0.580 0.560 0.590 - - 0 0 - 0.462 0.446 0.470 - - 0 - 0.00%
2021-11-03 0 0.580 0.570 0.590 - - 0 0 - 0.462 0.454 0.470 - - 0 - 0.00%
2021-11-02 0 0.580 0.550 0.590 - - 30,550 17,980 0.5885 0.462 0.438 0.470 - - 38,363 0.4687 0.00%
2021-11-01 0 0.580 0.560 0.580 0.560 0.580 93,000 53,580 0.5761 0.462 0.446 0.462 0.446 0.462 116,783 0.4588 1.75%
2021-10-29 0 0.570 0.570 0.580 0.560 0.560 5,500 3,030 0.5509 0.454 0.454 0.462 0.446 0.446 6,907 0.4387 -1.72%
2021-10-28 0 0.580 0.560 0.590 - - 348 187 0.5374 0.462 0.446 0.470 - - 437 0.4279 0.00%
2021-10-27 0 0.580 0.560 0.590 - - 0 0 - 0.462 0.446 0.470 - - 0 - 0.00%
2021-10-26 0 0.580 0.560 0.590 - - 21,000 12,390 0.5900 0.462 0.446 0.470 - - 26,370 0.4698 0.00%
2021-10-25 0 0.580 0.560 0.590 0.580 0.580 48,750 28,192 0.5783 0.462 0.446 0.470 0.462 0.462 61,217 0.4605 1.75%
2021-10-22 0 0.570 0.550 0.590 0.570 0.570 30,000 17,100 0.5700 0.454 0.438 0.470 0.454 0.454 37,672 0.4539 1.79%
2021-10-21 0 0.560 0.550 0.580 0.550 0.570 102,000 57,090 0.5597 0.446 0.438 0.462 0.438 0.454 128,085 0.4457 0.00%
2021-10-20 0 0.560 0.560 0.590 0.540 0.670 1,239,000 744,990 0.6013 0.446 0.446 0.470 0.430 0.534 1,555,852 0.4788 0.00%
2021-10-19 0 0.560 0.540 0.570 0.530 0.570 198,000 107,370 0.5423 0.446 0.430 0.454 0.422 0.454 248,635 0.4318 -3.45%
2021-10-18 0 0.580 0.560 0.590 0.580 0.580 15,000 8,700 0.5800 0.462 0.446 0.470 0.462 0.462 18,836 0.4619 1.75%
2021-10-15 0 0.570 0.570 0.580 0.570 0.580 96,000 55,260 0.5756 0.454 0.454 0.462 0.454 0.462 120,550 0.4584 -1.72%
2021-10-12 0 0.580 0.580 0.590 0.580 0.580 12,000 6,960 0.5800 0.462 0.462 0.470 0.462 0.462 15,069 0.4619 0.00%
2021-10-11 0 0.580 0.570 0.590 - - 3,015 1,777 0.5894 0.462 0.454 0.470 - - 3,786 0.4694 0.00%
2021-10-08 0 0.580 0.560 0.580 0.580 0.590 135,000 79,050 0.5856 0.462 0.446 0.462 0.462 0.470 169,524 0.4663 1.75%
2021-10-07 0 0.570 0.560 0.590 0.570 0.570 153,000 87,210 0.5700 0.454 0.446 0.470 0.454 0.454 192,127 0.4539 0.00%
2021-10-06 0 0.570 0.570 0.590 - - 0 0 - 0.454 0.454 0.470 - - 0 - 0.00%
2021-10-05 0 0.570 0.570 0.590 0.570 0.590 387,000 222,690 0.5754 0.454 0.454 0.470 0.454 0.470 485,968 0.4582 -3.39%
2021-10-04 0 0.590 0.570 0.590 0.590 0.590 42,000 25,110 0.5979 0.470 0.454 0.470 0.470 0.470 52,741 0.4761 0.00%
2021-09-30 0 0.590 0.570 0.590 0.600 0.600 21,000 12,600 0.6000 0.470 0.454 0.470 0.478 0.478 26,370 0.4778 -1.67%
2021-09-29 0 0.600 0.560 0.600 0.560 0.600 96,000 56,670 0.5903 0.478 0.446 0.478 0.446 0.478 120,550 0.4701 1.69%
2021-09-28 0 0.590 0.550 0.590 - - 0 0 - 0.470 0.438 0.470 - - 0 - 0.00%
2021-09-27 0 0.590 0.560 0.590 0.580 0.590 87,000 50,940 0.5855 0.470 0.446 0.470 0.462 0.470 109,249 0.4663 1.72%
2021-09-24 0 0.580 0.560 0.580 - - 48,000 28,800 0.6000 0.462 0.446 0.462 - - 60,275 0.4778 -1.69%
2021-09-23 0 0.590 0.570 0.590 0.570 0.590 39,000 22,590 0.5792 0.470 0.454 0.470 0.454 0.470 48,974 0.4613 9.26%
2021-09-21 0 0.540 0.530 0.580 0.540 0.550 36,118 19,557 0.5415 0.430 0.422 0.462 0.430 0.438 45,355 0.4312 -6.90%
2021-09-20 0 0.580 0.560 0.580 0.530 0.580 27,000 14,550 0.5389 0.462 0.446 0.462 0.422 0.462 33,905 0.4291 0.00%
2021-09-17 0 0.580 0.560 0.590 - - 21,000 12,390 0.5900 0.462 0.446 0.470 - - 26,370 0.4698 0.00%
2021-09-16 0 0.580 0.550 0.600 - - 0 0 - 0.462 0.438 0.478 - - 0 - 0.00%
2021-09-15 0 0.580 0.550 0.590 - - 30,000 17,700 0.5900 0.462 0.438 0.470 - - 37,672 0.4698 0.00%
2021-09-14 0 0.580 0.580 0.600 0.570 0.600 65,250 38,790 0.5945 0.462 0.462 0.478 0.454 0.478 81,937 0.4734 -1.69%
2021-09-13 0 0.590 0.550 0.590 - - 67,500 40,380 0.5982 0.470 0.438 0.470 - - 84,762 0.4764 0.00%
2021-09-10 0 0.590 0.560 0.590 0.590 0.590 12,000 7,080 0.5900 0.470 0.446 0.470 0.470 0.470 15,069 0.4698 1.72%
2021-09-09 0 0.580 0.560 0.580 - - 0 0 - 0.462 0.446 0.462 - - 0 - 0.00%
2021-09-08 0 0.580 0.550 - - - 0 0 - 0.462 0.438 - - - 0 - -0.00%
2021-09-07 0 0.600 0.560 0.600 0.600 0.600 36,000 21,600 0.6000 0.462 0.431 0.462 0.462 0.462 46,765 0.4619 1.69%
2021-09-06 0 0.590 0.550 0.600 - - 0 0 - 0.454 0.423 0.462 - - 0 - 0.00%
2021-09-03 0 0.590 0.550 0.600 - - 18,000 10,800 0.6000 0.454 0.423 0.462 - - 23,383 0.4619 0.00%
2021-09-02 0 0.590 0.550 0.600 - - 50 25 0.5000 0.454 0.423 0.462 - - 65 0.3849 0.00%
2021-09-01 0 0.590 0.550 0.610 0.590 0.590 80,085 48,604 0.6069 0.454 0.423 0.470 0.454 0.454 104,033 0.4672 -1.67%
2021-08-31 0 0.600 0.550 0.620 - - 0 0 - 0.462 0.423 0.477 - - 0 - 0.00%
2021-08-30 0 0.600 0.560 0.620 0.600 0.600 66,500 39,865 0.5995 0.462 0.431 0.477 0.462 0.462 86,386 0.4615 -1.64%
2021-08-27 0 0.610 0.550 0.610 0.620 0.620 81,000 47,220 0.5830 0.470 0.423 0.470 0.477 0.477 105,222 0.4488 7.02%
2021-08-26 0 0.570 0.540 0.580 0.570 0.570 145,250 83,857 0.5773 0.439 0.416 0.446 0.439 0.439 188,685 0.4444 0.00%
2021-08-25 0 0.570 0.550 0.580 0.570 0.570 96,000 54,720 0.5700 0.439 0.423 0.446 0.439 0.439 124,707 0.4388 1.79%
2021-08-24 0 0.560 0.540 0.560 0.580 0.580 9,000 5,220 0.5800 0.431 0.416 0.431 0.446 0.446 11,691 0.4465 0.00%
2021-08-23 0 0.560 0.560 0.580 0.550 0.560 63,000 34,410 0.5462 0.431 0.431 0.446 0.423 0.431 81,839 0.4205 3.70%
2021-08-20 0 0.540 0.530 0.560 0.540 0.550 96,000 53,460 0.5569 0.416 0.408 0.431 0.416 0.423 124,707 0.4287 -1.82%
2021-08-19 0 0.550 0.550 0.580 0.550 0.570 111,000 62,640 0.5643 0.423 0.423 0.446 0.423 0.439 144,193 0.4344 0.00%
2021-08-18 0 0.550 0.550 0.560 - - 0 0 - 0.423 0.423 0.431 - - 0 - 1.85%
2021-08-17 0 0.540 0.540 0.570 - - 0 0 - 0.416 0.416 0.439 - - 0 - 0.00%
2021-08-16 0 0.540 0.540 0.570 0.540 0.580 9,000 5,100 0.5667 0.416 0.416 0.439 0.416 0.446 11,691 0.4362 -3.57%
2021-08-13 0 0.560 0.540 0.580 0.540 0.560 18,000 9,900 0.5500 0.431 0.416 0.446 0.416 0.431 23,383 0.4234 -5.08%
2021-08-12 0 0.590 0.540 0.590 - - 0 0 - 0.454 0.416 0.454 - - 0 - -1.67%
2021-08-11 0 0.600 0.550 0.600 0.590 0.600 21,000 12,510 0.5957 0.462 0.423 0.462 0.454 0.462 27,280 0.4586 7.14%
2021-08-10 0 0.560 0.560 0.600 0.530 0.560 6,000 3,270 0.5450 0.431 0.431 0.462 0.408 0.431 7,794 0.4195 1.82%
2021-08-09 0 0.550 0.550 0.590 0.540 0.540 3,750 2,002 0.5339 0.423 0.423 0.454 0.416 0.416 4,871 0.4110 -6.78%
2021-08-06 0 0.590 0.570 0.600 - - 1,750 892 0.5097 0.454 0.439 0.462 - - 2,273 0.3924 0.00%
2021-08-05 0 0.590 0.540 0.600 - - 0 0 - 0.454 0.416 0.462 - - 0 - 0.00%
2021-08-04 0 0.590 0.560 0.600 0.550 0.590 30,250 17,712 0.5855 0.454 0.431 0.462 0.423 0.454 39,296 0.4507 9.26%
2021-08-03 0 0.540 0.530 0.540 - - 0 0 - 0.416 0.408 0.416 - - 0 - 0.00%
2021-08-02 0 0.540 0.540 0.550 - - 0 0 - 0.416 0.416 0.423 - - 0 - 0.00%
2021-07-30 0 0.540 0.530 0.540 0.540 0.540 21,000 11,340 0.5400 0.416 0.408 0.416 0.416 0.416 27,280 0.4157 0.00%
2021-07-29 0 0.540 0.540 0.550 0.530 0.530 3,000 1,590 0.5300 0.416 0.416 0.423 0.408 0.408 3,897 0.4080 -1.82%
2021-07-28 0 0.550 0.550 0.600 - - 15,000 8,100 0.5400 0.423 0.423 0.462 - - 19,485 0.4157 0.00%
2021-07-27 0 0.550 0.530 0.610 - - 0 0 - 0.423 0.408 0.470 - - 0 - 0.00%
2021-07-26 0 0.550 0.540 0.600 0.550 0.550 6,250 3,425 0.5480 0.423 0.416 0.462 0.423 0.423 8,119 0.4219 -5.17%
2021-07-23 0 0.580 0.580 0.600 0.580 0.600 92,021 53,991 0.5867 0.446 0.446 0.462 0.446 0.462 119,538 0.4517 5.45%
2021-07-22 0 0.550 0.550 0.580 - - 0 0 - 0.423 0.423 0.446 - - 0 - 0.00%
2021-07-21 0 0.550 0.550 0.580 0.550 0.550 63,000 34,650 0.5500 0.423 0.423 0.446 0.423 0.423 81,839 0.4234 1.85%
2021-07-20 0 0.540 0.520 0.550 - - 0 0 - 0.416 0.400 0.423 - - 0 - 0.00%
2021-07-19 0 0.540 0.530 0.550 0.540 0.540 6,694 3,593 0.5367 0.416 0.408 0.423 0.416 0.416 8,696 0.4132 0.00%
2021-07-16 0 0.540 0.530 0.550 - - 2,355 1,177 0.4998 0.416 0.408 0.423 - - 3,059 0.3847 0.00%
2021-07-15 0 0.540 0.530 0.550 - - 0 0 - 0.416 0.408 0.423 - - 0 - 0.00%
2021-07-14 0 0.540 0.530 0.550 0.530 0.540 900,000 485,970 0.5400 0.416 0.408 0.423 0.408 0.416 1,169,130 0.4157 -1.82%
2021-07-13 0 0.550 0.550 0.560 - - 0 0 - 0.423 0.423 0.431 - - 0 - 1.85%
2021-07-12 0 0.540 0.540 0.580 0.540 0.540 180,000 97,200 0.5400 0.416 0.416 0.446 0.416 0.416 233,826 0.4157 0.00%
2021-07-09 0 0.540 0.540 0.580 0.530 0.600 38,500 21,890 0.5686 0.416 0.416 0.446 0.408 0.462 50,013 0.4377 1.89%
2021-07-08 0 0.530 0.520 0.540 0.520 0.550 64,250 34,740 0.5407 0.408 0.400 0.416 0.400 0.423 83,463 0.4162 -1.85%
2021-07-07 0 0.540 0.530 0.550 0.540 0.540 180,000 97,200 0.5400 0.416 0.408 0.423 0.416 0.416 233,826 0.4157 -1.82%
2021-07-06 0 0.550 0.530 0.570 0.550 0.550 27,000 14,790 0.5478 0.423 0.408 0.439 0.423 0.423 35,074 0.4217 1.85%
2021-07-05 0 0.540 0.530 0.590 0.540 0.540 1,800,000 972,000 0.5400 0.416 0.408 0.454 0.416 0.416 2,338,259 0.4157 1.89%
2021-07-02 0 0.530 0.520 0.540 0.530 0.530 363,750 192,757 0.5299 0.408 0.400 0.416 0.408 0.408 472,523 0.4079 -1.85%
2021-06-30 0 0.540 0.520 0.540 - - 0 0 - 0.416 0.400 0.416 - - 0 - 0.00%
2021-06-29 0 0.540 0.540 0.560 0.540 0.540 55,250 29,797 0.5393 0.416 0.416 0.431 0.416 0.416 71,772 0.4152 0.00%
2021-06-28 0 0.540 0.520 0.540 0.540 0.540 6,000 3,240 0.5400 0.416 0.400 0.416 0.416 0.416 7,794 0.4157 1.89%
2021-06-25 0 0.530 0.530 0.540 0.520 0.520 6,000 3,120 0.5200 0.408 0.408 0.416 0.400 0.400 7,794 0.4003 -3.64%
2021-06-24 0 0.550 0.520 0.550 0.550 0.550 24,000 13,200 0.5500 0.423 0.400 0.423 0.423 0.423 31,177 0.4234 1.85%
2021-06-23 0 0.540 0.520 0.540 0.530 0.540 57,750 30,615 0.5301 0.416 0.400 0.416 0.408 0.416 75,019 0.4081 1.89%
2021-06-22 0 0.530 0.520 0.530 0.520 0.530 210,000 111,270 0.5299 0.408 0.400 0.408 0.400 0.408 272,797 0.4079 -1.85%
2021-06-21 0 0.540 0.530 0.540 0.540 0.540 123,000 66,420 0.5400 0.416 0.408 0.416 0.416 0.416 159,781 0.4157 1.89%
