Million Hope Industries Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01897  2019-03-19    
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 0.460 0.460 0.480 0.460 0.460 4,000 1,840 0.4600 0.460 0.460 0.480 0.460 0.460 4,000 0.4600 0.00%
2025-12-30 0 0.460 0.460 0.480 - - 64 27 0.4219 0.460 0.460 0.480 - - 64 0.4219 3.37%
2025-12-29 0 0.445 0.445 0.455 0.445 0.455 17,230 7,784 0.4518 0.445 0.445 0.455 0.445 0.455 17,230 0.4518 -5.32%
2025-12-24 0 0.470 0.455 0.485 - - 0 0 - 0.470 0.455 0.485 - - 0 - 0.00%
2025-12-23 0 0.470 0.455 0.480 - - 4 1 0.2500 0.470 0.455 0.480 - - 4 0.2500 0.00%
2025-12-22 0 0.470 0.470 0.485 - - 0 0 - 0.470 0.470 0.485 - - 0 - 0.00%
2025-12-19 0 0.470 0.470 0.485 0.470 0.470 97,322 45,714 0.4697 0.470 0.470 0.485 0.470 0.470 97,322 0.4697 1.08%
2025-12-18 0 0.465 0.465 0.470 0.455 0.465 20,778 9,622 0.4631 0.465 0.465 0.470 0.455 0.465 20,778 0.4631 1.09%
2025-12-17 0 0.460 0.460 0.470 - - 46 20 0.4348 0.460 0.460 0.470 - - 46 0.4348 0.00%
2025-12-16 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2025-12-15 0 0.460 0.460 0.485 - - 0 0 - 0.460 0.460 0.485 - - 0 - 0.00%
2025-12-12 0 0.460 0.455 0.485 - - 92 40 0.4348 0.460 0.455 0.485 - - 92 0.4348 0.00%
2025-12-11 0 0.460 0.460 0.470 - - 232 103 0.4440 0.460 0.460 0.470 - - 232 0.4440 0.00%
2025-12-10 0 0.460 0.460 0.470 0.460 0.460 50,000 23,000 0.4600 0.460 0.460 0.470 0.460 0.460 50,000 0.4600 0.00%
2025-12-09 0 0.460 0.455 0.485 0.460 0.460 150,400 69,182 0.4600 0.460 0.455 0.485 0.460 0.460 150,400 0.4600 0.00%
2025-12-08 0 0.460 0.460 0.485 - - 408 179 0.4387 0.460 0.460 0.485 - - 408 0.4387 0.00%
2025-12-05 0 0.460 0.460 0.485 - - 0 0 - 0.460 0.460 0.485 - - 0 - 0.00%
2025-12-04 0 0.460 0.460 0.485 0.460 0.460 150,000 69,000 0.4600 0.460 0.460 0.485 0.460 0.460 150,000 0.4600 0.00%
2025-12-03 0 0.460 0.460 0.485 0.460 0.470 210,031 98,581 0.4694 0.460 0.460 0.485 0.460 0.470 210,031 0.4694 -1.08%
2025-12-02 0 0.465 0.465 0.485 0.460 0.465 57,946 26,795 0.4624 0.465 0.465 0.485 0.460 0.465 57,946 0.4624 5.68%
2025-12-01 0 0.440 0.440 0.465 0.440 0.470 229,745 107,321 0.4671 0.440 0.440 0.465 0.440 0.470 229,745 0.4671 -5.38%
2025-11-28 0 0.465 0.440 0.475 0.465 0.465 50,000 23,250 0.4650 0.465 0.440 0.475 0.465 0.465 50,000 0.4650 1.09%
2025-11-27 0 0.460 0.460 0.465 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.00%
2025-11-26 0 0.460 0.460 0.475 - - 0 0 - 0.460 0.460 0.475 - - 0 - 1.10%
2025-11-25 0 0.455 0.455 0.475 - - 556 241 0.4335 0.455 0.455 0.475 - - 556 0.4335 0.66%
2025-11-24 0 0.455 0.455 0.475 - - 0 0 - 0.452 0.452 0.472 - - 0 - 1.11%
2025-11-21 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.447 0.447 0.462 0.447 0.447 10,066 0.4470 0.00%
2025-11-20 0 0.450 0.450 0.475 - - 0 0 - 0.447 0.447 0.472 - - 0 - 1.12%
2025-11-19 0 0.445 0.445 0.475 - - 0 0 - 0.442 0.442 0.472 - - 0 - 1.14%
2025-11-18 0 0.440 0.440 0.475 0.435 0.435 2,118 918 0.4334 0.437 0.437 0.472 0.432 0.432 2,132 0.4306 0.00%
2025-11-17 0 0.440 0.440 0.475 0.440 0.440 3,634 1,549 0.4263 0.437 0.437 0.472 0.437 0.437 3,658 0.4234 0.00%
2025-11-14 0 0.440 0.440 0.475 0.440 0.440 4,430 1,940 0.4379 0.437 0.437 0.472 0.437 0.437 4,459 0.4350 0.00%
2025-11-13 0 0.440 0.440 0.490 0.440 0.440 12,000 5,280 0.4400 0.437 0.437 0.487 0.437 0.437 12,080 0.4371 0.00%
2025-11-12 0 0.440 0.440 0.490 0.440 0.440 2,259 988 0.4374 0.437 0.437 0.487 0.437 0.437 2,274 0.4345 0.00%
2025-11-11 0 0.440 0.435 0.440 0.435 0.440 12,000 5,230 0.4358 0.437 0.432 0.437 0.432 0.437 12,080 0.4330 1.15%
2025-11-10 0 0.435 0.430 0.470 - - 0 0 - 0.432 0.427 0.467 - - 0 - 0.00%
2025-11-07 0 0.435 0.430 0.470 - - 0 0 - 0.432 0.427 0.467 - - 0 - 0.00%
2025-11-06 0 0.435 0.435 0.465 - - 0 0 - 0.432 0.432 0.462 - - 0 - 1.16%
2025-11-05 0 0.430 0.430 0.470 - - 0 0 - 0.427 0.427 0.467 - - 0 - 0.00%
2025-11-04 0 0.430 0.430 0.470 - - 0 0 - 0.427 0.427 0.467 - - 0 - 0.00%
2025-11-03 0 0.430 0.430 0.490 0.430 0.430 14,823 6,317 0.4262 0.427 0.427 0.487 0.427 0.427 14,921 0.4234 0.00%
2025-10-31 0 0.430 0.430 0.470 - - 0 0 - 0.427 0.427 0.467 - - 0 - 1.18%
2025-10-30 0 0.425 0.425 0.470 0.425 0.425 10,390 4,353 0.4190 0.422 0.422 0.467 0.422 0.422 10,459 0.4162 0.00%
2025-10-28 0 0.425 0.425 0.465 0.425 0.425 11,600 4,898 0.4222 0.422 0.422 0.462 0.422 0.422 11,677 0.4195 -1.16%
2025-10-27 0 0.430 0.430 0.455 - - 1,418 581 0.4097 0.427 0.427 0.452 - - 1,427 0.4070 0.00%
2025-10-24 0 0.430 0.425 0.470 - - 0 0 - 0.427 0.422 0.467 - - 0 - 0.00%
2025-10-23 0 0.430 0.425 0.470 - - 3 1 0.3333 0.427 0.422 0.467 - - 3 0.3311 0.00%
2025-10-22 0 0.430 0.430 0.520 0.425 0.440 77,000 33,295 0.4324 0.427 0.427 0.517 0.422 0.437 77,511 0.4296 -2.27%
2025-10-21 0 0.440 0.440 0.520 0.440 0.440 3,830 1,648 0.4303 0.437 0.437 0.517 0.437 0.437 3,855 0.4275 -2.22%
2025-10-20 0 0.450 0.450 0.510 0.445 0.445 12,052 5,362 0.4449 0.447 0.447 0.507 0.442 0.442 12,132 0.4420 -4.26%
2025-10-17 0 0.470 0.455 0.480 0.455 0.470 31,134 14,508 0.4660 0.467 0.452 0.477 0.452 0.467 31,341 0.4629 0.00%
2025-10-16 0 0.470 0.470 0.510 0.470 0.470 4,287 2,009 0.4686 0.467 0.467 0.507 0.467 0.467 4,315 0.4655 -6.00%
2025-10-15 0 0.500 0.470 0.500 - - 163 74 0.4540 0.497 0.467 0.497 - - 164 0.4510 -1.96%
2025-10-14 0 0.510 0.470 0.540 - - 1,261 579 0.4592 0.507 0.467 0.536 - - 1,269 0.4561 0.00%
2025-10-13 0 0.510 0.470 0.510 - - 0 0 - 0.507 0.467 0.507 - - 0 - -1.92%
2025-10-10 0 0.520 0.495 0.530 0.500 0.530 106,046 53,742 0.5068 0.517 0.492 0.527 0.497 0.527 106,750 0.5034 5.05%
2025-10-09 0 0.495 0.490 0.495 0.490 0.495 60,046 29,431 0.4901 0.492 0.487 0.492 0.487 0.492 60,445 0.4869 1.02%
2025-10-08 0 0.490 0.480 0.490 0.480 0.490 41,412 20,200 0.4878 0.487 0.477 0.487 0.477 0.487 41,687 0.4846 2.08%
2025-10-06 0 0.480 0.480 0.485 0.480 0.490 53,895 25,991 0.4823 0.477 0.477 0.482 0.477 0.487 54,253 0.4791 1.05%
2025-10-03 0 0.475 0.475 0.480 - - 0 0 - 0.472 0.472 0.477 - - 0 - 1.06%
2025-10-02 0 0.470 0.470 0.480 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
2025-09-30 0 0.470 0.470 0.480 0.470 0.470 79,796 37,428 0.4690 0.467 0.467 0.477 0.467 0.467 80,326 0.4660 2.17%
2025-09-29 0 0.460 0.460 0.470 0.460 0.460 3,322 1,488 0.4479 0.457 0.457 0.467 0.457 0.457 3,344 0.4450 1.10%
2025-09-26 0 0.455 0.455 0.470 - - 0 0 - 0.452 0.452 0.467 - - 0 - 0.00%
2025-09-25 0 0.455 0.455 0.470 0.455 0.455 2,000 910 0.4550 0.452 0.452 0.467 0.452 0.452 2,013 0.4520 0.00%
2025-09-24 0 0.455 0.440 0.455 0.455 0.455 4,000 1,875 0.4688 0.452 0.437 0.452 0.452 0.452 4,027 0.4657 0.00%
2025-09-23 0 0.455 0.430 0.455 0.455 0.455 42,000 19,110 0.4550 0.452 0.427 0.452 0.452 0.452 42,279 0.4520 1.11%
2025-09-22 0 0.450 0.450 0.460 0.450 0.450 48,400 21,776 0.4499 0.447 0.447 0.457 0.447 0.447 48,721 0.4470 1.12%
2025-09-19 0 0.445 0.445 0.450 0.420 0.445 11,567 5,036 0.4354 0.442 0.442 0.447 0.417 0.442 11,644 0.4325 0.00%
2025-09-18 0 0.445 0.445 0.450 - - 0 0 - 0.442 0.442 0.447 - - 0 - 0.00%
2025-09-17 0 0.445 0.445 0.450 0.445 0.445 6,300 2,692 0.4273 0.442 0.442 0.447 0.442 0.442 6,342 0.4245 0.00%
2025-09-16 0 0.445 0.415 0.450 0.445 0.445 15,736 6,909 0.4391 0.442 0.412 0.447 0.442 0.442 15,840 0.4362 4.71%
2025-09-15 0 0.425 0.425 0.450 0.420 0.420 6,000 2,520 0.4200 0.422 0.422 0.447 0.417 0.417 6,040 0.4172 0.00%
2025-09-12 0 0.425 0.420 0.450 0.420 0.425 8,394 3,547 0.4226 0.422 0.417 0.447 0.417 0.422 8,450 0.4198 1.19%
2025-09-11 0 0.420 0.420 0.425 0.420 0.425 64,482 27,367 0.4244 0.417 0.417 0.422 0.417 0.422 64,910 0.4216 -1.18%
2025-09-10 0 0.425 0.410 0.450 - - 778 303 0.3895 0.422 0.407 0.447 - - 783 0.3869 0.00%
2025-09-09 0 0.425 0.410 0.450 - - 69 26 0.3768 0.422 0.407 0.447 - - 69 0.3743 0.00%
2025-09-08 0 0.425 0.410 0.450 0.425 0.425 10,400 4,410 0.4240 0.422 0.407 0.447 0.422 0.422 10,469 0.4212 0.00%
2025-09-05 0 0.425 0.425 0.450 0.425 0.425 33,713 14,293 0.4240 0.422 0.422 0.447 0.422 0.422 33,937 0.4212 0.00%
2025-09-04 0 0.425 0.425 0.450 - - 1 0 - 0.422 0.422 0.447 - - 1 - 0.00%
2025-09-03 0 0.425 0.425 0.460 - - 0 0 - 0.422 0.422 0.457 - - 0 - 0.00%
2025-09-02 0 0.425 0.425 0.460 0.425 0.425 6,582 2,785 0.4231 0.422 0.422 0.457 0.422 0.422 6,626 0.4203 -1.16%
2025-09-01 0 0.430 0.430 0.460 0.430 0.430 9,088 3,886 0.4276 0.427 0.427 0.457 0.427 0.427 9,148 0.4248 0.00%
2025-08-29 0 0.430 0.430 0.460 - - 0 0 - 0.427 0.427 0.457 - - 0 - 0.00%
2025-08-28 0 0.430 0.430 0.460 0.430 0.430 19,462 8,339 0.4285 0.427 0.427 0.457 0.427 0.427 19,591 0.4257 0.00%
2025-08-27 0 0.430 0.430 0.440 - - 0 0 - 0.427 0.427 0.437 - - 0 - 0.00%
2025-08-26 0 0.430 0.430 0.460 0.430 0.430 3,792 1,592 0.4198 0.427 0.427 0.457 0.427 0.427 3,817 0.4171 -4.44%
2025-08-25 0 0.450 0.430 0.460 0.440 0.450 144,076 64,391 0.4469 0.447 0.427 0.457 0.437 0.447 145,032 0.4440 0.00%
2025-08-22 0 0.450 0.430 0.460 0.445 0.450 712,422 306,575 0.4303 0.447 0.427 0.457 0.442 0.447 717,150 0.4275 3.45%
2025-08-21 0 0.435 0.435 0.460 - - 0 0 - 0.432 0.432 0.457 - - 0 - 0.00%
2025-08-20 0 0.435 0.435 0.460 0.435 0.435 5,120 2,110 0.4121 0.432 0.432 0.457 0.432 0.432 5,154 0.4094 0.00%
2025-08-19 0 0.435 0.435 0.460 0.435 0.435 6,667 2,860 0.4290 0.432 0.432 0.457 0.432 0.432 6,711 0.4262 -3.33%
2025-08-18 0 0.450 0.450 0.460 0.450 0.450 265,942 119,620 0.4498 0.447 0.447 0.457 0.447 0.447 267,707 0.4468 0.00%
2025-08-15 0 0.450 0.450 0.460 0.450 0.460 18,000 8,160 0.4533 0.447 0.447 0.457 0.447 0.457 18,119 0.4503 0.00%
2025-08-14 0 0.450 0.450 0.460 0.435 0.450 19,301 8,579 0.4445 0.447 0.447 0.457 0.432 0.447 19,429 0.4416 0.00%
2025-08-13 0 0.450 0.450 0.460 0.450 0.450 4,526 1,998 0.4414 0.447 0.447 0.457 0.447 0.447 4,556 0.4385 0.00%
2025-08-12 0 0.450 0.450 0.465 0.450 0.450 2,000 900 0.4500 0.447 0.447 0.462 0.447 0.447 2,013 0.4470 0.00%
2025-08-11 0 0.450 0.450 0.480 - - 0 0 - 0.447 0.447 0.477 - - 0 - 0.00%
2025-08-08 0 0.450 0.450 0.480 0.450 0.450 3,050 1,351 0.4430 0.447 0.447 0.477 0.447 0.447 3,070 0.4400 0.00%
2025-08-07 0 0.450 0.450 0.480 0.435 0.450 9,736 4,252 0.4367 0.447 0.447 0.477 0.432 0.447 9,801 0.4339 0.00%
2025-08-06 0 0.450 0.450 0.480 - - 0 0 - 0.447 0.447 0.477 - - 0 - 0.00%
2025-08-05 0 0.450 0.450 0.480 - - 0 0 - 0.447 0.447 0.477 - - 0 - 0.00%
2025-08-04 0 0.450 0.450 0.480 0.445 0.445 20,255 9,008 0.4447 0.447 0.447 0.477 0.442 0.442 20,389 0.4418 1.12%
2025-08-01 0 0.445 0.445 0.480 0.440 0.475 119,004 54,506 0.4580 0.442 0.442 0.477 0.437 0.472 119,794 0.4550 -1.11%
2025-07-31 0 0.450 0.450 0.460 0.440 0.450 84,850 38,048 0.4484 0.447 0.447 0.457 0.437 0.447 85,413 0.4455 0.00%
2025-07-30 0 0.450 0.450 0.480 0.430 0.450 13,474 5,924 0.4397 0.447 0.447 0.477 0.427 0.447 13,563 0.4368 0.00%
2025-07-29 0 0.450 0.450 0.480 0.425 0.425 46,000 19,550 0.4250 0.447 0.447 0.477 0.422 0.422 46,305 0.4222 0.00%
2025-07-28 0 0.450 0.450 0.480 - - 215 92 0.4279 0.447 0.447 0.477 - - 216 0.4251 0.00%
2025-07-25 0 0.450 0.450 0.480 0.420 0.450 10,029 4,358 0.4345 0.447 0.447 0.477 0.417 0.447 10,096 0.4317 0.00%
2025-07-24 0 0.450 0.450 0.480 0.450 0.450 6,000 2,700 0.4500 0.447 0.447 0.477 0.447 0.447 6,040 0.4470 7.14%
2025-07-23 0 0.420 0.420 0.480 - - 0 0 - 0.417 0.417 0.477 - - 0 - 0.00%
2025-07-22 0 0.420 0.420 0.460 0.410 0.420 33,440 13,816 0.4132 0.417 0.417 0.457 0.407 0.417 33,662 0.4104 -11.58%
2025-07-21 0 0.475 0.410 0.480 0.475 0.475 46,000 21,850 0.4750 0.472 0.407 0.477 0.472 0.472 46,305 0.4719 5.56%
2025-07-18 0 0.450 0.450 0.480 0.450 0.450 3,891 1,694 0.4354 0.447 0.447 0.477 0.447 0.447 3,917 0.4325 -6.25%
2025-07-17 0 0.480 0.450 0.490 - - 171 76 0.4444 0.477 0.447 0.487 - - 172 0.4415 0.00%
2025-07-16 0 0.480 0.450 0.490 - - 1,021 454 0.4447 0.477 0.447 0.487 - - 1,028 0.4417 0.00%
2025-07-15 0 0.480 0.450 0.480 0.450 0.485 10,608 4,898 0.4617 0.477 0.447 0.477 0.447 0.482 10,678 0.4587 6.67%
2025-07-14 0 0.450 0.450 0.490 - - 0 0 - 0.447 0.447 0.487 - - 0 - 1.81%
2025-07-11 0 0.450 0.450 0.490 0.450 0.450 30,000 13,500 0.4500 0.439 0.439 0.478 0.439 0.439 30,746 0.4391 0.00%
2025-07-10 0 0.450 0.420 0.450 0.425 0.450 246,000 109,550 0.4453 0.439 0.410 0.439 0.415 0.439 252,115 0.4345 0.00%
2025-07-09 0 0.450 0.450 0.490 0.450 0.450 44,000 19,800 0.4500 0.439 0.439 0.478 0.439 0.439 45,094 0.4391 0.00%
2025-07-08 0 0.450 0.450 0.490 0.450 0.450 49,000 22,030 0.4496 0.439 0.439 0.478 0.439 0.439 50,218 0.4387 0.00%
2025-07-07 0 0.450 0.450 0.480 0.450 0.450 2,466 1,098 0.4453 0.439 0.439 0.468 0.439 0.439 2,527 0.4345 0.00%
2025-07-04 0 0.450 0.450 0.480 0.415 0.415 8,342 3,453 0.4139 0.439 0.439 0.468 0.405 0.405 8,549 0.4039 -7.22%
2025-07-03 0 0.485 0.450 0.485 - - 0 0 - 0.473 0.439 0.473 - - 0 - 0.00%
2025-07-02 0 0.485 0.420 0.485 0.485 0.485 46,506 22,514 0.4841 0.473 0.410 0.473 0.473 0.473 47,662 0.4724 18.29%
2025-06-30 0 0.410 0.410 0.495 - - 0 0 - 0.400 0.400 0.483 - - 0 - 0.00%
2025-06-27 0 0.410 0.410 0.510 0.405 0.410 6,347 2,585 0.4073 0.400 0.400 0.498 0.395 0.400 6,505 0.3974 -8.89%
2025-06-26 0 0.450 0.405 0.450 - - 1,183 479 0.4049 0.439 0.395 0.439 - - 1,212 0.3951 -7.22%
2025-06-25 0 0.485 0.405 0.490 - - 0 0 - 0.473 0.395 0.478 - - 0 - 0.00%
2025-06-24 0 0.485 0.405 0.490 - - 0 0 - 0.473 0.395 0.478 - - 0 - 0.00%
2025-06-23 0 0.485 0.410 0.490 - - 0 0 - 0.473 0.400 0.478 - - 0 - 0.00%
2025-06-20 0 0.485 0.425 0.490 0.485 0.485 26,000 12,610 0.4850 0.473 0.415 0.478 0.473 0.473 26,646 0.4732 12.79%
2025-06-19 0 0.430 0.430 0.490 0.430 0.430 46,000 19,780 0.4300 0.420 0.420 0.478 0.420 0.420 47,143 0.4196 1.18%
2025-06-18 0 0.425 0.425 0.490 - - 0 0 - 0.415 0.415 0.478 - - 0 - 0.00%
2025-06-17 0 0.425 0.425 0.490 0.425 0.425 3,894 1,598 0.4104 0.415 0.415 0.478 0.415 0.415 3,991 0.4004 0.00%
2025-06-16 0 0.425 0.425 0.490 0.425 0.425 5,543 2,324 0.4193 0.415 0.415 0.478 0.415 0.415 5,681 0.4091 -12.37%
2025-06-13 0 0.485 0.440 0.485 0.420 0.485 92,000 41,630 0.4525 0.473 0.429 0.473 0.410 0.473 94,287 0.4415 15.48%
2025-06-12 0 0.420 0.420 0.490 0.420 0.420 2,000 840 0.4200 0.410 0.410 0.478 0.410 0.410 2,050 0.4098 0.00%
2025-06-11 0 0.420 0.420 0.490 0.420 0.420 2,307 962 0.4170 0.410 0.410 0.478 0.410 0.410 2,364 0.4069 1.20%
2025-06-10 0 0.415 0.415 0.445 - - 0 0 - 0.405 0.405 0.434 - - 0 - 1.22%
2025-06-09 0 0.410 0.410 0.445 0.410 0.415 80,085 32,849 0.4102 0.400 0.400 0.434 0.400 0.405 82,076 0.4002 0.00%
2025-06-06 0 0.410 0.410 0.445 - - 0 0 - 0.400 0.400 0.434 - - 0 - 0.00%
2025-06-05 0 0.410 0.405 0.445 - - 1,012 384 0.3794 0.400 0.395 0.434 - - 1,037 0.3702 0.00%
2025-06-04 0 0.410 0.405 0.445 - - 0 0 - 0.400 0.395 0.434 - - 0 - 0.00%
2025-06-03 0 0.410 0.405 0.445 - - 0 0 - 0.400 0.395 0.434 - - 0 - 0.00%
2025-06-02 0 0.410 0.400 0.445 - - 0 0 - 0.400 0.390 0.434 - - 0 - 0.00%
2025-05-30 0 0.410 0.405 0.445 - - 0 0 - 0.400 0.395 0.434 - - 0 - 0.00%
2025-05-29 0 0.410 0.405 0.445 - - 472 186 0.3941 0.400 0.395 0.434 - - 484 0.3845 0.00%
2025-05-28 0 0.410 0.405 0.445 0.410 0.410 3,228 1,286 0.3984 0.400 0.395 0.434 0.400 0.400 3,308 0.3887 1.23%
2025-05-27 0 0.405 0.405 0.445 - - 0 0 - 0.395 0.395 0.434 - - 0 - 0.00%
2025-05-26 0 0.405 0.405 0.445 - - 0 0 - 0.395 0.395 0.434 - - 0 - 0.00%
2025-05-23 0 0.405 0.405 0.445 - - 0 0 - 0.395 0.395 0.434 - - 0 - 0.00%
2025-05-22 0 0.405 0.405 0.445 0.405 0.405 19,984 8,048 0.4027 0.395 0.395 0.434 0.395 0.395 20,481 0.3930 -1.22%
2025-05-21 0 0.410 0.405 0.445 - - 0 0 - 0.400 0.395 0.434 - - 0 - 0.00%
2025-05-20 0 0.410 0.405 0.445 0.410 0.410 2,990 1,206 0.4033 0.400 0.395 0.434 0.400 0.400 3,064 0.3936 1.23%
2025-05-19 0 0.405 0.405 0.445 - - 467 163 0.3490 0.395 0.395 0.434 - - 479 0.3406 0.00%
2025-05-16 0 0.405 0.405 0.445 - - 0 0 - 0.395 0.395 0.434 - - 0 - 0.00%
2025-05-15 0 0.405 0.405 0.445 0.400 0.405 12,944 5,164 0.3989 0.395 0.395 0.434 0.390 0.395 13,266 0.3893 -1.22%
2025-05-14 0 0.410 0.405 0.445 0.405 0.410 9,890 4,001 0.4046 0.400 0.395 0.434 0.395 0.400 10,136 0.3947 1.23%
2025-05-13 0 0.405 0.400 0.445 0.405 0.405 11,710 4,691 0.4006 0.395 0.390 0.434 0.395 0.395 12,001 0.3909 -1.22%
2025-05-12 0 0.410 0.405 0.445 0.410 0.410 4,676 1,903 0.4070 0.400 0.395 0.434 0.400 0.400 4,792 0.3971 -2.38%
2025-05-09 0 0.420 0.410 0.445 0.420 0.420 3,118 1,287 0.4128 0.410 0.400 0.434 0.410 0.410 3,196 0.4028 -1.18%
2025-05-08 0 0.425 0.420 0.490 - - 0 0 - 0.415 0.410 0.478 - - 0 - 0.00%
2025-05-07 0 0.425 0.420 0.490 - - 214 86 0.4019 0.415 0.410 0.478 - - 219 0.3921 0.00%
2025-05-06 0 0.425 0.420 0.445 0.425 0.425 3,245 1,360 0.4191 0.415 0.410 0.434 0.415 0.415 3,326 0.4089 -4.49%
2025-05-02 0 0.445 0.420 0.445 - - 0 0 - 0.434 0.410 0.434 - - 0 - 0.00%
2025-04-30 0 0.445 0.420 0.470 0.445 0.445 48,000 21,360 0.4450 0.434 0.410 0.459 0.434 0.434 49,193 0.4342 0.00%
2025-04-29 0 0.445 0.420 0.455 - - 27 10 0.3704 0.434 0.410 0.444 - - 28 0.3614 0.00%
2025-04-28 0 0.445 0.420 0.460 - - 0 0 - 0.434 0.410 0.449 - - 0 - 0.00%
2025-04-25 0 0.445 0.420 0.460 - - 0 0 - 0.434 0.410 0.449 - - 0 - 0.00%
2025-04-24 0 0.445 0.420 0.460 - - 0 0 - 0.434 0.410 0.449 - - 0 - 0.00%
2025-04-23 0 0.445 0.445 0.450 0.445 0.445 2,000 890 0.4450 0.434 0.434 0.439 0.434 0.434 2,050 0.4342 0.00%
2025-04-22 0 0.445 0.410 0.445 0.430 0.445 106,000 47,110 0.4444 0.434 0.400 0.434 0.420 0.434 108,635 0.4337 0.00%
2025-04-17 0 0.445 0.445 0.450 0.445 0.445 42,000 18,690 0.4450 0.434 0.434 0.439 0.434 0.434 43,044 0.4342 0.00%
2025-04-16 0 0.445 0.430 0.490 - - 0 0 - 0.434 0.420 0.478 - - 0 - 0.00%