2021-06-18 0 0.530 0.520 0.540 - - 0 0 - 0.408 0.400 0.416 - - 0 - 0.00%
2021-06-17 0 0.530 0.530 0.540 - - 0 0 - 0.408 0.408 0.416 - - 0 - 0.00%
2021-06-16 0 0.530 0.530 0.540 0.530 0.530 357,000 189,210 0.5300 0.408 0.408 0.416 0.408 0.408 463,755 0.4080 0.00%
2021-06-15 0 0.530 0.530 0.540 0.520 0.550 209,250 110,925 0.5301 0.408 0.408 0.416 0.400 0.423 271,823 0.4081 -1.85%
2021-06-11 0 0.540 0.530 0.540 0.540 0.540 12,250 6,602 0.5389 0.416 0.408 0.416 0.416 0.416 15,913 0.4149 0.00%
2021-06-10 0 0.540 0.520 0.540 - - 0 0 - 0.416 0.400 0.416 - - 0 - 0.00%
2021-06-09 0 0.540 0.520 0.540 0.510 0.540 90,296 46,331 0.5131 0.416 0.400 0.416 0.393 0.416 117,297 0.3950 -1.82%
2021-06-08 0 0.550 0.530 0.560 - - 0 0 - 0.423 0.408 0.431 - - 0 - 0.00%
2021-06-07 0 0.550 0.520 0.550 0.540 0.560 60,000 33,000 0.5500 0.423 0.400 0.423 0.416 0.431 77,942 0.4234 1.85%
2021-06-04 0 0.540 0.520 0.540 - - 0 0 - 0.416 0.400 0.416 - - 0 - 0.00%
2021-06-03 0 0.540 0.540 0.550 0.520 0.520 4,250 2,235 0.5259 0.416 0.416 0.423 0.400 0.400 5,521 0.4048 -5.26%
2021-06-02 0 0.570 0.520 0.570 0.570 0.570 24,000 13,680 0.5700 0.439 0.400 0.439 0.439 0.439 31,177 0.4388 1.79%
2021-06-01 0 0.560 0.530 0.560 0.560 0.600 111,000 62,280 0.5611 0.431 0.408 0.431 0.431 0.462 144,193 0.4319 1.82%
2021-05-31 0 0.550 0.530 0.560 0.540 0.550 213,000 117,120 0.5499 0.423 0.408 0.431 0.416 0.423 276,694 0.4233 1.85%
2021-05-28 0 0.540 0.540 0.590 0.510 0.520 30,750 15,697 0.5105 0.416 0.416 0.454 0.393 0.400 39,945 0.3930 1.89%
2021-05-27 0 0.530 0.530 0.540 0.530 0.540 342,000 181,290 0.5301 0.408 0.408 0.416 0.408 0.416 444,269 0.4081 -1.85%
2021-05-26 0 0.540 0.520 0.540 0.540 0.550 225,063 121,771 0.5411 0.416 0.400 0.416 0.416 0.423 292,364 0.4165 0.00%
2021-05-25 0 0.540 0.530 0.540 0.540 0.540 12,000 6,480 0.5400 0.416 0.408 0.416 0.416 0.416 15,588 0.4157 1.89%
2021-05-24 0 0.530 0.530 0.540 0.530 0.530 4,500 2,340 0.5200 0.408 0.408 0.416 0.408 0.408 5,846 0.4003 0.00%
2021-05-21 0 0.530 0.520 0.540 0.520 0.530 13,250 6,870 0.5185 0.408 0.400 0.416 0.400 0.408 17,212 0.3991 1.92%
2021-05-20 0 0.520 0.520 0.530 0.520 0.540 155,750 83,887 0.5386 0.400 0.400 0.408 0.400 0.416 202,324 0.4146 -1.89%
2021-05-18 0 0.530 0.530 0.550 0.530 0.530 3,000 1,590 0.5300 0.408 0.408 0.423 0.408 0.408 3,897 0.4080 0.00%
2021-05-17 0 0.530 0.530 0.550 0.530 0.550 42,750 23,235 0.5435 0.408 0.408 0.423 0.408 0.423 55,534 0.4184 -3.64%
2021-05-14 0 0.550 0.530 0.550 0.530 0.550 33,000 18,090 0.5482 0.423 0.408 0.423 0.408 0.423 42,868 0.4220 3.77%
2021-05-13 0 0.560 0.540 0.560 0.560 0.570 30,000 17,010 0.5670 0.408 0.393 0.408 0.408 0.415 41,177 0.4131 0.00%
2021-05-12 0 0.560 0.540 0.580 - - 2,542 1,296 0.5098 0.408 0.393 0.423 - - 3,489 0.3714 0.00%
2021-05-11 0 0.560 0.540 0.580 0.540 0.560 39,500 21,810 0.5522 0.408 0.393 0.423 0.393 0.408 54,216 0.4023 -1.75%
2021-05-10 0 0.570 0.530 0.570 0.570 0.580 195,000 111,720 0.5729 0.415 0.386 0.415 0.415 0.423 267,650 0.4174 0.00%
2021-05-07 0 0.570 0.530 0.570 0.570 0.570 24,000 13,680 0.5700 0.415 0.386 0.415 0.415 0.415 32,942 0.4153 1.79%
2021-05-06 0 0.560 0.540 0.580 0.560 0.560 18,000 10,080 0.5600 0.408 0.393 0.423 0.408 0.408 24,706 0.4080 7.69%
2021-05-05 0 0.520 0.520 0.560 - - 3,000 1,530 0.5100 0.379 0.379 0.408 - - 4,118 0.3716 0.00%
2021-05-04 0 0.520 0.480 0.520 - - 0 0 - 0.379 0.350 0.379 - - 0 - -1.89%
2021-05-03 0 0.530 0.530 0.560 0.520 0.520 5,750 2,935 0.5104 0.386 0.386 0.408 0.379 0.379 7,892 0.3719 -3.64%
2021-04-30 0 0.550 0.530 0.550 0.560 0.560 141,000 78,960 0.5600 0.401 0.386 0.401 0.408 0.408 193,531 0.4080 0.00%
2021-04-29 0 0.550 0.520 0.550 0.550 0.550 51,000 28,050 0.5500 0.401 0.379 0.401 0.401 0.401 70,001 0.4007 0.00%
2021-04-28 0 0.550 0.520 0.550 0.550 0.580 57,000 31,440 0.5516 0.401 0.379 0.401 0.401 0.423 78,236 0.4019 1.85%
2021-04-27 0 0.540 0.540 0.550 0.520 0.520 9,000 4,620 0.5133 0.393 0.393 0.401 0.379 0.379 12,353 0.3740 -3.57%
2021-04-26 0 0.560 0.520 0.560 0.570 0.570 21,000 11,970 0.5700 0.408 0.379 0.408 0.415 0.415 28,824 0.4153 7.69%
2021-04-23 0 0.520 0.520 0.590 0.520 0.520 24,000 12,480 0.5200 0.379 0.379 0.430 0.379 0.379 32,942 0.3789 -3.70%
2021-04-22 0 0.540 0.510 0.590 - - 0 0 - 0.393 0.372 0.430 - - 0 - 0.00%
2021-04-21 0 0.540 0.530 0.540 0.510 0.560 628,000 323,880 0.5157 0.393 0.386 0.393 0.372 0.408 861,970 0.3757 0.00%
2021-04-20 0 0.540 0.520 0.540 - - 0 0 - 0.393 0.379 0.393 - - 0 - -1.82%
2021-04-19 0 0.550 0.500 0.580 - - 0 0 - 0.401 0.364 0.423 - - 0 - 0.00%
2021-04-16 0 0.550 0.510 0.590 - - 0 0 - 0.401 0.372 0.430 - - 0 - 0.00%
2021-04-15 0 0.550 0.550 0.570 0.550 0.560 48,000 26,640 0.5550 0.401 0.401 0.415 0.401 0.408 65,883 0.4044 0.00%
2021-04-14 0 0.550 0.500 0.600 0.520 0.560 654,000 340,740 0.5210 0.401 0.364 0.437 0.379 0.408 897,656 0.3796 5.77%
2021-04-13 0 0.520 0.480 0.520 - - 0 0 - 0.379 0.350 0.379 - - 0 - 0.00%
2021-04-12 0 0.520 0.510 0.520 0.510 0.520 111,000 56,820 0.5119 0.379 0.372 0.379 0.372 0.379 152,355 0.3729 0.00%
2021-04-09 0 0.520 0.500 0.520 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2021-04-08 0 0.520 0.500 0.520 0.500 0.520 201,000 104,460 0.5197 0.379 0.364 0.379 0.364 0.379 275,885 0.3786 0.00%
2021-04-07 0 0.520 0.480 0.520 0.520 0.520 31,500 16,312 0.5178 0.379 0.350 0.379 0.379 0.379 43,236 0.3773 0.00%
2021-04-01 0 0.520 0.490 0.520 0.520 0.520 15,000 7,800 0.5200 0.379 0.357 0.379 0.379 0.379 20,588 0.3789 1.96%
2021-03-31 0 0.510 0.510 0.520 0.500 0.510 138,000 70,290 0.5093 0.372 0.372 0.379 0.364 0.372 189,414 0.3711 0.00%
2021-03-30 0 0.510 0.510 0.540 0.510 0.530 1,422,000 726,420 0.5108 0.372 0.372 0.393 0.372 0.386 1,951,785 0.3722 -1.92%
2021-03-29 0 0.520 0.500 0.560 0.520 0.520 6,000 3,120 0.5200 0.379 0.364 0.408 0.379 0.379 8,235 0.3789 0.00%
2021-03-26 0 0.520 0.495 0.540 - - 0 0 - 0.379 0.361 0.393 - - 0 - 0.00%
2021-03-25 0 0.520 0.510 0.550 0.510 0.520 822,000 427,050 0.5195 0.379 0.372 0.401 0.372 0.379 1,128,247 0.3785 0.00%
2021-03-24 0 0.520 0.510 0.600 0.500 0.660 4,098,000 2,252,820 0.5497 0.379 0.372 0.437 0.364 0.481 5,624,764 0.4005 -18.75%
2021-03-23 0 0.640 0.620 0.660 0.590 0.690 1,221,500 781,320 0.6396 0.466 0.452 0.481 0.430 0.503 1,676,586 0.4660 10.34%
2021-03-22 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.423 0.408 0.423 0.423 0.423 41,177 0.4226 -1.69%
2021-03-19 0 0.590 0.560 0.590 - - 0 0 - 0.430 0.408 0.430 - - 0 - 0.00%
2021-03-18 0 0.590 0.560 0.590 - - 36,000 21,240 0.5900 0.430 0.408 0.430 - - 49,412 0.4299 0.00%
2021-03-17 0 0.590 0.560 0.590 0.590 0.590 3,000 1,770 0.5900 0.430 0.408 0.430 0.430 0.430 4,118 0.4299 3.51%
2021-03-16 0 0.570 0.570 0.590 - - 0 0 - 0.415 0.415 0.430 - - 0 - 1.79%
2021-03-15 0 0.560 0.560 0.580 0.560 0.580 28,016 16,077 0.5739 0.408 0.408 0.423 0.408 0.423 38,454 0.4181 -3.45%
2021-03-12 0 0.580 0.560 0.590 - - 0 0 - 0.423 0.408 0.430 - - 0 - 0.00%
2021-03-11 0 0.580 0.560 0.590 - - 0 0 - 0.423 0.408 0.430 - - 0 - 0.00%
2021-03-10 0 0.580 0.560 0.600 0.580 0.580 441,000 255,780 0.5800 0.423 0.408 0.437 0.423 0.423 605,300 0.4226 0.00%
2021-03-09 0 0.580 0.570 0.600 0.570 0.620 185,500 113,230 0.6104 0.423 0.415 0.437 0.415 0.452 254,610 0.4447 -3.33%
2021-03-08 0 0.600 0.600 0.620 0.600 0.600 3,750 2,182 0.5819 0.437 0.437 0.452 0.437 0.437 5,147 0.4239 0.00%
2021-03-05 0 0.600 0.560 0.600 0.550 0.620 315,000 187,710 0.5959 0.437 0.408 0.437 0.401 0.452 432,357 0.4342 7.14%
2021-03-04 0 0.560 0.550 0.560 0.560 0.560 40,500 22,620 0.5585 0.408 0.401 0.408 0.408 0.408 55,589 0.4069 0.00%
2021-03-03 0 0.560 0.560 0.570 - - 0 0 - 0.408 0.408 0.415 - - 0 - 0.00%
2021-03-02 0 0.560 0.550 0.590 0.560 0.560 9,000 5,040 0.5600 0.408 0.401 0.430 0.408 0.408 12,353 0.4080 0.00%
2021-03-01 0 0.560 0.550 0.560 0.560 0.560 9,000 5,040 0.5600 0.408 0.401 0.408 0.408 0.408 12,353 0.4080 -1.75%
2021-02-26 0 0.570 0.570 0.630 0.570 0.570 57,000 32,490 0.5700 0.415 0.415 0.459 0.415 0.415 78,236 0.4153 -1.72%
2021-02-25 0 0.580 0.580 0.600 0.570 0.580 21,500 12,275 0.5709 0.423 0.423 0.437 0.415 0.423 29,510 0.4160 1.75%
2021-02-24 0 0.570 0.570 0.600 0.570 0.600 90,000 53,460 0.5940 0.415 0.415 0.437 0.415 0.437 123,531 0.4328 -1.72%
2021-02-23 0 0.580 0.580 0.600 0.560 0.570 49,250 27,597 0.5603 0.423 0.423 0.437 0.408 0.415 67,599 0.4082 5.45%
2021-02-22 0 0.550 0.520 0.600 0.540 0.550 27,000 14,790 0.5478 0.401 0.379 0.437 0.393 0.401 37,059 0.3991 -3.51%
2021-02-19 0 0.570 0.520 0.570 0.570 0.570 21,000 11,970 0.5700 0.415 0.379 0.415 0.415 0.415 28,824 0.4153 1.79%
2021-02-18 0 0.560 0.560 0.600 - - 81,000 45,360 0.5600 0.408 0.408 0.437 - - 111,178 0.4080 0.00%
2021-02-17 0 0.560 0.560 0.610 0.530 0.620 78,500 46,216 0.5887 0.408 0.408 0.444 0.386 0.452 107,746 0.4289 1.82%
2021-02-16 0 0.550 0.550 0.590 0.530 0.620 297,597 178,361 0.5993 0.401 0.401 0.430 0.386 0.452 408,471 0.4367 7.84%
2021-02-11 0 0.510 0.465 0.510 - - 0 0 - 0.372 0.339 0.372 - - 0 - 0.00%
2021-02-10 0 0.510 0.470 0.510 0.495 0.510 186,000 94,200 0.5065 0.372 0.342 0.372 0.361 0.372 255,297 0.3690 5.15%
2021-02-09 0 0.485 0.465 0.495 - - 0 0 - 0.353 0.339 0.361 - - 0 - 0.00%
2021-02-08 0 0.485 0.465 0.495 0.460 0.485 253,500 117,270 0.4626 0.353 0.339 0.361 0.335 0.353 347,945 0.3370 -1.02%
2021-02-05 0 0.490 0.475 0.490 0.480 0.495 117,051 57,128 0.4881 0.357 0.346 0.357 0.350 0.361 160,660 0.3556 4.26%
2021-02-04 0 0.470 0.455 0.480 0.450 0.470 300,000 140,880 0.4696 0.342 0.331 0.350 0.328 0.342 411,769 0.3421 8.05%
2021-02-03 0 0.435 0.435 0.445 - - 0 0 - 0.317 0.317 0.324 - - 0 - 0.00%
2021-02-02 0 0.435 0.430 0.445 - - 1,500 637 0.4247 0.317 0.313 0.324 - - 2,059 0.3094 0.00%
2021-02-01 0 0.435 0.435 0.440 - - 0 0 - 0.317 0.317 0.321 - - 0 - 0.00%
2021-01-29 0 0.435 0.430 0.440 0.435 0.435 3,000 1,305 0.4350 0.317 0.313 0.321 0.317 0.317 4,118 0.3169 -1.14%
2021-01-28 0 0.440 0.440 0.445 0.430 0.430 4,335 1,837 0.4238 0.321 0.321 0.324 0.313 0.313 5,950 0.3087 -1.12%
2021-01-27 0 0.445 0.430 0.445 - - 0 0 - 0.324 0.313 0.324 - - 0 - 0.00%
2021-01-26 0 0.445 0.445 0.455 0.445 0.445 3,521 1,553 0.4411 0.324 0.324 0.331 0.324 0.324 4,833 0.3213 0.00%
2021-01-25 0 0.445 0.445 0.455 - - 385 163 0.4234 0.324 0.324 0.331 - - 528 0.3085 0.00%
2021-01-22 0 0.445 0.445 0.455 0.445 0.445 15,000 6,675 0.4450 0.324 0.324 0.331 0.324 0.324 20,588 0.3242 -2.20%
2021-01-21 0 0.455 0.445 0.455 - - 521 216 0.4146 0.331 0.324 0.331 - - 715 0.3021 0.00%
2021-01-20 0 0.455 0.435 0.455 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2021-01-19 0 0.455 0.445 0.455 - - 18,000 7,920 0.4400 0.331 0.324 0.331 - - 24,706 0.3206 0.00%
2021-01-18 0 0.455 0.445 0.455 0.455 0.455 3,000 1,365 0.4550 0.331 0.324 0.331 0.331 0.331 4,118 0.3315 1.11%
2021-01-15 0 0.450 0.450 0.455 0.450 0.450 9,386 4,219 0.4495 0.328 0.328 0.331 0.328 0.328 12,883 0.3275 -1.10%
2021-01-14 0 0.455 0.455 0.480 0.450 0.455 312,391 142,027 0.4546 0.331 0.331 0.350 0.328 0.331 428,776 0.3312 1.11%
2021-01-13 0 0.450 0.445 0.480 - - 2,606 1,146 0.4398 0.328 0.324 0.350 - - 3,577 0.3204 0.00%
2021-01-12 0 0.450 0.450 0.480 0.445 0.450 246,250 110,770 0.4498 0.328 0.328 0.350 0.324 0.328 337,994 0.3277 1.12%
2021-01-11 0 0.445 0.445 0.480 0.430 0.445 151,734 67,106 0.4423 0.324 0.324 0.350 0.313 0.324 208,265 0.3222 2.30%
2021-01-08 0 0.435 0.430 0.450 0.435 0.435 131,562 57,178 0.4346 0.317 0.313 0.328 0.317 0.317 180,577 0.3166 0.00%
2021-01-07 0 0.435 0.435 0.450 - - 0 0 - 0.317 0.317 0.328 - - 0 - 1.16%
2021-01-06 0 0.430 0.430 0.450 0.430 0.435 724,476 311,824 0.4304 0.313 0.313 0.328 0.313 0.317 994,389 0.3136 -4.44%
2021-01-05 0 0.450 0.450 0.475 - - 0 0 - 0.328 0.328 0.346 - - 0 - 2.27%
2021-01-04 0 0.440 0.435 0.480 - - 0 0 - 0.321 0.317 0.350 - - 0 - 0.00%
2020-12-31 0 0.440 0.430 0.440 - - 0 0 - 0.321 0.313 0.321 - - 0 - 0.00%
2020-12-30 0 0.440 0.435 0.440 - - 0 0 - 0.321 0.317 0.321 - - 0 - -1.12%
2020-12-29 0 0.445 0.445 0.480 0.440 0.450 85,000 37,890 0.4458 0.324 0.324 0.350 0.321 0.328 116,668 0.3248 4.71%
2020-12-28 0 0.425 0.425 0.480 0.425 0.430 89,701 38,502 0.4292 0.310 0.310 0.350 0.310 0.313 123,120 0.3127 -3.41%
2020-12-24 0 0.440 0.425 0.440 - - 0 0 - 0.321 0.310 0.321 - - 0 - 0.00%
2020-12-23 0 0.440 0.425 0.450 - - 0 0 - 0.321 0.310 0.328 - - 0 - 0.00%
2020-12-22 0 0.440 0.440 0.450 0.430 0.430 5,000 2,130 0.4260 0.321 0.321 0.328 0.313 0.313 6,863 0.3104 -2.22%
2020-12-21 0 0.450 0.435 0.450 - - 0 0 - 0.328 0.317 0.328 - - 0 - 0.00%
2020-12-18 0 0.450 0.435 0.450 - - 0 0 - 0.328 0.317 0.328 - - 0 - 0.00%
2020-12-17 0 0.450 0.450 0.480 - - 0 0 - 0.328 0.328 0.350 - - 0 - 1.12%
2020-12-16 0 0.445 0.445 0.480 - - 0 0 - 0.324 0.324 0.350 - - 0 - 1.14%
2020-12-15 0 0.440 0.440 0.480 0.435 0.435 24,000 10,440 0.4350 0.321 0.321 0.350 0.317 0.317 32,942 0.3169 0.00%
2020-12-14 0 0.440 0.430 0.470 - - 0 0 - 0.321 0.313 0.342 - - 0 - 0.00%
2020-12-11 0 0.440 0.430 0.480 - - 0 0 - 0.321 0.313 0.350 - - 0 - 0.00%
2020-12-10 0 0.440 0.440 0.460 0.435 0.435 3,000 1,305 0.4350 0.321 0.321 0.335 0.317 0.317 4,118 0.3169 1.15%
2020-12-09 0 0.435 0.430 0.445 0.435 0.440 97,068 42,517 0.4380 0.317 0.313 0.324 0.317 0.321 133,232 0.3191 -3.33%
2020-12-08 0 0.450 0.440 0.470 - - 0 0 - 0.328 0.321 0.342 - - 0 - 0.00%
2020-12-07 0 0.450 0.450 0.470 0.440 0.460 96,000 43,230 0.4503 0.328 0.328 0.342 0.321 0.335 131,766 0.3281 4.65%
2020-12-04 0 0.430 0.425 0.460 - - 0 0 - 0.313 0.310 0.335 - - 0 - 0.00%
2020-12-03 0 0.430 0.425 0.460 - - 1,563,750 672,412 0.4300 0.313 0.310 0.335 - - 2,146,346 0.3133 0.00%
2020-12-02 0 0.430 0.425 0.460 - - 195 79 0.4051 0.313 0.310 0.335 - - 268 0.2952 0.00%
2020-12-01 0 0.430 0.430 0.460 - - 0 0 - 0.313 0.313 0.335 - - 0 - 1.18%
2020-11-30 0 0.425 0.425 0.460 0.425 0.425 3,521 1,488 0.4226 0.310 0.310 0.335 0.310 0.310 4,833 0.3079 -4.49%
2020-11-27 0 0.445 0.430 0.455 0.425 0.445 21,000 9,045 0.4307 0.324 0.313 0.331 0.310 0.324 28,824 0.3138 4.71%
2020-11-26 0 0.425 0.425 0.445 0.425 0.425 7,212 3,040 0.4215 0.310 0.310 0.324 0.310 0.310 9,899 0.3071 -1.16%
2020-11-25 0 0.430 0.430 0.445 - - 0 0 - 0.313 0.313 0.324 - - 0 - 0.00%
2020-11-24 0 0.430 0.425 0.445 - - 0 0 - 0.313 0.310 0.324 - - 0 - 0.00%
2020-11-23 0 0.430 0.425 0.460 - - 0 0 - 0.313 0.310 0.335 - - 0 - 0.00%
2020-11-20 0 0.430 0.430 0.445 - - 0 0 - 0.313 0.313 0.324 - - 0 - 2.38%
2020-11-19 0 0.420 0.420 0.445 0.420 0.420 6,042 2,482 0.4108 0.306 0.306 0.324 0.306 0.306 8,293 0.2993 0.00%
2020-11-18 0 0.420 0.420 0.445 - - 0 0 - 0.306 0.306 0.324 - - 0 - 0.00%
2020-11-17 0 0.420 0.420 0.445 0.420 0.420 3,000 1,260 0.4200 0.306 0.306 0.324 0.306 0.306 4,118 0.3060 -2.33%
2020-11-16 0 0.430 0.420 0.430 - - 0 0 - 0.313 0.306 0.313 - - 0 - 0.00%
2020-11-13 0 0.430 0.425 0.480 - - 0 0 - 0.313 0.310 0.350 - - 0 - 0.00%
2020-11-12 0 0.430 0.410 0.470 - - 1,000 380 0.3800 0.313 0.299 0.342 - - 1,373 0.2769 0.00%
2020-11-11 0 0.430 0.430 0.480 0.420 0.420 5,750 2,360 0.4104 0.313 0.313 0.350 0.306 0.306 7,892 0.2990 0.00%
2020-11-10 0 0.430 0.420 0.480 0.430 0.430 6,500 2,687 0.4134 0.313 0.306 0.350 0.313 0.313 8,922 0.3012 0.00%
2020-11-09 0 0.430 0.430 0.480 - - 0 0 - 0.313 0.313 0.350 - - 0 - 4.88%
2020-11-06 0 0.410 0.410 0.480 - - 0 0 - 0.299 0.299 0.350 - - 0 - 1.23%
2020-11-05 0 0.405 0.405 0.480 0.405 0.405 12,000 4,860 0.4050 0.295 0.295 0.350 0.295 0.295 16,471 0.2951 0.00%
2020-11-04 0 0.405 0.385 0.405 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-11-03 0 0.405 0.405 0.460 - - 0 0 - 0.295 0.295 0.335 - - 0 - 0.00%
2020-11-02 0 0.405 0.405 0.440 0.405 0.405 11,500 4,620 0.4017 0.295 0.295 0.321 0.295 0.295 15,784 0.2927 -11.96%
2020-10-30 0 0.460 0.405 0.460 - - 781 304 0.3892 0.335 0.295 0.335 - - 1,072 0.2836 0.00%
2020-10-29 0 0.460 0.420 0.470 0.420 0.460 14,750 6,505 0.4410 0.335 0.306 0.342 0.306 0.335 20,245 0.3213 0.00%
2020-10-28 0 0.460 0.410 0.460 0.460 0.460 9,000 4,140 0.4600 0.335 0.299 0.335 0.335 0.335 12,353 0.3351 0.00%
2020-10-27 0 0.460 0.415 0.460 - - 0 0 - 0.335 0.302 0.335 - - 0 - 0.00%
2020-10-23 0 0.460 0.415 0.480 0.460 0.460 9,127 4,188 0.4589 0.335 0.302 0.350 0.335 0.335 12,527 0.3343 3.37%
2020-10-22 0 0.445 0.420 0.470 - - 0 0 - 0.324 0.306 0.342 - - 0 - 0.00%
2020-10-21 0 0.445 0.415 0.480 - - 0 0 - 0.324 0.302 0.350 - - 0 - 0.00%
2020-10-20 0 0.445 0.420 0.480 - - 0 0 - 0.324 0.306 0.350 - - 0 - 0.00%
2020-10-19 0 0.445 0.420 0.450 - - 0 0 - 0.324 0.306 0.328 - - 0 - 0.00%
2020-10-16 0 0.445 0.445 0.480 - - 1,750 796 0.4549 0.324 0.324 0.350 - - 2,402 0.3314 5.95%
2020-10-15 0 0.420 0.420 0.480 - - 0 0 - 0.306 0.306 0.350 - - 0 - 0.00%
2020-10-14 0 0.420 0.420 0.480 0.420 0.420 30,250 12,696 0.4197 0.306 0.306 0.350 0.306 0.306 41,520 0.3058 1.20%
2020-10-12 0 0.415 0.415 0.480 0.415 0.420 498,000 206,685 0.4150 0.302 0.302 0.350 0.302 0.306 683,536 0.3024 -3.49%
2020-10-09 0 0.430 0.430 0.480 0.405 0.405 4,750 1,897 0.3994 0.313 0.313 0.350 0.295 0.295 6,520 0.2910 0.00%
2020-10-08 0 0.430 0.420 0.480 - - 0 0 - 0.313 0.306 0.350 - - 0 - 0.00%
2020-10-07 0 0.430 0.415 0.480 - - 0 0 - 0.313 0.302 0.350 - - 0 - 0.00%
2020-10-06 0 0.430 0.425 0.480 - - 0 0 - 0.313 0.310 0.350 - - 0 - 0.00%
2020-10-05 0 0.430 0.430 0.470 0.430 0.430 54,250 23,322 0.4299 0.313 0.313 0.342 0.313 0.313 74,462 0.3132 -2.27%
2020-09-30 0 0.440 0.420 0.440 - - 1,597 638 0.3995 0.321 0.306 0.321 - - 2,192 0.2911 -2.22%
2020-09-29 0 0.450 0.415 0.475 - - 0 0 - 0.328 0.302 0.346 - - 0 - 0.00%
2020-09-28 0 0.450 0.450 0.475 0.445 0.460 378,500 171,425 0.4529 0.328 0.328 0.346 0.324 0.335 519,515 0.3300 8.43%
2020-09-25 0 0.415 0.415 0.460 0.415 0.415 150,750 62,546 0.4149 0.302 0.302 0.335 0.302 0.302 206,914 0.3023 -3.49%
2020-09-24 0 0.430 0.415 0.480 - - 0 0 - 0.313 0.302 0.350 - - 0 - 0.00%
2020-09-23 0 0.430 0.430 0.480 0.430 0.430 5,250 2,212 0.4213 0.313 0.313 0.350 0.313 0.313 7,206 0.3070 0.00%
2020-09-22 0 0.430 0.430 0.480 0.430 0.430 21,000 9,030 0.4300 0.313 0.313 0.350 0.313 0.313 28,824 0.3133 -4.44%
2020-09-21 0 0.450 0.430 0.460 - - 2,500 1,025 0.4100 0.328 0.313 0.335 - - 3,431 0.2987 0.00%
2020-09-18 0 0.450 0.435 0.465 - - 0 0 - 0.328 0.317 0.339 - - 0 - 0.00%
2020-09-17 0 0.450 0.450 0.490 0.435 0.450 18,500 8,232 0.4450 0.328 0.328 0.357 0.317 0.328 25,392 0.3242 4.65%
2020-09-16 0 0.430 0.430 0.435 0.430 0.435 36,000 15,510 0.4308 0.313 0.313 0.317 0.313 0.317 49,412 0.3139 -1.15%
2020-09-15 0 0.435 0.435 0.485 - - 0 0 - 0.317 0.317 0.353 - - 0 - 1.16%
2020-09-14 0 0.430 0.430 0.520 - - 0 0 - 0.313 0.313 0.379 - - 0 - 0.00%
2020-09-11 0 0.430 0.430 0.475 0.425 0.435 30,000 12,960 0.4320 0.313 0.313 0.346 0.310 0.317 41,177 0.3147 -2.27%
2020-09-10 0 0.440 0.440 0.485 - - 0 0 - 0.321 0.321 0.353 - - 0 - 1.15%
2020-09-09 0 0.435 0.435 0.485 0.410 0.410 6,000 2,460 0.4100 0.317 0.317 0.353 0.299 0.299 8,235 0.2987 -4.40%
2020-09-08 0 0.455 0.435 0.485 0.430 0.455 102,000 45,045 0.4416 0.331 0.317 0.353 0.313 0.331 140,001 0.3217 -5.21%
2020-09-07 0 0.480 0.455 0.480 0.460 0.485 110,000 52,630 0.4785 0.350 0.331 0.350 0.335 0.353 150,982 0.3486 0.00%
2020-09-04 0 0.480 0.460 0.480 - - 500 240 0.4800 0.350 0.335 0.350 - - 686 0.3497 0.00%
2020-09-03 0 0.480 0.460 0.490 0.450 0.480 43,250 20,547 0.4751 0.350 0.335 0.357 0.328 0.350 59,363 0.3461 5.49%