2025-04-15 0 0.445 0.445 0.490 - - 0 0 - 0.434 0.434 0.478 - - 0 - 0.00%
2025-04-14 0 0.445 0.445 0.490 - - 77 31 0.4026 0.434 0.434 0.478 - - 79 0.3928 0.00%
2025-04-11 0 0.445 0.445 0.450 - - 76 32 0.4211 0.434 0.434 0.439 - - 78 0.4108 0.00%
2025-04-10 0 0.445 0.445 0.490 - - 156 66 0.4231 0.434 0.434 0.478 - - 160 0.4128 0.00%
2025-04-09 0 0.445 0.445 0.460 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2025-04-08 0 0.445 0.445 0.450 - - 643 274 0.4261 0.434 0.434 0.439 - - 659 0.4158 0.00%
2025-04-07 0 0.445 0.440 0.450 0.445 0.450 70,000 31,400 0.4486 0.434 0.429 0.439 0.434 0.439 71,740 0.4377 -1.11%
2025-04-03 0 0.450 0.450 0.490 - - 0 0 - 0.439 0.439 0.478 - - 0 - 0.00%
2025-04-02 0 0.450 0.450 0.455 - - 0 0 - 0.439 0.439 0.444 - - 0 - 0.00%
2025-04-01 0 0.450 0.450 0.490 - - 0 0 - 0.439 0.439 0.478 - - 0 - 0.00%
2025-03-31 0 0.450 0.450 0.460 0.450 0.450 4,000 1,800 0.4500 0.439 0.439 0.449 0.439 0.439 4,099 0.4391 0.00%
2025-03-28 0 0.450 0.450 0.470 0.450 0.450 28,000 12,600 0.4500 0.439 0.439 0.459 0.439 0.439 28,696 0.4391 -1.10%
2025-03-27 0 0.455 0.455 0.490 0.450 0.460 126,818 57,635 0.4545 0.444 0.444 0.478 0.439 0.449 129,970 0.4434 -1.09%
2025-03-26 0 0.460 0.455 0.500 - - 0 0 - 0.449 0.444 0.488 - - 0 - 0.00%
2025-03-25 0 0.460 0.460 0.500 0.455 0.500 75,933 34,627 0.4560 0.449 0.449 0.488 0.444 0.488 77,820 0.4450 1.10%
2025-03-24 0 0.455 0.455 0.460 0.455 0.460 20,472 9,395 0.4589 0.444 0.444 0.449 0.444 0.449 20,981 0.4478 0.00%
2025-03-21 0 0.455 0.455 0.550 0.450 0.640 916,503 485,491 0.5297 0.444 0.444 0.537 0.439 0.624 939,284 0.5169 1.11%
2025-03-20 0 0.450 0.450 0.480 0.420 0.420 2,368 996 0.4206 0.439 0.439 0.468 0.410 0.410 2,427 0.4104 0.00%
2025-03-19 0 0.450 0.450 0.480 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2025-03-18 0 0.450 0.450 0.480 - - 567 243 0.4286 0.439 0.439 0.468 - - 581 0.4182 0.00%
2025-03-17 0 0.450 0.450 0.470 0.445 0.445 40,612 18,062 0.4447 0.439 0.439 0.459 0.434 0.434 41,621 0.4340 0.00%
2025-03-14 0 0.450 0.450 0.480 0.450 0.450 3,035 1,345 0.4432 0.439 0.439 0.468 0.439 0.439 3,110 0.4324 -1.10%
2025-03-13 0 0.455 0.450 0.480 0.450 0.455 10,042 4,498 0.4479 0.444 0.439 0.468 0.439 0.444 10,292 0.4371 0.00%
2025-03-12 0 0.455 0.450 0.480 0.455 0.455 3,168 1,423 0.4492 0.444 0.439 0.468 0.444 0.444 3,247 0.4383 1.11%
2025-03-11 0 0.450 0.450 0.480 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2025-03-10 0 0.450 0.450 0.480 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2025-03-07 0 0.450 0.450 0.470 0.450 0.450 32,000 14,400 0.4500 0.439 0.439 0.459 0.439 0.439 32,795 0.4391 0.00%
2025-03-06 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.439 0.429 0.439 0.439 0.439 51,243 0.4391 0.00%
2025-03-05 0 0.450 0.440 0.455 0.425 0.450 71,924 32,050 0.4456 0.439 0.429 0.444 0.415 0.439 73,712 0.4348 0.00%
2025-03-04 0 0.450 0.450 0.460 0.445 0.450 382,000 171,500 0.4490 0.439 0.439 0.449 0.434 0.439 391,495 0.4381 -1.10%
2025-03-03 0 0.455 0.450 0.465 0.450 0.455 82,074 37,329 0.4548 0.444 0.439 0.454 0.439 0.444 84,114 0.4438 1.11%
2025-02-28 0 0.450 0.450 0.460 - - 0 0 - 0.439 0.439 0.449 - - 0 - 0.00%
2025-02-27 0 0.450 0.450 0.455 0.450 0.450 52,000 23,400 0.4500 0.439 0.439 0.444 0.439 0.439 53,293 0.4391 0.00%
2025-02-26 0 0.450 0.450 0.460 0.450 0.450 41,946 18,836 0.4491 0.439 0.439 0.449 0.439 0.439 42,989 0.4382 0.00%
2025-02-25 0 0.450 0.450 0.460 0.445 0.450 80,335 36,130 0.4497 0.439 0.439 0.449 0.434 0.439 82,332 0.4388 0.00%
2025-02-24 0 0.450 0.450 0.460 - - 1,350 580 0.4296 0.439 0.439 0.449 - - 1,384 0.4192 0.00%
2025-02-21 0 0.450 0.450 0.460 0.450 0.450 6,591 2,914 0.4421 0.439 0.439 0.449 0.439 0.439 6,755 0.4314 0.00%
2025-02-20 0 0.450 0.450 0.460 0.450 0.450 5,232 2,361 0.4513 0.439 0.439 0.449 0.439 0.439 5,362 0.4403 0.00%
2025-02-19 0 0.450 0.450 0.460 0.450 0.450 222,546 100,078 0.4497 0.439 0.439 0.449 0.439 0.439 228,078 0.4388 0.00%
2025-02-18 0 0.450 0.450 0.460 - - 274 117 0.4270 0.439 0.439 0.449 - - 281 0.4167 0.00%
2025-02-17 0 0.450 0.450 0.460 - - 0 0 - 0.439 0.439 0.449 - - 0 - 0.00%
2025-02-14 0 0.450 0.450 0.460 0.450 0.450 5,554 2,468 0.4444 0.439 0.439 0.449 0.439 0.439 5,692 0.4336 0.00%
2025-02-13 0 0.450 0.450 0.460 0.450 0.450 7,904 3,478 0.4400 0.439 0.439 0.449 0.439 0.439 8,100 0.4294 0.00%
2025-02-12 0 0.450 0.450 0.460 - - 1,183 508 0.4294 0.439 0.439 0.449 - - 1,212 0.4190 0.00%
2025-02-11 0 0.450 0.450 0.460 0.450 0.450 47,161 21,199 0.4495 0.439 0.439 0.449 0.439 0.439 48,333 0.4386 0.00%
2025-02-10 0 0.450 0.450 0.460 0.450 0.450 5,860 2,599 0.4435 0.439 0.439 0.449 0.439 0.439 6,006 0.4328 0.00%
2025-02-07 0 0.450 0.450 0.460 - - 746 334 0.4477 0.439 0.439 0.449 - - 765 0.4369 0.00%
2025-02-06 0 0.450 0.450 0.460 0.450 0.450 4,000 1,800 0.4500 0.439 0.439 0.449 0.439 0.439 4,099 0.4391 0.00%
2025-02-05 0 0.450 0.450 0.460 - - 0 0 - 0.439 0.439 0.449 - - 0 - 0.00%
2025-02-04 0 0.450 0.450 0.460 0.450 0.450 2,157 968 0.4488 0.439 0.439 0.449 0.439 0.439 2,211 0.4379 -2.17%
2025-02-03 0 0.460 0.450 0.460 - - 0 0 - 0.449 0.439 0.449 - - 0 - 0.00%
2025-01-28 0 0.460 0.450 0.460 - - 0 0 - 0.449 0.439 0.449 - - 0 - 0.00%
2025-01-27 0 0.460 0.450 0.460 - - 0 0 - 0.449 0.439 0.449 - - 0 - 0.00%
2025-01-24 0 0.460 0.450 0.460 - - 45 19 0.4222 0.449 0.439 0.449 - - 46 0.4120 0.00%
2025-01-23 0 0.460 0.450 0.460 - - 517 222 0.4294 0.449 0.439 0.449 - - 530 0.4190 0.00%
2025-01-22 0 0.460 0.450 0.480 0.460 0.460 30,000 13,800 0.4600 0.449 0.439 0.468 0.449 0.449 30,746 0.4488 2.22%
2025-01-21 0 0.450 0.450 0.460 - - 0 0 - 0.439 0.439 0.449 - - 0 - 0.00%
2025-01-20 0 0.450 0.450 0.460 0.450 0.450 11,059 4,964 0.4489 0.439 0.439 0.449 0.439 0.439 11,334 0.4380 0.00%
2025-01-17 0 0.450 0.450 0.480 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2025-01-16 0 0.450 0.450 0.480 - - 77 33 0.4286 0.439 0.439 0.468 - - 79 0.4182 0.00%
2025-01-15 0 0.450 0.450 0.480 0.450 0.450 2,834 1,258 0.4439 0.439 0.439 0.468 0.439 0.439 2,904 0.4331 0.00%
2025-01-14 0 0.450 0.450 0.475 0.450 0.450 33,974 15,248 0.4488 0.439 0.439 0.463 0.439 0.439 34,818 0.4379 0.00%
2025-01-13 0 0.450 0.450 0.480 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2025-01-10 0 0.450 0.450 0.480 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2025-01-09 0 0.450 0.445 0.480 0.450 0.450 30,000 13,500 0.4500 0.439 0.434 0.468 0.439 0.439 30,746 0.4391 1.12%
2025-01-08 0 0.445 0.445 0.450 - - 0 0 - 0.434 0.434 0.439 - - 0 - 0.00%
2025-01-07 0 0.445 0.445 0.480 - - 0 0 - 0.434 0.434 0.468 - - 0 - 0.00%
2025-01-06 0 0.445 0.445 0.480 0.445 0.445 2,831 1,247 0.4405 0.434 0.434 0.468 0.434 0.434 2,901 0.4298 0.00%
2025-01-03 0 0.445 0.445 0.480 - - 0 0 - 0.434 0.434 0.468 - - 0 - 0.00%
2025-01-02 0 0.445 0.445 0.475 - - 0 0 - 0.434 0.434 0.463 - - 0 - 0.00%
2024-12-31 0 0.445 0.445 0.480 - - 0 0 - 0.434 0.434 0.468 - - 0 - 0.00%
2024-12-30 0 0.445 0.445 0.480 - - 0 0 - 0.434 0.434 0.468 - - 0 - 0.00%
2024-12-27 0 0.445 0.445 0.480 0.445 0.445 2,726 1,198 0.4395 0.434 0.434 0.468 0.434 0.434 2,794 0.4288 0.00%
2024-12-24 0 0.445 0.445 0.480 - - 0 0 - 0.434 0.434 0.468 - - 0 - 0.00%
2024-12-23 0 0.445 0.445 0.475 0.440 0.445 44,000 19,570 0.4448 0.434 0.434 0.463 0.429 0.434 45,094 0.4340 0.00%
2024-12-20 0 0.445 0.440 0.445 0.445 0.445 111,730 49,693 0.4448 0.434 0.429 0.434 0.434 0.434 114,507 0.4340 0.00%
2024-12-19 0 0.445 0.445 0.460 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2024-12-18 0 0.445 0.445 0.455 - - 0 0 - 0.434 0.434 0.444 - - 0 - 0.00%
2024-12-17 0 0.445 0.445 0.455 0.445 0.450 102,334 46,033 0.4498 0.434 0.434 0.444 0.434 0.439 104,878 0.4389 -1.11%
2024-12-16 0 0.450 0.450 0.475 - - 661 284 0.4297 0.439 0.439 0.463 - - 677 0.4192 0.00%
2024-12-13 0 0.450 0.450 0.480 - - 249 107 0.4297 0.439 0.439 0.468 - - 255 0.4193 0.00%
2024-12-12 0 0.450 0.445 0.450 0.450 0.450 50,803 22,837 0.4495 0.439 0.434 0.439 0.439 0.439 52,066 0.4386 0.00%
2024-12-11 0 0.450 0.450 0.480 0.445 0.450 286,939 129,093 0.4499 0.439 0.439 0.468 0.434 0.439 294,071 0.4390 -1.10%
2024-12-10 0 0.455 0.450 0.480 - - 0 0 - 0.444 0.439 0.468 - - 0 - 0.00%
2024-12-09 0 0.455 0.450 0.480 - - 0 0 - 0.444 0.439 0.468 - - 0 - 0.00%
2024-12-06 0 0.455 0.450 0.460 0.455 0.455 40,466 18,405 0.4548 0.444 0.439 0.449 0.444 0.444 41,472 0.4438 1.11%
2024-12-05 0 0.450 0.445 0.455 0.445 0.450 375,031 168,703 0.4498 0.439 0.434 0.444 0.434 0.439 384,353 0.4389 -1.10%
2024-12-04 0 0.455 0.455 0.475 0.450 0.455 24,635 11,133 0.4519 0.444 0.444 0.463 0.439 0.444 25,247 0.4410 1.11%
2024-12-03 0 0.450 0.445 0.450 0.445 0.450 216,164 97,190 0.4496 0.439 0.434 0.439 0.434 0.439 221,537 0.4387 1.12%
2024-12-02 0 0.445 0.445 0.455 0.445 0.445 2,000 890 0.4450 0.434 0.434 0.444 0.434 0.434 2,050 0.4342 1.14%
2024-11-29 0 0.440 0.440 0.445 0.440 0.450 223,118 99,910 0.4478 0.429 0.429 0.434 0.429 0.439 228,664 0.4369 -2.22%
2024-11-28 0 0.450 0.440 0.450 0.450 0.450 354,000 159,300 0.4500 0.439 0.429 0.439 0.439 0.439 362,799 0.4391 0.00%
2024-11-27 0 0.450 0.440 0.470 0.450 0.450 300,755 135,324 0.4499 0.439 0.429 0.459 0.439 0.439 308,231 0.4390 0.00%
2024-11-26 0 0.450 0.445 0.460 0.450 0.455 87,100 39,593 0.4546 0.439 0.434 0.449 0.439 0.444 89,265 0.4435 1.12%
2024-11-25 0 0.450 0.450 0.455 - - 215 92 0.4279 0.434 0.434 0.439 - - 223 0.4129 0.00%
2024-11-22 0 0.450 0.450 0.455 0.450 0.450 2,276 1,018 0.4473 0.434 0.434 0.439 0.434 0.434 2,359 0.4316 0.00%
2024-11-21 0 0.450 0.450 0.465 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2024-11-20 0 0.450 0.445 0.455 0.445 0.450 7,052 3,142 0.4455 0.434 0.429 0.439 0.429 0.434 7,308 0.4299 1.12%
2024-11-19 0 0.445 0.445 0.450 0.425 0.445 13,768 5,990 0.4351 0.429 0.429 0.434 0.410 0.429 14,269 0.4198 0.00%
2024-11-18 0 0.445 0.440 0.480 0.440 0.445 112,000 49,750 0.4442 0.429 0.425 0.463 0.425 0.429 116,074 0.4286 1.14%
2024-11-15 0 0.440 0.440 0.445 0.440 0.440 8,324 3,654 0.4390 0.425 0.425 0.429 0.425 0.425 8,627 0.4236 1.15%
2024-11-14 0 0.435 0.435 0.440 0.410 0.410 3,398 1,358 0.3996 0.420 0.420 0.425 0.396 0.396 3,522 0.3856 0.00%
2024-11-13 0 0.435 0.435 0.440 0.435 0.435 198,000 86,130 0.4350 0.420 0.420 0.425 0.420 0.420 205,202 0.4197 0.00%
2024-11-12 0 0.435 0.410 0.435 - - 3,705 1,468 0.3962 0.420 0.396 0.420 - - 3,840 0.3823 0.00%
2024-11-11 0 0.435 0.430 0.440 0.415 0.435 214,000 92,440 0.4320 0.420 0.415 0.425 0.400 0.420 221,784 0.4168 2.35%
2024-11-08 0 0.425 0.410 0.445 - - 0 0 - 0.410 0.396 0.429 - - 0 - 0.00%
2024-11-07 0 0.425 0.420 0.445 - - 0 0 - 0.410 0.405 0.429 - - 0 - 0.00%
2024-11-06 0 0.425 0.425 0.445 0.420 0.420 3,322 1,359 0.4091 0.410 0.410 0.429 0.405 0.405 3,443 0.3947 1.19%
2024-11-05 0 0.420 0.420 0.445 0.405 0.405 5,971 2,385 0.3994 0.405 0.405 0.429 0.391 0.391 6,188 0.3854 -3.45%
2024-11-04 0 0.435 0.420 0.440 - - 0 0 - 0.420 0.405 0.425 - - 0 - 0.00%
2024-11-01 0 0.435 0.420 0.440 0.435 0.435 204,000 88,740 0.4350 0.420 0.405 0.425 0.420 0.420 211,420 0.4197 0.00%
2024-10-31 0 0.435 0.415 0.440 - - 0 0 - 0.420 0.400 0.425 - - 0 - 0.00%
2024-10-30 0 0.435 0.410 0.440 - - 0 0 - 0.420 0.396 0.425 - - 0 - 0.00%
2024-10-29 0 0.435 0.435 0.440 0.435 0.435 104,000 45,240 0.4350 0.420 0.420 0.425 0.420 0.420 107,783 0.4197 3.57%
2024-10-28 0 0.420 0.415 0.440 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2024-10-25 0 0.420 0.415 0.420 - - 1,249 491 0.3931 0.405 0.400 0.405 - - 1,294 0.3793 0.00%
2024-10-24 0 0.420 0.415 0.440 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2024-10-23 0 0.420 0.420 0.435 0.420 0.420 27,719 11,591 0.4182 0.405 0.405 0.420 0.405 0.405 28,727 0.4035 -3.45%
2024-10-22 0 0.435 0.435 0.445 0.425 0.425 14,220 6,039 0.4247 0.420 0.420 0.429 0.410 0.410 14,737 0.4098 2.35%
2024-10-21 0 0.425 0.425 0.430 0.405 0.415 10,836 4,360 0.4024 0.410 0.410 0.415 0.391 0.400 11,230 0.3882 -2.30%
2024-10-18 0 0.435 0.425 0.435 - - 0 0 - 0.420 0.410 0.420 - - 0 - -1.14%
2024-10-17 0 0.440 0.415 0.440 - - 0 0 - 0.425 0.400 0.425 - - 0 - -1.12%
2024-10-16 0 0.445 0.420 0.445 - - 0 0 - 0.429 0.405 0.429 - - 0 - -1.11%
2024-10-15 0 0.450 0.415 0.450 - - 0 0 - 0.434 0.400 0.434 - - 0 - -1.10%
2024-10-14 0 0.455 0.420 0.460 - - 0 0 - 0.439 0.405 0.444 - - 0 - 0.00%
2024-10-10 0 0.455 0.455 0.460 0.450 0.455 243,331 110,185 0.4528 0.439 0.439 0.444 0.434 0.439 252,181 0.4369 2.25%
2024-10-09 0 0.445 0.445 0.450 0.445 0.445 30,000 13,350 0.4450 0.429 0.429 0.434 0.429 0.429 31,091 0.4294 0.00%
2024-10-08 0 0.445 0.445 0.450 - - 0 0 - 0.429 0.429 0.434 - - 0 - 1.14%
2024-10-07 0 0.440 0.440 0.455 0.440 0.450 28,482 12,672 0.4449 0.425 0.425 0.439 0.425 0.434 29,518 0.4293 0.00%
2024-10-04 0 0.440 0.440 0.450 0.435 0.435 2,117 918 0.4336 0.425 0.425 0.434 0.420 0.420 2,194 0.4184 1.15%
2024-10-03 0 0.435 0.435 0.445 - - 0 0 - 0.420 0.420 0.429 - - 0 - 0.00%
2024-10-02 0 0.435 0.435 0.440 0.435 0.435 57,877 25,019 0.4323 0.420 0.420 0.425 0.420 0.420 59,982 0.4171 0.00%
2024-09-30 0 0.435 0.435 0.450 0.435 0.435 19,592 8,407 0.4291 0.420 0.420 0.434 0.420 0.420 20,305 0.4140 0.00%
2024-09-27 0 0.435 0.435 0.440 0.420 0.425 30,583 12,926 0.4227 0.420 0.420 0.425 0.405 0.410 31,695 0.4078 3.57%
2024-09-26 0 0.420 0.415 0.450 0.415 0.420 5,251 2,166 0.4125 0.405 0.400 0.434 0.400 0.405 5,442 0.3980 1.20%
2024-09-25 0 0.415 0.415 0.445 0.415 0.415 2,000 830 0.4150 0.400 0.400 0.429 0.400 0.400 2,073 0.4004 1.22%
2024-09-24 0 0.410 0.410 0.430 0.410 0.415 12,948 5,217 0.4029 0.396 0.396 0.415 0.396 0.400 13,419 0.3888 0.00%
2024-09-23 0 0.410 0.410 0.430 0.410 0.410 35,247 14,426 0.4093 0.396 0.396 0.415 0.396 0.396 36,529 0.3949 0.00%
2024-09-20 0 0.410 0.410 0.430 - - 0 0 - 0.396 0.396 0.415 - - 0 - 2.50%
2024-09-19 0 0.400 0.400 0.425 0.400 0.400 16,000 6,400 0.4000 0.386 0.386 0.410 0.386 0.386 16,582 0.3860 -2.44%
2024-09-17 0 0.410 0.400 0.430 0.410 0.410 2,000 820 0.4100 0.396 0.386 0.415 0.396 0.396 2,073 0.3956 5.13%
2024-09-16 0 0.390 0.390 0.430 0.390 0.390 4,362 1,693 0.3881 0.376 0.376 0.415 0.376 0.376 4,521 0.3745 -4.88%
2024-09-13 0 0.410 0.385 0.440 - - 1,794 681 0.3796 0.396 0.371 0.425 - - 1,859 0.3663 0.00%
2024-09-12 0 0.410 0.410 0.440 - - 568 215 0.3785 0.396 0.396 0.425 - - 589 0.3652 0.00%
2024-09-11 0 0.410 0.410 0.435 0.410 0.410 5,613 2,269 0.4042 0.396 0.396 0.420 0.396 0.396 5,817 0.3901 0.00%
2024-09-10 0 0.410 0.410 0.445 - - 56 22 0.3929 0.396 0.396 0.429 - - 58 0.3791 0.00%
2024-09-09 0 0.410 0.410 0.445 - - 0 0 - 0.396 0.396 0.429 - - 0 - 0.00%
2024-09-05 0 0.410 0.410 0.430 0.410 0.410 15,000 6,130 0.4087 0.396 0.396 0.415 0.396 0.396 15,546 0.3943 0.00%
2024-09-04 0 0.410 0.410 0.450 - - 0 0 - 0.396 0.396 0.434 - - 0 - 0.00%
2024-09-03 0 0.410 0.410 0.450 0.410 0.410 2,000 820 0.4100 0.396 0.396 0.434 0.396 0.396 2,073 0.3956 -4.65%
2024-09-02 0 0.430 0.415 0.430 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2024-08-30 0 0.430 0.430 0.440 0.400 0.430 272,447 113,279 0.4158 0.415 0.415 0.425 0.386 0.415 282,356 0.4012 4.88%
2024-08-29 0 0.410 0.405 0.450 - - 1,558 599 0.3845 0.396 0.391 0.434 - - 1,615 0.3710 0.00%
2024-08-28 0 0.410 0.405 0.450 - - 0 0 - 0.396 0.391 0.434 - - 0 - 0.00%
2024-08-27 0 0.410 0.405 0.450 0.410 0.410 3,167 1,275 0.4026 0.396 0.391 0.434 0.396 0.396 3,282 0.3885 -1.20%
2024-08-26 0 0.415 0.415 0.450 0.415 0.415 4,000 1,660 0.4150 0.400 0.400 0.434 0.400 0.400 4,145 0.4004 -7.78%
2024-08-23 0 0.450 0.415 0.450 - - 0 0 - 0.434 0.400 0.434 - - 0 - 0.00%
2024-08-22 0 0.450 0.410 0.450 - - 0 0 - 0.434 0.396 0.434 - - 0 - 0.00%
2024-08-21 0 0.450 0.410 0.450 - - 0 0 - 0.434 0.396 0.434 - - 0 - 0.00%
2024-08-20 0 0.450 0.415 0.450 - - 0 0 - 0.434 0.400 0.434 - - 0 - 0.00%
2024-08-19 0 0.450 0.450 0.460 0.450 0.450 38,282 17,221 0.4498 0.434 0.434 0.444 0.434 0.434 39,674 0.4341 0.00%
2024-08-16 0 0.450 0.450 0.460 - - 0 0 - 0.434 0.434 0.444 - - 0 - 0.00%
2024-08-15 0 0.450 0.450 0.455 0.450 0.450 8,000 3,600 0.4500 0.434 0.434 0.439 0.434 0.434 8,291 0.4342 0.00%
2024-08-14 0 0.450 0.450 0.460 - - 0 0 - 0.434 0.434 0.444 - - 0 - 0.00%
2024-08-13 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 0.434 0.434 0.444 0.434 0.434 10,364 0.4342 0.00%
2024-08-12 0 0.450 0.450 0.460 - - 0 0 - 0.434 0.434 0.444 - - 0 - 0.00%
2024-08-09 0 0.450 0.450 0.465 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2024-08-08 0 0.450 0.450 0.465 - - 622 261 0.4196 0.434 0.434 0.449 - - 645 0.4049 0.00%
2024-08-07 0 0.450 0.450 0.465 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2024-08-06 0 0.450 0.450 0.455 0.410 0.450 76,000 33,800 0.4447 0.434 0.434 0.439 0.396 0.434 78,764 0.4291 -1.10%
2024-08-05 0 0.455 0.410 0.465 - - 0 0 - 0.439 0.396 0.449 - - 0 - 0.00%
2024-08-02 0 0.455 0.450 0.465 0.450 0.455 124,000 55,860 0.4505 0.439 0.434 0.449 0.434 0.439 128,510 0.4347 1.11%
2024-08-01 0 0.450 0.450 0.455 0.450 0.450 116,000 52,200 0.4500 0.434 0.434 0.439 0.434 0.434 120,219 0.4342 0.00%
2024-07-31 0 0.450 0.450 0.455 - - 0 0 - 0.434 0.434 0.439 - - 0 - 0.00%
2024-07-30 0 0.450 0.450 0.455 0.440 0.450 332,000 149,240 0.4495 0.434 0.434 0.439 0.425 0.434 344,076 0.4337 0.00%
2024-07-29 0 0.450 0.445 0.450 0.445 0.450 17,273 7,635 0.4420 0.434 0.429 0.434 0.429 0.434 17,901 0.4265 1.12%
2024-07-26 0 0.445 0.445 0.450 - - 0 0 - 0.429 0.429 0.434 - - 0 - 0.00%
2024-07-25 0 0.445 0.435 0.450 0.445 0.445 50,000 22,250 0.4450 0.429 0.420 0.434 0.429 0.429 51,819 0.4294 2.30%