2020-09-02 0 0.455 0.455 0.475 0.445 0.460 104,400 47,394 0.4540 0.331 0.331 0.346 0.324 0.335 143,296 0.3307 1.11%
2020-09-01 0 0.450 0.450 0.480 0.415 0.450 1,611,937 684,914 0.4249 0.328 0.328 0.350 0.302 0.328 2,212,485 0.3096 0.00%
2020-08-31 0 0.450 0.450 0.495 0.445 0.495 22,250 10,782 0.4846 0.328 0.328 0.361 0.324 0.361 30,540 0.3531 0.00%
2020-08-28 0 0.450 0.445 0.500 - - 0 0 - 0.328 0.324 0.364 - - 0 - 0.00%
2020-08-27 0 0.450 0.450 0.470 0.450 0.450 31,000 13,935 0.4495 0.328 0.328 0.342 0.328 0.328 42,549 0.3275 -1.10%
2020-08-26 0 0.455 0.455 0.480 - - 0 0 - 0.331 0.331 0.350 - - 0 - 1.11%
2020-08-25 0 0.450 0.450 0.475 - - 0 0 - 0.328 0.328 0.346 - - 0 - 0.00%
2020-08-24 0 0.450 0.450 0.480 0.450 0.450 23,250 10,417 0.4480 0.328 0.328 0.350 0.328 0.328 31,912 0.3264 0.00%
2020-08-21 0 0.450 0.450 0.455 0.450 0.455 104,500 47,047 0.4502 0.328 0.328 0.331 0.328 0.331 143,433 0.3280 0.00%
2020-08-20 0 0.450 0.450 0.455 0.450 0.450 30,000 13,500 0.4500 0.328 0.328 0.331 0.328 0.328 41,177 0.3279 -2.17%
2020-08-19 0 0.460 0.450 0.460 - - 0 0 - 0.335 0.328 0.335 - - 0 - 0.00%
2020-08-18 0 0.460 0.450 0.460 - - 1,500 660 0.4400 0.335 0.328 0.335 - - 2,059 0.3206 0.00%
2020-08-17 0 0.460 0.450 0.460 - - 0 0 - 0.335 0.328 0.335 - - 0 - 0.00%
2020-08-14 0 0.460 0.445 0.480 - - 500 212 0.4240 0.335 0.324 0.350 - - 686 0.3089 0.00%
2020-08-13 0 0.460 0.460 0.475 0.445 0.445 9,500 4,168 0.4387 0.335 0.335 0.346 0.324 0.324 13,039 0.3196 -4.17%
2020-08-12 0 0.480 0.440 0.480 0.475 0.480 6,000 2,865 0.4775 0.350 0.321 0.350 0.346 0.350 8,235 0.3479 7.87%
2020-08-11 0 0.445 0.445 0.480 0.440 0.440 3,000 1,320 0.4400 0.324 0.324 0.350 0.321 0.321 4,118 0.3206 2.30%
2020-08-10 0 0.435 0.435 0.450 0.430 0.445 129,000 56,445 0.4376 0.317 0.317 0.328 0.313 0.324 177,061 0.3188 -3.33%
2020-08-07 0 0.450 0.450 0.480 0.450 0.450 4,250 1,875 0.4412 0.328 0.328 0.350 0.328 0.328 5,833 0.3214 -1.10%
2020-08-06 0 0.455 0.445 0.495 - - 0 0 - 0.331 0.324 0.361 - - 0 - 0.00%
2020-08-05 0 0.455 0.455 0.490 0.450 0.450 3,000 1,350 0.4500 0.331 0.331 0.357 0.328 0.328 4,118 0.3279 1.11%
2020-08-04 0 0.450 0.450 0.465 0.430 0.480 288,000 133,215 0.4626 0.328 0.328 0.339 0.313 0.350 395,298 0.3370 7.14%
2020-08-03 0 0.420 0.420 0.460 - - 0 0 - 0.306 0.306 0.335 - - 0 - 1.20%
2020-07-31 0 0.415 0.415 0.455 0.415 0.415 27,184 11,278 0.4149 0.302 0.302 0.331 0.302 0.302 37,312 0.3023 0.00%
2020-07-30 0 0.415 0.415 0.450 0.395 0.410 1,185,000 479,835 0.4049 0.302 0.302 0.328 0.288 0.299 1,626,487 0.2950 2.47%
2020-07-29 0 0.405 0.400 0.410 0.395 0.405 810,000 326,730 0.4034 0.295 0.291 0.299 0.288 0.295 1,111,776 0.2939 -1.22%
2020-07-28 0 0.410 0.400 0.410 0.390 0.410 822,000 328,485 0.3996 0.299 0.291 0.299 0.284 0.299 1,128,247 0.2911 0.00%
2020-07-27 0 0.410 0.410 0.415 0.400 0.415 296,618 119,956 0.4044 0.299 0.299 0.302 0.291 0.302 407,127 0.2946 -2.38%
2020-07-24 0 0.420 0.420 0.430 0.415 0.450 726,000 306,300 0.4219 0.306 0.306 0.313 0.302 0.328 996,481 0.3074 -4.55%
2020-07-23 0 0.440 0.425 0.445 0.400 0.480 2,624,000 1,103,788 0.4207 0.321 0.310 0.324 0.291 0.350 3,601,606 0.3065 7.32%
2020-07-22 0 0.410 0.395 0.410 0.400 0.410 2,076,000 834,840 0.4021 0.299 0.288 0.299 0.291 0.299 2,849,441 0.2930 2.50%
2020-07-21 0 0.400 0.395 0.405 0.390 0.400 3,435,250 1,361,583 0.3964 0.291 0.288 0.295 0.284 0.291 4,715,098 0.2888 1.27%
2020-07-20 0 0.395 0.390 0.400 0.370 0.395 4,572,728 1,787,186 0.3908 0.288 0.284 0.291 0.270 0.288 6,276,358 0.2847 -1.25%
2020-07-17 0 0.400 0.380 0.405 0.385 0.400 1,080,500 429,625 0.3976 0.291 0.277 0.295 0.280 0.291 1,483,055 0.2897 1.27%
2020-07-16 0 0.395 0.390 0.395 0.390 0.395 192,000 75,315 0.3923 0.288 0.284 0.288 0.284 0.288 263,532 0.2858 -1.25%
2020-07-15 0 0.400 0.390 0.405 0.395 0.400 846,000 336,885 0.3982 0.291 0.284 0.295 0.288 0.291 1,161,188 0.2901 -1.23%
2020-07-14 0 0.405 0.395 0.405 0.385 0.410 1,392,500 558,041 0.4007 0.295 0.288 0.295 0.280 0.299 1,911,294 0.2920 1.25%
2020-07-13 0 0.400 0.375 0.405 0.370 0.400 750,000 297,105 0.3961 0.291 0.273 0.295 0.270 0.291 1,029,422 0.2886 3.90%
2020-07-10 0 0.385 0.370 0.395 - - 0 0 - 0.280 0.270 0.288 - - 0 - 0.00%
2020-07-09 0 0.385 0.385 0.395 0.370 0.375 66,631 24,640 0.3698 0.280 0.280 0.288 0.270 0.273 91,455 0.2694 -1.28%
2020-07-08 0 0.390 0.390 0.400 0.380 0.390 3,997,000 1,598,415 0.3999 0.284 0.284 0.291 0.277 0.284 5,486,135 0.2914 -3.70%
2020-07-07 0 0.405 0.390 0.405 0.390 0.405 57,500 23,135 0.4023 0.295 0.284 0.295 0.284 0.295 78,922 0.2931 3.85%
2020-07-06 0 0.390 0.385 0.400 0.385 0.400 117,000 46,440 0.3969 0.284 0.280 0.291 0.280 0.291 160,590 0.2892 -1.27%
2020-07-03 0 0.395 0.395 0.400 0.380 0.395 372,000 146,850 0.3948 0.288 0.288 0.291 0.277 0.288 510,594 0.2876 -1.25%
2020-07-02 0 0.400 0.385 0.400 - - 0 0 - 0.291 0.280 0.291 - - 0 - -1.23%
2020-06-30 0 0.405 0.380 0.405 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2020-06-29 0 0.405 0.380 0.405 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2020-06-26 0 0.405 0.385 0.410 - - 0 0 - 0.295 0.280 0.299 - - 0 - 0.00%
2020-06-24 0 0.405 0.385 0.405 0.380 0.405 20,987 8,110 0.3864 0.295 0.280 0.295 0.277 0.295 28,806 0.2815 6.58%
2020-06-23 0 0.380 0.380 0.395 0.375 0.405 141,000 53,295 0.3780 0.277 0.277 0.288 0.273 0.295 193,531 0.2754 -6.17%
2020-06-22 0 0.405 0.380 0.405 0.375 0.405 13,000 5,020 0.3862 0.295 0.277 0.295 0.273 0.295 17,843 0.2813 0.00%
2020-06-19 0 0.405 0.390 0.410 0.390 0.480 75,000 30,930 0.4124 0.295 0.284 0.299 0.284 0.350 102,942 0.3005 2.53%
2020-06-18 0 0.395 0.385 0.400 0.385 0.400 33,000 12,780 0.3873 0.288 0.280 0.291 0.280 0.291 45,295 0.2822 0.00%
2020-06-17 0 0.395 0.375 0.400 0.375 0.410 17,875 6,798 0.3803 0.288 0.273 0.291 0.273 0.299 24,535 0.2771 3.95%
2020-06-16 0 0.380 0.380 0.390 0.380 0.420 10,390 4,040 0.3888 0.277 0.277 0.284 0.277 0.306 14,261 0.2833 -2.56%
2020-06-15 0 0.390 0.375 0.390 - - 0 0 - 0.284 0.273 0.284 - - 0 - -4.88%
2020-06-12 0 0.410 0.370 0.410 - - 0 0 - 0.299 0.270 0.299 - - 0 - 0.00%
2020-06-11 0 0.410 0.380 0.415 0.380 0.420 138,250 57,601 0.4166 0.299 0.277 0.302 0.277 0.306 189,757 0.3036 2.50%
2020-06-10 0 0.400 0.375 0.400 0.365 0.400 160,750 62,281 0.3874 0.291 0.273 0.291 0.266 0.291 220,640 0.2823 8.11%
2020-06-09 0 0.370 0.365 0.375 0.365 0.395 81,335 30,401 0.3738 0.270 0.266 0.273 0.266 0.288 111,637 0.2723 1.37%
2020-06-08 0 0.365 0.365 0.380 0.360 0.390 119,750 45,545 0.3803 0.266 0.266 0.277 0.262 0.284 164,364 0.2771 -7.59%
2020-06-05 0 0.395 0.375 0.395 0.375 0.400 88,519 33,678 0.3805 0.288 0.273 0.288 0.273 0.291 121,498 0.2772 -3.66%
2020-06-04 0 0.410 0.380 0.415 0.375 0.475 211,799 83,179 0.3927 0.299 0.277 0.302 0.273 0.346 290,708 0.2861 0.00%
2020-06-03 0 0.410 0.350 0.415 0.390 0.410 33,000 12,930 0.3918 0.299 0.255 0.302 0.284 0.299 45,295 0.2855 -1.20%
2020-06-02 0 0.415 0.380 0.420 - - 0 0 - 0.302 0.277 0.306 - - 0 - 0.00%
2020-06-01 0 0.415 0.355 0.415 - - 0 0 - 0.302 0.259 0.302 - - 0 - 0.00%
2020-05-29 0 0.415 0.360 0.415 0.425 0.425 3,000 1,275 0.4250 0.302 0.262 0.302 0.310 0.310 4,118 0.3096 3.75%
2020-05-28 0 0.400 0.360 0.405 0.345 0.400 27,000 9,630 0.3567 0.291 0.262 0.295 0.251 0.291 37,059 0.2599 -1.23%
2020-05-27 0 0.405 0.350 0.405 0.405 0.405 3,000 1,215 0.4050 0.295 0.255 0.295 0.295 0.295 4,118 0.2951 2.53%
2020-05-26 0 0.395 0.345 0.395 - - 0 0 - 0.288 0.251 0.288 - - 0 - 0.00%
2020-05-25 0 0.395 0.360 0.395 - - 0 0 - 0.288 0.262 0.288 - - 0 - 0.00%
2020-05-22 0 0.395 0.365 0.395 - - 0 0 - 0.288 0.266 0.288 - - 0 - 0.00%
2020-05-21 0 0.395 0.355 0.395 0.390 0.395 6,000 2,355 0.3925 0.288 0.259 0.288 0.284 0.288 8,235 0.2860 1.28%
2020-05-20 0 0.390 0.370 0.395 - - 0 0 - 0.284 0.270 0.288 - - 0 - 0.00%
2020-05-19 0 0.390 0.365 0.395 - - 0 0 - 0.284 0.266 0.288 - - 0 - 0.00%
2020-05-18 0 0.390 0.380 0.395 0.380 0.390 81,000 30,915 0.3817 0.284 0.277 0.288 0.277 0.284 111,178 0.2781 2.63%
2020-05-15 0 0.380 0.375 0.400 0.380 0.380 48,000 18,240 0.3800 0.277 0.273 0.291 0.277 0.277 65,883 0.2769 -5.00%
2020-05-14 0 0.400 0.375 0.400 - - 0 0 - 0.291 0.273 0.291 - - 0 - -1.23%
2020-05-13 0 0.405 0.375 0.405 - - 0 0 - 0.295 0.273 0.295 - - 0 - 0.00%
2020-05-12 0 0.405 0.375 0.405 0.430 0.430 3,000 1,290 0.4300 0.295 0.273 0.295 0.313 0.313 4,118 0.3133 2.53%
2020-05-11 0 0.445 0.435 0.445 0.435 0.445 1,625,000 714,845 0.4399 0.288 0.281 0.288 0.281 0.288 2,512,746 0.2845 -1.11%
2020-05-08 0 0.450 0.450 0.460 0.425 0.450 93,816 40,399 0.4306 0.291 0.291 0.297 0.275 0.291 145,068 0.2785 4.65%
2020-05-07 0 0.430 0.430 0.460 0.425 0.430 6,000 2,565 0.4275 0.278 0.278 0.297 0.275 0.278 9,278 0.2765 -1.15%
2020-05-06 0 0.435 0.430 0.465 0.430 0.465 30,000 13,725 0.4575 0.281 0.278 0.301 0.278 0.301 46,389 0.2959 2.35%
2020-05-05 0 0.425 0.420 0.470 0.425 0.475 39,000 17,175 0.4404 0.275 0.272 0.304 0.275 0.307 60,306 0.2848 -3.41%
2020-05-04 0 0.440 0.445 0.470 0.405 0.405 3,000 1,215 0.4050 0.285 0.288 0.304 0.262 0.262 4,639 0.2619 -2.22%
2020-04-29 0 0.450 0.440 0.475 0.430 0.450 30,000 13,440 0.4480 0.291 0.285 0.307 0.278 0.291 46,389 0.2897 1.12%
2020-04-28 0 0.445 0.430 0.450 0.415 0.485 105,000 49,905 0.4753 0.288 0.278 0.291 0.268 0.314 162,362 0.3074 0.00%
2020-04-27 0 0.445 0.435 0.450 0.355 0.455 297,000 133,500 0.4495 0.288 0.281 0.291 0.230 0.294 459,253 0.2907 -3.26%
2020-04-24 0 0.460 0.440 0.460 - - 0 0 - 0.297 0.285 0.297 - - 0 - 0.00%
2020-04-23 0 0.460 0.460 0.480 - - 0 0 - 0.297 0.297 0.310 - - 0 - 2.22%
2020-04-22 0 0.450 0.430 0.455 0.450 0.455 231,000 104,415 0.4520 0.291 0.278 0.294 0.291 0.294 357,197 0.2923 -1.10%
2020-04-21 0 0.455 0.445 0.455 0.450 0.455 192,000 86,910 0.4527 0.294 0.288 0.294 0.291 0.294 296,891 0.2927 -1.09%
2020-04-20 0 0.460 0.455 0.460 - - 0 0 - 0.297 0.294 0.297 - - 0 - 0.00%
2020-04-17 0 0.460 0.460 0.475 0.460 0.460 27,000 12,420 0.4600 0.297 0.297 0.307 0.297 0.297 41,750 0.2975 0.00%
2020-04-16 0 0.460 0.460 0.480 0.460 0.460 60,000 27,600 0.4600 0.297 0.297 0.310 0.297 0.297 92,778 0.2975 -4.17%
2020-04-15 0 0.480 0.455 0.480 0.480 0.480 3,000 1,440 0.4800 0.310 0.294 0.310 0.310 0.310 4,639 0.3104 0.00%
2020-04-14 0 0.480 0.455 0.480 - - 0 0 - 0.310 0.294 0.310 - - 0 - 0.00%
2020-04-09 0 0.480 0.455 0.480 - - 0 0 - 0.310 0.294 0.310 - - 0 - 0.00%
2020-04-08 0 0.480 0.455 0.485 0.480 0.480 21,000 10,080 0.4800 0.310 0.294 0.314 0.310 0.310 32,472 0.3104 -4.00%
2020-04-07 0 0.500 0.460 0.500 0.550 0.550 3,000 1,650 0.5500 0.323 0.297 0.323 0.356 0.356 4,639 0.3557 2.04%
2020-04-06 0 0.490 0.455 0.490 0.550 0.550 3,000 1,650 0.5500 0.317 0.294 0.317 0.356 0.356 4,639 0.3557 5.38%
2020-04-03 0 0.465 0.425 0.465 - - 0 0 - 0.301 0.275 0.301 - - 0 - -3.12%
2020-04-02 0 0.480 0.430 0.480 - - 0 0 - 0.310 0.278 0.310 - - 0 - -1.03%
2020-04-01 0 0.485 0.420 0.490 0.485 0.485 3,000 1,455 0.4850 0.314 0.272 0.317 0.314 0.314 4,639 0.3137 7.78%
2020-03-31 0 0.450 0.425 0.450 0.450 0.450 6,000 2,700 0.4500 0.291 0.275 0.291 0.291 0.291 9,278 0.2910 0.00%
2020-03-30 0 0.450 0.430 0.450 - - 0 0 - 0.291 0.278 0.291 - - 0 - 0.00%
2020-03-27 0 0.450 0.435 0.465 0.450 0.455 72,000 32,955 0.4577 0.291 0.281 0.301 0.291 0.294 111,334 0.2960 -3.23%
2020-03-26 0 0.465 0.455 0.465 0.465 0.465 129,000 60,885 0.4720 0.301 0.294 0.301 0.301 0.301 199,473 0.3052 -2.11%
2020-03-25 0 0.475 0.460 0.480 0.460 0.480 258,000 121,050 0.4692 0.307 0.297 0.310 0.297 0.310 398,947 0.3034 2.15%
2020-03-24 0 0.465 0.445 0.465 0.450 0.530 69,000 31,290 0.4535 0.301 0.288 0.301 0.291 0.343 106,695 0.2933 3.33%
2020-03-23 0 0.450 0.440 0.450 0.450 0.455 387,000 174,540 0.4510 0.291 0.285 0.291 0.291 0.294 598,420 0.2917 -5.26%
2020-03-20 0 0.475 0.470 0.475 0.475 0.500 321,000 154,890 0.4825 0.307 0.304 0.307 0.307 0.323 496,364 0.3120 1.06%
2020-03-19 0 0.470 0.470 0.490 0.470 0.500 69,000 33,135 0.4802 0.304 0.304 0.317 0.304 0.323 106,695 0.3106 -4.08%
2020-03-18 0 0.490 0.485 0.495 0.490 0.610 339,000 174,900 0.5159 0.317 0.314 0.320 0.317 0.394 524,198 0.3337 -22.22%
2020-03-17 0 0.630 0.490 0.630 0.470 0.630 33,000 17,670 0.5355 0.407 0.317 0.407 0.304 0.407 51,028 0.3463 21.15%
2020-03-16 0 0.520 0.500 0.580 0.495 0.570 1,197,000 649,560 0.5427 0.336 0.323 0.375 0.320 0.369 1,850,928 0.3509 -13.33%
2020-03-13 0 0.600 0.550 0.600 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2020-03-12 0 0.600 0.560 0.600 - - 0 0 - 0.388 0.362 0.388 - - 0 - 0.00%
2020-03-11 0 0.600 0.560 0.600 - - 0 0 - 0.388 0.362 0.388 - - 0 - 0.00%
2020-03-10 0 0.600 0.540 0.600 0.600 0.600 27,000 16,200 0.6000 0.388 0.349 0.388 0.388 0.388 41,750 0.3880 -1.64%
2020-03-09 0 0.610 0.510 0.640 - - 0 0 - 0.394 0.330 0.414 - - 0 - 0.00%
2020-03-06 0 0.610 0.570 0.610 - - 0 0 - 0.394 0.369 0.394 - - 0 - 0.00%
2020-03-05 0 0.610 0.580 0.640 - - 0 0 - 0.394 0.375 0.414 - - 0 - 0.00%
2020-03-04 0 0.610 0.520 0.630 - - 0 0 - 0.394 0.336 0.407 - - 0 - 0.00%
2020-03-03 0 0.610 0.580 0.800 0.580 0.610 63,000 38,340 0.6086 0.394 0.375 0.517 0.375 0.394 97,417 0.3936 0.00%
2020-03-02 0 0.610 0.590 0.630 0.560 0.610 5,212,671 3,283,545 0.6299 0.394 0.382 0.407 0.362 0.394 8,060,381 0.4074 -3.17%
2020-02-28 0 0.630 0.570 0.650 - - 0 0 - 0.407 0.369 0.420 - - 0 - 0.00%
2020-02-27 0 0.630 0.570 0.650 0.570 0.630 27,000 16,650 0.6167 0.407 0.369 0.420 0.369 0.407 41,750 0.3988 -1.56%
2020-02-26 0 0.640 0.570 0.640 - - 0 0 - 0.414 0.369 0.414 - - 0 - 0.00%
2020-02-25 0 0.640 0.550 0.650 - - 0 0 - 0.414 0.356 0.420 - - 0 - 0.00%
2020-02-24 0 0.640 - 0.640 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2020-02-21 0 0.640 0.570 0.640 - - 0 0 - 0.414 0.369 0.414 - - 0 - 0.00%
2020-02-20 0 0.640 0.620 0.640 0.570 0.640 9,000 5,550 0.6167 0.414 0.401 0.414 0.369 0.414 13,917 0.3988 0.00%
2020-02-19 0 0.640 0.570 0.640 - - 0 0 - 0.414 0.369 0.414 - - 0 - 0.00%
2020-02-18 0 0.640 0.570 0.670 - - 0 0 - 0.414 0.369 0.433 - - 0 - 0.00%
2020-02-17 0 0.640 0.570 0.670 - - 0 0 - 0.414 0.369 0.433 - - 0 - 0.00%
2020-02-14 0 0.640 0.590 0.670 - - 0 0 - 0.414 0.382 0.433 - - 0 - 0.00%
2020-02-13 0 0.640 0.570 0.670 - - 0 0 - 0.414 0.369 0.433 - - 0 - 0.00%
2020-02-12 0 0.640 0.570 0.650 - - 0 0 - 0.414 0.369 0.420 - - 0 - 0.00%
2020-02-11 0 0.640 0.570 0.640 - - 0 0 - 0.414 0.369 0.414 - - 0 - 0.00%
2020-02-10 0 0.640 0.570 0.640 - - 0 0 - 0.414 0.369 0.414 - - 0 - -1.54%
2020-02-07 0 0.650 0.580 0.650 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2020-02-06 0 0.650 0.590 0.680 - - 0 0 - 0.420 0.382 0.440 - - 0 - 0.00%
2020-02-05 0 0.650 0.590 0.650 - - 0 0 - 0.420 0.382 0.420 - - 0 - 0.00%
2020-02-04 0 0.650 0.590 0.680 - - 0 0 - 0.420 0.382 0.440 - - 0 - 0.00%
2020-02-03 0 0.650 0.560 0.650 - - 0 0 - 0.420 0.362 0.420 - - 0 - 0.00%
2020-01-31 0 0.650 0.590 0.650 0.600 0.650 72,000 43,800 0.6083 0.420 0.382 0.420 0.388 0.420 111,334 0.3934 3.17%
2020-01-30 0 0.630 0.600 0.650 0.620 0.630 135,000 84,870 0.6287 0.407 0.388 0.420 0.401 0.407 208,751 0.4066 0.00%
2020-01-29 0 0.630 0.600 0.630 0.630 0.630 45,000 28,350 0.6300 0.407 0.388 0.407 0.407 0.407 69,584 0.4074 -1.56%
2020-01-24 0 0.640 0.600 0.710 - - 0 0 - 0.414 0.388 0.459 - - 0 - 0.00%
2020-01-23 0 0.640 0.600 0.640 - - 0 0 - 0.414 0.388 0.414 - - 0 - 0.00%
2020-01-22 0 0.640 0.600 0.650 - - 0 0 - 0.414 0.388 0.420 - - 0 - 0.00%
2020-01-21 0 0.640 0.600 0.700 - - 0 0 - 0.414 0.388 0.453 - - 0 - 0.00%
2020-01-20 0 0.640 0.600 0.650 0.620 0.640 36,000 22,860 0.6350 0.414 0.388 0.420 0.401 0.414 55,667 0.4107 1.59%
2020-01-17 0 0.630 0.610 0.660 - - 0 0 - 0.407 0.394 0.427 - - 0 - 0.00%
2020-01-16 0 0.630 0.600 0.650 - - 9,000 5,670 0.6300 0.407 0.388 0.420 - - 13,917 0.4074 0.00%
2020-01-15 0 0.630 0.600 0.630 - - 0 0 - 0.407 0.388 0.407 - - 0 - 0.00%
2020-01-14 0 0.630 0.600 0.640 - - 0 0 - 0.407 0.388 0.414 - - 0 - 0.00%
2020-01-13 0 0.630 0.600 0.640 - - 0 0 - 0.407 0.388 0.414 - - 0 - 0.00%
2020-01-10 0 0.630 0.600 0.640 - - 0 0 - 0.407 0.388 0.414 - - 0 - 0.00%
2020-01-09 0 0.630 0.600 0.640 0.630 0.630 33,000 20,790 0.6300 0.407 0.388 0.414 0.407 0.407 51,028 0.4074 1.61%
2020-01-08 0 0.620 0.610 0.640 0.600 0.620 78,000 48,150 0.6173 0.401 0.394 0.414 0.388 0.401 120,612 0.3992 -4.62%
2020-01-07 0 0.650 0.600 0.650 - - 0 0 - 0.420 0.388 0.420 - - 0 - 0.00%
2020-01-06 0 0.650 0.580 0.670 - - 0 0 - 0.420 0.375 0.433 - - 0 - 0.00%
2020-01-03 0 0.650 0.580 0.670 - - 0 0 - 0.420 0.375 0.433 - - 0 - 0.00%
2020-01-02 0 0.650 0.580 0.670 - - 0 0 - 0.420 0.375 0.433 - - 0 - 0.00%
2019-12-31 0 0.650 0.580 0.850 - - 0 0 - 0.420 0.375 0.550 - - 0 - 0.00%
2019-12-30 0 0.650 0.650 0.850 - - 0 0 - 0.420 0.420 0.550 - - 0 - 1.56%
2019-12-27 0 0.640 0.580 0.850 - - 0 0 - 0.414 0.375 0.550 - - 0 - 0.00%
2019-12-24 0 0.640 0.600 0.850 - - 186 100 0.5376 0.414 0.388 0.550 - - 288 0.3477 0.00%
2019-12-23 0 0.640 0.580 0.690 - - 0 0 - 0.414 0.375 0.446 - - 0 - 0.00%
2019-12-20 0 0.640 0.620 0.850 - - 0 0 - 0.414 0.401 0.550 - - 0 - 0.00%
2019-12-19 0 0.640 0.590 0.640 0.640 0.640 96,000 61,440 0.6400 0.414 0.382 0.414 0.414 0.414 148,445 0.4139 0.00%
2019-12-18 0 0.640 0.560 0.850 - - 0 0 - 0.414 0.362 0.550 - - 0 - 0.00%
2019-12-17 0 0.640 0.640 0.700 0.570 0.650 42,000 27,060 0.6443 0.414 0.414 0.453 0.369 0.420 64,945 0.4167 1.59%
2019-12-16 0 0.630 0.630 0.720 - - 0 0 - 0.407 0.407 0.466 - - 0 - 1.61%
2019-12-13 0 0.620 0.620 0.760 - - 0 0 - 0.401 0.401 0.491 - - 0 - 3.33%
2019-12-12 0 0.600 0.590 0.700 - - 0 0 - 0.388 0.382 0.453 - - 0 - 0.00%
2019-12-11 0 0.600 0.560 0.700 - - 0 0 - 0.388 0.362 0.453 - - 0 - 0.00%
2019-12-10 0 0.600 0.600 0.680 0.580 0.620 54,000 33,300 0.6167 0.388 0.388 0.440 0.375 0.401 83,500 0.3988 -11.76%
2019-12-09 0 0.680 0.600 0.680 0.690 0.690 51,000 35,190 0.6900 0.440 0.388 0.440 0.446 0.446 78,862 0.4462 7.94%
2019-12-06 0 0.630 0.560 0.700 - - 0 0 - 0.407 0.362 0.453 - - 0 - 0.00%
2019-12-05 0 0.630 0.630 0.700 - - 0 0 - 0.407 0.407 0.453 - - 0 - 5.00%
2019-12-04 0 0.600 0.550 0.600 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2019-12-03 0 0.600 0.570 0.600 - - 0 0 - 0.388 0.369 0.388 - - 0 - 0.00%
2019-12-02 0 0.600 0.600 0.890 0.600 0.600 3,000 1,800 0.6000 0.388 0.388 0.576 0.388 0.388 4,639 0.3880 -1.64%
2019-11-29 0 0.610 0.590 0.610 0.610 0.610 66,000 40,260 0.6100 0.394 0.382 0.394 0.394 0.394 102,056 0.3945 0.00%
2019-11-28 0 0.610 0.610 0.900 - - 0 0 - 0.394 0.394 0.582 - - 0 - 5.17%
2019-11-27 0 0.580 0.580 0.760 - - 0 0 - 0.375 0.375 0.491 - - 0 - 3.57%
2019-11-26 0 0.560 0.550 0.640 0.550 0.560 30,000 16,530 0.5510 0.362 0.356 0.414 0.356 0.362 46,389 0.3563 -1.75%
2019-11-25 0 0.570 0.550 0.940 - - 0 0 - 0.369 0.356 0.608 - - 0 - 0.00%
2019-11-22 0 0.570 0.560 0.940 - - 0 0 - 0.369 0.362 0.608 - - 0 - 0.00%
2019-11-21 0 0.570 0.580 0.940 - - 0 0 - 0.369 0.375 0.608 - - 0 - 0.00%
2019-11-20 0 0.570 0.570 0.940 0.560 0.570 6,000 3,390 0.5650 0.369 0.369 0.608 0.362 0.369 9,278 0.3654 -3.39%
2019-11-19 0 0.590 0.570 0.940 - - 0 0 - 0.382 0.369 0.608 - - 0 - 0.00%
2019-11-18 0 0.590 0.570 0.590 - - 0 0 - 0.382 0.369 0.382 - - 0 - -1.67%
2019-11-15 0 0.600 0.560 0.600 - - 0 0 - 0.388 0.362 0.388 - - 0 - 0.00%
2019-11-14 0 0.600 0.560 0.600 0.550 0.600 6,000 3,450 0.5750 0.388 0.362 0.388 0.356 0.388 9,278 0.3719 -1.64%