2024-07-24 0 0.435 0.435 0.445 0.435 0.440 61,094 26,804 0.4387 0.420 0.420 0.429 0.420 0.425 63,316 0.4233 0.00%
2024-07-23 0 0.435 0.430 0.440 0.390 0.435 88,980 38,152 0.4288 0.420 0.415 0.425 0.376 0.420 92,216 0.4137 2.35%
2024-07-22 0 0.425 0.425 0.435 - - 0 0 - 0.410 0.410 0.420 - - 0 - 1.19%
2024-07-19 0 0.420 0.420 0.430 - - 944 377 0.3994 0.405 0.405 0.415 - - 978 0.3853 1.20%
2024-07-18 0 0.415 0.415 0.430 0.415 0.415 13,616 5,618 0.4126 0.400 0.400 0.415 0.400 0.400 14,111 0.3981 -2.35%
2024-07-17 0 0.425 0.420 0.435 0.425 0.430 200,000 85,460 0.4273 0.410 0.405 0.420 0.410 0.415 207,274 0.4123 7.59%
2024-07-16 0 0.395 0.395 0.425 - - 0 0 - 0.381 0.381 0.410 - - 0 - 1.28%
2024-07-15 0 0.390 0.390 0.425 - - 0 0 - 0.376 0.376 0.410 - - 0 - 0.52%
2024-07-12 0 0.405 0.405 0.435 0.405 0.405 84,708 34,292 0.4048 0.374 0.374 0.402 0.374 0.374 91,635 0.3742 0.00%
2024-07-11 0 0.405 0.405 0.430 0.400 0.400 4,653 1,854 0.3985 0.374 0.374 0.397 0.370 0.370 5,034 0.3683 1.25%
2024-07-10 0 0.400 0.400 0.415 0.395 0.400 103,979 41,041 0.3947 0.370 0.370 0.384 0.365 0.370 112,482 0.3649 2.56%
2024-07-09 0 0.390 0.390 0.435 0.385 0.390 50,000 19,490 0.3898 0.361 0.361 0.402 0.356 0.361 54,089 0.3603 1.30%
2024-07-08 0 0.385 0.385 0.440 0.385 0.385 3,134 1,178 0.3759 0.356 0.356 0.407 0.356 0.356 3,390 0.3475 -1.28%
2024-07-05 0 0.390 0.390 0.435 - - 0 0 - 0.361 0.361 0.402 - - 0 - 1.30%
2024-07-04 0 0.385 0.385 0.435 - - 0 0 - 0.356 0.356 0.402 - - 0 - 0.00%
2024-07-03 0 0.385 0.385 0.425 - - 0 0 - 0.356 0.356 0.393 - - 0 - 2.67%
2024-07-02 0 0.375 0.375 0.410 0.370 0.370 7,081 2,598 0.3669 0.347 0.347 0.379 0.342 0.342 7,660 0.3392 1.35%
2024-06-28 0 0.370 0.370 0.425 - - 363 127 0.3499 0.342 0.342 0.393 - - 393 0.3234 0.00%
2024-06-27 0 0.370 0.365 0.410 - - 0 0 - 0.342 0.337 0.379 - - 0 - 0.00%
2024-06-26 0 0.370 0.370 0.440 0.370 0.370 40,466 14,958 0.3696 0.342 0.342 0.407 0.342 0.342 43,775 0.3417 -3.90%
2024-06-25 0 0.385 0.380 0.390 0.360 0.385 7,503 2,715 0.3619 0.356 0.351 0.361 0.333 0.356 8,117 0.3345 6.94%
2024-06-24 0 0.360 0.350 0.395 0.360 0.360 2,000 720 0.3600 0.333 0.324 0.365 0.333 0.333 2,164 0.3328 -1.37%
2024-06-21 0 0.365 0.365 0.395 0.365 0.365 18,640 6,794 0.3645 0.337 0.337 0.365 0.337 0.337 20,164 0.3369 -3.95%
2024-06-20 0 0.380 0.365 0.405 - - 1,039,731 395,070 0.3800 0.351 0.337 0.374 - - 1,124,760 0.3512 0.00%
2024-06-19 0 0.380 0.365 0.405 - - 860 296 0.3442 0.351 0.337 0.374 - - 930 0.3182 0.00%
2024-06-18 0 0.380 0.365 0.390 - - 0 0 - 0.351 0.337 0.361 - - 0 - 0.00%
2024-06-17 0 0.380 0.380 0.405 0.380 0.380 87,394 33,136 0.3792 0.351 0.351 0.374 0.351 0.351 94,541 0.3505 -6.17%
2024-06-14 0 0.405 0.380 0.435 - - 0 0 - 0.374 0.351 0.402 - - 0 - 0.00%
2024-06-13 0 0.405 0.380 0.425 - - 1,012 364 0.3597 0.374 0.351 0.393 - - 1,095 0.3325 0.00%
2024-06-12 0 0.405 0.385 0.440 - - 0 0 - 0.374 0.356 0.407 - - 0 - 0.00%
2024-06-11 0 0.405 0.380 0.430 - - 0 0 - 0.374 0.351 0.397 - - 0 - 0.00%
2024-06-07 0 0.405 0.400 0.435 - - 0 0 - 0.374 0.370 0.402 - - 0 - 0.00%
2024-06-06 0 0.405 0.400 0.430 - - 0 0 - 0.374 0.370 0.397 - - 0 - 0.00%
2024-06-05 0 0.405 0.400 0.405 0.405 0.405 152,470 61,738 0.4049 0.374 0.370 0.374 0.374 0.374 164,939 0.3743 0.00%
2024-06-04 0 0.405 0.405 0.425 0.405 0.405 20,982 8,438 0.4022 0.374 0.374 0.393 0.374 0.374 22,698 0.3718 0.00%
2024-06-03 0 0.405 0.405 0.430 0.405 0.405 16,959 6,845 0.4036 0.374 0.374 0.397 0.374 0.374 18,346 0.3731 0.00%
2024-05-31 0 0.405 0.405 0.440 - - 0 0 - 0.374 0.374 0.407 - - 0 - 0.00%
2024-05-30 0 0.405 0.405 0.445 - - 0 0 - 0.374 0.374 0.411 - - 0 - 0.00%
2024-05-29 0 0.405 0.405 0.440 0.405 0.405 5,193 2,094 0.4032 0.374 0.374 0.407 0.374 0.374 5,618 0.3728 -3.57%
2024-05-28 0 0.420 0.420 0.440 0.405 0.405 2,363 949 0.4016 0.388 0.388 0.407 0.374 0.374 2,556 0.3712 2.44%
2024-05-27 0 0.410 0.410 0.435 - - 0 0 - 0.379 0.379 0.402 - - 0 - 1.23%
2024-05-24 0 0.405 0.405 0.445 - - 0 0 - 0.374 0.374 0.411 - - 0 - 0.00%
2024-05-23 0 0.405 0.405 0.435 0.405 0.405 2,000 810 0.4050 0.374 0.374 0.402 0.374 0.374 2,164 0.3744 -1.22%
2024-05-22 0 0.410 0.405 0.410 0.390 0.410 17,925 7,131 0.3978 0.379 0.374 0.379 0.361 0.379 19,391 0.3677 7.89%
2024-05-21 0 0.380 0.380 0.410 0.380 0.380 17,123 6,429 0.3755 0.351 0.351 0.379 0.351 0.351 18,523 0.3471 -3.80%
2024-05-20 0 0.395 0.395 0.410 0.370 0.395 6,152 2,298 0.3735 0.365 0.365 0.379 0.342 0.365 6,655 0.3453 3.95%
2024-05-17 0 0.380 0.380 0.410 0.380 0.380 80,511 30,543 0.3794 0.351 0.351 0.379 0.351 0.351 87,095 0.3507 -2.56%
2024-05-16 0 0.390 0.390 0.425 0.390 0.395 6,000 2,350 0.3917 0.361 0.361 0.393 0.361 0.365 6,491 0.3621 -3.70%
2024-05-14 0 0.405 0.390 0.425 - - 1,786 660 0.3695 0.374 0.361 0.393 - - 1,932 0.3416 0.00%
2024-05-13 0 0.405 0.395 0.425 - - 155 58 0.3742 0.374 0.365 0.393 - - 168 0.3459 0.00%
2024-05-10 0 0.405 0.405 0.425 0.405 0.405 74,061 29,953 0.4044 0.374 0.374 0.393 0.374 0.374 80,118 0.3739 -2.41%
2024-05-09 0 0.415 0.415 0.430 - - 1,246 492 0.3949 0.384 0.384 0.397 - - 1,348 0.3650 1.22%
2024-05-08 0 0.410 0.420 0.425 0.400 0.410 508,000 205,650 0.4048 0.379 0.388 0.393 0.370 0.379 549,544 0.3742 -4.65%
2024-05-07 0 0.430 0.415 0.480 0.420 0.420 7,517 3,134 0.4169 0.397 0.384 0.444 0.388 0.388 8,132 0.3854 -2.27%
2024-05-06 0 0.440 0.415 0.440 - - 503 201 0.3996 0.407 0.384 0.407 - - 544 0.3694 0.00%
2024-05-03 0 0.440 0.415 0.440 - - 414 161 0.3889 0.407 0.384 0.407 - - 448 0.3595 0.00%
2024-05-02 0 0.440 0.415 0.440 - - 0 0 - 0.407 0.384 0.407 - - 0 - 0.00%
2024-04-30 0 0.440 0.440 0.450 0.405 0.415 5,295 2,148 0.4057 0.407 0.407 0.416 0.374 0.384 5,728 0.3750 2.33%
2024-04-29 0 0.430 0.405 0.450 - - 0 0 - 0.397 0.374 0.416 - - 0 - 0.00%
2024-04-26 0 0.430 0.405 0.450 - - 0 0 - 0.397 0.374 0.416 - - 0 - 0.00%
2024-04-25 0 0.430 0.430 0.450 - - 0 0 - 0.397 0.397 0.416 - - 0 - 2.38%
2024-04-24 0 0.420 0.420 0.450 0.410 0.410 3,378 1,357 0.4017 0.388 0.388 0.416 0.379 0.379 3,654 0.3713 -3.45%
2024-04-23 0 0.435 0.435 0.450 - - 0 0 - 0.402 0.402 0.416 - - 0 - 3.57%
2024-04-22 0 0.420 0.415 0.450 - - 1,655 670 0.4048 0.388 0.384 0.416 - - 1,790 0.3742 0.00%
2024-04-19 0 0.420 0.405 0.450 - - 0 0 - 0.388 0.374 0.416 - - 0 - 0.00%
2024-04-18 0 0.420 0.420 0.450 0.420 0.420 2,866 1,186 0.4138 0.388 0.388 0.416 0.388 0.388 3,100 0.3825 3.70%
2024-04-17 0 0.405 0.405 0.450 0.405 0.410 5,808 2,326 0.4005 0.374 0.374 0.416 0.374 0.379 6,283 0.3702 -1.22%
2024-04-16 0 0.410 0.410 0.445 0.405 0.450 203,157 91,261 0.4492 0.379 0.379 0.411 0.374 0.416 219,771 0.4153 -15.46%
2024-04-15 0 0.485 0.405 0.485 0.485 0.485 2,000 970 0.4850 0.448 0.374 0.448 0.448 0.448 2,164 0.4483 7.78%
2024-04-12 0 0.450 0.405 0.480 - - 0 0 - 0.416 0.374 0.444 - - 0 - 0.00%
2024-04-11 0 0.450 0.450 0.465 0.450 0.450 110,000 49,500 0.4500 0.416 0.416 0.430 0.416 0.416 118,996 0.4160 0.00%
2024-04-10 0 0.450 0.450 0.460 - - 0 0 - 0.416 0.416 0.425 - - 0 - 0.00%
2024-04-09 0 0.450 0.450 0.460 - - 0 0 - 0.416 0.416 0.425 - - 0 - 0.00%
2024-04-08 0 0.450 0.450 0.460 - - 0 0 - 0.416 0.416 0.425 - - 0 - 0.00%
2024-04-05 0 0.450 0.450 0.460 - - 0 0 - 0.416 0.416 0.425 - - 0 - 0.00%
2024-04-03 0 0.450 0.450 0.460 0.450 0.450 36,800 16,544 0.4496 0.416 0.416 0.425 0.416 0.416 39,810 0.4156 0.00%
2024-04-02 0 0.450 0.450 0.485 - - 0 0 - 0.416 0.416 0.448 - - 0 - 0.00%
2024-03-28 0 0.450 0.450 0.470 0.400 0.400 7,000 2,785 0.3979 0.416 0.416 0.434 0.370 0.370 7,572 0.3678 0.00%
2024-03-27 0 0.450 0.450 0.470 0.450 0.450 230,000 103,500 0.4500 0.416 0.416 0.434 0.416 0.416 248,809 0.4160 0.00%
2024-03-26 0 0.450 0.450 0.460 - - 0 0 - 0.416 0.416 0.425 - - 0 - 0.00%
2024-03-25 0 0.450 0.450 0.480 - - 0 0 - 0.416 0.416 0.444 - - 0 - 0.00%
2024-03-22 0 0.450 0.450 0.480 - - 117 50 0.4274 0.416 0.416 0.444 - - 127 0.3950 0.00%
2024-03-21 0 0.450 0.450 0.480 0.450 0.450 7,000 3,130 0.4471 0.416 0.416 0.444 0.416 0.416 7,572 0.4133 0.00%
2024-03-20 0 0.450 0.450 0.480 0.450 0.450 5,792 2,570 0.4437 0.416 0.416 0.444 0.416 0.416 6,266 0.4102 -2.17%
2024-03-19 0 0.460 0.450 0.485 - - 0 0 - 0.425 0.416 0.448 - - 0 - 0.00%
2024-03-18 0 0.460 0.450 0.480 - - 0 0 - 0.425 0.416 0.444 - - 0 - 0.00%
2024-03-15 0 0.460 0.450 0.480 - - 0 0 - 0.425 0.416 0.444 - - 0 - 0.00%
2024-03-14 0 0.460 0.455 0.480 - - 0 0 - 0.425 0.421 0.444 - - 0 - 0.00%
2024-03-13 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 0.425 0.425 0.444 0.425 0.425 54,089 0.4252 2.22%
2024-03-12 0 0.450 0.450 0.460 0.450 0.450 18,433 8,286 0.4495 0.416 0.416 0.425 0.416 0.416 19,940 0.4155 0.00%
2024-03-11 0 0.450 0.420 0.480 - - 0 0 - 0.416 0.388 0.444 - - 0 - 0.00%
2024-03-08 0 0.450 0.450 0.480 0.450 0.450 2,155 968 0.4492 0.416 0.416 0.444 0.416 0.416 2,331 0.4152 0.00%
2024-03-07 0 0.450 0.450 0.455 0.450 0.455 14,000 6,310 0.4507 0.416 0.416 0.421 0.416 0.421 15,145 0.4166 -1.10%
2024-03-06 0 0.455 0.450 0.455 0.455 0.455 2,000 910 0.4550 0.421 0.416 0.421 0.421 0.421 2,164 0.4206 1.11%
2024-03-05 0 0.450 0.450 0.480 0.450 0.455 6,000 2,720 0.4533 0.416 0.416 0.444 0.416 0.421 6,491 0.4191 0.00%
2024-03-04 0 0.450 0.450 0.480 0.440 0.440 2,472 1,061 0.4292 0.416 0.416 0.444 0.407 0.407 2,674 0.3968 0.00%
2024-03-01 0 0.450 0.450 0.480 0.450 0.450 200,000 90,000 0.4500 0.416 0.416 0.444 0.416 0.416 216,356 0.4160 0.00%
2024-02-29 0 0.450 0.450 0.470 0.450 0.450 5,000 2,230 0.4460 0.416 0.416 0.434 0.416 0.416 5,409 0.4123 1.12%
2024-02-28 0 0.445 0.445 0.470 - - 201,804 94,754 0.4695 0.411 0.411 0.434 - - 218,308 0.4340 1.14%
2024-02-27 0 0.440 0.440 0.480 0.440 0.440 2,208 967 0.4380 0.407 0.407 0.444 0.407 0.407 2,389 0.4048 1.15%
2024-02-26 0 0.435 0.435 0.480 0.435 0.435 3,816 1,623 0.4253 0.402 0.402 0.444 0.402 0.402 4,128 0.3932 1.16%
2024-02-23 0 0.430 0.430 0.480 - - 0 0 - 0.397 0.397 0.444 - - 0 - 0.00%
2024-02-22 0 0.430 0.430 0.450 - - 0 0 - 0.397 0.397 0.416 - - 0 - 2.38%
2024-02-21 0 0.420 0.420 0.440 0.420 0.420 6,076 2,510 0.4131 0.388 0.388 0.407 0.388 0.388 6,573 0.3819 1.20%
2024-02-20 0 0.415 0.400 0.470 - - 0 0 - 0.384 0.370 0.434 - - 0 - 0.00%
2024-02-19 0 0.415 0.400 0.455 - - 0 0 - 0.384 0.370 0.421 - - 0 - 0.00%
2024-02-16 0 0.415 0.400 0.415 - - 0 0 - 0.384 0.370 0.384 - - 0 - -5.68%
2024-02-15 0 0.440 0.400 0.475 - - 0 0 - 0.407 0.370 0.439 - - 0 - 0.00%
2024-02-14 0 0.440 0.400 0.475 - - 0 0 - 0.407 0.370 0.439 - - 0 - 0.00%
2024-02-09 0 0.440 0.405 0.475 - - 0 0 - 0.407 0.374 0.439 - - 0 - 0.00%
2024-02-08 0 0.440 0.440 0.460 0.405 0.440 63,474 27,812 0.4382 0.407 0.407 0.425 0.374 0.407 68,665 0.4050 0.00%
2024-02-07 0 0.440 0.440 0.480 - - 0 0 - 0.407 0.407 0.444 - - 0 - 0.00%
2024-02-06 0 0.440 0.440 0.460 - - 0 0 - 0.407 0.407 0.425 - - 0 - 0.00%
2024-02-05 0 0.440 0.440 0.455 - - 0 0 - 0.407 0.407 0.421 - - 0 - 0.00%
2024-02-02 0 0.440 0.440 0.480 0.400 0.440 5,780 2,356 0.4076 0.407 0.407 0.444 0.370 0.407 6,253 0.3768 0.00%
2024-02-01 0 0.440 0.440 0.460 0.440 0.440 2,944 1,276 0.4334 0.407 0.407 0.425 0.407 0.407 3,185 0.4007 0.00%
2024-01-31 0 0.440 0.440 0.460 - - 0 0 - 0.407 0.407 0.425 - - 0 - 0.00%
2024-01-30 0 0.440 0.440 0.445 0.440 0.440 70,000 30,800 0.4400 0.407 0.407 0.411 0.407 0.407 75,725 0.4067 0.00%
2024-01-29 0 0.440 0.430 0.450 0.440 0.440 70,000 30,800 0.4400 0.407 0.397 0.416 0.407 0.407 75,725 0.4067 2.33%
2024-01-26 0 0.430 0.430 0.440 - - 0 0 - 0.397 0.397 0.407 - - 0 - 1.18%
2024-01-25 0 0.425 0.425 0.440 - - 1,167 484 0.4147 0.393 0.393 0.407 - - 1,262 0.3834 1.19%
2024-01-24 0 0.420 0.420 0.430 - - 34 13 0.3824 0.388 0.388 0.397 - - 37 0.3534 0.00%
2024-01-23 0 0.420 0.420 0.430 - - 0 0 - 0.388 0.388 0.397 - - 0 - 0.00%
2024-01-22 0 0.420 0.400 0.420 0.420 0.425 148,000 62,390 0.4216 0.388 0.370 0.388 0.388 0.393 160,103 0.3897 0.00%
2024-01-19 0 0.420 0.420 0.430 0.420 0.420 7,000 2,910 0.4157 0.388 0.388 0.397 0.388 0.388 7,572 0.3843 1.20%
2024-01-18 0 0.415 0.415 0.430 0.415 0.415 40,000 16,600 0.4150 0.384 0.384 0.397 0.384 0.384 43,271 0.3836 0.00%
2024-01-17 0 0.415 0.415 0.445 0.415 0.420 140,666 58,376 0.4150 0.384 0.384 0.411 0.384 0.388 152,170 0.3836 -1.19%
2024-01-16 0 0.420 0.420 0.440 0.415 0.415 30,000 12,450 0.4150 0.388 0.388 0.407 0.384 0.384 32,453 0.3836 0.00%
2024-01-15 0 0.420 0.420 0.450 0.415 0.415 10,000 4,150 0.4150 0.388 0.388 0.416 0.384 0.384 10,818 0.3836 1.20%
2024-01-12 0 0.415 0.415 0.450 0.415 0.415 20,400 8,460 0.4147 0.384 0.384 0.416 0.384 0.384 22,068 0.3834 0.00%
2024-01-11 0 0.415 0.415 0.450 0.415 0.420 148,800 61,990 0.4166 0.384 0.384 0.416 0.384 0.388 160,969 0.3851 1.22%
2024-01-10 0 0.410 0.410 0.450 0.410 0.410 20,000 8,200 0.4100 0.379 0.379 0.416 0.379 0.379 21,636 0.3790 -6.82%
2024-01-09 0 0.440 0.410 0.445 0.440 0.440 46,000 20,240 0.4400 0.407 0.379 0.411 0.407 0.407 49,762 0.4067 10.00%
2024-01-08 0 0.400 0.400 0.450 0.400 0.400 3,946 1,539 0.3900 0.370 0.370 0.416 0.370 0.370 4,269 0.3605 0.00%
2024-01-05 0 0.400 0.400 0.450 - - 117 44 0.3761 0.370 0.370 0.416 - - 127 0.3476 0.00%
2024-01-04 0 0.400 0.400 0.450 - - 0 0 - 0.370 0.370 0.416 - - 0 - 0.00%
2024-01-03 0 0.400 0.345 0.450 - - 84 27 0.3214 0.370 0.319 0.416 - - 91 0.2971 0.00%
2024-01-02 0 0.400 0.325 0.450 - - 282 87 0.3085 0.370 0.300 0.416 - - 305 0.2852 0.00%
2023-12-29 0 0.400 0.420 0.450 - - 0 0 - 0.370 0.388 0.416 - - 0 - 0.00%
2023-12-28 0 0.400 0.365 0.410 0.395 0.400 50,141 20,033 0.3995 0.370 0.337 0.379 0.365 0.370 54,242 0.3693 11.11%
2023-12-27 0 0.360 0.300 0.410 - - 0 0 - 0.333 0.277 0.379 - - 0 - 0.00%
2023-12-22 0 0.360 0.335 0.410 - - 0 0 - 0.333 0.310 0.379 - - 0 - 0.00%
2023-12-21 0 0.360 0.335 0.410 - - 0 0 - 0.333 0.310 0.379 - - 0 - 0.00%
2023-12-20 0 0.360 0.350 0.410 - - 0 0 - 0.333 0.324 0.379 - - 0 - 0.00%
2023-12-19 0 0.360 0.330 0.360 - - 0 0 - 0.333 0.305 0.333 - - 0 - 0.00%
2023-12-18 0 0.360 0.330 0.410 - - 0 0 - 0.333 0.305 0.379 - - 0 - 0.00%
2023-12-15 0 0.360 0.355 0.410 - - 0 0 - 0.333 0.328 0.379 - - 0 - 0.00%
2023-12-14 0 0.360 0.355 0.400 0.355 0.360 41,809 14,896 0.3563 0.333 0.328 0.370 0.328 0.333 45,228 0.3294 1.41%
2023-12-13 0 0.355 0.355 0.400 - - 0 0 - 0.328 0.328 0.370 - - 0 - 0.00%
2023-12-12 0 0.355 0.355 0.400 - - 0 0 - 0.328 0.328 0.370 - - 0 - 0.00%
2023-12-11 0 0.355 0.355 0.400 - - 0 0 - 0.328 0.328 0.370 - - 0 - 0.00%
2023-12-08 0 0.355 0.355 0.445 - - 0 0 - 0.328 0.328 0.411 - - 0 - 0.00%
2023-12-07 0 0.355 0.355 0.400 - - 0 0 - 0.328 0.328 0.370 - - 0 - 0.00%
2023-12-06 0 0.355 0.355 0.400 - - 0 0 - 0.328 0.328 0.370 - - 0 - 0.00%
2023-12-05 0 0.355 0.355 0.400 - - 0 0 - 0.328 0.328 0.370 - - 0 - 0.00%
2023-12-04 0 0.355 0.355 0.450 0.350 0.350 4,124 1,440 0.3492 0.328 0.328 0.416 0.324 0.324 4,461 0.3228 -11.25%
2023-12-01 0 0.400 0.350 0.450 - - 0 0 - 0.370 0.324 0.416 - - 0 - 0.00%
2023-11-30 0 0.400 0.330 0.450 - - 0 0 - 0.370 0.305 0.416 - - 0 - 0.00%
2023-11-29 0 0.400 0.330 0.450 - - 0 0 - 0.370 0.305 0.416 - - 0 - 0.00%
2023-11-28 0 0.400 0.335 0.450 - - 0 0 - 0.370 0.310 0.416 - - 0 - 0.00%
2023-11-27 0 0.400 0.350 0.450 - - 0 0 - 0.370 0.324 0.416 - - 0 - 0.00%
2023-11-24 0 0.400 0.355 0.450 0.350 0.400 4,729 1,725 0.3648 0.370 0.328 0.416 0.324 0.370 5,116 0.3372 9.59%
2023-11-23 0 0.365 0.320 0.450 - - 0 0 - 0.337 0.296 0.416 - - 0 - 0.00%
2023-11-22 0 0.365 0.365 0.450 0.365 0.365 4,286 1,530 0.3570 0.337 0.337 0.416 0.337 0.337 4,637 0.3300 -6.89%
2023-11-21 0 0.392 0.365 0.450 - - 0 0 - 0.362 0.337 0.416 - - 0 - -0.00%
2023-11-20 0 0.400 0.370 0.450 0.400 0.400 5,918 2,313 0.3908 0.362 0.335 0.408 0.362 0.362 6,533 0.3541 0.00%
2023-11-17 0 0.400 0.400 0.450 0.400 0.400 5,134 2,019 0.3933 0.362 0.362 0.408 0.362 0.362 5,667 0.3563 0.00%
2023-11-16 0 0.400 0.400 0.450 - - 0 0 - 0.362 0.362 0.408 - - 0 - 0.00%
2023-11-15 0 0.400 0.400 0.450 - - 0 0 - 0.362 0.362 0.408 - - 0 - 0.00%
2023-11-14 0 0.400 0.400 0.450 - - 0 0 - 0.362 0.362 0.408 - - 0 - 0.00%
2023-11-13 0 0.400 0.400 0.450 0.400 0.400 2,129 849 0.3988 0.362 0.362 0.408 0.362 0.362 2,350 0.3613 0.00%
2023-11-10 0 0.400 0.400 0.450 - - 0 0 - 0.362 0.362 0.408 - - 0 - 0.00%
2023-11-09 0 0.400 0.400 0.450 0.400 0.400 8,000 3,200 0.4000 0.362 0.362 0.408 0.362 0.362 8,831 0.3624 -11.11%
2023-11-08 0 0.450 0.400 0.500 - - 0 0 - 0.408 0.362 0.453 - - 0 - 0.00%
2023-11-07 0 0.450 0.400 0.500 - - 388 147 0.3789 0.408 0.362 0.453 - - 428 0.3432 0.00%
2023-11-06 0 0.450 0.400 0.470 - - 0 0 - 0.408 0.362 0.426 - - 0 - 0.00%
2023-11-03 0 0.450 0.450 0.465 0.450 0.450 19,306 8,648 0.4479 0.408 0.408 0.421 0.408 0.408 21,311 0.4058 7.14%
2023-11-02 0 0.420 0.420 0.425 0.420 0.420 149,046 62,522 0.4195 0.380 0.380 0.385 0.380 0.380 164,526 0.3800 7.69%
2023-11-01 0 0.390 0.355 0.450 - - 0 0 - 0.353 0.322 0.408 - - 0 - 0.00%
2023-10-31 0 0.390 0.390 0.420 - - 0 0 - 0.353 0.353 0.380 - - 0 - 0.00%
2023-10-30 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.353 0.353 0.380 0.353 0.353 4,415 0.3533 -2.50%
2023-10-27 0 0.400 0.400 0.420 - - 0 0 - 0.362 0.362 0.380 - - 0 - 2.56%
2023-10-26 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.353 0.353 0.380 0.353 0.353 4,415 0.3533 0.00%
2023-10-25 0 0.390 0.390 0.420 0.390 0.390 2,991 1,146 0.3831 0.353 0.353 0.380 0.353 0.353 3,302 0.3471 0.00%
2023-10-24 0 0.390 0.390 0.420 0.390 0.390 7,808 3,008 0.3852 0.353 0.353 0.380 0.353 0.353 8,619 0.3490 0.00%
2023-10-20 0 0.390 0.390 0.420 0.390 0.390 34,838 13,570 0.3895 0.353 0.353 0.380 0.353 0.353 38,456 0.3529 -1.27%
2023-10-19 0 0.395 0.390 0.420 - - 0 0 - 0.358 0.353 0.380 - - 0 - 0.00%
2023-10-18 0 0.395 0.395 0.420 - - 0 0 - 0.358 0.358 0.380 - - 0 - 0.00%
2023-10-17 0 0.395 0.395 0.440 0.395 0.395 64,000 25,280 0.3950 0.358 0.358 0.399 0.358 0.358 70,647 0.3578 0.00%
2023-10-16 0 0.395 0.395 0.430 0.395 0.400 30,180 12,007 0.3978 0.358 0.358 0.390 0.358 0.362 33,314 0.3604 -5.95%
2023-10-13 0 0.420 0.420 0.450 - - 0 0 - 0.380 0.380 0.408 - - 0 - 5.00%
2023-10-12 0 0.400 0.395 0.450 - - 0 0 - 0.362 0.358 0.408 - - 0 - 0.00%
2023-10-11 0 0.400 0.400 0.420 0.400 0.400 23,362 9,317 0.3988 0.362 0.362 0.380 0.362 0.362 25,788 0.3613 -4.76%
2023-10-10 0 0.420 0.395 0.450 - - 861 322 0.3740 0.380 0.358 0.408 - - 950 0.3388 0.00%
2023-10-09 0 0.420 0.395 0.450 - - 34 12 0.3529 0.380 0.358 0.408 - - 38 0.3197 0.00%
2023-10-06 0 0.420 0.420 0.450 - - 757 283 0.3738 0.380 0.380 0.408 - - 836 0.3387 5.00%
2023-10-05 0 0.400 0.390 0.450 0.390 0.400 14,000 5,495 0.3925 0.362 0.353 0.408 0.353 0.362 15,454 0.3556 0.00%
2023-10-04 0 0.400 0.400 0.440 - - 0 0 - 0.362 0.362 0.399 - - 0 - 0.00%
2023-10-03 0 0.400 0.400 0.410 0.400 0.400 2,131 848 0.3979 0.362 0.362 0.371 0.362 0.362 2,352 0.3605 -4.76%
2023-09-29 0 0.420 0.400 0.420 - - 1,686 640 0.3796 0.380 0.362 0.380 - - 1,861 0.3439 -6.67%
2023-09-28 0 0.450 0.400 0.465 - - 0 0 - 0.408 0.362 0.421 - - 0 - 0.00%
2023-09-27 0 0.450 0.400 0.460 0.445 0.450 20,000 8,920 0.4460 0.408 0.362 0.417 0.403 0.408 22,077 0.4040 12.50%
2023-09-26 0 0.400 0.400 0.425 0.400 0.420 24,132 9,688 0.4015 0.362 0.362 0.385 0.362 0.380 26,638 0.3637 -9.09%
2023-09-25 0 0.440 0.420 0.440 - - 1,076 430 0.3996 0.399 0.380 0.399 - - 1,188 0.3620 -2.22%
2023-09-22 0 0.450 0.420 0.450 - - 800 320 0.4000 0.408 0.380 0.408 - - 883 0.3624 0.00%
2023-09-21 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.408 0.380 0.408 0.408 0.408 2,208 0.4077 0.00%
2023-09-20 0 0.450 0.450 0.495 - - 0 0 - 0.408 0.408 0.448 - - 0 - 0.00%
2023-09-19 0 0.450 0.420 0.480 0.440 0.450 230,000 102,140 0.4441 0.408 0.380 0.435 0.399 0.408 253,887 0.4023 4.65%
2023-09-18 0 0.430 0.420 0.450 - - 0 0 - 0.390 0.380 0.408 - - 0 - 0.00%
2023-09-15 0 0.430 0.430 0.450 0.420 0.430 61,829 26,149 0.4229 0.390 0.390 0.408 0.380 0.390 68,250 0.3831 2.38%
2023-09-14 0 0.420 0.420 0.450 - - 0 0 - 0.380 0.380 0.408 - - 0 - 0.00%
2023-09-13 0 0.420 0.420 0.450 0.420 0.420 46,736 19,614 0.4197 0.380 0.380 0.408 0.380 0.380 51,590 0.3802 0.00%
2023-09-12 0 0.420 0.420 0.435 0.420 0.420 10,018 4,207 0.4199 0.380 0.380 0.394 0.380 0.380 11,058 0.3804 -2.33%
2023-09-11 0 0.430 0.420 0.435 - - 0 0 - 0.390 0.380 0.394 - - 0 - 0.00%
2023-09-07 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.390 0.390 0.408 0.390 0.390 88,309 0.3895 0.00%
2023-09-06 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.390 0.390 0.408 0.390 0.390 88,309 0.3895 0.00%
2023-09-05 0 0.430 0.430 0.450 0.430 0.430 33,302 14,243 0.4277 0.390 0.390 0.408 0.390 0.390 36,761 0.3875 0.00%
2023-09-04 0 0.430 0.425 0.450 - - 1,184 473 0.3995 0.390 0.385 0.408 - - 1,307 0.3619 0.00%
2023-08-31 0 0.430 0.430 0.450 0.420 0.430 11,730 4,972 0.4239 0.390 0.390 0.408 0.380 0.390 12,948 0.3840 0.00%
2023-08-30 0 0.430 0.430 0.450 0.430 0.430 3,746 1,575 0.4204 0.390 0.390 0.408 0.390 0.390 4,135 0.3809 0.00%
2023-08-29 0 0.430 0.430 0.450 0.430 0.430 153,379 65,925 0.4298 0.390 0.390 0.408 0.390 0.390 169,309 0.3894 0.00%
2023-08-28 0 0.430 0.430 0.450 - - 0 0 - 0.390 0.390 0.408 - - 0 - 1.18%
2023-08-25 0 0.425 0.425 0.450 - - 0 0 - 0.385 0.385 0.408 - - 0 - 0.00%
2023-08-24 0 0.425 0.425 0.450 - - 0 0 - 0.385 0.385 0.408 - - 0 - 0.00%
2023-08-23 0 0.425 0.425 0.450 0.425 0.425 126,000 53,550 0.4250 0.385 0.385 0.408 0.385 0.385 139,086 0.3850 0.00%
2023-08-22 0 0.425 0.425 0.450 - - 0 0 - 0.385 0.385 0.408 - - 0 - 0.00%
2023-08-21 0 0.425 0.425 0.450 0.425 0.425 356,000 151,300 0.4250 0.385 0.385 0.408 0.385 0.385 392,973 0.3850 0.00%
2023-08-18 0 0.425 0.425 0.450 0.425 0.425 2,568 1,082 0.4213 0.385 0.385 0.408 0.385 0.385 2,835 0.3817 0.00%
2023-08-17 0 0.425 0.425 0.450 0.425 0.425 2,000 850 0.4250 0.385 0.385 0.408 0.385 0.385 2,208 0.3850 -1.16%
2023-08-16 0 0.430 0.400 0.445 0.430 0.430 140,814 60,531 0.4299 0.390 0.362 0.403 0.390 0.390 155,439 0.3894 0.00%
2023-08-15 0 0.430 0.430 0.450 - - 0 0 - 0.390 0.390 0.408 - - 0 - 0.00%
2023-08-14 0 0.430 0.400 0.450 0.430 0.430 600,062 258,024 0.4300 0.390 0.362 0.408 0.390 0.390 662,383 0.3895 0.00%
2023-08-11 0 0.430 0.430 0.445 0.430 0.430 193,167 83,038 0.4299 0.390 0.390 0.403 0.390 0.390 213,229 0.3894 0.00%
2023-08-10 0 0.430 0.430 0.450 0.430 0.430 110,716 47,593 0.4299 0.390 0.390 0.408 0.390 0.390 122,215 0.3894 0.00%
2023-08-09 0 0.430 0.415 0.430 - - 467 184 0.3940 0.390 0.376 0.390 - - 516 0.3569 0.00%
2023-08-08 0 0.430 0.415 0.440 - - 0 0 - 0.390 0.376 0.399 - - 0 - 0.00%
2023-08-07 0 0.430 0.430 0.450 0.400 0.430 127,600 54,760 0.4292 0.390 0.390 0.408 0.362 0.390 140,852 0.3888 6.17%
2023-08-04 0 0.405 0.405 0.425 0.405 0.405 2,082 841 0.4039 0.367 0.367 0.385 0.367 0.367 2,298 0.3659 -6.90%
2023-08-03 0 0.435 0.405 0.450 - - 188 72 0.3830 0.394 0.367 0.408 - - 208 0.3469 0.00%
2023-08-02 0 0.435 0.435 0.445 - - 0 0 - 0.394 0.394 0.403 - - 0 - 8.75%
2023-08-01 0 0.400 0.400 0.460 0.400 0.400 4,862 1,887 0.3881 0.362 0.362 0.417 0.362 0.362 5,367 0.3516 -5.88%
2023-07-31 0 0.425 0.425 0.440 0.425 0.425 6,490 2,697 0.4156 0.385 0.385 0.399 0.385 0.385 7,164 0.3765 -2.30%
2023-07-28 0 0.435 0.405 0.435 - - 0 0 - 0.394 0.367 0.394 - - 0 - 0.00%
2023-07-27 0 0.435 0.420 0.440 - - 0 0 - 0.394 0.380 0.399 - - 0 - 0.00%
2023-07-26 0 0.435 0.435 0.450 - - 85 32 0.3765 0.394 0.394 0.408 - - 94 0.3411 3.57%
2023-07-25 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.380 0.380 0.408 0.380 0.380 13,246 0.3805 -6.67%
2023-07-24 0 0.450 0.420 0.450 - - 500 195 0.3900 0.408 0.380 0.408 - - 552 0.3533 0.00%
2023-07-21 0 0.450 0.440 0.450 0.440 0.450 255,036 114,635 0.4495 0.408 0.399 0.408 0.399 0.408 281,523 0.4072 2.27%
2023-07-20 0 0.440 0.440 0.450 0.430 0.450 381,200 168,532 0.4421 0.399 0.399 0.408 0.390 0.408 420,790 0.4005 0.00%
2023-07-19 0 0.440 0.440 0.450 0.440 0.445 220,946 97,697 0.4422 0.399 0.399 0.408 0.399 0.403 243,893 0.4006 0.00%
2023-07-18 0 0.440 0.440 0.450 0.440 0.445 402,060 178,905 0.4450 0.399 0.399 0.408 0.399 0.403 443,817 0.4031 -4.35%
2023-07-14 0 0.460 0.440 0.450 0.460 0.460 34,000 15,640 0.4600 0.417 0.399 0.408 0.417 0.417 37,531 0.4167 2.22%
2023-07-13 0 0.450 0.435 0.455 - - 0 0 - 0.408 0.394 0.412 - - 0 - 0.00%
2023-07-12 0 0.450 0.450 0.455 - - 0 0 - 0.408 0.408 0.412 - - 0 - 3.45%
2023-07-11 0 0.435 0.435 0.450 - - 778 318 0.4087 0.394 0.394 0.408 - - 859 0.3703 0.00%
2023-07-10 0 0.435 0.435 0.455 0.435 0.435 410,589 178,594 0.4350 0.394 0.394 0.412 0.394 0.394 453,232 0.3940 -1.14%
2023-07-07 0 0.440 0.440 0.445 - - 0 0 - 0.399 0.399 0.403 - - 0 - 3.53%
2023-07-06 0 0.425 0.425 0.450 0.425 0.425 280,000 119,000 0.4250 0.385 0.385 0.408 0.385 0.385 309,080 0.3850 0.47%
2023-07-05 0 0.423 0.420 0.435 - - 0 0 - 0.383 0.380 0.394 - - 0 - 0.00%
2023-07-04 0 0.440 0.440 0.445 0.430 0.430 35,600 15,276 0.4291 0.383 0.383 0.388 0.374 0.374 40,877 0.3737 4.76%
2023-07-03 0 0.420 0.420 0.425 - - 0 0 - 0.366 0.366 0.370 - - 0 - 1.20%
2023-06-30 0 0.415 0.410 0.415 0.400 0.415 516,700 212,702 0.4117 0.361 0.357 0.361 0.348 0.361 593,285 0.3585 1.22%
2023-06-29 0 0.410 0.410 0.415 - - 0 0 - 0.357 0.357 0.361 - - 0 - 0.00%
2023-06-28 0 0.410 0.400 0.410 0.410 0.410 50,000 20,500 0.4100 0.357 0.348 0.357 0.357 0.357 57,411 0.3571 3.80%
2023-06-27 0 0.395 0.395 0.400 0.395 0.395 89,580 35,352 0.3946 0.344 0.344 0.348 0.344 0.344 102,858 0.3437 1.28%
2023-06-26 0 0.390 0.390 0.425 - - 0 0 - 0.340 0.340 0.370 - - 0 - 0.00%
2023-06-23 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.340 0.340 0.348 0.340 0.340 114,822 0.3397 1.30%
2023-06-21 0 0.385 0.385 0.410 0.380 0.385 302,235 116,344 0.3849 0.335 0.335 0.357 0.331 0.335 347,032 0.3353 2.67%
2023-06-20 0 0.375 0.370 0.380 0.375 0.380 208,125 78,054 0.3750 0.327 0.322 0.331 0.327 0.331 238,973 0.3266 -1.32%
2023-06-19 0 0.380 0.370 0.410 - - 0 0 - 0.331 0.322 0.357 - - 0 - 0.00%
2023-06-16 0 0.380 0.375 0.395 0.390 0.395 128,000 50,050 0.3910 0.331 0.327 0.344 0.340 0.344 146,972 0.3405 2.70%
2023-06-15 0 0.370 0.370 0.400 0.370 0.370 18,000 6,660 0.3700 0.322 0.322 0.348 0.322 0.322 20,668 0.3222 0.00%
2023-06-14 0 0.370 0.365 0.370 0.365 0.370 762,000 281,640 0.3696 0.322 0.318 0.322 0.318 0.322 874,944 0.3219 0.00%
2023-06-13 0 0.370 0.365 0.400 0.370 0.375 84,000 31,090 0.3701 0.322 0.318 0.348 0.322 0.327 96,451 0.3223 -1.33%
2023-06-12 0 0.375 0.370 0.390 0.375 0.380 96,000 36,240 0.3775 0.327 0.322 0.340 0.327 0.331 110,229 0.3288 -2.60%
2023-06-09 0 0.385 0.380 0.400 - - 1,946 690 0.3546 0.335 0.331 0.348 - - 2,234 0.3088 0.00%
2023-06-08 0 0.385 0.380 0.390 - - 0 0 - 0.335 0.331 0.340 - - 0 - 0.00%
2023-06-07 0 0.385 0.385 0.430 0.385 0.390 203,969 79,478 0.3897 0.335 0.335 0.374 0.335 0.340 234,201 0.3394 -1.28%
2023-06-06 0 0.390 0.390 0.430 0.390 0.390 302,000 117,780 0.3900 0.340 0.340 0.374 0.340 0.340 346,763 0.3397 0.00%
2023-06-05 0 0.390 0.390 0.430 0.375 0.375 2,000 750 0.3750 0.340 0.340 0.374 0.327 0.327 2,296 0.3266 4.00%
2023-06-02 0 0.375 0.355 0.420 0.355 0.375 7,369 2,605 0.3535 0.327 0.309 0.366 0.309 0.327 8,461 0.3079 7.14%
2023-06-01 0 0.350 0.350 0.430 0.350 0.350 11,446 3,978 0.3475 0.305 0.305 0.374 0.305 0.305 13,143 0.3027 -6.67%
2023-05-31 0 0.375 0.365 0.400 0.375 0.380 109,010 40,816 0.3744 0.327 0.318 0.348 0.327 0.331 125,168 0.3261 -3.85%
2023-05-30 0 0.390 0.370 0.390 - - 568 198 0.3486 0.340 0.322 0.340 - - 652 0.3036 0.00%
2023-05-29 0 0.390 0.370 0.400 - - 0 0 - 0.340 0.322 0.348 - - 0 - 0.00%
2023-05-25 0 0.390 0.380 0.430 0.390 0.390 350,000 136,740 0.3907 0.340 0.331 0.374 0.340 0.340 401,877 0.3403 -4.88%
2023-05-24 0 0.410 0.395 0.485 - - 0 0 - 0.357 0.344 0.422 - - 0 - 0.00%
2023-05-23 0 0.410 0.395 0.470 - - 0 0 - 0.357 0.344 0.409 - - 0 - 0.00%
2023-05-22 0 0.410 0.400 0.475 0.410 0.410 2,800 1,116 0.3986 0.357 0.348 0.414 0.357 0.357 3,215 0.3471 -2.38%
2023-05-19 0 0.420 0.395 0.475 - - 1,012 394 0.3893 0.366 0.344 0.414 - - 1,162 0.3391 0.00%
2023-05-18 0 0.420 0.400 0.475 - - 200 76 0.3800 0.366 0.348 0.414 - - 230 0.3309 0.00%
2023-05-17 0 0.420 0.420 0.470 0.420 0.425 131,627 55,882 0.4245 0.366 0.366 0.409 0.366 0.370 151,137 0.3697 -1.18%
2023-05-16 0 0.425 0.405 0.425 0.405 0.425 11,908 4,807 0.4037 0.370 0.353 0.370 0.353 0.370 13,673 0.3516 3.66%
2023-05-15 0 0.410 0.410 0.470 0.400 0.410 4,834 1,945 0.4024 0.357 0.357 0.409 0.348 0.357 5,550 0.3504 0.00%
2023-05-12 0 0.410 0.395 0.410 - - 1,448 550 0.3798 0.357 0.344 0.357 - - 1,663 0.3308 0.00%
2023-05-11 0 0.410 0.395 0.410 - - 0 0 - 0.357 0.344 0.357 - - 0 - 0.00%
2023-05-10 0 0.410 0.400 0.410 - - 24 9 0.3750 0.357 0.348 0.357 - - 28 0.3266 0.00%
2023-05-09 0 0.410 0.410 0.430 0.410 0.415 20,000 8,250 0.4125 0.357 0.357 0.374 0.357 0.361 22,964 0.3593 -4.65%
2023-05-08 0 0.430 0.430 0.490 - - 0 0 - 0.374 0.374 0.427 - - 0 - 4.88%
2023-05-05 0 0.410 0.405 0.475 0.410 0.410 2,472 999 0.4041 0.357 0.353 0.414 0.357 0.357 2,838 0.3520 -2.38%
2023-05-04 0 0.420 0.400 0.475 - - 349 134 0.3840 0.366 0.348 0.414 - - 401 0.3344 0.00%
2023-05-03 0 0.420 0.400 0.475 - - 0 0 - 0.366 0.348 0.414 - - 0 - 0.00%
2023-05-02 0 0.420 0.420 0.475 0.400 0.400 20,052 7,979 0.3979 0.366 0.366 0.414 0.348 0.348 23,024 0.3465 2.44%
2023-04-28 0 0.410 0.400 0.460 - - 1,134 430 0.3792 0.357 0.348 0.401 - - 1,302 0.3302 0.00%
2023-04-27 0 0.410 0.400 0.460 - - 0 0 - 0.357 0.348 0.401 - - 0 - 0.00%
2023-04-26 0 0.410 0.400 0.460 - - 0 0 - 0.357 0.348 0.401 - - 0 - 0.00%
2023-04-25 0 0.410 0.410 0.460 0.410 0.410 4,658 1,896 0.4070 0.357 0.357 0.401 0.357 0.357 5,348 0.3545 -8.89%
2023-04-24 0 0.450 0.405 0.460 - - 0 0 - 0.392 0.353 0.401 - - 0 - 0.00%
2023-04-21 0 0.450 0.410 0.480 - - 0 0 - 0.392 0.357 0.418 - - 0 - 0.00%
2023-04-20 0 0.450 0.410 0.480 - - 0 0 - 0.392 0.357 0.418 - - 0 - 0.00%
2023-04-19 0 0.450 0.450 0.495 - - 0 0 - 0.392 0.392 0.431 - - 0 - 0.00%
2023-04-18 0 0.450 0.445 0.450 - - 0 0 - 0.392 0.388 0.392 - - 0 - 0.00%
2023-04-17 0 0.450 0.450 0.490 0.450 0.450 9,482 4,237 0.4468 0.392 0.392 0.427 0.392 0.392 10,887 0.3892 -2.17%
2023-04-14 0 0.460 0.450 0.480 - - 0 0 - 0.401 0.392 0.418 - - 0 - 0.00%
2023-04-13 0 0.460 0.450 0.495 - - 0 0 - 0.401 0.392 0.431 - - 0 - 0.00%
2023-04-12 0 0.460 0.450 0.460 - - 0 0 - 0.401 0.392 0.401 - - 0 - 0.00%
2023-04-11 0 0.460 0.450 0.485 - - 936 402 0.4295 0.401 0.392 0.422 - - 1,075 0.3740 0.00%
2023-04-06 0 0.460 0.450 0.495 - - 0 0 - 0.401 0.392 0.431 - - 0 - 0.00%
2023-04-04 0 0.460 0.450 0.520 - - 0 0 - 0.401 0.392 0.453 - - 0 - 0.00%
2023-04-03 0 0.460 0.460 0.495 0.450 0.450 2,518 1,122 0.4456 0.401 0.401 0.431 0.392 0.392 2,891 0.3881 1.10%
2023-03-31 0 0.455 0.450 0.495 - - 0 0 - 0.396 0.392 0.431 - - 0 - 0.00%
2023-03-30 0 0.455 0.450 0.495 - - 0 0 - 0.396 0.392 0.431 - - 0 - 0.00%
2023-03-29 0 0.455 0.455 0.485 0.405 0.405 9,266 3,759 0.4057 0.396 0.396 0.422 0.353 0.353 10,639 0.3533 1.11%
2023-03-28 0 0.450 0.415 0.490 0.450 0.450 1,156,000 520,200 0.4500 0.392 0.361 0.427 0.392 0.392 1,327,343 0.3919 0.00%
2023-03-27 0 0.450 0.450 0.495 0.450 0.450 9,400 4,202 0.4470 0.392 0.392 0.431 0.392 0.392 10,793 0.3893 0.00%
2023-03-24 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-23 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-22 0 0.450 0.450 0.510 - - 0 0 - 0.392 0.392 0.444 - - 0 - 0.00%
2023-03-21 0 0.450 0.450 0.510 0.450 0.450 4,000 1,800 0.4500 0.392 0.392 0.444 0.392 0.392 4,593 0.3919 0.00%
2023-03-20 0 0.450 0.450 0.495 - - 0 0 - 0.392 0.392 0.431 - - 0 - 0.00%
2023-03-17 0 0.450 0.450 0.500 0.450 0.450 4,772 2,091 0.4382 0.392 0.392 0.435 0.392 0.392 5,479 0.3816 0.00%
2023-03-16 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-15 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-14 0 0.450 0.450 0.500 0.450 0.450 31,118 13,940 0.4480 0.392 0.392 0.435 0.392 0.392 35,730 0.3901 0.00%
2023-03-13 0 0.450 0.450 0.500 0.450 0.450 30,000 13,500 0.4500 0.392 0.392 0.435 0.392 0.392 34,447 0.3919 0.00%
2023-03-10 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-09 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-08 0 0.450 0.450 0.500 - - 0 0 - 0.392 0.392 0.435 - - 0 - 0.00%
2023-03-07 0 0.450 0.450 0.500 0.435 0.450 16,695 7,276 0.4358 0.392 0.392 0.435 0.379 0.392 19,170 0.3796 -6.25%
2023-03-06 0 0.480 0.425 0.500 - - 0 0 - 0.418 0.370 0.435 - - 0 - 0.00%
2023-03-03 0 0.480 0.460 0.510 0.460 0.480 8,681 4,012 0.4622 0.418 0.401 0.444 0.401 0.418 9,968 0.4025 -1.03%
2023-03-02 0 0.485 0.445 0.510 - - 378 171 0.4524 0.422 0.388 0.444 - - 434 0.3940 0.00%
2023-03-01 0 0.485 0.440 0.510 - - 1,512 632 0.4180 0.422 0.383 0.444 - - 1,736 0.3640 0.00%
2023-02-28 0 0.485 0.485 0.510 0.455 0.455 3,000 1,340 0.4467 0.422 0.422 0.444 0.396 0.396 3,445 0.3890 1.04%
2023-02-27 0 0.480 0.480 0.500 0.470 0.495 37,027 17,421 0.4705 0.418 0.418 0.435 0.409 0.431 42,515 0.4098 -3.03%
2023-02-24 0 0.495 0.495 0.520 0.495 0.510 118,666 59,786 0.5038 0.431 0.431 0.453 0.431 0.444 136,255 0.4388 3.13%
2023-02-23 0 0.480 0.455 0.500 - - 778 338 0.4344 0.418 0.396 0.435 - - 893 0.3784 0.00%
2023-02-22 0 0.480 0.480 0.500 0.460 0.460 3,461 1,565 0.4522 0.418 0.418 0.435 0.401 0.401 3,974 0.3938 3.23%
2023-02-21 0 0.465 0.450 0.510 0.460 0.465 7,167 3,281 0.4578 0.405 0.392 0.444 0.401 0.405 8,229 0.3987 1.09%
2023-02-20 0 0.460 0.455 0.465 - - 130 56 0.4308 0.401 0.396 0.405 - - 149 0.3752 0.00%
2023-02-17 0 0.460 0.460 0.465 - - 0 0 - 0.401 0.401 0.405 - - 0 - 0.00%
2023-02-16 0 0.460 0.460 0.465 - - 0 0 - 0.401 0.401 0.405 - - 0 - 0.00%
2023-02-15 0 0.460 0.460 0.465 - - 414 182 0.4396 0.401 0.401 0.405 - - 475 0.3829 0.00%
2023-02-14 0 0.460 0.460 0.465 - - 0 0 - 0.401 0.401 0.405 - - 0 - 0.00%
2023-02-13 0 0.460 0.460 0.465 - - 0 0 - 0.401 0.401 0.405 - - 0 - 0.00%
2023-02-10 0 0.460 0.455 0.465 - - 856 372 0.4346 0.401 0.396 0.405 - - 983 0.3785 0.00%
2023-02-09 0 0.460 0.460 0.465 0.460 0.460 3,229 1,460 0.4522 0.401 0.401 0.405 0.401 0.401 3,708 0.3938 0.00%
2023-02-08 0 0.460 0.460 0.520 0.455 0.455 5,181 2,333 0.4503 0.401 0.401 0.453 0.396 0.396 5,949 0.3922 0.00%
2023-02-07 0 0.460 0.455 0.510 - - 0 0 - 0.401 0.396 0.444 - - 0 - 0.00%
2023-02-06 0 0.460 0.460 0.490 - - 900 396 0.4400 0.401 0.401 0.427 - - 1,033 0.3832 0.00%
2023-02-03 0 0.460 0.445 0.475 - - 24,000 11,040 0.4600 0.401 0.388 0.414 - - 27,557 0.4006 0.00%
2023-02-02 0 0.460 0.460 0.470 0.460 0.460 3,259 1,473 0.4520 0.401 0.401 0.409 0.401 0.401 3,742 0.3936 -2.13%
2023-02-01 0 0.470 0.465 0.500 - - 0 0 - 0.409 0.405 0.435 - - 0 - 0.00%
2023-01-31 0 0.470 0.470 0.500 - - 756 332 0.4392 0.409 0.409 0.435 - - 868 0.3825 3.30%
2023-01-30 0 0.455 0.455 0.485 - - 0 0 - 0.396 0.396 0.422 - - 0 - 0.00%
2023-01-27 0 0.455 0.455 0.480 0.455 0.455 3,062 1,363 0.4451 0.396 0.396 0.418 0.396 0.396 3,516 0.3877 0.00%
2023-01-26 0 0.455 0.455 0.475 0.455 0.455 6,371 2,854 0.4480 0.396 0.396 0.414 0.396 0.396 7,315 0.3901 2.25%
2023-01-20 0 0.445 0.445 0.450 0.440 0.450 56,000 24,770 0.4423 0.388 0.388 0.392 0.383 0.392 64,300 0.3852 2.30%
2023-01-19 0 0.435 0.435 0.460 - - 0 0 - 0.379 0.379 0.401 - - 0 - 0.00%