2019-11-13 0 0.610 0.570 0.610 - - 0 0 - 0.394 0.369 0.394 - - 0 - 0.00%
2019-11-12 0 0.610 0.580 0.640 - - 0 0 - 0.394 0.375 0.414 - - 0 - 0.00%
2019-11-11 0 0.610 0.550 0.650 - - 0 0 - 0.394 0.356 0.420 - - 0 - 0.00%
2019-11-08 0 0.610 0.550 0.610 - - 0 0 - 0.394 0.356 0.394 - - 0 - 0.00%
2019-11-07 0 0.610 0.590 0.640 - - 0 0 - 0.394 0.382 0.414 - - 0 - 0.00%
2019-11-06 0 0.610 0.600 0.640 - - 0 0 - 0.394 0.388 0.414 - - 0 - 0.00%
2019-11-05 0 0.610 0.590 0.650 - - 0 0 - 0.394 0.382 0.420 - - 0 - 0.00%
2019-11-04 0 0.610 0.600 0.630 0.610 0.610 30,000 18,300 0.6100 0.394 0.388 0.407 0.394 0.394 46,389 0.3945 1.67%
2019-11-01 0 0.600 0.590 0.610 - - 0 0 - 0.388 0.382 0.394 - - 0 - 0.00%
2019-10-31 0 0.600 0.580 0.640 - - 0 0 - 0.388 0.375 0.414 - - 0 - 0.00%
2019-10-30 0 0.600 0.580 0.600 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2019-10-29 0 0.600 0.590 0.650 - - 0 0 - 0.388 0.382 0.420 - - 0 - 0.00%
2019-10-28 0 0.600 0.590 0.630 - - 0 0 - 0.388 0.382 0.407 - - 0 - 0.00%
2019-10-25 0 0.600 0.590 0.610 0.580 0.600 21,000 12,510 0.5957 0.388 0.382 0.394 0.375 0.388 32,472 0.3853 1.69%
2019-10-24 0 0.590 0.580 0.610 - - 0 0 - 0.382 0.375 0.394 - - 0 - 0.00%
2019-10-23 0 0.590 0.590 0.670 - - 3,000 1,830 0.6100 0.382 0.382 0.433 - - 4,639 0.3945 0.00%
2019-10-22 0 0.590 0.590 0.650 0.580 0.600 33,000 19,560 0.5927 0.382 0.382 0.420 0.375 0.388 51,028 0.3833 -1.67%
2019-10-21 0 0.600 0.600 0.610 0.590 0.590 6,000 3,540 0.5900 0.388 0.388 0.394 0.382 0.382 9,278 0.3816 0.00%
2019-10-18 0 0.600 0.590 0.600 - - 6,000 3,540 0.5900 0.388 0.382 0.388 - - 9,278 0.3816 0.00%
2019-10-17 0 0.600 0.600 0.620 0.550 0.550 3,000 1,650 0.5500 0.388 0.388 0.401 0.356 0.356 4,639 0.3557 1.69%
2019-10-16 0 0.590 0.590 0.670 0.590 0.590 21,000 12,390 0.5900 0.382 0.382 0.433 0.382 0.382 32,472 0.3816 0.00%
2019-10-15 0 0.590 0.590 0.650 - - 0 0 - 0.382 0.382 0.420 - - 0 - 0.00%
2019-10-14 0 0.590 0.580 0.670 0.590 0.590 3,000 1,770 0.5900 0.382 0.375 0.433 0.382 0.382 4,639 0.3816 0.00%
2019-10-11 0 0.590 0.560 0.600 0.590 0.590 15,000 8,850 0.5900 0.382 0.362 0.388 0.382 0.382 23,195 0.3816 -1.67%
2019-10-10 0 0.600 0.580 0.600 0.600 0.600 24,000 14,400 0.6000 0.388 0.375 0.388 0.388 0.388 37,111 0.3880 0.00%
2019-10-09 0 0.600 0.600 0.660 - - 0 0 - 0.388 0.388 0.427 - - 0 - 0.00%
2019-10-08 0 0.600 0.600 0.630 - - 99,000 59,400 0.6000 0.388 0.388 0.407 - - 153,084 0.3880 0.00%
2019-10-04 0 0.600 0.600 0.680 0.600 0.600 112,500 67,485 0.5999 0.388 0.388 0.440 0.388 0.388 173,959 0.3879 -1.64%
2019-10-03 0 0.610 0.610 0.680 - - 102,000 62,220 0.6100 0.394 0.394 0.440 - - 157,723 0.3945 0.00%
2019-10-02 0 0.610 0.610 0.660 0.600 0.620 14,871 9,015 0.6062 0.394 0.394 0.427 0.388 0.401 22,995 0.3920 -4.69%
2019-09-30 0 0.640 0.620 0.640 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-09-27 0 0.640 0.620 0.640 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-09-26 0 0.640 0.610 0.680 - - 0 0 - 0.414 0.394 0.440 - - 0 - 0.00%
2019-09-25 0 0.640 0.580 0.680 - - 0 0 - 0.414 0.375 0.440 - - 0 - 0.00%
2019-09-24 0 0.640 0.600 0.750 - - 0 0 - 0.414 0.388 0.485 - - 0 - 0.00%
2019-09-23 0 0.640 0.600 0.840 0.640 0.640 15,000 9,600 0.6400 0.414 0.388 0.543 0.414 0.414 23,195 0.4139 1.59%
2019-09-20 0 0.630 0.620 0.760 - - 0 0 - 0.407 0.401 0.491 - - 0 - 0.00%
2019-09-19 0 0.630 0.630 0.650 - - 0 0 - 0.407 0.407 0.420 - - 0 - 1.61%
2019-09-18 0 0.620 0.600 0.840 - - 0 0 - 0.401 0.388 0.543 - - 0 - 0.00%
2019-09-17 0 0.620 0.610 0.640 - - 0 0 - 0.401 0.394 0.414 - - 0 - 0.00%
2019-09-16 0 0.620 0.620 0.690 0.620 0.620 24,000 14,880 0.6200 0.401 0.401 0.446 0.401 0.401 37,111 0.4010 1.64%
2019-09-13 0 0.610 0.600 0.660 0.610 0.640 39,000 23,970 0.6146 0.394 0.388 0.427 0.394 0.414 60,306 0.3975 -3.17%
2019-09-12 0 0.630 0.620 0.660 - - 0 0 - 0.407 0.401 0.427 - - 0 - 0.00%
2019-09-11 0 0.630 0.620 0.690 - - 0 0 - 0.407 0.401 0.446 - - 0 - -0.00%
2019-09-10 0 0.660 0.650 0.720 - - 0 0 - 0.407 0.401 0.444 - - 0 - 0.00%
2019-09-09 0 0.660 0.650 0.710 0.650 0.660 1,080,000 712,650 0.6599 0.407 0.401 0.438 0.401 0.407 1,749,534 0.4073 3.13%
2019-09-06 0 0.640 0.640 0.690 0.590 0.680 2,487,000 1,646,880 0.6622 0.395 0.395 0.426 0.364 0.420 4,028,788 0.4088 -4.48%
2019-09-05 0 0.670 0.660 0.670 0.670 0.680 1,548,000 1,048,380 0.6772 0.414 0.407 0.414 0.414 0.420 2,507,666 0.4181 0.00%
2019-09-04 0 0.670 0.670 0.760 - - 0 0 - 0.414 0.414 0.469 - - 0 - 0.00%
2019-09-03 0 0.670 0.670 0.700 0.670 0.670 99,000 66,330 0.6700 0.414 0.414 0.432 0.414 0.414 160,374 0.4136 0.00%
2019-09-02 0 0.670 0.650 0.760 0.670 0.670 170,250 114,000 0.6696 0.414 0.401 0.469 0.414 0.414 275,795 0.4134 1.52%
2019-08-30 0 0.660 0.610 0.780 - - 0 0 - 0.407 0.377 0.481 - - 0 - 0.00%
2019-08-29 0 0.660 0.650 0.780 - - 0 0 - 0.407 0.401 0.481 - - 0 - 0.00%
2019-08-28 0 0.660 0.630 0.700 - - 0 0 - 0.407 0.389 0.432 - - 0 - 0.00%
2019-08-27 0 0.660 0.600 0.700 - - 0 0 - 0.407 0.370 0.432 - - 0 - 0.00%
2019-08-26 0 0.660 0.610 0.700 - - 0 0 - 0.407 0.377 0.432 - - 0 - 0.00%
2019-08-23 0 0.660 0.650 0.700 - - 0 0 - 0.407 0.401 0.432 - - 0 - 0.00%
2019-08-22 0 0.660 0.650 0.690 - - 0 0 - 0.407 0.401 0.426 - - 0 - 0.00%
2019-08-21 0 0.660 0.640 0.710 0.640 0.660 153,000 97,980 0.6404 0.407 0.395 0.438 0.395 0.407 247,851 0.3953 3.13%
2019-08-20 0 0.640 0.630 0.720 - - 0 0 - 0.395 0.389 0.444 - - 0 - 0.00%
2019-08-19 0 0.640 0.640 0.720 0.630 0.630 48,000 30,240 0.6300 0.395 0.395 0.444 0.389 0.389 77,757 0.3889 3.23%
2019-08-16 0 0.620 0.610 0.730 0.620 0.620 48,000 29,760 0.6200 0.383 0.377 0.451 0.383 0.383 77,757 0.3827 0.00%
2019-08-15 0 0.620 0.600 0.700 0.620 0.620 57,000 35,340 0.6200 0.383 0.370 0.432 0.383 0.383 92,337 0.3827 1.64%
2019-08-14 0 0.610 0.610 0.730 0.590 0.600 21,000 12,570 0.5986 0.377 0.377 0.451 0.364 0.370 34,019 0.3695 1.67%
2019-08-13 0 0.600 0.600 0.640 0.600 0.640 456,000 280,800 0.6158 0.370 0.370 0.395 0.370 0.395 738,692 0.3801 -7.69%
2019-08-12 0 0.650 0.600 0.650 - - 0 0 - 0.401 0.370 0.401 - - 0 - 0.00%
2019-08-09 0 0.650 0.640 0.700 - - 0 0 - 0.401 0.395 0.432 - - 0 - 0.00%
2019-08-08 0 0.650 0.640 0.650 0.650 0.650 66,000 42,900 0.6500 0.401 0.395 0.401 0.401 0.401 106,916 0.4012 -2.99%
2019-08-07 0 0.670 0.670 0.730 0.670 0.670 165,000 109,050 0.6609 0.414 0.414 0.451 0.414 0.414 267,290 0.4080 3.08%
2019-08-06 0 0.650 0.620 0.710 0.650 0.650 18,000 11,700 0.6500 0.401 0.383 0.438 0.401 0.401 29,159 0.4012 0.00%
2019-08-05 0 0.650 0.650 0.710 0.650 0.650 39,240 25,504 0.6499 0.401 0.401 0.438 0.401 0.401 63,566 0.4012 -4.41%
2019-08-02 0 0.680 0.670 0.700 0.670 0.680 66,000 44,610 0.6759 0.420 0.414 0.432 0.414 0.420 106,916 0.4172 -1.45%
2019-08-01 0 0.690 0.690 0.730 0.690 0.690 30,000 20,700 0.6900 0.426 0.426 0.451 0.426 0.426 48,598 0.4259 0.00%
2019-07-31 0 0.690 0.680 0.710 0.690 0.690 30,000 20,700 0.6900 0.426 0.420 0.438 0.426 0.426 48,598 0.4259 -1.43%
2019-07-30 0 0.700 0.680 0.730 - - 60,000 40,800 0.6800 0.432 0.420 0.451 - - 97,196 0.4198 0.00%
2019-07-29 0 0.700 0.680 0.730 - - 60,000 40,800 0.6800 0.432 0.420 0.451 - - 97,196 0.4198 0.00%
2019-07-26 0 0.700 0.700 0.730 0.700 0.700 60,000 42,000 0.7000 0.432 0.432 0.451 0.432 0.432 97,196 0.4321 -1.41%
2019-07-25 0 0.710 0.710 0.720 - - 0 0 - 0.438 0.438 0.444 - - 0 - 0.00%
2019-07-24 0 0.710 0.700 0.730 0.700 0.710 33,000 23,130 0.7009 0.438 0.432 0.451 0.432 0.438 53,458 0.4327 -1.39%
2019-07-23 0 0.720 0.700 0.720 - - 0 0 - 0.444 0.432 0.444 - - 0 - 0.00%
2019-07-22 0 0.720 0.670 0.730 - - 0 0 - 0.444 0.414 0.451 - - 0 - 0.00%
2019-07-19 0 0.720 0.710 0.760 - - 0 0 - 0.444 0.438 0.469 - - 0 - 0.00%
2019-07-18 0 0.720 0.670 0.740 - - 0 0 - 0.444 0.414 0.457 - - 0 - 0.00%
2019-07-17 0 0.720 0.710 0.750 0.710 0.720 126,000 89,490 0.7102 0.444 0.438 0.463 0.438 0.444 204,112 0.4384 0.00%
2019-07-16 0 0.720 0.710 0.750 0.720 0.720 30,000 21,600 0.7200 0.444 0.438 0.463 0.444 0.444 48,598 0.4445 0.00%
2019-07-15 0 0.720 0.720 0.750 0.720 0.720 108,000 77,760 0.7200 0.444 0.444 0.463 0.444 0.444 174,953 0.4445 0.00%
2019-07-12 0 0.720 0.720 0.770 0.710 0.720 21,000 14,970 0.7129 0.444 0.444 0.475 0.438 0.444 34,019 0.4401 0.00%
2019-07-11 0 0.720 0.710 0.770 0.720 0.720 3,000 2,160 0.7200 0.444 0.438 0.475 0.444 0.444 4,860 0.4445 0.00%
2019-07-10 0 0.720 0.720 0.740 0.720 0.720 12,000 8,640 0.7200 0.444 0.444 0.457 0.444 0.444 19,439 0.4445 -1.37%
2019-07-09 0 0.730 0.730 0.750 0.720 0.730 15,000 10,860 0.7240 0.451 0.451 0.463 0.444 0.451 24,299 0.4469 0.00%
2019-07-08 0 0.730 0.730 0.770 0.720 0.740 6,000 4,380 0.7300 0.451 0.451 0.475 0.444 0.457 9,720 0.4506 -5.19%
2019-07-05 0 0.770 0.740 0.770 0.760 0.770 36,000 27,420 0.7617 0.475 0.457 0.475 0.469 0.475 58,318 0.4702 4.05%
2019-07-04 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.457 0.457 0.469 0.457 0.457 48,598 0.4568 1.37%
2019-07-03 0 0.730 0.730 0.740 0.730 0.750 15,000 11,010 0.7340 0.451 0.451 0.457 0.451 0.463 24,299 0.4531 -6.41%
2019-07-02 0 0.780 0.750 0.780 - - 0 0 - 0.481 0.463 0.481 - - 0 - 0.00%
2019-06-28 0 0.780 0.750 0.810 - - 0 0 - 0.481 0.463 0.500 - - 0 - 0.00%
2019-06-27 0 0.780 0.750 0.820 0.760 0.780 24,000 18,540 0.7725 0.481 0.463 0.506 0.469 0.481 38,879 0.4769 5.41%
2019-06-26 0 0.740 0.720 0.770 - - 0 0 - 0.457 0.444 0.475 - - 0 - 0.00%
2019-06-25 0 0.740 0.740 0.780 - - 0 0 - 0.457 0.457 0.481 - - 0 - 0.00%
2019-06-24 0 0.740 0.730 0.750 0.730 0.740 81,000 59,610 0.7359 0.457 0.451 0.463 0.451 0.457 131,215 0.4543 0.00%
2019-06-21 0 0.740 0.730 0.770 0.740 0.740 48,000 35,520 0.7400 0.457 0.451 0.475 0.457 0.457 77,757 0.4568 0.00%