2023-01-18 0 0.435 0.435 0.470 - - 0 0 - 0.379 0.379 0.409 - - 0 - 1.16%
2023-01-17 0 0.430 0.430 0.460 - - 0 0 - 0.374 0.374 0.401 - - 0 - 2.38%
2023-01-16 0 0.420 0.415 0.450 - - 0 0 - 0.366 0.361 0.392 - - 0 - 1.20%
2023-01-13 0 0.415 0.415 0.460 0.415 0.415 16,008 6,572 0.4105 0.361 0.361 0.401 0.361 0.361 18,381 0.3575 0.00%
2023-01-12 0 0.415 0.415 0.460 - - 0 0 - 0.361 0.361 0.401 - - 0 - 1.22%
2023-01-11 0 0.410 0.410 0.450 - - 0 0 - 0.357 0.357 0.392 - - 0 - 0.00%
2023-01-10 0 0.410 0.410 0.450 0.400 0.425 69,600 28,844 0.4144 0.357 0.357 0.392 0.348 0.370 79,916 0.3609 -3.53%
2023-01-09 0 0.425 0.425 0.460 - - 4,000 1,680 0.4200 0.370 0.370 0.401 - - 4,593 0.3658 0.00%
2023-01-06 0 0.425 0.425 0.460 0.425 0.425 28,400 12,058 0.4246 0.370 0.370 0.401 0.370 0.370 32,609 0.3698 1.19%
2023-01-05 0 0.420 0.420 0.455 0.410 0.410 2,000 820 0.4100 0.366 0.366 0.396 0.357 0.357 2,296 0.3571 -2.33%
2023-01-04 0 0.430 0.430 0.460 0.420 0.420 2,000 840 0.4200 0.374 0.374 0.401 0.366 0.366 2,296 0.3658 -4.44%
2023-01-03 0 0.450 0.410 0.450 - - 660 267 0.4045 0.392 0.357 0.392 - - 758 0.3523 -1.10%
2022-12-30 0 0.455 0.455 0.460 - - 0 0 - 0.396 0.396 0.401 - - 0 - 7.06%
2022-12-29 0 0.425 0.405 0.460 - - 46 18 0.3913 0.370 0.353 0.401 - - 53 0.3408 0.00%
2022-12-28 0 0.425 0.425 0.430 0.420 0.420 10,414 4,367 0.4193 0.370 0.370 0.374 0.366 0.366 11,958 0.3652 0.00%
2022-12-23 0 0.425 0.425 0.460 0.425 0.425 10,000 4,250 0.4250 0.370 0.370 0.401 0.370 0.370 11,482 0.3701 -3.41%
2022-12-22 0 0.440 0.425 0.460 - - 0 0 - 0.383 0.370 0.401 - - 0 - 0.00%
2022-12-21 0 0.440 0.425 0.460 0.440 0.440 604,722 266,050 0.4400 0.383 0.370 0.401 0.383 0.383 694,354 0.3832 -1.12%
2022-12-20 0 0.445 0.445 0.465 0.440 0.445 66,567 29,306 0.4402 0.388 0.388 0.405 0.383 0.388 76,434 0.3834 0.00%
2022-12-19 0 0.445 0.445 0.465 0.445 0.445 8,000 3,560 0.4450 0.388 0.388 0.405 0.388 0.388 9,186 0.3876 0.00%
2022-12-16 0 0.445 0.445 0.455 0.445 0.450 42,389 18,977 0.4477 0.388 0.388 0.396 0.388 0.392 48,672 0.3899 0.00%
2022-12-15 0 0.445 0.445 0.460 0.445 0.445 2,240 993 0.4433 0.388 0.388 0.401 0.388 0.388 2,572 0.3861 -1.11%
2022-12-14 0 0.450 0.450 0.475 - - 400 172 0.4300 0.392 0.392 0.414 - - 459 0.3745 1.12%
2022-12-13 0 0.445 0.445 0.465 0.445 0.445 2,000 890 0.4450 0.388 0.388 0.405 0.388 0.388 2,296 0.3876 -3.26%
2022-12-12 0 0.460 0.445 0.470 - - 0 0 - 0.401 0.388 0.409 - - 0 - 0.00%
2022-12-09 0 0.460 0.460 0.465 0.445 0.445 2,362 1,045 0.4424 0.401 0.401 0.405 0.388 0.388 2,712 0.3853 1.10%
2022-12-08 0 0.455 0.455 0.460 0.445 0.445 22,340 9,932 0.4446 0.396 0.396 0.401 0.388 0.388 25,651 0.3872 2.25%
2022-12-07 0 0.445 0.445 0.460 0.440 0.445 107,416 47,484 0.4421 0.388 0.388 0.401 0.383 0.388 123,337 0.3850 -2.20%
2022-12-06 0 0.455 0.440 0.460 - - 0 0 - 0.396 0.383 0.401 - - 0 - 0.00%
2022-12-05 0 0.455 0.440 0.455 - - 0 0 - 0.396 0.383 0.396 - - 0 - -1.09%
2022-12-02 0 0.460 0.460 0.470 0.450 0.450 112,000 50,400 0.4500 0.401 0.401 0.409 0.392 0.392 128,601 0.3919 5.75%
2022-12-01 0 0.435 0.435 0.450 - - 0 0 - 0.379 0.379 0.392 - - 0 - 0.00%
2022-11-30 0 0.435 0.420 0.450 0.435 0.435 50,000 21,750 0.4350 0.379 0.366 0.392 0.379 0.379 57,411 0.3788 1.16%
2022-11-29 0 0.430 0.430 0.435 0.415 0.420 79,326 33,150 0.4179 0.374 0.374 0.379 0.361 0.366 91,084 0.3640 3.12%
2022-11-28 0 0.425 0.425 0.435 0.420 0.425 154,470 65,122 0.4216 0.363 0.363 0.372 0.359 0.363 180,768 0.3603 1.19%
2022-11-25 0 0.420 0.420 0.435 0.420 0.420 7,894 3,296 0.4175 0.359 0.359 0.372 0.359 0.359 9,238 0.3568 2.44%
2022-11-24 0 0.410 0.405 0.440 0.410 0.410 100,000 41,000 0.4100 0.350 0.346 0.376 0.350 0.350 117,025 0.3504 -1.20%
2022-11-23 0 0.415 0.415 0.435 0.405 0.410 64,000 26,220 0.4097 0.355 0.355 0.372 0.346 0.350 74,896 0.3501 2.47%
2022-11-22 0 0.405 0.400 0.405 0.410 0.410 66,000 27,060 0.4100 0.346 0.342 0.346 0.350 0.350 77,236 0.3504 3.85%
2022-11-21 0 0.390 0.390 0.410 0.390 0.390 3,844 1,450 0.3772 0.333 0.333 0.350 0.333 0.333 4,498 0.3223 2.63%
2022-11-18 0 0.380 0.380 0.410 0.350 0.350 2,000 700 0.3500 0.325 0.325 0.350 0.299 0.299 2,340 0.2991 0.00%
2022-11-17 0 0.380 0.380 0.400 0.380 0.400 90,377 35,943 0.3977 0.325 0.325 0.342 0.325 0.342 105,764 0.3398 0.00%
2022-11-16 0 0.380 0.375 0.435 - - 0 0 - 0.325 0.320 0.372 - - 0 - 0.00%
2022-11-15 0 0.380 0.380 0.440 - - 1,034 372 0.3598 0.325 0.325 0.376 - - 1,210 0.3074 0.00%
2022-11-14 0 0.380 0.380 0.430 0.380 0.380 8,174 3,102 0.3795 0.325 0.325 0.367 0.325 0.325 9,566 0.3243 0.00%
2022-11-11 0 0.380 0.380 0.425 - - 0 0 - 0.325 0.325 0.363 - - 0 - 0.00%
2022-11-10 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.325 0.325 0.342 0.325 0.325 117,025 0.3247 -1.30%
2022-11-09 0 0.385 0.380 0.400 0.385 0.385 234,000 90,090 0.3850 0.329 0.325 0.342 0.329 0.329 273,838 0.3290 0.00%
2022-11-08 0 0.385 0.385 0.435 0.385 0.385 6,009 2,278 0.3791 0.329 0.329 0.372 0.329 0.329 7,032 0.3239 -3.75%
2022-11-07 0 0.400 0.385 0.450 0.385 0.400 9,790 3,823 0.3905 0.342 0.329 0.385 0.329 0.342 11,457 0.3337 2.56%
2022-11-04 0 0.390 0.390 0.450 0.385 0.385 3,823 1,446 0.3782 0.333 0.333 0.385 0.329 0.329 4,474 0.3232 -2.50%
2022-11-03 0 0.400 0.385 0.415 0.400 0.400 28,232 11,284 0.3997 0.342 0.329 0.355 0.342 0.342 33,038 0.3415 0.00%
2022-11-02 0 0.400 0.390 0.400 0.400 0.400 120,000 48,000 0.4000 0.342 0.333 0.342 0.342 0.342 140,430 0.3418 -6.98%
2022-11-01 0 0.430 0.380 0.465 - - 0 0 - 0.367 0.325 0.397 - - 0 - 0.00%
2022-10-31 0 0.430 0.420 0.485 - - 0 0 - 0.367 0.359 0.414 - - 0 - 0.00%
2022-10-28 0 0.430 0.420 0.430 0.430 0.430 24,103 10,362 0.4299 0.367 0.359 0.367 0.367 0.367 28,207 0.3674 2.38%
2022-10-27 0 0.420 0.420 0.445 0.420 0.430 16,596 7,078 0.4265 0.359 0.359 0.380 0.359 0.367 19,421 0.3644 -2.33%
2022-10-26 0 0.430 0.430 0.490 - - 0 0 - 0.367 0.367 0.419 - - 0 - 2.38%
2022-10-25 0 0.420 0.430 0.455 - - 0 0 - 0.359 0.367 0.389 - - 0 - 0.00%
2022-10-24 0 0.420 0.420 0.480 - - 0 0 - 0.359 0.359 0.410 - - 0 - 2.44%
2022-10-21 0 0.410 0.410 0.480 0.410 0.410 4,136 1,693 0.4093 0.350 0.350 0.410 0.350 0.350 4,840 0.3498 -3.53%
2022-10-20 0 0.425 0.405 0.480 - - 1,167 455 0.3899 0.363 0.346 0.410 - - 1,366 0.3332 0.00%
2022-10-19 0 0.425 0.425 0.475 - - 0 0 - 0.363 0.363 0.406 - - 0 - 0.00%
2022-10-18 0 0.425 0.425 0.480 - - 0 0 - 0.363 0.363 0.410 - - 0 - 0.00%
2022-10-17 0 0.425 0.425 0.480 0.425 0.425 2,556 1,075 0.4206 0.363 0.363 0.410 0.363 0.363 2,991 0.3594 -1.16%
2022-10-14 0 0.430 0.450 0.480 - - 778 318 0.4087 0.367 0.385 0.410 - - 910 0.3493 0.00%
2022-10-13 0 0.430 0.430 0.470 - - 233 97 0.4163 0.367 0.367 0.402 - - 273 0.3557 1.18%
2022-10-12 0 0.425 0.425 0.480 0.425 0.425 4,000 1,700 0.4250 0.363 0.363 0.410 0.363 0.363 4,681 0.3632 -5.56%
2022-10-11 0 0.450 0.425 0.480 - - 0 0 - 0.385 0.363 0.410 - - 0 - 0.00%
2022-10-10 0 0.450 0.425 0.480 - - 117 48 0.4103 0.385 0.363 0.410 - - 137 0.3506 0.00%
2022-10-07 0 0.450 0.450 0.480 0.420 0.420 2,024 849 0.4195 0.385 0.385 0.410 0.359 0.359 2,369 0.3584 0.00%
2022-10-06 0 0.450 0.420 0.480 - - 0 0 - 0.385 0.359 0.410 - - 0 - 0.00%
2022-10-05 0 0.450 0.420 0.480 - - 149 59 0.3960 0.385 0.359 0.410 - - 174 0.3384 0.00%
2022-10-03 0 0.450 0.415 0.480 - - 0 0 - 0.385 0.355 0.410 - - 0 - 0.00%
2022-09-30 0 0.450 0.420 0.480 - - 0 0 - 0.385 0.359 0.410 - - 0 - 0.00%
2022-09-29 0 0.450 0.420 0.480 - - 0 0 - 0.385 0.359 0.410 - - 0 - 0.00%
2022-09-28 0 0.450 0.435 0.480 0.450 0.450 3,946 1,717 0.4351 0.385 0.372 0.410 0.385 0.385 4,618 0.3718 -6.25%
2022-09-27 0 0.480 0.445 0.480 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2022-09-26 0 0.480 0.445 0.480 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2022-09-23 0 0.480 0.445 0.520 - - 20 8 0.4000 0.410 0.380 0.444 - - 23 0.3418 0.00%
2022-09-22 0 0.480 0.455 0.500 - - 0 0 - 0.410 0.389 0.427 - - 0 - 0.00%
2022-09-21 0 0.480 0.470 0.520 - - 0 0 - 0.410 0.402 0.444 - - 0 - 0.00%
2022-09-20 0 0.480 0.475 0.540 - - 0 0 - 0.410 0.406 0.461 - - 0 - 0.00%
2022-09-19 0 0.480 0.470 0.530 0.480 0.480 100,000 48,000 0.4800 0.410 0.402 0.453 0.410 0.410 117,025 0.4102 0.00%
2022-09-16 0 0.480 0.480 0.530 - - 675 310 0.4593 0.410 0.410 0.453 - - 790 0.3924 0.00%
2022-09-15 0 0.480 0.480 0.530 0.480 0.485 12,203 5,837 0.4783 0.410 0.410 0.453 0.410 0.414 14,281 0.4087 -1.03%
2022-09-14 0 0.485 0.480 0.530 - - 0 0 - 0.414 0.410 0.453 - - 0 - 0.00%
2022-09-13 0 0.485 0.485 0.540 - - 826 384 0.4649 0.414 0.414 0.461 - - 967 0.3973 0.00%
2022-09-09 0 0.485 0.485 0.500 0.485 0.485 8,934 4,314 0.4829 0.414 0.414 0.427 0.414 0.414 10,455 0.4126 0.00%
2022-09-08 0 0.485 0.485 0.540 0.485 0.485 28,865 13,986 0.4845 0.414 0.414 0.461 0.414 0.414 33,779 0.4140 -1.02%
2022-09-07 0 0.490 0.475 0.540 - - 236 107 0.4534 0.419 0.406 0.461 - - 276 0.3874 0.00%
2022-09-06 0 0.490 0.485 0.490 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2022-09-05 0 0.490 0.485 0.490 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2022-09-02 0 0.490 0.485 0.490 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2022-09-01 0 0.490 0.485 0.510 - - 0 0 - 0.419 0.414 0.436 - - 0 - 0.00%
2022-08-31 0 0.490 0.490 0.520 0.490 0.490 5,513 2,671 0.4845 0.419 0.419 0.444 0.419 0.419 6,452 0.4140 0.00%
2022-08-30 0 0.490 0.485 0.490 0.485 0.490 46,000 22,430 0.4876 0.419 0.414 0.419 0.414 0.419 53,831 0.4167 -1.01%
2022-08-29 0 0.495 0.485 0.520 - - 150 70 0.4667 0.423 0.414 0.444 - - 176 0.3988 0.00%
2022-08-26 0 0.495 0.490 0.495 0.495 0.495 9,198 4,473 0.4863 0.423 0.419 0.423 0.423 0.423 10,764 0.4156 -1.00%
2022-08-25 0 0.500 0.480 0.500 0.500 0.500 3,998 1,929 0.4825 0.427 0.410 0.427 0.427 0.427 4,679 0.4123 0.00%
2022-08-24 0 0.500 0.480 0.500 0.500 0.500 96,076 48,034 0.5000 0.427 0.410 0.427 0.427 0.427 112,433 0.4272 0.00%
2022-08-23 0 0.500 0.500 0.520 0.500 0.510 104,000 52,120 0.5012 0.427 0.427 0.444 0.427 0.436 121,706 0.4282 -7.41%
2022-08-22 0 0.540 0.510 0.550 - - 0 0 - 0.461 0.436 0.470 - - 0 - 0.00%
2022-08-19 0 0.540 0.510 0.550 - - 0 0 - 0.461 0.436 0.470 - - 0 - 0.00%
2022-08-18 0 0.540 0.510 0.550 - - 0 0 - 0.461 0.436 0.470 - - 0 - 0.00%
2022-08-17 0 0.540 0.500 0.540 0.540 0.550 134,099 73,395 0.5473 0.461 0.427 0.461 0.461 0.470 156,929 0.4677 12.50%
2022-08-16 0 0.480 0.480 0.540 - - 0 0 - 0.410 0.410 0.461 - - 0 - 0.00%
2022-08-15 0 0.480 0.480 0.530 - - 155 71 0.4581 0.410 0.410 0.453 - - 181 0.3914 0.00%
2022-08-12 0 0.480 0.480 0.550 - - 0 0 - 0.410 0.410 0.470 - - 0 - 0.00%
2022-08-11 0 0.480 0.480 0.550 - - 0 0 - 0.410 0.410 0.470 - - 0 - 0.00%
2022-08-10 0 0.480 0.480 0.500 - - 0 0 - 0.410 0.410 0.427 - - 0 - 0.00%
2022-08-09 0 0.480 0.480 0.530 0.480 0.480 2,000 960 0.4800 0.410 0.410 0.453 0.410 0.410 2,340 0.4102 -1.03%
2022-08-08 0 0.485 0.480 0.550 - - 0 0 - 0.414 0.410 0.470 - - 0 - 0.00%
2022-08-05 0 0.485 0.475 0.510 0.485 0.485 16,924 8,113 0.4794 0.414 0.406 0.436 0.414 0.414 19,805 0.4096 -3.00%
2022-08-04 0 0.500 0.475 0.520 - - 0 0 - 0.427 0.406 0.444 - - 0 - 0.00%
2022-08-03 0 0.500 0.480 0.520 0.500 0.500 10,000 5,000 0.5000 0.427 0.410 0.444 0.427 0.427 11,702 0.4273 2.04%
2022-08-02 0 0.490 0.490 0.510 0.490 0.490 103,402 50,530 0.4887 0.419 0.419 0.436 0.419 0.419 121,006 0.4176 -3.92%
2022-08-01 0 0.510 0.500 0.510 - - 0 0 - 0.436 0.427 0.436 - - 0 - 0.00%
2022-07-29 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.436 0.427 0.436 0.436 0.436 234,050 0.4358 -1.92%
2022-07-28 0 0.520 0.520 0.580 0.520 0.520 28,580 14,844 0.5194 0.444 0.444 0.496 0.444 0.444 33,446 0.4438 0.00%
2022-07-27 0 0.520 0.510 0.520 0.520 0.520 26,000 13,520 0.5200 0.444 0.436 0.444 0.444 0.444 30,426 0.4444 0.00%
2022-07-26 0 0.520 0.510 0.580 - - 344 165 0.4797 0.444 0.436 0.496 - - 403 0.4099 0.00%
2022-07-25 0 0.520 0.510 0.560 - - 0 0 - 0.444 0.436 0.479 - - 0 - 0.00%
2022-07-22 0 0.520 0.520 0.570 - - 518 259 0.5000 0.444 0.444 0.487 - - 606 0.4273 0.00%
2022-07-21 0 0.520 0.520 0.530 0.520 0.520 62,944 32,693 0.5194 0.444 0.444 0.453 0.444 0.444 73,660 0.4438 0.00%
2022-07-20 0 0.520 0.520 0.570 0.520 0.520 7,705 3,938 0.5111 0.444 0.444 0.487 0.444 0.444 9,017 0.4367 -1.89%
2022-07-19 0 0.530 0.530 0.560 0.530 0.530 6,198 3,182 0.5134 0.453 0.453 0.479 0.453 0.453 7,253 0.4387 -3.64%
2022-07-18 0 0.550 0.540 0.560 0.540 0.550 23,996 13,078 0.5450 0.470 0.461 0.479 0.461 0.470 28,081 0.4657 -1.79%
2022-07-15 0 0.560 0.540 0.580 - - 0 0 - 0.479 0.461 0.496 - - 0 - 0.00%
2022-07-14 0 0.560 0.540 0.580 - - 0 0 - 0.479 0.461 0.496 - - 0 - 0.00%
2022-07-13 0 0.560 0.540 0.560 0.560 0.560 24,000 13,440 0.5600 0.479 0.461 0.479 0.479 0.479 28,086 0.4785 0.00%
2022-07-12 0 0.560 0.540 0.570 - - 27 13 0.4815 0.479 0.461 0.487 - - 32 0.4114 0.00%
2022-07-11 0 0.560 0.540 0.580 - - 0 0 - 0.479 0.461 0.496 - - 0 - 0.00%
2022-07-08 0 0.560 0.540 0.580 - - 0 0 - 0.479 0.461 0.496 - - 0 - 0.00%
2022-07-07 0 0.560 0.530 0.580 - - 0 0 - 0.479 0.453 0.496 - - 0 - 0.00%
2022-07-06 0 0.560 0.560 0.570 0.560 0.570 18,604 10,560 0.5676 0.479 0.479 0.487 0.479 0.487 21,771 0.4850 -3.45%
2022-07-05 0 0.580 0.570 0.580 - - 102 54 0.5294 0.496 0.487 0.496 - - 119 0.4524 0.00%
2022-07-04 0 0.580 0.560 0.580 0.580 0.580 36,235 21,004 0.5797 0.496 0.479 0.496 0.496 0.496 42,404 0.4953 3.57%
2022-06-30 0 0.560 0.560 0.580 0.560 0.560 13,456 7,506 0.5578 0.479 0.479 0.496 0.479 0.479 15,747 0.4767 0.00%
2022-06-29 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.479 0.479 0.496 0.479 0.479 2,340 0.4785 0.00%
2022-06-28 0 0.560 0.560 0.590 - - 257 133 0.5175 0.479 0.479 0.504 - - 301 0.4422 0.18%
2022-06-27 0 0.580 0.580 0.600 0.560 0.560 20,000 11,200 0.5600 0.478 0.478 0.494 0.461 0.461 24,284 0.4612 3.57%
2022-06-24 0 0.560 0.560 0.590 0.560 0.560 2,824 1,552 0.5496 0.461 0.461 0.486 0.461 0.461 3,429 0.4526 -1.75%
2022-06-23 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.469 0.469 0.494 0.469 0.469 121,421 0.4694 0.00%
2022-06-22 0 0.570 0.560 0.590 - - 0 0 - 0.469 0.461 0.486 - - 0 - 0.00%
2022-06-21 0 0.570 0.560 0.590 - - 1,204 632 0.5249 0.469 0.461 0.486 - - 1,462 0.4323 0.00%
2022-06-20 0 0.570 0.560 0.600 - - 0 0 - 0.469 0.461 0.494 - - 0 - 0.00%
2022-06-17 0 0.570 0.560 0.600 - - 0 0 - 0.469 0.461 0.494 - - 0 - 0.00%
2022-06-16 0 0.570 0.570 0.590 0.560 0.570 4,000 2,260 0.5650 0.469 0.469 0.486 0.461 0.469 4,857 0.4653 0.00%
2022-06-15 0 0.570 0.570 0.590 0.570 0.580 103,312 59,850 0.5793 0.469 0.469 0.486 0.469 0.478 125,443 0.4771 -5.00%
2022-06-14 0 0.600 0.520 0.650 - - 0 0 - 0.494 0.428 0.535 - - 0 - 0.00%
2022-06-13 0 0.600 0.520 0.640 - - 1,403 682 0.4861 0.494 0.428 0.527 - - 1,704 0.4003 0.00%
2022-06-10 0 0.600 0.600 0.640 0.570 0.570 28,000 15,960 0.5700 0.494 0.494 0.527 0.469 0.469 33,998 0.4694 5.26%
2022-06-09 0 0.570 0.570 0.650 0.570 0.570 5,954 3,354 0.5633 0.469 0.469 0.535 0.469 0.469 7,229 0.4639 -5.00%
2022-06-08 0 0.600 0.570 0.640 - - 2,000 1,200 0.6000 0.494 0.469 0.527 - - 2,428 0.4941 0.00%
2022-06-07 0 0.600 0.600 0.640 0.570 0.570 4,000 2,280 0.5700 0.494 0.494 0.527 0.469 0.469 4,857 0.4694 -3.23%
2022-06-06 0 0.620 0.560 0.640 0.620 0.620 12,000 7,440 0.6200 0.511 0.461 0.527 0.511 0.511 14,571 0.5106 3.33%
2022-06-02 0 0.600 0.600 0.650 0.580 0.580 2,497 1,438 0.5759 0.494 0.494 0.535 0.478 0.478 3,032 0.4743 0.00%
2022-06-01 0 0.600 0.580 0.650 - - 212 118 0.5566 0.494 0.478 0.535 - - 257 0.4584 0.00%
2022-05-31 0 0.600 0.600 0.650 0.600 0.600 16,308 9,775 0.5994 0.494 0.494 0.535 0.494 0.494 19,801 0.4937 0.00%
2022-05-30 0 0.600 0.570 0.600 - - 603 319 0.5290 0.494 0.469 0.494 - - 732 0.4357 -4.76%
2022-05-27 0 0.630 0.560 0.640 - - 0 0 - 0.519 0.461 0.527 - - 0 - 0.00%
2022-05-26 0 0.630 0.560 0.630 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2022-05-25 0 0.630 0.560 0.630 0.560 0.640 44,432 28,171 0.6340 0.519 0.461 0.519 0.461 0.527 53,950 0.5222 8.62%
2022-05-24 0 0.580 0.560 0.630 - - 375 206 0.5493 0.478 0.461 0.519 - - 455 0.4524 0.00%
2022-05-23 0 0.580 0.560 0.580 0.570 0.580 42,431 24,368 0.5743 0.478 0.461 0.478 0.469 0.478 51,520 0.4730 1.75%
2022-05-20 0 0.570 0.570 0.630 - - 0 0 - 0.469 0.469 0.519 - - 0 - 0.00%
2022-05-19 0 0.570 0.550 0.630 0.570 0.570 2,000 1,140 0.5700 0.469 0.453 0.519 0.469 0.469 2,428 0.4694 -1.72%
2022-05-18 0 0.580 0.570 0.590 0.570 0.580 187,245 108,152 0.5776 0.478 0.469 0.486 0.469 0.478 227,355 0.4757 0.00%
2022-05-17 0 0.580 0.570 0.580 0.570 0.580 2,783,556 1,614,364 0.5800 0.478 0.469 0.478 0.469 0.478 3,379,825 0.4776 0.00%
2022-05-16 0 0.580 0.580 0.720 0.580 0.580 35,600 20,600 0.5787 0.478 0.478 0.593 0.478 0.478 43,226 0.4766 0.00%
2022-05-13 0 0.580 0.580 0.590 0.580 0.580 70,000 40,600 0.5800 0.478 0.478 0.486 0.478 0.478 84,995 0.4777 0.00%
2022-05-12 0 0.580 0.570 0.580 - - 16,000 9,280 0.5800 0.478 0.469 0.478 - - 19,427 0.4777 0.00%
2022-05-11 0 0.580 0.580 0.720 - - 0 0 - 0.478 0.478 0.593 - - 0 - 0.00%
2022-05-10 0 0.580 0.580 0.720 0.560 0.580 37,448 20,938 0.5591 0.478 0.478 0.593 0.461 0.478 45,470 0.4605 -6.45%
2022-05-06 0 0.620 0.620 0.720 - - 0 0 - 0.511 0.511 0.593 - - 0 - 0.00%
2022-05-05 0 0.620 0.620 0.720 - - 0 0 - 0.511 0.511 0.593 - - 0 - 0.00%
2022-05-04 0 0.620 0.620 0.720 - - 0 0 - 0.511 0.511 0.593 - - 0 - 0.00%
2022-05-03 0 0.620 0.620 0.720 0.620 0.630 22,400 13,928 0.6218 0.511 0.511 0.593 0.511 0.519 27,198 0.5121 0.00%
2022-04-29 0 0.620 0.620 0.630 0.620 0.630 8,123 5,040 0.6205 0.511 0.511 0.519 0.511 0.519 9,863 0.5110 -1.59%
2022-04-28 0 0.630 0.620 0.720 - - 0 0 - 0.519 0.511 0.593 - - 0 - 0.00%
2022-04-27 0 0.630 0.630 0.720 - - 12 7 0.5833 0.519 0.519 0.593 - - 15 0.4804 0.00%
2022-04-26 0 0.630 0.620 0.720 - - 0 0 - 0.519 0.511 0.593 - - 0 - 0.00%
2022-04-25 0 0.630 0.620 0.710 0.630 0.630 8,096 5,096 0.6294 0.519 0.511 0.585 0.519 0.519 9,830 0.5184 1.61%
2022-04-22 0 0.620 0.620 0.710 - - 3,113 1,805 0.5798 0.511 0.511 0.585 - - 3,780 0.4775 0.00%
2022-04-21 0 0.620 0.620 0.710 0.620 0.630 44,000 27,660 0.6286 0.511 0.511 0.585 0.511 0.519 53,425 0.5177 0.00%
2022-04-20 0 0.620 0.620 0.710 - - 0 0 - 0.511 0.511 0.585 - - 0 - 0.00%
2022-04-19 0 0.620 0.620 0.710 - - 0 0 - 0.511 0.511 0.585 - - 0 - 0.00%
2022-04-14 0 0.620 0.620 0.710 - - 0 0 - 0.511 0.511 0.585 - - 0 - 0.00%
2022-04-13 0 0.620 0.620 0.720 0.620 0.620 4,117 2,550 0.6194 0.511 0.511 0.593 0.511 0.511 4,999 0.5101 -4.62%
2022-04-12 0 0.650 0.630 0.680 - - 0 0 - 0.535 0.519 0.560 - - 0 - 0.00%
2022-04-11 0 0.650 0.630 0.680 - - 944 556 0.5890 0.535 0.519 0.560 - - 1,146 0.4851 0.00%
2022-04-08 0 0.650 0.640 0.650 0.630 0.670 102,218 65,389 0.6397 0.535 0.527 0.535 0.519 0.552 124,114 0.5268 -1.52%
2022-04-07 0 0.660 0.650 0.660 - - 0 0 - 0.544 0.535 0.544 - - 0 - 0.00%
2022-04-06 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.544 0.535 0.544 0.544 0.544 2,428 0.5436 1.54%
2022-04-04 0 0.650 0.650 0.660 0.650 0.650 7,350 4,676 0.6362 0.535 0.535 0.544 0.535 0.535 8,924 0.5240 -1.52%
2022-04-01 0 0.660 0.660 0.720 0.650 0.680 17,838 11,677 0.6546 0.544 0.544 0.593 0.535 0.560 21,659 0.5391 -2.94%
2022-03-31 0 0.680 0.660 0.680 0.650 0.720 30,866 21,614 0.7003 0.560 0.544 0.560 0.535 0.593 37,478 0.5767 3.03%
2022-03-30 0 0.660 0.660 0.690 0.650 0.660 13,603 8,909 0.6549 0.544 0.544 0.568 0.535 0.544 16,517 0.5394 1.54%
2022-03-29 0 0.650 0.650 0.670 0.650 0.650 2,155 1,394 0.6469 0.535 0.535 0.552 0.535 0.535 2,617 0.5327 0.00%
2022-03-28 0 0.650 0.650 0.690 0.650 0.650 2,000 1,300 0.6500 0.535 0.535 0.568 0.535 0.535 2,428 0.5353 0.00%
2022-03-25 0 0.650 0.650 0.690 - - 0 0 - 0.535 0.535 0.568 - - 0 - 3.17%
2022-03-24 0 0.630 0.630 0.690 0.620 0.630 14,000 8,700 0.6214 0.519 0.519 0.568 0.511 0.519 16,999 0.5118 -3.08%
2022-03-23 0 0.650 0.650 0.690 0.620 0.650 4,905 3,067 0.6253 0.535 0.535 0.568 0.511 0.535 5,956 0.5150 -1.52%
2022-03-22 0 0.660 0.620 0.700 - - 27 16 0.5926 0.544 0.511 0.577 - - 33 0.4880 0.00%
2022-03-21 0 0.660 0.640 0.740 - - 0 0 - 0.544 0.527 0.609 - - 0 - 0.00%
2022-03-18 0 0.660 0.640 0.750 0.630 0.660 12,371 7,855 0.6350 0.544 0.527 0.618 0.519 0.544 15,021 0.5229 -1.49%
2022-03-17 0 0.670 0.670 0.720 0.670 0.670 9,114 6,061 0.6650 0.552 0.552 0.593 0.552 0.552 11,066 0.5477 0.00%
2022-03-16 0 0.670 0.600 0.680 0.670 0.680 220,389 149,118 0.6766 0.552 0.494 0.560 0.552 0.560 267,599 0.5572 0.00%
2022-03-15 0 0.670 0.670 0.680 0.670 0.680 137,892 93,409 0.6774 0.552 0.552 0.560 0.552 0.560 167,430 0.5579 -4.29%
2022-03-14 0 0.700 0.680 0.700 0.700 0.700 32,958 23,028 0.6987 0.577 0.560 0.577 0.577 0.577 40,018 0.5754 -5.41%
2022-03-11 0 0.740 0.700 0.770 - - 0 0 - 0.609 0.577 0.634 - - 0 - 0.00%
2022-03-10 0 0.740 0.730 0.740 0.740 0.740 560,000 414,400 0.7400 0.609 0.601 0.609 0.609 0.609 679,958 0.6094 0.00%
2022-03-09 0 0.740 0.740 0.800 0.740 0.780 76,000 56,320 0.7411 0.609 0.609 0.659 0.609 0.642 92,280 0.6103 -7.50%
2022-03-08 0 0.800 0.780 0.800 - - 0 0 - 0.659 0.642 0.659 - - 0 - 0.00%
2022-03-07 0 0.800 0.780 0.800 - - 946 689 0.7283 0.659 0.642 0.659 - - 1,149 0.5998 0.00%
2022-03-04 0 0.800 0.800 0.810 0.800 0.800 32,384 25,887 0.7994 0.659 0.659 0.667 0.659 0.659 39,321 0.6584 -1.23%
2022-03-03 0 0.810 0.800 0.880 - - 0 0 - 0.667 0.659 0.725 - - 0 - 0.00%
2022-03-02 0 0.810 0.800 0.880 - - 0 0 - 0.667 0.659 0.725 - - 0 - 0.00%
2022-03-01 0 0.810 0.800 0.880 - - 181 135 0.7459 0.667 0.659 0.725 - - 220 0.6143 0.00%
2022-02-28 0 0.810 0.810 0.850 - - 474 369 0.7785 0.667 0.667 0.700 - - 576 0.6411 0.00%
2022-02-25 0 0.810 0.810 0.850 - - 0 0 - 0.667 0.667 0.700 - - 0 - 0.00%
2022-02-24 0 0.810 0.810 0.850 0.810 0.810 2,778 2,226 0.8013 0.667 0.667 0.700 0.667 0.667 3,373 0.6599 -1.22%
2022-02-23 0 0.820 0.810 0.850 - - 0 0 - 0.675 0.667 0.700 - - 0 - 0.00%
2022-02-22 0 0.820 0.820 0.890 0.820 0.820 6,000 4,920 0.8200 0.675 0.675 0.733 0.675 0.675 7,285 0.6753 0.00%
2022-02-21 0 0.820 0.820 0.840 0.820 0.890 64,000 54,720 0.8550 0.675 0.675 0.692 0.675 0.733 77,710 0.7042 1.23%
2022-02-18 0 0.810 0.810 0.870 - - 0 0 - 0.667 0.667 0.717 - - 0 - 0.00%
2022-02-17 0 0.810 0.810 0.870 0.800 0.800 2,778 2,199 0.7916 0.667 0.667 0.717 0.659 0.659 3,373 0.6519 1.25%
2022-02-16 0 0.800 0.800 0.820 0.800 0.800 4,206 3,276 0.7789 0.659 0.659 0.675 0.659 0.659 5,107 0.6415 0.00%
2022-02-15 0 0.800 0.800 0.820 0.800 0.800 2,080 1,661 0.7986 0.659 0.659 0.675 0.659 0.659 2,526 0.6577 0.00%
2022-02-14 0 0.800 0.800 0.820 - - 0 0 - 0.659 0.659 0.675 - - 0 - 0.00%
2022-02-11 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.659 0.659 0.675 0.659 0.659 4,857 0.6589 0.00%
2022-02-10 0 0.800 0.800 0.810 0.800 0.800 10,566 8,435 0.7983 0.659 0.659 0.667 0.659 0.659 12,829 0.6575 -2.44%
2022-02-09 0 0.820 0.800 0.820 - - 408 310 0.7598 0.675 0.659 0.675 - - 495 0.6258 0.00%
2022-02-08 0 0.820 0.810 0.820 0.820 0.820 290,192 237,947 0.8200 0.675 0.667 0.675 0.675 0.675 352,354 0.6753 0.00%
2022-02-07 0 0.820 0.800 0.820 0.790 0.820 17,331 13,983 0.8068 0.675 0.659 0.675 0.651 0.675 21,043 0.6645 1.23%
2022-02-04 0 0.810 0.810 0.820 0.810 0.810 13,138 10,594 0.8064 0.667 0.667 0.675 0.667 0.667 15,952 0.6641 0.00%
2022-01-31 0 0.810 0.790 0.810 - - 0 0 - 0.667 0.651 0.667 - - 0 - 0.00%
2022-01-28 0 0.810 0.800 0.820 - - 672 512 0.7619 0.667 0.659 0.675 - - 816 0.6275 0.00%
2022-01-27 0 0.810 0.800 0.820 0.810 0.810 400,000 324,000 0.8100 0.667 0.659 0.675 0.667 0.667 485,685 0.6671 2.53%
2022-01-26 0 0.790 0.790 0.820 0.790 0.810 42,032 34,004 0.8090 0.651 0.651 0.675 0.651 0.667 51,036 0.6663 -2.47%
2022-01-25 0 0.810 0.790 0.830 0.780 0.810 133,777 108,009 0.8074 0.667 0.651 0.684 0.642 0.667 162,434 0.6649 0.00%
2022-01-24 0 0.810 0.810 0.830 0.780 0.810 23,371 18,788 0.8039 0.667 0.667 0.684 0.642 0.667 28,377 0.6621 0.00%
2022-01-21 0 0.810 0.790 0.840 - - 1,984 1,507 0.7596 0.667 0.651 0.692 - - 2,409 0.6256 0.00%
2022-01-20 0 0.810 0.810 0.830 - - 47 36 0.7660 0.667 0.667 0.684 - - 57 0.6308 0.00%
2022-01-19 0 0.810 0.810 0.830 0.810 0.810 90,934 73,628 0.8097 0.667 0.667 0.684 0.667 0.667 110,413 0.6668 1.25%
2022-01-18 0 0.800 0.800 0.840 0.800 0.800 3,206 2,528 0.7885 0.659 0.659 0.692 0.659 0.659 3,893 0.6494 -2.44%
2022-01-17 0 0.820 0.810 0.830 - - 0 0 - 0.675 0.667 0.684 - - 0 - 0.00%
2022-01-14 0 0.820 0.820 0.830 - - 0 0 - 0.675 0.675 0.684 - - 0 - 0.00%
2022-01-13 0 0.820 0.800 0.830 0.790 0.820 507,600 410,892 0.8095 0.675 0.659 0.684 0.651 0.675 616,334 0.6667 1.23%
2022-01-12 0 0.810 0.810 0.820 - - 1,535 1,181 0.7694 0.667 0.667 0.675 - - 1,864 0.6336 0.00%
2022-01-11 0 0.810 0.800 0.820 0.810 0.810 50,000 40,500 0.8100 0.667 0.659 0.675 0.667 0.667 60,711 0.6671 1.25%
2022-01-10 0 0.800 0.800 0.810 0.790 0.800 86,378 68,947 0.7982 0.659 0.659 0.667 0.651 0.659 104,881 0.6574 1.27%
2022-01-07 0 0.790 0.790 0.810 - - 0 0 - 0.651 0.651 0.667 - - 0 - 0.00%
2022-01-06 0 0.790 0.790 0.820 0.790 0.800 61,673 48,799 0.7913 0.651 0.651 0.675 0.651 0.659 74,884 0.6517 0.00%
2022-01-05 0 0.790 0.790 0.810 0.790 0.800 18,702 14,893 0.7963 0.651 0.651 0.667 0.651 0.659 22,708 0.6558 0.00%
2022-01-04 0 0.790 0.790 0.820 0.760 0.780 84,400 65,760 0.7791 0.651 0.651 0.675 0.626 0.642 102,479 0.6417 0.00%
2022-01-03 0 0.790 0.780 0.790 - - 400 296 0.7400 0.651 0.642 0.651 - - 486 0.6094 0.00%
2021-12-31 0 0.790 0.770 0.830 - - 0 0 - 0.651 0.634 0.684 - - 0 - 0.00%
2021-12-30 0 0.790 0.780 0.800 0.790 0.900 401,440 334,488 0.8332 0.651 0.642 0.659 0.651 0.741 487,433 0.6862 1.28%
2021-12-29 0 0.780 0.780 0.800 0.760 0.780 178,188 138,765 0.7788 0.642 0.642 0.659 0.626 0.642 216,358 0.6414 0.00%
2021-12-28 0 0.780 0.750 0.780 0.780 0.780 220,084 171,660 0.7800 0.642 0.618 0.642 0.642 0.642 267,228 0.6424 1.30%
2021-12-24 0 0.770 0.760 0.780 - - 0 0 - 0.634 0.626 0.642 - - 0 - 0.00%
2021-12-23 0 0.770 0.750 0.800 0.770 0.770 272,357 209,693 0.7699 0.634 0.618 0.659 0.634 0.634 330,699 0.6341 1.32%
2021-12-22 0 0.760 0.730 0.770 - - 0 0 - 0.626 0.601 0.634 - - 0 - 0.00%
2021-12-21 0 0.760 0.730 0.770 0.730 0.760 424,741 321,730 0.7575 0.626 0.601 0.634 0.601 0.626 515,725 0.6238 0.00%
2021-12-20 0 0.760 0.750 0.760 0.760 0.780 146,600 113,112 0.7716 0.626 0.618 0.626 0.626 0.642 178,003 0.6354 4.11%
2021-12-17 0 0.730 0.720 0.780 - - 0 0 - 0.601 0.593 0.642 - - 0 - 0.00%
2021-12-16 0 0.730 0.730 0.780 0.730 0.740 41,503 30,542 0.7359 0.601 0.601 0.642 0.601 0.609 50,393 0.6061 -1.35%
2021-12-15 0 0.740 0.730 0.780 0.730 0.740 4,000 2,940 0.7350 0.609 0.601 0.642 0.601 0.609 4,857 0.6053 -2.63%
2021-12-14 0 0.760 0.730 0.780 - - 0 0 - 0.626 0.601 0.642 - - 0 - 0.00%
2021-12-13 0 0.760 0.740 0.780 - - 0 0 - 0.626 0.609 0.642 - - 0 - 0.00%
2021-12-10 0 0.760 0.730 0.780 - - 0 0 - 0.626 0.601 0.642 - - 0 - 0.00%
2021-12-09 0 0.760 0.730 0.780 - - 0 0 - 0.626 0.601 0.642 - - 0 - 0.00%
2021-12-08 0 0.760 0.730 0.760 - - 0 0 - 0.626 0.601 0.626 - - 0 - 0.00%
2021-12-07 0 0.760 0.760 0.780 0.760 0.760 50,215 38,154 0.7598 0.626 0.626 0.642 0.626 0.626 60,972 0.6258 -1.30%
2021-12-06 0 0.770 0.710 0.780 - - 0 0 - 0.634 0.585 0.642 - - 0 - 0.00%
2021-12-03 0 0.770 0.730 0.780 - - 0 0 - 0.634 0.601 0.642 - - 0 - 0.00%
2021-12-02 0 0.770 0.720 0.780 0.750 0.770 16,000 12,120 0.7575 0.634 0.593 0.642 0.618 0.634 19,427 0.6239 2.67%
2021-12-01 0 0.750 0.750 0.780 0.750 0.750 2,000 1,500 0.7500 0.618 0.618 0.642 0.618 0.618 2,428 0.6177 -0.53%
2021-11-30 0 0.754 0.750 0.790 - - 623 442 0.7095 0.621 0.618 0.651 - - 756 0.5843 0.00%
2021-11-29 0 0.754 0.750 0.790 - - 0 0 - 0.621 0.618 0.651 - - 0 - 0.00%
2021-11-26 0 0.770 0.770 0.800 - - 0 0 - 0.621 0.621 0.645 - - 0 - 0.00%
2021-11-25 0 0.770 0.770 0.800 - - 0 0 - 0.621 0.621 0.645 - - 0 - 0.00%
2021-11-24 0 0.770 0.770 0.800 0.770 0.770 2,346 1,792 0.7639 0.621 0.621 0.645 0.621 0.621 2,909 0.6160 -1.28%
2021-11-23 0 0.780 0.780 0.800 0.780 0.780 9,600 7,328 0.7633 0.629 0.629 0.645 0.629 0.629 11,904 0.6156 -1.27%
2021-11-22 0 0.790 0.780 0.790 0.790 0.790 6,000 4,740 0.7900 0.637 0.629 0.637 0.637 0.637 7,440 0.6371 0.00%
2021-11-19 0 0.790 0.780 0.830 - - 1,459 1,079 0.7395 0.637 0.629 0.669 - - 1,809 0.5964 0.00%
2021-11-18 0 0.790 0.780 0.830 - - 0 0 - 0.637 0.629 0.669 - - 0 - 0.00%
2021-11-17 0 0.790 0.790 0.840 0.790 0.790 27,634 21,773 0.7879 0.637 0.637 0.677 0.637 0.637 34,266 0.6354 -2.47%
2021-11-16 0 0.810 0.800 0.840 0.810 0.850 33,424 28,128 0.8416 0.653 0.645 0.677 0.653 0.685 41,445 0.6787 1.25%
2021-11-15 0 0.800 0.800 0.840 0.790 0.800 63,757 50,906 0.7984 0.645 0.645 0.677 0.637 0.645 79,057 0.6439 1.27%
2021-11-12 0 0.790 0.790 0.800 - - 0 0 - 0.637 0.637 0.645 - - 0 - 1.28%
2021-11-11 0 0.780 0.780 0.800 0.780 0.780 6,962 5,411 0.7772 0.629 0.629 0.645 0.629 0.629 8,633 0.6268 -2.50%
2021-11-10 0 0.800 0.790 0.820 - - 999 759 0.7598 0.645 0.637 0.661 - - 1,239 0.6127 0.00%
2021-11-09 0 0.800 0.780 0.820 0.790 0.800 77,134 61,641 0.7991 0.645 0.629 0.661 0.637 0.645 95,644 0.6445 0.00%
2021-11-08 0 0.800 0.780 0.830 - - 0 0 - 0.645 0.629 0.669 - - 0 - 0.00%
2021-11-05 0 0.800 0.780 0.830 - - 1,481 1,110 0.7495 0.645 0.629 0.669 - - 1,836 0.6044 0.00%
2021-11-04 0 0.800 0.780 0.840 0.780 0.800 134,000 107,160 0.7997 0.645 0.629 0.677 0.629 0.645 166,157 0.6449 0.00%
2021-11-03 0 0.800 0.780 0.840 - - 0 0 - 0.645 0.629 0.677 - - 0 - 0.00%
2021-11-02 0 0.800 0.780 0.840 - - 0 0 - 0.645 0.629 0.677 - - 0 - 0.00%
2021-11-01 0 0.800 0.790 0.850 - - 0 0 - 0.645 0.637 0.685 - - 0 - 0.00%
2021-10-29 0 0.800 0.800 0.850 0.790 0.790 8,000 6,320 0.7900 0.645 0.645 0.685 0.637 0.637 9,920 0.6371 0.00%
2021-10-28 0 0.800 0.800 0.820 0.800 0.800 4,466 3,558 0.7967 0.645 0.645 0.661 0.645 0.645 5,538 0.6425 0.00%
2021-10-27 0 0.800 0.800 0.840 - - 778 591 0.7596 0.645 0.645 0.677 - - 965 0.6126 0.00%
2021-10-26 0 0.800 0.800 0.840 0.780 0.780 2,428 1,885 0.7764 0.645 0.645 0.677 0.629 0.629 3,011 0.6261 -3.61%
2021-10-25 0 0.830 0.790 0.850 - - 0 0 - 0.669 0.637 0.685 - - 0 - 0.00%
2021-10-22 0 0.830 0.790 0.840 - - 0 0 - 0.669 0.637 0.677 - - 0 - 0.00%
2021-10-21 0 0.830 0.800 0.850 - - 0 0 - 0.669 0.645 0.685 - - 0 - 0.00%
2021-10-20 0 0.830 0.800 0.870 - - 0 0 - 0.669 0.645 0.702 - - 0 - 0.00%
2021-10-19 0 0.830 0.810 0.860 - - 472 368 0.7797 0.669 0.653 0.694 - - 585 0.6288 0.00%
2021-10-18 0 0.830 0.820 0.870 - - 0 0 - 0.669 0.661 0.702 - - 0 - 0.00%
2021-10-15 0 0.830 0.830 0.880 0.810 0.840 445,500 373,895 0.8393 0.669 0.669 0.710 0.653 0.677 552,410 0.6768 -1.19%
2021-10-12 0 0.840 0.820 0.880 - - 0 0 - 0.677 0.661 0.710 - - 0 - 0.00%
2021-10-11 0 0.840 0.820 0.870 - - 389 307 0.7892 0.677 0.661 0.702 - - 482 0.6365 0.00%
2021-10-08 0 0.840 0.830 0.880 - - 0 0 - 0.677 0.669 0.710 - - 0 - 0.00%
2021-10-07 0 0.840 0.830 0.870 - - 0 0 - 0.677 0.669 0.702 - - 0 - 0.00%
2021-10-06 0 0.840 0.840 0.870 0.830 0.840 104,000 86,360 0.8304 0.677 0.677 0.702 0.669 0.677 128,958 0.6697 0.00%
2021-10-05 0 0.840 0.830 0.920 - - 0 0 - 0.677 0.669 0.742 - - 0 - 0.00%
2021-10-04 0 0.840 0.830 0.940 - - 0 0 - 0.677 0.669 0.758 - - 0 - 0.00%
2021-09-30 0 0.840 0.830 0.870 - - 0 0 - 0.677 0.669 0.702 - - 0 - 0.00%
2021-09-29 0 0.840 0.840 0.860 0.840 0.840 4,174 3,440 0.8241 0.677 0.677 0.694 0.677 0.677 5,176 0.6646 -1.18%
2021-09-28 0 0.850 0.850 0.880 0.850 0.850 65,643 55,747 0.8492 0.685 0.685 0.710 0.685 0.685 81,396 0.6849 0.00%
2021-09-27 0 0.850 0.840 0.850 0.850 0.850 58,962 50,079 0.8493 0.685 0.677 0.685 0.685 0.685 73,112 0.6850 1.19%
2021-09-24 0 0.840 0.840 0.880 0.840 0.840 40,000 33,600 0.8400 0.677 0.677 0.710 0.677 0.677 49,599 0.6774 0.00%
2021-09-23 0 0.840 0.840 0.860 0.840 0.840 3,090 2,541 0.8223 0.677 0.677 0.694 0.677 0.677 3,832 0.6632 0.00%
2021-09-21 0 0.840 0.830 0.910 - - 0 0 - 0.677 0.669 0.734 - - 0 - 0.00%
2021-09-20 0 0.840 0.820 0.850 0.820 0.850 106,000 89,060 0.8402 0.677 0.661 0.685 0.661 0.685 131,438 0.6776 -1.18%
2021-09-17 0 0.850 0.840 0.880 0.810 0.950 1,180,276 1,017,640 0.8622 0.685 0.677 0.710 0.653 0.766 1,463,515 0.6953 1.19%
2021-09-16 0 0.840 0.830 0.840 0.830 0.840 52,475 44,040 0.8393 0.677 0.669 0.677 0.669 0.677 65,068 0.6768 0.00%
2021-09-15 0 0.840 0.830 0.850 0.830 0.840 646,322 540,457 0.8362 0.677 0.669 0.685 0.669 0.677 801,425 0.6744 0.00%
2021-09-14 0 0.840 0.830 0.850 0.840 0.840 74,283 62,386 0.8398 0.677 0.669 0.685 0.677 0.677 92,109 0.6773 1.20%
2021-09-13 0 0.830 0.820 0.840 - - 0 0 - 0.669 0.661 0.677 - - 0 - 0.00%
2021-09-10 0 0.830 0.830 0.840 0.820 0.830 119,902 99,299 0.8282 0.669 0.669 0.677 0.661 0.669 148,676 0.6679 -1.19%
2021-09-09 0 0.840 0.820 0.840 0.840 0.840 20,437 17,145 0.8389 0.677 0.661 0.677 0.677 0.677 25,341 0.6766 1.20%
2021-09-08 0 0.830 0.830 0.840 0.820 0.820 70,000 57,400 0.8200 0.669 0.669 0.677 0.661 0.661 86,798 0.6613 0.00%
2021-09-07 0 0.830 0.830 0.840 0.810 0.820 759,720 622,018 0.8187 0.669 0.669 0.677 0.653 0.661 942,035 0.6603 0.00%
2021-09-06 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.669 0.661 0.677 0.669 0.669 24,800 0.6694 1.22%
2021-09-03 0 0.820 0.790 0.830 0.820 0.820 56,346 46,179 0.8196 0.661 0.637 0.669 0.661 0.661 69,868 0.6609 0.00%
2021-09-02 0 0.820 0.800 0.820 0.770 0.820 5,000 3,920 0.7840 0.661 0.645 0.661 0.621 0.661 6,200 0.6323 6.49%
2021-09-01 0 0.770 0.770 0.820 - - 0 0 - 0.621 0.621 0.661 - - 0 - 0.00%
2021-08-31 0 0.770 0.770 0.820 0.760 0.770 56,000 42,580 0.7604 0.621 0.621 0.661 0.613 0.621 69,439 0.6132 -3.75%
2021-08-30 0 0.800 0.790 0.830 0.790 0.800 67,306 53,346 0.7926 0.645 0.637 0.669 0.637 0.645 83,458 0.6392 -1.23%
2021-08-27 0 0.810 0.790 0.830 - - 0 0 - 0.653 0.637 0.669 - - 0 - 0.00%
2021-08-26 0 0.810 0.780 0.830 0.810 0.810 24,000 19,440 0.8100 0.653 0.629 0.669 0.653 0.653 29,759 0.6532 0.00%
2021-08-25 0 0.810 0.810 0.830 0.810 0.830 53,800 43,686 0.8120 0.653 0.653 0.669 0.653 0.669 66,711 0.6549 -2.41%
2021-08-24 0 0.830 0.830 0.840 0.830 0.830 3,518 2,874 0.8169 0.669 0.669 0.677 0.669 0.669 4,362 0.6588 1.22%
2021-08-23 0 0.820 0.820 0.850 0.810 0.830 7,847 6,343 0.8083 0.661 0.661 0.685 0.653 0.669 9,730 0.6519 -1.20%
2021-08-20 0 0.830 0.830 0.840 0.800 0.830 40,118 32,914 0.8204 0.669 0.669 0.677 0.645 0.669 49,745 0.6616 1.22%
2021-08-19 0 0.820 0.820 0.840 0.810 0.820 35,232 28,773 0.8167 0.661 0.661 0.677 0.653 0.661 43,687 0.6586 -1.20%
2021-08-18 0 0.830 0.830 0.840 0.820 0.830 14,616 12,026 0.8228 0.669 0.669 0.677 0.661 0.669 18,124 0.6636 -1.19%
2021-08-17 0 0.840 0.830 0.850 - - 2,247 1,786 0.7948 0.677 0.669 0.685 - - 2,786 0.6410 0.00%
2021-08-16 0 0.840 0.830 0.850 - - 0 0 - 0.677 0.669 0.685 - - 0 - 0.00%
2021-08-13 0 0.840 0.840 0.850 - - 0 0 - 0.677 0.677 0.685 - - 0 - 0.00%
2021-08-12 0 0.840 0.840 0.850 - - 0 0 - 0.677 0.677 0.685 - - 0 - 1.20%
2021-08-11 0 0.830 0.830 0.850 0.830 0.830 12,362 10,178 0.8233 0.669 0.669 0.685 0.669 0.669 15,329 0.6640 -2.35%
2021-08-10 0 0.850 0.830 0.850 0.830 0.850 60,000 50,160 0.8360 0.685 0.669 0.685 0.669 0.685 74,399 0.6742 2.41%