2019-06-20 0 0.740 0.730 0.770 0.720 0.740 165,000 121,140 0.7342 0.457 0.451 0.475 0.444 0.457 267,290 0.4532 -1.33%
2019-06-19 0 0.750 0.720 0.780 0.720 0.750 12,000 8,910 0.7425 0.463 0.444 0.481 0.444 0.463 19,439 0.4584 4.17%
2019-06-18 0 0.720 0.710 0.720 - - 0 0 - 0.444 0.438 0.444 - - 0 - 0.00%
2019-06-17 0 0.720 0.720 0.770 0.710 0.720 67,377 48,452 0.7191 0.444 0.444 0.475 0.438 0.444 109,147 0.4439 -5.26%
2019-06-14 0 0.760 0.730 0.770 0.710 0.760 42,000 30,960 0.7371 0.469 0.451 0.475 0.438 0.469 68,037 0.4550 0.00%
2019-06-13 0 0.760 0.730 0.760 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2019-06-12 0 0.760 0.720 0.760 - - 0 0 - 0.469 0.444 0.469 - - 0 - 0.00%
2019-06-11 0 0.760 0.710 0.760 - - 0 0 - 0.469 0.438 0.469 - - 0 - 0.00%
2019-06-10 0 0.760 0.740 0.760 - - 0 0 - 0.469 0.457 0.469 - - 0 - 0.00%
2019-06-06 0 0.760 0.720 0.770 0.760 0.760 30,000 22,800 0.7600 0.469 0.444 0.475 0.469 0.469 48,598 0.4692 0.00%
2019-06-05 0 0.760 0.730 0.770 - - 0 0 - 0.469 0.451 0.475 - - 0 - 0.00%
2019-06-04 0 0.760 0.730 0.770 0.740 0.760 21,000 15,660 0.7457 0.469 0.451 0.475 0.457 0.469 34,019 0.4603 -2.56%
2019-06-03 0 0.780 0.740 0.780 - - 0 0 - 0.481 0.457 0.481 - - 0 - 0.00%
2019-05-31 0 0.780 0.740 0.790 0.760 0.780 39,000 30,240 0.7754 0.481 0.457 0.488 0.469 0.481 63,178 0.4787 2.63%
2019-05-30 0 0.760 0.750 0.790 0.750 0.760 231,000 173,370 0.7505 0.469 0.463 0.488 0.463 0.469 374,206 0.4633 -1.30%
2019-05-29 0 0.770 0.750 0.800 - - 0 0 - 0.475 0.463 0.494 - - 0 - 0.00%
2019-05-28 0 0.770 0.750 0.780 0.740 0.780 54,000 41,310 0.7650 0.475 0.463 0.481 0.457 0.481 87,477 0.4722 0.00%
2019-05-27 0 0.770 0.770 0.790 - - 0 0 - 0.475 0.475 0.488 - - 0 - 1.32%
2019-05-24 0 0.760 0.760 0.770 0.760 0.770 9,000 6,900 0.7667 0.469 0.469 0.475 0.469 0.475 14,579 0.4733 1.33%
2019-05-23 0 0.750 0.740 0.760 0.750 0.750 6,000 4,500 0.7500 0.463 0.457 0.469 0.463 0.463 9,720 0.4630 0.00%
2019-05-22 0 0.750 0.750 0.800 - - 0 0 - 0.463 0.463 0.494 - - 0 - 1.35%
2019-05-21 0 0.740 0.740 0.780 0.740 0.760 27,000 20,370 0.7544 0.457 0.457 0.481 0.457 0.469 43,738 0.4657 -2.63%
2019-05-20 0 0.760 0.740 0.760 - - 3,000 2,280 0.7600 0.469 0.457 0.469 - - 4,860 0.4692 0.00%
2019-05-17 0 0.760 0.760 0.790 - - 0 0 - 0.469 0.469 0.488 - - 0 - 0.00%
2019-05-16 0 0.760 0.760 0.800 - - 0 0 - 0.469 0.469 0.494 - - 0 - 1.33%
2019-05-15 0 0.750 0.750 0.790 0.750 0.750 9,000 6,750 0.7500 0.463 0.463 0.488 0.463 0.463 14,579 0.4630 -0.00%
2019-05-14 0 0.800 0.780 0.810 - - 0 0 - 0.463 0.451 0.469 - - 0 - 0.00%
2019-05-10 0 0.800 0.790 0.800 - - 0 0 - 0.463 0.457 0.463 - - 0 - 0.00%
2019-05-09 0 0.800 0.780 0.810 0.800 0.800 42,000 33,600 0.8000 0.463 0.451 0.469 0.463 0.463 72,573 0.4630 0.00%
2019-05-08 0 0.800 0.800 0.820 - - 0 0 - 0.463 0.463 0.475 - - 0 - 0.00%
2019-05-07 0 0.800 0.800 0.820 0.800 0.820 240,000 196,200 0.8175 0.463 0.463 0.475 0.463 0.475 414,704 0.4731 -1.23%
2019-05-06 0 0.810 0.810 0.830 0.810 0.830 1,143,000 942,720 0.8248 0.469 0.469 0.480 0.469 0.480 1,975,030 0.4773 -4.71%
2019-05-03 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.492 0.486 0.492 0.492 0.492 20,735 0.4919 0.00%
2019-05-02 0 0.850 0.830 0.850 - - 0 0 - 0.492 0.480 0.492 - - 0 - 0.00%
2019-04-30 0 0.850 0.830 0.860 0.850 0.860 183,000 155,580 0.8502 0.492 0.480 0.498 0.492 0.498 316,212 0.4920 1.19%
2019-04-29 0 0.840 0.830 0.860 0.840 0.860 336,000 286,560 0.8529 0.486 0.480 0.498 0.486 0.498 580,586 0.4936 1.20%
2019-04-26 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.480 0.475 0.480 0.480 0.480 207,352 0.4803 -1.19%
2019-04-25 0 0.840 0.840 0.850 0.840 0.850 225,000 189,720 0.8432 0.486 0.486 0.492 0.486 0.492 388,785 0.4880 1.20%
2019-04-24 0 0.830 0.830 0.840 0.830 0.830 231,000 191,730 0.8300 0.480 0.480 0.486 0.480 0.480 399,153 0.4803 -1.19%
2019-04-23 0 0.840 0.830 0.850 0.820 0.840 39,000 32,640 0.8369 0.486 0.480 0.492 0.475 0.486 67,389 0.4843 0.00%
2019-04-18 0 0.840 0.830 0.840 0.840 0.840 132,000 110,880 0.8400 0.486 0.480 0.486 0.486 0.486 228,087 0.4861 0.00%
2019-04-17 0 0.840 0.830 0.850 0.830 0.840 102,000 85,230 0.8356 0.486 0.480 0.492 0.480 0.486 176,249 0.4836 1.20%
2019-04-16 0 0.830 0.830 0.840 0.830 0.830 147,000 122,010 0.8300 0.480 0.480 0.486 0.480 0.480 254,006 0.4803 -1.19%
2019-04-15 0 0.840 0.840 0.850 0.840 0.890 267,000 226,770 0.8493 0.486 0.486 0.492 0.486 0.515 461,359 0.4915 -1.18%
2019-04-12 0 0.850 0.830 0.850 0.840 0.860 321,000 270,540 0.8428 0.492 0.480 0.492 0.486 0.498 554,667 0.4878 0.00%
2019-04-11 0 0.850 0.840 0.860 0.850 0.860 300,000 256,740 0.8558 0.492 0.486 0.498 0.492 0.498 518,380 0.4953 -1.16%
2019-04-10 0 0.860 0.850 0.870 0.850 0.860 177,000 151,320 0.8549 0.498 0.492 0.503 0.492 0.498 305,844 0.4948 2.38%
2019-04-09 0 0.840 0.830 0.860 0.840 0.840 222,000 186,480 0.8400 0.486 0.480 0.498 0.486 0.486 383,602 0.4861 0.00%
2019-04-08 0 0.840 0.840 0.870 0.840 0.850 180,000 152,850 0.8492 0.486 0.486 0.503 0.486 0.492 311,028 0.4914 -2.33%
2019-04-04 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.498 0.492 0.498 0.498 0.498 20,735 0.4977 0.00%
2019-04-03 0 0.860 0.850 0.870 0.860 0.910 108,000 95,430 0.8836 0.498 0.492 0.503 0.498 0.527 186,617 0.5114 2.38%
2019-04-02 0 0.840 0.830 0.860 0.840 0.840 234,000 196,560 0.8400 0.486 0.480 0.498 0.486 0.486 404,337 0.4861 0.00%
2019-04-01 0 0.840 0.830 0.850 0.840 0.850 96,000 80,970 0.8434 0.486 0.480 0.492 0.486 0.492 165,882 0.4881 -1.18%
2019-03-29 0 0.850 0.850 0.890 0.850 0.850 126,000 107,100 0.8500 0.492 0.492 0.515 0.492 0.492 217,720 0.4919 -1.16%
2019-03-28 0 0.860 0.860 0.880 - - 0 0 - 0.498 0.498 0.509 - - 0 - 0.00%
2019-03-27 0 0.860 0.860 0.870 0.850 0.860 303,000 260,550 0.8599 0.498 0.498 0.503 0.492 0.498 523,564 0.4976 1.18%
2019-03-26 0 0.850 0.850 0.860 0.850 0.850 384,000 326,400 0.8500 0.492 0.492 0.498 0.492 0.492 663,527 0.4919 0.00%
2019-03-25 0 0.850 0.830 0.850 0.850 0.850 30,000 25,500 0.8500 0.492 0.480 0.492 0.492 0.492 51,838 0.4919 1.19%
2019-03-22 0 0.840 0.840 0.880 - - 0 0 - 0.486 0.486 0.509 - - 0 - 0.00%
2019-03-21 0 0.840 0.830 0.890 0.840 0.840 27,000 22,680 0.8400 0.486 0.480 0.515 0.486 0.486 46,654 0.4861 -1.18%
2019-03-20 0 0.850 0.830 0.850 0.840 0.850 174,000 146,460 0.8417 0.492 0.480 0.492 0.486 0.492 300,661 0.4871 0.00%
2019-03-19 0 0.850 0.840 0.900 0.850 0.850 12,000 10,200 0.8500 0.492 0.486 0.521 0.492 0.492 20,735 0.4919 -1.16%
2019-03-18 0 0.860 0.850 0.880 0.860 0.900 105,000 91,350 0.8700 0.498 0.492 0.509 0.498 0.521 181,433 0.5035 0.00%
2019-03-15 0 0.860 0.850 0.870 0.840 0.860 264,000 223,260 0.8457 0.498 0.492 0.503 0.486 0.498 456,175 0.4894 1.18%
2019-03-14 0 0.850 0.840 0.860 0.850 0.860 606,000 516,180 0.8518 0.492 0.486 0.498 0.492 0.498 1,047,129 0.4929 -4.49%
2019-03-13 0 0.890 0.860 0.890 0.820 0.940 1,443,000 1,265,520 0.8770 0.515 0.498 0.515 0.475 0.544 2,493,410 0.5075 5.95%
2019-03-12 0 0.840 0.830 0.850 0.830 0.850 279,375 235,650 0.8435 0.486 0.480 0.492 0.480 0.492 482,742 0.4881 1.20%
2019-03-11 0 0.830 0.820 0.840 0.830 0.840 120,000 99,900 0.8325 0.480 0.475 0.486 0.480 0.486 207,352 0.4818 -1.19%
2019-03-08 0 0.840 0.820 0.840 0.820 0.850 461,250 385,680 0.8362 0.486 0.475 0.486 0.475 0.492 797,010 0.4839 3.70%
2019-03-07 0 0.810 0.810 0.830 0.810 0.810 39,000 31,890 0.8177 0.469 0.469 0.480 0.469 0.469 67,389 0.4732 0.00%
2019-03-06 0 0.810 0.810 0.820 0.810 0.820 93,000 75,720 0.8142 0.469 0.469 0.475 0.469 0.475 160,698 0.4712 -1.22%
2019-03-05 0 0.820 0.810 0.840 0.810 0.820 4,470,000 3,664,770 0.8199 0.475 0.469 0.486 0.469 0.475 7,723,869 0.4745 0.00%
2019-03-04 0 0.820 0.820 0.840 0.820 0.820 102,000 83,640 0.8200 0.475 0.475 0.486 0.475 0.475 176,249 0.4746 0.00%
2019-03-01 0 0.820 0.820 0.840 0.820 0.820 6,000 4,920 0.8200 0.475 0.475 0.486 0.475 0.475 10,368 0.4746 0.00%
2019-02-28 0 0.820 0.820 0.840 0.820 0.850 39,000 32,490 0.8331 0.475 0.475 0.486 0.475 0.492 67,389 0.4821 0.00%
2019-02-27 0 0.820 0.810 0.840 0.810 0.820 231,000 188,130 0.8144 0.475 0.469 0.486 0.469 0.475 399,153 0.4713 1.23%
2019-02-26 0 0.810 0.800 0.830 0.800 0.830 126,000 102,090 0.8102 0.469 0.463 0.480 0.463 0.480 217,720 0.4689 1.25%
2019-02-25 0 0.800 0.790 0.830 0.800 0.800 180,000 144,000 0.8000 0.463 0.457 0.480 0.463 0.463 311,028 0.4630 1.27%
2019-02-22 0 0.790 0.790 0.800 0.790 0.790 3,000 2,370 0.7900 0.457 0.457 0.463 0.457 0.457 5,184 0.4572 -1.25%
2019-02-21 0 0.800 0.790 0.830 0.780 0.800 36,000 28,710 0.7975 0.463 0.457 0.480 0.451 0.463 62,206 0.4615 1.27%
2019-02-20 0 0.790 0.780 0.800 0.780 0.790 246,000 193,740 0.7876 0.457 0.451 0.463 0.451 0.457 425,072 0.4558 0.00%
2019-02-19 0 0.790 0.780 0.800 0.780 0.790 96,000 75,570 0.7872 0.457 0.451 0.463 0.451 0.457 165,882 0.4556 1.28%
2019-02-18 0 0.780 0.780 0.840 0.770 0.780 57,000 43,950 0.7711 0.451 0.451 0.486 0.446 0.451 98,492 0.4462 -1.27%
2019-02-15 0 0.790 0.770 0.830 - - 3,000 2,370 0.7900 0.457 0.446 0.480 - - 5,184 0.4572 0.00%
2019-02-14 0 0.790 0.780 0.800 0.790 0.790 126,000 99,540 0.7900 0.457 0.451 0.463 0.457 0.457 217,720 0.4572 0.00%
2019-02-13 0 0.790 0.780 0.790 0.780 0.800 99,000 78,180 0.7897 0.457 0.451 0.457 0.451 0.463 171,066 0.4570 0.00%
2019-02-12 0 0.790 0.780 0.820 0.790 0.790 120,000 94,800 0.7900 0.457 0.451 0.475 0.457 0.457 207,352 0.4572 1.28%
2019-02-11 0 0.780 0.770 0.790 0.780 0.790 251,880 197,637 0.7846 0.451 0.446 0.457 0.451 0.457 435,232 0.4541 -1.27%
2019-02-08 0 0.790 0.790 0.820 0.790 0.790 3,000 2,370 0.7900 0.457 0.457 0.475 0.457 0.457 5,184 0.4572 0.00%
2019-02-04 0 0.790 0.770 0.800 0.790 0.790 30,000 23,700 0.7900 0.457 0.446 0.463 0.457 0.457 51,838 0.4572 -1.25%