2021-08-09 0 0.830 0.830 0.850 0.830 0.850 65,365 54,917 0.8402 0.669 0.669 0.685 0.669 0.685 81,051 0.6776 0.00%
2021-08-06 0 0.830 0.830 0.850 0.830 0.830 3,192 2,613 0.8186 0.669 0.669 0.685 0.669 0.669 3,958 0.6602 0.00%
2021-08-05 0 0.830 0.830 0.840 0.830 0.830 300,000 249,000 0.8300 0.669 0.669 0.677 0.669 0.669 371,993 0.6694 0.00%
2021-08-04 0 0.830 0.830 0.840 0.820 0.830 52,956 43,655 0.8244 0.669 0.669 0.677 0.661 0.669 65,664 0.6648 1.22%
2021-08-03 0 0.820 0.820 0.830 0.820 0.820 372,034 304,928 0.8196 0.661 0.661 0.669 0.661 0.661 461,314 0.6610 -1.20%
2021-08-02 0 0.830 0.830 0.880 - - 0 0 - 0.669 0.669 0.710 - - 0 - 0.00%
2021-07-30 0 0.830 0.820 0.830 0.820 0.830 126,400 104,676 0.8281 0.669 0.661 0.669 0.661 0.669 156,733 0.6679 0.00%
2021-07-29 0 0.830 0.830 0.840 0.820 0.930 1,748,571 1,513,925 0.8658 0.669 0.669 0.677 0.661 0.750 2,168,188 0.6982 0.00%
2021-07-28 0 0.830 0.830 0.840 0.820 0.830 204,000 169,120 0.8290 0.669 0.669 0.677 0.661 0.669 252,955 0.6686 0.00%
2021-07-27 0 0.830 0.830 0.850 0.800 0.830 336,944 277,636 0.8240 0.669 0.669 0.685 0.645 0.669 417,803 0.6645 -1.19%
2021-07-26 0 0.840 0.820 0.840 - - 0 0 - 0.677 0.661 0.677 - - 0 - 0.00%
2021-07-23 0 0.840 0.830 0.840 - - 0 0 - 0.677 0.669 0.677 - - 0 - 0.00%
2021-07-22 0 0.840 0.830 0.850 0.820 0.840 27,600 23,064 0.8357 0.677 0.669 0.685 0.661 0.677 34,223 0.6739 0.00%
2021-07-21 0 0.840 0.820 0.850 - - 0 0 - 0.677 0.661 0.685 - - 0 - 0.00%
2021-07-20 0 0.840 0.830 0.840 0.850 0.850 24,000 20,400 0.8500 0.677 0.669 0.677 0.685 0.685 29,759 0.6855 1.20%
2021-07-19 0 0.830 0.830 0.840 0.830 0.830 2,235 1,848 0.8268 0.669 0.669 0.677 0.669 0.669 2,771 0.6668 -1.19%
2021-07-16 0 0.840 0.840 0.850 0.830 0.840 21,745 17,998 0.8277 0.677 0.677 0.685 0.669 0.677 26,963 0.6675 1.20%
2021-07-15 0 0.830 0.830 0.850 0.800 0.830 26,134 21,080 0.8066 0.669 0.669 0.685 0.645 0.669 32,406 0.6505 0.00%
2021-07-14 0 0.830 0.830 0.840 0.820 0.830 19,841 16,295 0.8213 0.669 0.669 0.677 0.661 0.669 24,602 0.6623 0.00%
2021-07-13 0 0.830 0.820 0.860 0.830 0.830 2,362 1,945 0.8235 0.669 0.661 0.694 0.669 0.669 2,929 0.6641 0.00%
2021-07-12 0 0.830 0.830 0.860 0.830 0.830 23,424 19,380 0.8274 0.669 0.669 0.694 0.669 0.669 29,045 0.6672 0.00%
2021-07-09 0 0.830 0.820 0.860 - - 0 0 - 0.669 0.661 0.694 - - 0 - 0.00%
2021-07-08 0 0.830 0.830 0.860 - - 0 0 - 0.669 0.669 0.694 - - 0 - 0.00%
2021-07-07 0 0.830 0.830 0.860 0.830 0.830 379,095 314,616 0.8299 0.669 0.669 0.694 0.669 0.669 470,069 0.6693 -1.19%
2021-07-06 0 0.840 0.830 0.860 - - 0 0 - 0.677 0.669 0.694 - - 0 - 0.00%
2021-07-05 0 0.840 0.840 0.850 0.840 0.850 110,000 93,400 0.8491 0.677 0.677 0.685 0.677 0.685 136,397 0.6848 1.20%
2021-07-02 0 0.830 0.830 0.860 0.830 0.830 3,164 2,579 0.8151 0.669 0.669 0.694 0.669 0.669 3,923 0.6574 0.00%
2021-06-30 0 0.830 0.830 0.850 0.830 0.840 80,000 66,980 0.8373 0.669 0.669 0.685 0.669 0.677 99,198 0.6752 0.73%
2021-06-29 0 0.850 0.850 0.860 0.850 0.860 140,935 120,823 0.8573 0.665 0.665 0.672 0.665 0.672 180,270 0.6702 0.00%
2021-06-28 0 0.850 0.850 0.860 0.850 0.860 141,726 121,349 0.8562 0.665 0.665 0.672 0.665 0.672 181,282 0.6694 0.00%
2021-06-25 0 0.850 0.850 0.860 0.850 0.860 237,712 203,603 0.8565 0.665 0.665 0.672 0.665 0.672 304,058 0.6696 0.00%
2021-06-24 0 0.850 0.850 0.860 - - 0 0 - 0.665 0.665 0.672 - - 0 - 0.00%
2021-06-23 0 0.850 0.850 0.860 0.840 0.850 11,024 9,258 0.8398 0.665 0.665 0.672 0.657 0.665 14,101 0.6566 0.00%
2021-06-22 0 0.850 0.840 0.850 0.840 0.850 286,000 242,380 0.8475 0.665 0.657 0.665 0.657 0.665 365,823 0.6626 0.00%
2021-06-21 0 0.850 0.850 0.860 - - 853 690 0.8089 0.665 0.665 0.672 - - 1,091 0.6324 2.41%
2021-06-18 0 0.830 0.830 0.860 0.830 0.840 153,012 127,769 0.8350 0.649 0.649 0.672 0.649 0.657 195,718 0.6528 -1.19%
2021-06-17 0 0.840 0.830 0.860 - - 0 0 - 0.657 0.649 0.672 - - 0 - 0.00%
2021-06-16 0 0.840 0.840 0.860 0.840 0.840 8,700 7,266 0.8352 0.657 0.657 0.672 0.657 0.657 11,128 0.6529 2.44%
2021-06-15 0 0.820 0.820 0.860 0.800 0.820 6,897 5,581 0.8092 0.641 0.641 0.672 0.625 0.641 8,822 0.6326 0.00%
2021-06-11 0 0.820 0.820 0.840 0.820 0.840 55,234 46,032 0.8334 0.641 0.641 0.657 0.641 0.657 70,650 0.6516 0.00%
2021-06-10 0 0.820 0.820 0.860 0.810 0.810 27,442 22,124 0.8062 0.641 0.641 0.672 0.633 0.633 35,101 0.6303 0.00%
2021-06-09 0 0.820 0.800 0.820 0.790 0.860 339,731 280,955 0.8270 0.641 0.625 0.641 0.618 0.672 434,551 0.6465 0.00%
2021-06-08 0 0.820 0.810 0.830 0.790 0.820 10,743 8,717 0.8114 0.641 0.633 0.649 0.618 0.641 13,741 0.6344 3.80%
2021-06-07 0 0.790 0.790 0.820 0.790 0.790 2,000 1,580 0.7900 0.618 0.618 0.641 0.618 0.618 2,558 0.6176 0.00%
2021-06-04 0 0.790 0.790 0.820 0.790 0.790 3,134 2,430 0.7754 0.618 0.618 0.641 0.618 0.618 4,009 0.6062 0.00%
2021-06-03 0 0.790 0.790 0.820 0.780 0.790 168,331 132,584 0.7876 0.618 0.618 0.641 0.610 0.618 215,313 0.6158 -3.66%
2021-06-02 0 0.820 0.820 0.830 0.790 0.820 335,600 271,428 0.8088 0.641 0.641 0.649 0.618 0.641 429,267 0.6323 0.00%
2021-06-01 0 0.820 0.820 0.840 0.810 0.850 211,954 173,784 0.8199 0.641 0.641 0.657 0.633 0.665 271,111 0.6410 0.00%
2021-05-31 0 0.820 0.810 0.820 0.820 0.820 56,000 45,920 0.8200 0.641 0.633 0.641 0.641 0.641 71,630 0.6411 -1.20%
2021-05-28 0 0.830 0.820 0.830 - - 14,000 11,480 0.8200 0.649 0.641 0.649 - - 17,907 0.6411 0.00%
2021-05-27 0 0.830 0.810 0.830 0.830 0.830 48,000 39,840 0.8300 0.649 0.633 0.649 0.649 0.649 61,397 0.6489 0.00%
2021-05-26 0 0.830 0.830 0.840 - - 6 4 0.6667 0.649 0.649 0.657 - - 8 0.5212 0.00%
2021-05-25 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.649 0.649 0.657 0.649 0.649 25,582 0.6489 0.00%
2021-05-24 0 0.830 0.830 0.840 0.830 0.830 26,406 21,844 0.8272 0.649 0.649 0.657 0.649 0.649 33,776 0.6467 0.00%
2021-05-21 0 0.830 0.830 0.840 0.830 0.830 32,125 26,660 0.8299 0.649 0.649 0.657 0.649 0.649 41,091 0.6488 0.00%
2021-05-20 0 0.830 0.830 0.840 0.830 0.830 18,378 15,242 0.8294 0.649 0.649 0.657 0.649 0.649 23,507 0.6484 -1.19%
2021-05-18 0 0.840 0.840 0.860 0.840 0.840 29,557 24,781 0.8384 0.657 0.657 0.672 0.657 0.657 37,806 0.6555 0.00%
2021-05-17 0 0.840 0.840 0.860 0.840 0.850 25,451 21,371 0.8397 0.657 0.657 0.672 0.657 0.665 32,554 0.6565 -2.33%
2021-05-14 0 0.860 0.860 0.880 0.860 0.860 5,244 4,454 0.8494 0.672 0.672 0.688 0.672 0.672 6,708 0.6640 0.00%
2021-05-13 0 0.860 0.860 0.890 0.860 0.890 189,613 166,518 0.8782 0.672 0.672 0.696 0.672 0.696 242,534 0.6866 0.00%
2021-05-12 0 0.860 0.860 0.870 0.840 0.860 4,616 3,907 0.8464 0.672 0.672 0.680 0.657 0.672 5,904 0.6617 1.18%
2021-05-11 0 0.850 0.850 0.870 0.840 0.860 155,836 132,750 0.8519 0.665 0.665 0.680 0.657 0.672 199,330 0.6660 -1.16%
2021-05-10 0 0.860 0.860 0.870 0.840 0.860 126,167 108,155 0.8572 0.672 0.672 0.680 0.657 0.672 161,381 0.6702 -1.15%
2021-05-07 0 0.870 0.860 0.870 0.850 0.870 320,016 274,053 0.8564 0.680 0.672 0.680 0.665 0.680 409,333 0.6695 3.57%
2021-05-06 0 0.840 0.840 0.860 0.840 0.860 23,946 20,456 0.8543 0.657 0.657 0.672 0.657 0.672 30,629 0.6679 -2.33%
2021-05-05 0 0.860 0.860 0.870 0.850 0.860 198,768 170,886 0.8597 0.672 0.672 0.680 0.665 0.672 254,245 0.6721 1.18%
2021-05-04 0 0.850 0.840 0.850 0.840 0.860 445,454 378,823 0.8504 0.665 0.657 0.665 0.657 0.672 569,781 0.6649 0.00%
2021-05-03 0 0.850 0.840 0.850 0.840 0.860 307,050 261,650 0.8521 0.665 0.657 0.665 0.657 0.672 392,748 0.6662 -1.16%
2021-04-30 0 0.860 0.830 0.870 0.860 0.860 80,000 68,800 0.8600 0.672 0.649 0.680 0.672 0.672 102,328 0.6723 0.00%
2021-04-29 0 0.860 0.830 0.870 0.850 0.860 114,000 97,280 0.8533 0.672 0.649 0.680 0.665 0.672 145,818 0.6671 1.18%
2021-04-28 0 0.850 0.850 0.870 0.850 0.860 443,729 381,508 0.8598 0.665 0.665 0.680 0.665 0.672 567,575 0.6722 -1.16%
2021-04-27 0 0.860 0.840 0.860 0.830 0.860 662,650 568,886 0.8585 0.672 0.657 0.672 0.649 0.672 847,597 0.6712 0.00%
2021-04-26 0 0.860 0.840 0.860 0.850 0.860 488,000 418,100 0.8568 0.672 0.657 0.672 0.665 0.672 624,202 0.6698 1.18%
2021-04-23 0 0.850 0.850 0.860 0.840 0.860 443,574 379,204 0.8549 0.665 0.665 0.672 0.657 0.672 567,377 0.6683 0.00%
2021-04-22 0 0.850 0.850 0.860 0.850 0.850 384,000 326,400 0.8500 0.665 0.665 0.672 0.665 0.665 491,175 0.6645 0.00%
2021-04-21 0 0.850 0.850 0.860 0.830 0.860 815,260 689,460 0.8457 0.665 0.665 0.672 0.649 0.672 1,042,801 0.6612 2.41%
2021-04-20 0 0.830 0.830 0.850 0.820 0.840 665,727 551,661 0.8287 0.649 0.649 0.665 0.641 0.657 851,533 0.6478 1.22%
2021-04-19 0 0.820 0.820 0.840 0.810 0.830 337,600 276,144 0.8180 0.641 0.641 0.657 0.633 0.649 431,825 0.6395 -2.38%
2021-04-16 0 0.840 0.840 0.850 0.830 0.840 652,000 546,460 0.8381 0.657 0.657 0.665 0.649 0.657 833,975 0.6552 -1.18%
2021-04-15 0 0.850 0.840 0.860 0.830 0.850 1,556,389 1,310,727 0.8422 0.665 0.657 0.672 0.649 0.665 1,990,781 0.6584 0.00%
2021-04-14 0 0.850 0.830 0.860 0.820 0.850 2,940,810 2,479,612 0.8432 0.665 0.649 0.672 0.641 0.665 3,761,598 0.6592 3.66%
2021-04-13 0 0.820 0.820 0.850 0.820 0.840 24,472 20,222 0.8263 0.641 0.641 0.665 0.641 0.657 31,302 0.6460 -2.38%
2021-04-12 0 0.840 0.840 0.860 0.840 0.840 72,000 60,480 0.8400 0.657 0.657 0.672 0.657 0.657 92,095 0.6567 -2.33%
2021-04-09 0 0.860 0.860 0.880 0.860 0.880 4,122,805 3,570,296 0.8660 0.672 0.672 0.688 0.672 0.688 5,273,491 0.6770 0.00%
2021-04-08 0 0.860 0.860 0.870 0.850 0.900 2,784,155 2,432,908 0.8738 0.672 0.672 0.680 0.665 0.704 3,561,220 0.6832 0.00%
2021-04-07 0 0.860 0.860 0.870 0.830 0.860 1,039,513 891,628 0.8577 0.672 0.672 0.680 0.649 0.672 1,329,644 0.6706 0.00%
2021-04-01 0 0.860 0.850 0.870 0.830 0.860 1,243,150 1,061,953 0.8542 0.672 0.665 0.680 0.649 0.672 1,590,116 0.6678 0.00%
2021-03-31 0 0.860 0.820 0.860 - - 0 0 - 0.672 0.641 0.672 - - 0 - 0.00%
2021-03-30 0 0.860 0.830 0.860 0.740 0.860 2,143,102 1,842,594 0.8598 0.672 0.649 0.672 0.579 0.672 2,741,247 0.6722 0.00%
2021-03-29 0 0.860 0.860 0.870 0.860 0.870 981,725 844,335 0.8601 0.672 0.672 0.680 0.672 0.680 1,255,727 0.6724 -1.15%
2021-03-26 0 0.870 0.860 0.880 0.860 0.870 1,707,200 1,470,744 0.8615 0.680 0.672 0.688 0.672 0.680 2,183,684 0.6735 1.16%
2021-03-25 0 0.860 0.860 0.870 0.860 0.880 1,883,600 1,632,836 0.8669 0.672 0.672 0.680 0.672 0.688 2,409,318 0.6777 1.18%
2021-03-24 0 0.850 0.850 0.860 0.850 0.860 926,698 789,012 0.8514 0.665 0.665 0.672 0.665 0.672 1,185,342 0.6656 1.19%
2021-03-23 0 0.840 0.840 0.850 0.840 0.860 1,719,575 1,456,074 0.8468 0.657 0.657 0.665 0.657 0.672 2,199,513 0.6620 2.44%
2021-03-22 0 0.820 0.820 0.830 0.820 0.850 1,591,174 1,317,424 0.8280 0.641 0.641 0.649 0.641 0.665 2,035,275 0.6473 0.00%
2021-03-19 0 0.820 0.800 0.810 0.800 0.850 5,187,680 4,243,418 0.8180 0.641 0.625 0.633 0.625 0.665 6,635,575 0.6395 3.80%
2021-03-18 0 0.790 0.790 0.800 0.790 0.790 650,450 513,837 0.7900 0.618 0.618 0.625 0.618 0.618 831,992 0.6176 -1.25%
2021-03-17 0 0.800 0.780 0.810 0.770 0.820 915,694 730,287 0.7975 0.625 0.610 0.633 0.602 0.641 1,171,267 0.6235 3.90%
2021-03-16 0 0.770 0.770 0.780 0.760 0.770 366,400 280,356 0.7652 0.602 0.602 0.610 0.594 0.602 468,663 0.5982 1.32%
2021-03-15 0 0.760 0.750 0.760 0.730 0.760 231,736 173,299 0.7478 0.594 0.586 0.594 0.571 0.594 296,414 0.5847 5.56%
2021-03-12 0 0.720 0.720 0.730 0.720 0.730 282,400 203,576 0.7209 0.563 0.563 0.571 0.563 0.571 361,219 0.5636 -1.37%
2021-03-11 0 0.730 0.720 0.730 0.720 0.740 848,582 622,077 0.7331 0.571 0.563 0.571 0.563 0.579 1,085,423 0.5731 4.29%
2021-03-10 0 0.700 0.700 0.720 0.650 0.700 339,082 232,081 0.6844 0.547 0.547 0.563 0.508 0.547 433,721 0.5351 0.00%
2021-03-09 0 0.700 0.700 0.710 0.700 0.720 535,590 380,221 0.7099 0.547 0.547 0.555 0.547 0.563 685,075 0.5550 4.48%
2021-03-08 0 0.670 0.670 0.680 0.660 0.670 294,016 196,910 0.6697 0.524 0.524 0.532 0.516 0.524 376,077 0.5236 6.35%
2021-03-05 0 0.630 0.630 0.670 0.630 0.630 3,892 2,380 0.6115 0.493 0.493 0.524 0.493 0.493 4,978 0.4781 -1.56%
2021-03-04 0 0.640 0.640 0.690 0.630 0.630 10,400 6,536 0.6285 0.500 0.500 0.539 0.493 0.493 13,303 0.4913 -1.54%
2021-03-03 0 0.650 0.650 0.690 0.620 0.650 102,000 64,120 0.6286 0.508 0.508 0.539 0.485 0.508 130,468 0.4915 0.00%
2021-03-02 0 0.650 0.650 0.680 0.650 0.650 48,000 31,200 0.6500 0.508 0.508 0.532 0.508 0.508 61,397 0.5082 0.00%
2021-03-01 0 0.650 0.620 0.650 - - 0 0 - 0.508 0.485 0.508 - - 0 - 0.00%
2021-02-26 0 0.650 0.620 0.650 0.650 0.650 99,450 64,507 0.6486 0.508 0.485 0.508 0.508 0.508 127,207 0.5071 0.00%
2021-02-25 0 0.650 0.650 0.690 - - 0 0 - 0.508 0.508 0.539 - - 0 - 1.56%
2021-02-24 0 0.640 0.640 0.660 0.640 0.640 114,233 73,102 0.6399 0.500 0.500 0.516 0.500 0.500 146,116 0.5003 -4.48%
2021-02-23 0 0.670 0.660 0.680 0.640 0.670 291,197 193,712 0.6652 0.524 0.516 0.532 0.500 0.524 372,471 0.5201 3.08%
2021-02-22 0 0.650 0.640 0.650 0.630 0.650 445,433 287,984 0.6465 0.508 0.500 0.508 0.493 0.508 569,755 0.5055 1.56%
2021-02-19 0 0.640 0.640 0.650 0.640 0.650 170,200 110,020 0.6464 0.500 0.500 0.508 0.500 0.508 217,703 0.5054 1.59%
2021-02-18 0 0.630 0.630 0.660 - - 0 0 - 0.493 0.493 0.516 - - 0 - 0.00%
2021-02-17 0 0.630 0.620 0.640 0.630 0.640 230,829 147,339 0.6383 0.493 0.485 0.500 0.493 0.500 295,254 0.4990 0.00%
2021-02-16 0 0.630 0.620 0.640 0.620 0.630 461,296 288,387 0.6252 0.493 0.485 0.500 0.485 0.493 590,045 0.4888 5.00%
2021-02-11 0 0.600 0.600 0.620 - - 0 0 - 0.469 0.469 0.485 - - 0 - 0.00%
2021-02-10 0 0.600 0.600 0.620 0.600 0.600 3,920 2,303 0.5875 0.469 0.469 0.485 0.469 0.469 5,014 0.4593 -3.23%
2021-02-09 0 0.620 0.610 0.640 - - 0 0 - 0.485 0.477 0.500 - - 0 - 0.00%
2021-02-08 0 0.620 0.620 0.630 0.590 0.620 242,320 149,916 0.6187 0.485 0.485 0.493 0.461 0.485 309,952 0.4837 6.90%
2021-02-05 0 0.580 0.580 0.590 0.570 0.580 84,945 48,509 0.5711 0.453 0.453 0.461 0.446 0.453 108,653 0.4465 1.75%
2021-02-04 0 0.570 0.570 0.600 0.570 0.580 176,944 101,599 0.5742 0.446 0.446 0.469 0.446 0.453 226,330 0.4489 -3.39%
2021-02-03 0 0.590 0.570 0.600 0.570 0.590 76,000 44,000 0.5789 0.461 0.446 0.469 0.446 0.461 97,212 0.4526 -1.67%
2021-02-02 0 0.600 0.580 0.600 0.570 0.600 98,000 58,060 0.5924 0.469 0.453 0.469 0.446 0.469 125,352 0.4632 -3.23%
2021-02-01 0 0.620 0.570 0.620 0.600 0.620 4,427 2,670 0.6031 0.485 0.446 0.485 0.469 0.485 5,663 0.4715 5.08%
2021-01-29 0 0.590 0.580 0.600 0.550 0.590 827,200 467,316 0.5649 0.461 0.453 0.469 0.430 0.461 1,058,074 0.4417 -1.67%
2021-01-28 0 0.600 0.590 0.610 0.590 0.600 12,464 7,274 0.5836 0.469 0.461 0.477 0.461 0.469 15,943 0.4563 -4.76%
2021-01-27 0 0.630 0.590 0.630 0.640 0.640 2,000 1,280 0.6400 0.493 0.461 0.493 0.500 0.500 2,558 0.5004 8.62%
2021-01-26 0 0.580 0.580 0.610 0.580 0.580 6,634 3,828 0.5770 0.453 0.453 0.477 0.453 0.453 8,486 0.4511 -4.92%
2021-01-25 0 0.610 0.580 0.610 0.570 0.610 43,039 25,541 0.5934 0.477 0.453 0.477 0.446 0.477 55,051 0.4639 0.00%
2021-01-22 0 0.610 0.610 0.630 0.610 0.610 7,572 4,571 0.6037 0.477 0.477 0.493 0.477 0.477 9,685 0.4719 0.00%
2021-01-21 0 0.610 0.610 0.630 0.610 0.660 55,446 36,078 0.6507 0.477 0.477 0.493 0.477 0.516 70,921 0.5087 -4.69%
2021-01-20 0 0.640 0.610 0.640 0.600 0.640 4,942 3,014 0.6099 0.500 0.477 0.500 0.469 0.500 6,321 0.4768 3.23%
2021-01-19 0 0.620 0.600 0.620 0.590 0.650 76,399 45,751 0.5988 0.485 0.469 0.485 0.461 0.508 97,722 0.4682 1.64%
2021-01-18 0 0.610 0.600 0.640 - - 0 0 - 0.477 0.469 0.500 - - 0 - 0.00%
2021-01-15 0 0.610 0.610 0.630 0.610 0.630 204,770 128,819 0.6291 0.477 0.477 0.493 0.477 0.493 261,922 0.4918 1.67%
2021-01-14 0 0.600 0.600 0.610 0.600 0.600 47,712 28,478 0.5969 0.469 0.469 0.477 0.469 0.469 61,029 0.4666 0.00%
2021-01-13 0 0.600 0.600 0.610 0.600 0.610 225,252 137,258 0.6094 0.469 0.469 0.477 0.469 0.477 288,120 0.4764 -1.64%
2021-01-12 0 0.610 0.610 0.630 0.600 0.610 130,000 78,020 0.6002 0.477 0.477 0.493 0.469 0.477 166,283 0.4692 1.67%
2021-01-11 0 0.600 0.600 0.620 0.600 0.600 20,740 12,414 0.5986 0.469 0.469 0.485 0.469 0.469 26,529 0.4679 -4.76%
2021-01-08 0 0.630 0.610 0.630 - - 567 300 0.5291 0.493 0.477 0.493 - - 725 0.4136 0.00%
2021-01-07 0 0.630 0.600 0.630 - - 1,416 807 0.5699 0.493 0.469 0.493 - - 1,811 0.4456 0.00%
2021-01-06 0 0.630 0.610 0.630 0.630 0.630 112,000 70,560 0.6300 0.493 0.477 0.493 0.493 0.493 143,259 0.4925 3.28%
2021-01-05 0 0.610 0.610 0.620 0.600 0.620 528,000 326,640 0.6186 0.477 0.477 0.485 0.469 0.485 675,366 0.4836 3.39%
2021-01-04 0 0.590 0.590 0.620 0.590 0.650 49,730 31,003 0.6234 0.461 0.461 0.485 0.461 0.508 63,610 0.4874 -4.84%
2020-12-31 0 0.620 0.620 0.640 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2020-12-30 0 0.620 0.620 0.640 0.620 0.620 3,055 1,862 0.6095 0.485 0.485 0.500 0.485 0.485 3,908 0.4765 -4.62%
2020-12-29 0 0.650 0.620 0.650 0.610 0.650 9,258 5,689 0.6145 0.508 0.485 0.508 0.477 0.508 11,842 0.4804 0.00%
2020-12-28 0 0.650 0.610 0.650 0.610 0.650 6,233 3,915 0.6281 0.508 0.477 0.508 0.477 0.508 7,973 0.4911 3.17%
2020-12-24 0 0.630 0.630 0.650 0.630 0.630 3,556 2,178 0.6125 0.493 0.493 0.508 0.493 0.493 4,548 0.4788 -3.08%
2020-12-23 0 0.650 0.610 0.650 0.590 0.680 48,346 31,573 0.6531 0.508 0.477 0.508 0.461 0.532 61,839 0.5106 8.33%
2020-12-22 0 0.600 0.600 0.630 0.600 0.600 3,556 2,086 0.5866 0.469 0.469 0.493 0.469 0.469 4,548 0.4586 0.00%
2020-12-21 0 0.600 0.600 0.630 0.590 0.590 2,362 1,386 0.5868 0.469 0.469 0.493 0.461 0.461 3,021 0.4588 -1.64%
2020-12-18 0 0.610 0.610 0.620 0.600 0.610 11,623 6,971 0.5998 0.477 0.477 0.485 0.469 0.477 14,867 0.4689 0.00%