2019-02-01 0 0.800 0.790 0.800 0.800 0.810 330,000 265,200 0.8036 0.463 0.457 0.463 0.463 0.469 570,219 0.4651 -1.23%
2019-01-31 0 0.810 0.810 0.830 0.810 0.860 300,000 246,900 0.8230 0.469 0.469 0.480 0.469 0.498 518,380 0.4763 0.00%
2019-01-30 0 0.810 0.800 0.820 0.810 0.820 369,000 300,540 0.8145 0.469 0.463 0.475 0.469 0.475 637,608 0.4714 -2.41%
2019-01-29 0 0.830 0.810 0.830 0.830 0.840 57,000 47,580 0.8347 0.480 0.469 0.480 0.480 0.486 98,492 0.4831 -1.19%
2019-01-28 0 0.840 0.810 0.840 - - 0 0 - 0.486 0.469 0.486 - - 0 - 0.00%
2019-01-25 0 0.840 0.810 0.840 0.800 0.840 189,000 153,150 0.8103 0.486 0.469 0.486 0.463 0.486 326,580 0.4690 1.20%
2019-01-24 0 0.830 0.830 0.860 0.830 0.860 81,000 68,340 0.8437 0.480 0.480 0.498 0.480 0.498 139,963 0.4883 -1.19%
2019-01-23 0 0.840 0.820 0.840 0.820 0.900 729,000 619,890 0.8503 0.486 0.475 0.486 0.475 0.521 1,259,665 0.4921 2.44%
2019-01-22 0 0.820 0.800 0.820 0.800 0.830 54,000 44,370 0.8217 0.475 0.463 0.475 0.463 0.480 93,308 0.4755 3.80%
2019-01-21 0 0.790 0.780 0.820 0.760 0.830 633,000 504,000 0.7962 0.457 0.451 0.475 0.440 0.480 1,093,783 0.4608 3.95%
2019-01-18 0 0.760 0.740 0.780 0.730 0.770 186,000 140,520 0.7555 0.440 0.428 0.451 0.422 0.446 321,396 0.4372 4.11%
2019-01-17 0 0.730 0.730 0.750 0.730 0.730 75,000 54,750 0.7300 0.422 0.422 0.434 0.422 0.422 129,595 0.4225 0.00%
2019-01-16 0 0.730 0.730 0.740 0.730 0.730 72,000 52,560 0.7300 0.422 0.422 0.428 0.422 0.422 124,411 0.4225 0.00%
2019-01-15 0 0.730 0.720 0.740 0.730 0.730 312,000 227,760 0.7300 0.422 0.417 0.428 0.422 0.422 539,116 0.4225 0.00%
2019-01-14 0 0.730 0.730 0.740 0.730 0.730 120,000 87,600 0.7300 0.422 0.422 0.428 0.422 0.422 207,352 0.4225 0.00%
2019-01-11 0 0.730 0.730 0.740 0.730 0.730 144,000 105,120 0.7300 0.422 0.422 0.428 0.422 0.422 248,823 0.4225 0.00%
2019-01-10 0 0.730 0.730 0.740 0.730 0.730 165,000 120,450 0.7300 0.422 0.422 0.428 0.422 0.422 285,109 0.4225 0.00%
2019-01-09 0 0.730 0.730 0.740 0.720 0.730 78,000 56,250 0.7212 0.422 0.422 0.428 0.417 0.422 134,779 0.4174 0.00%
2019-01-08 0 0.730 0.730 0.740 0.730 0.730 144,000 105,120 0.7300 0.422 0.422 0.428 0.422 0.422 248,823 0.4225 -1.35%
2019-01-07 0 0.740 0.740 0.750 0.730 0.740 99,000 73,230 0.7397 0.428 0.428 0.434 0.422 0.428 171,066 0.4281 0.00%
2019-01-04 0 0.740 0.740 0.760 0.730 0.740 18,000 13,230 0.7350 0.428 0.428 0.440 0.422 0.428 31,103 0.4254 0.00%
2019-01-03 0 0.740 0.740 0.760 0.730 0.740 75,000 55,320 0.7376 0.428 0.428 0.440 0.422 0.428 129,595 0.4269 -2.63%
2019-01-02 0 0.760 0.760 0.780 0.740 0.770 249,000 186,540 0.7492 0.440 0.440 0.451 0.428 0.446 430,256 0.4336 -1.30%
2018-12-31 0 0.770 0.760 0.780 0.750 0.770 129,000 98,490 0.7635 0.446 0.440 0.451 0.434 0.446 222,904 0.4419 1.32%
2018-12-28 0 0.760 0.740 0.760 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2018-12-27 0 0.760 0.730 0.760 0.730 0.780 504,000 374,700 0.7435 0.440 0.422 0.440 0.422 0.451 870,879 0.4303 5.56%
2018-12-24 0 0.720 0.720 0.730 0.720 0.720 36,000 25,920 0.7200 0.417 0.417 0.422 0.417 0.417 62,206 0.4167 -1.37%
2018-12-21 0 0.730 0.720 0.750 0.720 0.740 1,300,279 942,987 0.7252 0.422 0.417 0.434 0.417 0.428 2,246,797 0.4197 0.00%
2018-12-20 0 0.730 0.720 0.740 0.700 0.730 84,000 60,630 0.7218 0.422 0.417 0.428 0.405 0.422 145,147 0.4177 1.39%
2018-12-19 0 0.720 0.720 0.740 0.710 0.720 126,000 90,540 0.7186 0.417 0.417 0.428 0.411 0.417 217,720 0.4159 1.41%
2018-12-18 0 0.710 0.710 0.730 0.700 0.720 252,000 178,950 0.7101 0.411 0.411 0.422 0.405 0.417 435,440 0.4110 -2.74%
2018-12-17 0 0.730 0.730 0.740 0.710 0.730 132,000 95,250 0.7216 0.422 0.422 0.428 0.411 0.422 228,087 0.4176 -2.67%
2018-12-14 0 0.750 0.780 0.790 0.750 0.750 93,000 69,750 0.7500 0.434 0.451 0.457 0.434 0.434 160,698 0.4340 -3.85%
2018-12-13 0 0.780 0.750 0.780 0.740 0.780 132,000 98,760 0.7482 0.451 0.434 0.451 0.428 0.451 228,087 0.4330 1.30%
2018-12-12 0 0.770 0.760 0.770 0.760 0.790 114,000 87,090 0.7639 0.446 0.440 0.446 0.440 0.457 196,985 0.4421 1.32%
2018-12-11 0 0.760 0.730 0.770 0.720 0.760 159,000 117,720 0.7404 0.440 0.422 0.446 0.417 0.440 274,742 0.4285 4.11%
2018-12-10 0 0.730 0.720 0.760 0.710 0.760 102,000 73,890 0.7244 0.422 0.417 0.440 0.411 0.440 176,249 0.4192 0.00%
2018-12-07 0 0.730 0.730 0.740 0.730 0.740 561,000 412,140 0.7347 0.422 0.422 0.428 0.422 0.428 969,371 0.4252 -2.67%
2018-12-06 0 0.750 0.750 0.770 0.740 0.760 57,000 42,930 0.7532 0.434 0.434 0.446 0.428 0.440 98,492 0.4359 0.00%
2018-12-05 0 0.750 0.740 0.750 0.740 0.810 738,000 560,730 0.7598 0.434 0.428 0.434 0.428 0.469 1,275,216 0.4397 -6.25%
2018-12-04 0 0.800 0.790 0.800 0.790 0.800 54,000 43,170 0.7994 0.463 0.457 0.463 0.457 0.463 93,308 0.4627 -1.23%
2018-12-03 0 0.810 0.800 0.820 0.780 0.870 522,000 419,040 0.8028 0.469 0.463 0.475 0.451 0.503 901,982 0.4646 -1.22%
2018-11-30 0 0.820 0.820 0.830 0.780 0.860 897,000 737,550 0.8222 0.475 0.475 0.480 0.451 0.498 1,549,958 0.4759 0.00%
2018-11-29 0 0.820 0.810 0.820 0.790 0.950 3,377,000 2,942,290 0.8713 0.475 0.469 0.475 0.457 0.550 5,835,236 0.5042 -11.83%
2018-11-28 0 0.930 0.920 0.930 0.820 0.940 4,280,000 3,752,990 0.8769 0.538 0.532 0.538 0.475 0.544 7,395,561 0.5075 13.41%
2018-11-27 0 0.820 0.820 0.830 0.810 0.840 465,000 381,090 0.8195 0.475 0.475 0.480 0.469 0.486 803,490 0.4743 -2.38%
2018-11-26 0 0.840 0.840 0.850 0.800 0.850 2,831,000 2,379,640 0.8406 0.486 0.486 0.492 0.463 0.492 4,891,784 0.4865 5.00%
2018-11-23 0 0.800 0.800 0.810 0.800 0.840 1,215,000 996,840 0.8204 0.463 0.463 0.469 0.463 0.486 2,099,441 0.4748 1.27%
2018-11-22 0 0.790 0.780 0.790 0.730 0.850 2,230,000 1,787,060 0.8014 0.457 0.451 0.457 0.422 0.492 3,853,295 0.4638 8.22%
2018-11-21 0 0.730 0.720 0.750 0.700 0.740 222,000 160,440 0.7227 0.422 0.417 0.434 0.405 0.428 383,602 0.4182 1.39%
2018-11-20 0 0.720 0.720 0.730 0.700 0.730 165,000 117,900 0.7145 0.417 0.417 0.422 0.405 0.422 285,109 0.4135 -2.70%
2018-11-19 0 0.740 0.720 0.740 0.720 0.750 543,000 395,820 0.7290 0.428 0.417 0.428 0.417 0.434 938,269 0.4219 -3.90%
2018-11-16 0 0.770 0.750 0.770 0.710 0.770 1,087,000 805,830 0.7413 0.446 0.434 0.446 0.411 0.446 1,878,265 0.4290 6.94%
2018-11-15 0 0.720 0.700 0.730 0.700 0.720 366,000 257,520 0.7036 0.417 0.405 0.422 0.405 0.417 632,424 0.4072 1.41%
2018-11-14 0 0.710 0.710 0.720 0.700 0.710 255,000 180,360 0.7073 0.411 0.411 0.417 0.405 0.411 440,623 0.4093 -2.74%
2018-11-13 0 0.730 0.710 0.730 0.690 0.730 186,000 131,220 0.7055 0.422 0.411 0.422 0.399 0.422 321,396 0.4083 -3.95%
2018-11-12 0 0.760 0.710 0.760 0.710 0.760 180,000 129,330 0.7185 0.440 0.411 0.440 0.411 0.440 311,028 0.4158 4.11%
2018-11-09 0 0.730 0.720 0.740 0.700 0.770 273,000 196,200 0.7187 0.422 0.417 0.428 0.405 0.446 471,726 0.4159 1.39%
2018-11-08 0 0.720 0.720 0.730 0.710 0.740 570,000 413,550 0.7255 0.417 0.417 0.422 0.411 0.428 984,923 0.4199 0.00%
2018-11-07 0 0.720 0.720 0.730 0.720 0.840 3,054,000 2,423,460 0.7935 0.417 0.417 0.422 0.417 0.486 5,277,113 0.4592 -4.00%
2018-11-06 0 0.750 0.730 0.750 0.640 0.780 1,792,596 1,244,547 0.6943 0.434 0.422 0.434 0.370 0.451 3,097,489 0.4018 15.38%
2018-11-05 0 0.650 0.640 0.650 0.650 0.670 327,000 215,010 0.6575 0.376 0.370 0.376 0.376 0.388 565,035 0.3805 -1.52%
2018-11-02 0 0.660 0.650 0.670 0.630 0.660 387,000 253,380 0.6547 0.382 0.376 0.388 0.365 0.382 668,711 0.3789 3.13%
2018-11-01 0 0.640 0.630 0.650 0.630 0.640 495,000 315,210 0.6368 0.370 0.365 0.376 0.365 0.370 855,328 0.3685 0.00%
2018-10-31 0 0.640 0.640 0.650 0.640 0.650 63,000 40,350 0.6405 0.370 0.370 0.376 0.370 0.376 108,860 0.3707 0.00%
2018-10-30 0 0.640 0.630 0.640 0.630 0.640 450,000 285,510 0.6345 0.370 0.365 0.370 0.365 0.370 777,571 0.3672 0.00%
2018-10-29 0 0.640 0.640 0.660 0.630 0.650 222,000 142,080 0.6400 0.370 0.370 0.382 0.365 0.376 383,602 0.3704 0.00%
2018-10-26 0 0.640 0.640 0.650 0.590 0.650 1,134,000 727,650 0.6417 0.370 0.370 0.376 0.341 0.376 1,959,478 0.3713 1.59%
2018-10-25 0 0.630 0.620 0.630 0.590 0.650 2,454,000 1,512,210 0.6162 0.365 0.359 0.365 0.341 0.376 4,240,352 0.3566 0.00%
2018-10-24 0 0.630 0.620 0.630 0.620 0.660 1,197,000 763,320 0.6377 0.365 0.359 0.365 0.359 0.382 2,068,338 0.3690 -3.08%
2018-10-23 0 0.650 0.640 0.660 0.640 0.680 945,000 621,780 0.6580 0.376 0.370 0.382 0.370 0.394 1,632,898 0.3808 0.00%
2018-10-22 0 0.650 0.630 0.650 0.640 0.680 666,000 441,780 0.6633 0.376 0.365 0.376 0.370 0.394 1,150,805 0.3839 0.00%
2018-10-19 0 0.650 0.640 0.650 0.640 0.670 462,000 303,390 0.6567 0.376 0.370 0.376 0.370 0.388 798,306 0.3800 0.00%
2018-10-18 0 0.650 0.650 0.660 0.650 0.670 1,071,000 704,640 0.6579 0.376 0.376 0.382 0.376 0.388 1,850,618 0.3808 1.56%
2018-10-16 0 0.640 0.630 0.650 0.640 0.690 1,257,000 814,140 0.6477 0.370 0.365 0.376 0.370 0.399 2,172,014 0.3748 -5.88%
2018-10-15 0 0.680 0.660 0.700 0.620 0.750 2,682,000 1,802,070 0.6719 0.394 0.382 0.405 0.359 0.434 4,634,321 0.3889 -2.86%
2018-10-12 0 0.700 0.690 0.700 0.700 0.740 1,245,000 880,740 0.7074 0.405 0.399 0.405 0.405 0.428 2,151,279 0.4094 -2.78%
2018-10-11 0 0.720 0.710 0.720 0.700 0.780 2,364,000 1,731,540 0.7325 0.417 0.411 0.417 0.405 0.451 4,084,838 0.4239 -12.20%
2018-10-10 0 0.820 0.820 0.830 0.820 0.880 1,722,000 1,451,820 0.8431 0.475 0.475 0.480 0.475 0.509 2,975,504 0.4879 -5.75%
2018-10-09 0 0.870 0.860 0.870 0.810 0.980 14,538,000 13,072,170 0.8992 0.503 0.498 0.503 0.469 0.567 25,120,717 0.5204 3.57%
2018-10-08 0 0.840 0.830 0.850 0.840 1.050 80,235,000 80,014,860 0.9973 0.486 0.480 0.492 0.486 0.608 138,640,856 0.5771

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top