2020-12-17 0 0.610 0.610 0.640 0.610 0.610 2,376 1,438 0.6052 0.477 0.477 0.500 0.477 0.477 3,039 0.4732 0.00%
2020-12-16 0 0.610 0.600 0.650 0.610 0.620 368,000 225,560 0.6129 0.477 0.469 0.508 0.477 0.485 470,710 0.4792 -1.61%
2020-12-15 0 0.620 0.610 0.620 0.630 0.630 4,000 2,520 0.6300 0.485 0.477 0.485 0.493 0.493 5,116 0.4925 -1.59%
2020-12-14 0 0.630 0.620 0.630 0.630 0.630 8,000 5,040 0.6300 0.493 0.485 0.493 0.493 0.493 10,233 0.4925 -1.56%
2020-12-11 0 0.640 0.600 0.640 0.640 0.640 16,000 10,240 0.6400 0.500 0.469 0.500 0.500 0.500 20,466 0.5004 1.59%
2020-12-10 0 0.630 0.620 0.640 0.620 0.630 10,972 6,853 0.6246 0.493 0.485 0.500 0.485 0.493 14,034 0.4883 -1.56%
2020-12-09 0 0.640 0.640 0.650 0.620 0.650 98,000 61,900 0.6316 0.500 0.500 0.508 0.485 0.508 125,352 0.4938 -4.48%
2020-12-08 0 0.670 0.620 0.670 0.620 0.670 122,000 75,740 0.6208 0.524 0.485 0.524 0.485 0.524 156,051 0.4854 8.06%
2020-12-07 0 0.620 0.620 0.630 0.620 0.630 279,600 173,472 0.6204 0.485 0.485 0.493 0.485 0.493 357,637 0.4851 -3.12%
2020-12-04 0 0.640 0.630 0.660 0.640 0.660 392,189 258,353 0.6587 0.500 0.493 0.516 0.500 0.516 501,650 0.5150 -0.62%
2020-12-03 0 0.660 0.660 0.670 0.660 0.680 88,000 58,860 0.6689 0.503 0.503 0.511 0.503 0.519 115,358 0.5102 -1.49%
2020-12-02 0 0.670 0.670 0.680 0.670 0.680 153,700 103,431 0.6729 0.511 0.511 0.519 0.511 0.519 201,482 0.5133 0.00%
2020-12-01 0 0.670 0.670 0.680 0.670 0.670 146,000 97,820 0.6700 0.511 0.511 0.519 0.511 0.511 191,389 0.5111 0.00%
2020-11-30 0 0.670 0.660 0.670 0.680 0.680 6,000 4,080 0.6800 0.511 0.503 0.511 0.519 0.519 7,865 0.5187 -1.47%
2020-11-27 0 0.680 0.670 0.680 0.670 0.680 370,299 251,094 0.6781 0.519 0.511 0.519 0.511 0.519 485,418 0.5173 3.03%
2020-11-26 0 0.660 0.660 0.670 0.650 0.660 308,785 203,482 0.6590 0.503 0.503 0.511 0.496 0.503 404,781 0.5027 -1.49%
2020-11-25 0 0.670 0.670 0.680 0.660 0.670 49,122 32,740 0.6665 0.511 0.511 0.519 0.503 0.511 64,393 0.5084 -2.90%
2020-11-24 0 0.690 0.690 0.700 0.680 0.700 260,570 178,792 0.6862 0.526 0.526 0.534 0.519 0.534 341,576 0.5234 2.99%
2020-11-23 0 0.670 0.660 0.670 0.630 0.680 807,536 529,532 0.6557 0.511 0.503 0.511 0.481 0.519 1,058,584 0.5002 9.84%
2020-11-20 0 0.610 0.610 0.630 0.610 0.610 26,168 15,897 0.6075 0.465 0.465 0.481 0.465 0.465 34,303 0.4634 0.00%
2020-11-19 0 0.610 0.610 0.630 0.600 0.600 19,656 11,740 0.5973 0.465 0.465 0.481 0.458 0.458 25,767 0.4556 1.67%
2020-11-18 0 0.600 0.600 0.640 - - 472 259 0.5487 0.458 0.458 0.488 - - 619 0.4186 0.00%
2020-11-17 0 0.600 0.600 0.630 0.600 0.650 580,122 352,828 0.6082 0.458 0.458 0.481 0.458 0.496 760,471 0.4640 0.00%
2020-11-16 0 0.600 0.590 0.610 0.600 0.650 482,400 290,144 0.6015 0.458 0.450 0.465 0.458 0.496 632,369 0.4588 3.45%
2020-11-13 0 0.580 0.580 0.620 0.580 0.580 4,806 2,763 0.5749 0.442 0.442 0.473 0.442 0.442 6,300 0.4386 -6.45%
2020-11-12 0 0.620 0.590 0.640 0.620 0.620 20,034 12,419 0.6199 0.473 0.450 0.488 0.473 0.473 26,262 0.4729 0.00%
2020-11-11 0 0.620 0.620 0.650 0.620 0.630 58,800 36,472 0.6203 0.473 0.473 0.496 0.473 0.481 77,080 0.4732 0.00%
2020-11-10 0 0.620 0.620 0.630 0.610 0.620 24,000 14,680 0.6117 0.473 0.473 0.481 0.465 0.473 31,461 0.4666 0.00%
2020-11-09 0 0.620 0.620 0.640 0.620 0.710 1,553,950 1,046,654 0.6735 0.473 0.473 0.488 0.473 0.542 2,037,044 0.5138 -1.59%
2020-11-06 0 0.630 0.630 0.640 0.630 0.630 146,585 92,325 0.6298 0.481 0.481 0.488 0.481 0.481 192,156 0.4805 0.00%
2020-11-05 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.481 0.465 0.481 0.481 0.481 13,109 0.4806 3.28%
2020-11-04 0 0.610 0.600 0.610 0.610 0.610 20,389 12,421 0.6092 0.465 0.458 0.465 0.465 0.465 26,728 0.4647 -1.61%
2020-11-03 0 0.620 0.600 0.620 0.610 0.620 18,094 11,192 0.6185 0.473 0.458 0.473 0.465 0.473 23,719 0.4719 0.00%
2020-11-02 0 0.620 0.590 0.620 0.610 0.630 40,000 24,840 0.6210 0.473 0.450 0.473 0.465 0.481 52,435 0.4737 6.90%
2020-10-30 0 0.580 0.580 0.600 0.580 0.600 106,000 62,280 0.5875 0.442 0.442 0.458 0.442 0.458 138,953 0.4482 0.00%
2020-10-29 0 0.580 0.570 0.600 - - 0 0 - 0.442 0.435 0.458 - - 0 - 0.00%
2020-10-28 0 0.580 0.570 0.600 - - 0 0 - 0.442 0.435 0.458 - - 0 - 0.00%
2020-10-27 0 0.580 0.570 0.610 - - 0 0 - 0.442 0.435 0.465 - - 0 - 0.00%
2020-10-23 0 0.580 0.570 0.620 - - 800 424 0.5300 0.442 0.435 0.473 - - 1,049 0.4043 0.00%
2020-10-22 0 0.580 0.570 0.600 0.580 0.580 3,478 1,972 0.5670 0.442 0.435 0.458 0.442 0.442 4,559 0.4325 -1.69%
2020-10-21 0 0.590 0.570 0.620 - - 0 0 - 0.450 0.435 0.473 - - 0 - 0.00%
2020-10-20 0 0.590 0.570 0.620 0.590 0.590 3,890 2,238 0.5753 0.450 0.435 0.473 0.450 0.450 5,099 0.4389 -1.67%
2020-10-19 0 0.600 0.600 0.620 - - 0 0 - 0.458 0.458 0.473 - - 0 - 0.00%
2020-10-16 0 0.600 0.570 0.620 - - 0 0 - 0.458 0.435 0.473 - - 0 - 0.00%
2020-10-15 0 0.600 0.580 0.610 0.590 0.600 405,606 243,295 0.5998 0.458 0.442 0.465 0.450 0.458 531,701 0.4576 5.26%
2020-10-14 0 0.570 0.570 0.590 0.570 0.570 3,109 1,738 0.5590 0.435 0.435 0.450 0.435 0.435 4,076 0.4264 0.00%
2020-10-12 0 0.570 0.570 0.590 0.570 0.570 57,946 32,970 0.5690 0.435 0.435 0.450 0.435 0.435 75,960 0.4340 -3.39%
2020-10-09 0 0.590 0.570 0.600 - - 566 305 0.5389 0.450 0.435 0.458 - - 742 0.4111 0.00%
2020-10-08 0 0.590 0.570 0.600 - - 0 0 - 0.450 0.435 0.458 - - 0 - 0.00%
2020-10-07 0 0.590 0.590 0.600 0.580 0.590 321,385 189,464 0.5895 0.450 0.450 0.458 0.442 0.450 421,298 0.4497 1.72%
2020-10-06 0 0.580 0.560 0.580 - - 0 0 - 0.442 0.427 0.442 - - 0 - 0.00%
2020-10-05 0 0.580 0.570 0.580 - - 0 0 - 0.442 0.435 0.442 - - 0 - 0.00%
2020-09-30 0 0.580 0.560 0.580 - - 140 72 0.5143 0.442 0.427 0.442 - - 184 0.3923 0.00%
2020-09-29 0 0.580 0.560 0.580 0.560 0.580 4,800 2,680 0.5583 0.442 0.427 0.442 0.427 0.442 6,292 0.4259 0.00%
2020-09-28 0 0.580 0.550 0.580 - - 0 0 - 0.442 0.420 0.442 - - 0 - 0.00%
2020-09-25 0 0.580 0.560 0.580 0.560 0.580 115,136 65,722 0.5708 0.442 0.427 0.442 0.427 0.442 150,930 0.4354 1.75%
2020-09-24 0 0.570 0.560 0.570 0.550 0.580 255,511 143,561 0.5619 0.435 0.427 0.435 0.420 0.442 334,945 0.4286 -1.72%
2020-09-23 0 0.580 0.560 0.580 - - 132 68 0.5152 0.442 0.427 0.442 - - 173 0.3930 0.00%
2020-09-22 0 0.580 0.560 0.580 0.550 0.580 22,400 12,492 0.5577 0.442 0.427 0.442 0.420 0.442 29,364 0.4254 3.57%
2020-09-21 0 0.560 0.560 0.570 0.550 0.580 41,141 22,890 0.5564 0.427 0.427 0.435 0.420 0.442 53,931 0.4244 1.82%
2020-09-18 0 0.550 0.550 0.570 0.550 0.590 12,000 6,780 0.5650 0.420 0.420 0.435 0.420 0.450 15,731 0.4310 -1.79%
2020-09-17 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.427 0.420 0.427 0.427 0.427 2,622 0.4272 0.00%
2020-09-16 0 0.560 0.560 0.600 0.560 0.560 3,181 1,745 0.5486 0.427 0.427 0.458 0.427 0.427 4,170 0.4185 -5.08%
2020-09-15 0 0.590 0.560 0.590 0.560 0.600 4,000 2,320 0.5800 0.450 0.427 0.450 0.427 0.458 5,244 0.4425 5.36%
2020-09-14 0 0.560 0.560 0.600 0.560 0.560 4,400 2,464 0.5600 0.427 0.427 0.458 0.427 0.427 5,768 0.4272 -6.67%
2020-09-11 0 0.600 0.550 0.600 0.580 0.620 28,000 16,480 0.5886 0.458 0.420 0.458 0.442 0.473 36,705 0.4490 5.26%
2020-09-10 0 0.570 0.540 0.580 - - 0 0 - 0.435 0.412 0.442 - - 0 - 0.00%
2020-09-09 0 0.570 0.540 0.570 - - 0 0 - 0.435 0.412 0.435 - - 0 - 0.00%
2020-09-08 0 0.570 0.530 0.600 0.550 0.570 38,000 21,460 0.5647 0.435 0.404 0.458 0.420 0.435 49,814 0.4308 0.00%
2020-09-07 0 0.570 0.550 0.600 - - 155 80 0.5161 0.435 0.420 0.458 - - 203 0.3937 0.00%
2020-09-04 0 0.570 0.550 0.600 0.570 0.570 12,000 6,840 0.5700 0.435 0.420 0.458 0.435 0.435 15,731 0.4348 1.79%
2020-09-03 0 0.560 0.570 0.600 0.550 0.550 2,198 1,204 0.5478 0.427 0.435 0.458 0.420 0.420 2,881 0.4179 -5.08%
2020-09-02 0 0.590 0.550 0.590 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-09-01 0 0.590 0.550 0.590 - - 800 424 0.5300 0.450 0.420 0.450 - - 1,049 0.4043 0.00%
2020-08-31 0 0.590 0.560 0.590 0.540 0.610 51,042 29,391 0.5758 0.450 0.427 0.450 0.412 0.465 66,910 0.4393 5.36%
2020-08-28 0 0.560 0.560 0.590 0.560 0.560 84,378 47,236 0.5598 0.427 0.427 0.450 0.427 0.427 110,610 0.4271 1.82%
2020-08-27 0 0.570 0.560 0.570 0.570 0.570 34,236 19,507 0.5698 0.420 0.412 0.420 0.420 0.420 46,511 0.4194 -1.72%
2020-08-26 0 0.580 0.570 0.580 - - 0 0 - 0.427 0.420 0.427 - - 0 - 0.00%
2020-08-25 0 0.580 0.570 0.620 0.580 0.580 3,416 1,938 0.5673 0.427 0.420 0.456 0.427 0.427 4,641 0.4176 0.00%
2020-08-24 0 0.580 0.570 0.600 0.570 0.600 21,544 12,733 0.5910 0.427 0.420 0.442 0.420 0.442 29,269 0.4350 -7.94%
2020-08-21 0 0.630 0.600 0.630 - - 450 256 0.5689 0.464 0.442 0.464 - - 611 0.4187 0.00%
2020-08-20 0 0.630 0.600 0.630 0.550 0.640 217,436 127,250 0.5852 0.464 0.442 0.464 0.405 0.471 295,398 0.4308 8.62%
2020-08-19 0 0.580 0.560 0.590 0.510 0.590 334,000 185,020 0.5540 0.427 0.412 0.434 0.375 0.434 453,756 0.4078 -3.33%
2020-08-18 0 0.600 0.580 0.600 0.580 0.600 107,228 62,223 0.5803 0.442 0.427 0.442 0.427 0.442 145,675 0.4271 5.26%
2020-08-17 0 0.570 0.570 0.580 0.560 0.580 199,890 114,281 0.5717 0.420 0.420 0.427 0.412 0.427 271,561 0.4208 -3.39%
2020-08-14 0 0.590 0.590 0.600 0.570 0.650 210,971 126,605 0.6001 0.434 0.434 0.442 0.420 0.478 286,615 0.4417 3.51%
2020-08-13 0 0.570 0.570 0.580 - - 0 0 - 0.420 0.420 0.427 - - 0 - 0.00%
2020-08-12 0 0.570 0.570 0.590 - - 1,049 566 0.5396 0.420 0.420 0.434 - - 1,425 0.3972 0.00%
2020-08-11 0 0.570 0.570 0.580 0.570 0.570 13,678 7,746 0.5663 0.420 0.420 0.427 0.420 0.420 18,582 0.4168 1.79%
2020-08-10 0 0.560 0.560 0.570 0.560 0.570 118,778 66,504 0.5599 0.412 0.412 0.420 0.412 0.420 161,366 0.4121 -3.45%
2020-08-07 0 0.580 0.560 0.580 0.560 0.580 42,000 23,560 0.5610 0.427 0.412 0.427 0.412 0.427 57,059 0.4129 0.00%
2020-08-06 0 0.580 0.550 0.580 0.570 0.580 22,800 13,148 0.5767 0.427 0.405 0.427 0.420 0.427 30,975 0.4245 5.45%
2020-08-05 0 0.550 0.550 0.580 0.550 0.550 56,946 31,291 0.5495 0.405 0.405 0.427 0.405 0.405 77,364 0.4045 0.00%
2020-08-04 0 0.550 0.550 0.560 0.540 0.540 3,134 1,658 0.5290 0.405 0.405 0.412 0.397 0.397 4,258 0.3894 1.85%
2020-08-03 0 0.540 0.540 0.570 0.540 0.570 274,000 150,840 0.5505 0.397 0.397 0.420 0.397 0.420 372,243 0.4052 -6.90%
2020-07-31 0 0.580 0.580 0.590 0.570 0.580 184,000 106,600 0.5793 0.427 0.427 0.434 0.420 0.427 249,973 0.4264 5.45%
2020-07-30 0 0.550 0.550 0.580 0.540 0.540 2,000 1,080 0.5400 0.405 0.405 0.427 0.397 0.397 2,717 0.3975 0.00%
2020-07-29 0 0.550 0.540 0.580 0.540 0.550 102,926 56,563 0.5496 0.405 0.397 0.427 0.397 0.405 139,830 0.4045 -3.51%
2020-07-28 0 0.570 0.570 0.590 0.570 0.600 27,784 16,541 0.5953 0.420 0.420 0.434 0.420 0.442 37,746 0.4382 1.79%
2020-07-27 0 0.560 0.560 0.580 0.550 0.560 280,000 155,100 0.5539 0.412 0.412 0.427 0.405 0.412 380,394 0.4077 -5.08%
2020-07-24 0 0.590 0.590 0.630 0.580 0.610 22,332 13,235 0.5926 0.434 0.434 0.464 0.427 0.449 30,339 0.4362 3.51%
2020-07-23 0 0.570 0.570 0.590 0.560 0.570 22,845 12,816 0.5610 0.420 0.420 0.434 0.412 0.420 31,036 0.4129 0.00%
2020-07-22 0 0.570 0.570 0.600 0.570 0.570 20,116 11,463 0.5698 0.420 0.420 0.442 0.420 0.420 27,329 0.4195 0.00%
2020-07-21 0 0.570 0.570 0.610 0.570 0.590 25,442 14,754 0.5799 0.420 0.420 0.449 0.420 0.434 34,564 0.4269 0.00%
2020-07-20 0 0.570 0.570 0.630 0.570 0.570 37,164 21,139 0.5688 0.420 0.420 0.464 0.420 0.420 50,489 0.4187 -1.72%
2020-07-17 0 0.580 0.580 0.590 - - 0 0 - 0.427 0.427 0.434 - - 0 - 0.00%
2020-07-16 0 0.580 0.580 0.630 0.580 0.580 24,200 14,030 0.5798 0.427 0.427 0.464 0.427 0.427 32,877 0.4267 -3.33%
2020-07-15 0 0.600 0.580 0.610 0.600 0.600 10,491 6,265 0.5972 0.442 0.427 0.449 0.442 0.442 14,253 0.4396 0.00%
2020-07-14 0 0.600 0.580 0.630 0.580 0.600 46,814 27,885 0.5957 0.442 0.427 0.464 0.427 0.442 63,599 0.4384 3.45%
2020-07-13 0 0.580 0.580 0.590 0.580 0.590 138,585 80,396 0.5801 0.427 0.427 0.434 0.427 0.434 188,275 0.4270 0.00%
2020-07-10 0 0.580 0.580 0.630 0.580 0.590 10,627 6,126 0.5765 0.427 0.427 0.464 0.427 0.434 14,437 0.4243 -4.92%
2020-07-09 0 0.610 0.590 0.640 0.580 0.610 73,026 43,457 0.5951 0.449 0.434 0.471 0.427 0.449 99,209 0.4380 0.00%
2020-07-08 0 0.610 0.580 0.640 - - 0 0 - 0.449 0.427 0.471 - - 0 - 0.00%
2020-07-07 0 0.610 0.610 0.640 0.610 0.610 18,566 11,170 0.6016 0.449 0.449 0.471 0.449 0.449 25,223 0.4429 -6.15%
2020-07-06 0 0.650 0.600 0.640 0.600 0.660 15,088 9,229 0.6117 0.478 0.442 0.471 0.442 0.486 20,498 0.4502 4.84%
2020-07-03 0 0.620 0.580 0.640 0.600 0.690 59,651 36,806 0.6170 0.456 0.427 0.471 0.442 0.508 81,039 0.4542 3.33%
2020-07-02 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.442 0.442 0.464 0.442 0.442 5,434 0.4416 -1.64%
2020-06-30 0 0.610 0.580 0.610 0.620 0.620 10,949 6,759 0.6173 0.449 0.427 0.449 0.456 0.456 14,875 0.4544 -1.61%
2020-06-29 0 0.620 0.620 0.630 0.620 0.620 14,419 8,852 0.6139 0.456 0.456 0.464 0.456 0.456 19,589 0.4519 -1.59%
2020-06-26 0 0.630 0.620 0.630 - - 0 0 - 0.464 0.456 0.464 - - 0 - 0.00%
2020-06-24 0 0.630 0.620 0.660 0.630 0.660 74,377 47,682 0.6411 0.464 0.456 0.486 0.464 0.486 101,045 0.4719 -1.56%
2020-06-23 0 0.640 0.640 0.650 0.640 0.660 42,845 28,187 0.6579 0.471 0.471 0.478 0.471 0.486 58,207 0.4843 0.00%
2020-06-22 0 0.640 0.630 0.660 0.610 0.640 150,116 94,567 0.6300 0.471 0.464 0.486 0.449 0.471 203,940 0.4637 1.59%
2020-06-19 0 0.630 0.590 0.630 0.630 0.650 242,690 153,400 0.6321 0.464 0.434 0.464 0.464 0.478 329,707 0.4653 3.28%
2020-06-18 0 0.610 0.610 0.650 0.600 0.600 26,389 15,813 0.5992 0.449 0.449 0.478 0.442 0.442 35,851 0.4411 1.67%
2020-06-17 0 0.600 0.590 0.640 0.600 0.600 148,857 89,276 0.5997 0.442 0.434 0.471 0.442 0.442 202,230 0.4415 0.00%
2020-06-16 0 0.600 0.600 0.630 0.600 0.600 2,700 1,599 0.5922 0.442 0.442 0.464 0.442 0.442 3,668 0.4359 0.00%
2020-06-15 0 0.600 0.590 0.630 - - 1,626 910 0.5597 0.442 0.434 0.464 - - 2,209 0.4120 0.00%
2020-06-12 0 0.600 0.590 0.630 - - 0 0 - 0.442 0.434 0.464 - - 0 - 0.00%
2020-06-11 0 0.600 0.590 0.630 0.600 0.600 2,428 1,435 0.5910 0.442 0.434 0.464 0.442 0.442 3,299 0.4350 -1.64%
2020-06-10 0 0.610 0.590 0.610 - - 1,639 922 0.5625 0.449 0.434 0.449 - - 2,227 0.4141 -1.61%
2020-06-09 0 0.620 0.600 0.630 0.580 0.620 102,000 60,060 0.5888 0.456 0.442 0.464 0.427 0.456 138,572 0.4334 0.00%
2020-06-08 0 0.620 0.590 0.620 0.560 0.630 125,889 76,306 0.6061 0.456 0.434 0.456 0.412 0.464 171,027 0.4462 3.33%
2020-06-05 0 0.600 0.580 0.610 0.580 0.610 66,000 38,660 0.5858 0.442 0.427 0.449 0.427 0.449 89,664 0.4312 -4.76%
2020-06-04 0 0.630 0.580 0.630 0.570 0.630 27,894 16,982 0.6088 0.464 0.427 0.464 0.420 0.464 37,895 0.4481 8.62%
2020-06-03 0 0.580 0.580 0.600 0.570 0.580 34,000 19,460 0.5724 0.427 0.427 0.442 0.420 0.427 46,191 0.4213 0.00%
2020-06-02 0 0.580 0.570 0.600 0.540 0.600 266,308 153,537 0.5765 0.427 0.420 0.442 0.397 0.442 361,793 0.4244 -1.69%
2020-06-01 0 0.590 0.590 0.600 0.570 0.590 56,120 32,494 0.5790 0.434 0.434 0.442 0.420 0.434 76,242 0.4262 -1.67%
2020-05-29 0 0.600 0.580 0.600 0.580 0.630 49,590 29,254 0.5899 0.442 0.427 0.442 0.427 0.464 67,370 0.4342 3.45%
2020-05-28 0 0.580 0.580 0.630 0.580 0.600 69,374 40,332 0.5814 0.427 0.427 0.464 0.427 0.442 94,248 0.4279 -3.33%
2020-05-27 0 0.600 0.600 0.640 0.600 0.600 24,000 14,400 0.6000 0.442 0.442 0.471 0.442 0.442 32,605 0.4416 -3.23%
2020-05-26 0 0.620 0.620 0.640 0.610 0.620 35,498 21,698 0.6112 0.456 0.456 0.471 0.449 0.456 48,226 0.4499 -3.12%
2020-05-25 0 0.640 0.620 0.650 0.610 0.640 63,200 38,796 0.6139 0.471 0.456 0.478 0.449 0.471 85,860 0.4518 3.23%
2020-05-22 0 0.620 0.620 0.650 0.620 0.660 178,577 114,777 0.6427 0.456 0.456 0.478 0.456 0.486 242,606 0.4731 -6.06%
2020-05-21 0 0.660 0.650 0.700 - - 14,006 9,103 0.6499 0.486 0.478 0.515 - - 19,028 0.4784 0.00%
2020-05-20 0 0.660 0.650 0.690 - - 0 0 - 0.486 0.478 0.508 - - 0 - 0.00%
2020-05-19 0 0.660 0.660 0.690 - - 0 0 - 0.486 0.486 0.508 - - 0 - 0.00%
2020-05-18 0 0.660 0.660 0.680 - - 0 0 - 0.486 0.486 0.501 - - 0 - 0.00%
2020-05-15 0 0.660 0.660 0.690 0.660 0.660 8,000 5,280 0.6600 0.486 0.486 0.508 0.486 0.486 10,868 0.4858 -2.94%
2020-05-14 0 0.680 0.650 0.690 0.650 0.680 162,000 109,120 0.6736 0.501 0.478 0.508 0.478 0.501 220,085 0.4958 0.00%
2020-05-13 0 0.680 0.660 0.690 0.640 0.680 66,005 43,303 0.6561 0.501 0.486 0.508 0.471 0.501 89,671 0.4829 4.62%
2020-05-12 0 0.650 0.650 0.670 0.640 0.650 70,308 45,547 0.6478 0.478 0.478 0.493 0.471 0.478 95,517 0.4768 1.56%
2020-05-11 0 0.640 0.640 0.650 0.630 0.640 12,800 8,136 0.6356 0.471 0.471 0.478 0.464 0.471 17,389 0.4679 3.23%
2020-05-08 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.456 0.456 0.464 0.456 0.456 2,717 0.4564 1.64%
2020-05-07 0 0.610 0.610 0.640 0.610 0.630 450,000 274,660 0.6104 0.449 0.449 0.471 0.449 0.464 611,348 0.4493 -1.61%
2020-05-06 0 0.620 0.620 0.640 0.620 0.620 9,303 5,731 0.6160 0.456 0.456 0.471 0.456 0.456 12,639 0.4535 -1.59%
2020-05-05 0 0.630 0.620 0.650 - - 0 0 - 0.464 0.456 0.478 - - 0 - 0.00%
2020-05-04 0 0.630 0.620 0.630 - - 0 0 - 0.464 0.456 0.464 - - 0 - 0.00%
2020-04-29 0 0.630 0.620 0.650 - - 0 0 - 0.464 0.456 0.478 - - 0 - 0.00%
2020-04-28 0 0.630 0.620 0.650 - - 0 0 - 0.464 0.456 0.478 - - 0 - 0.00%
2020-04-27 0 0.630 0.620 0.650 - - 0 0 - 0.464 0.456 0.478 - - 0 - 0.00%
2020-04-24 0 0.630 0.630 0.650 0.620 0.630 5,890 3,615 0.6138 0.464 0.464 0.478 0.456 0.464 8,002 0.4518 0.00%
2020-04-23 0 0.630 0.630 0.650 0.620 0.630 18,000 11,260 0.6256 0.464 0.464 0.478 0.456 0.464 24,454 0.4605 0.00%
2020-04-22 0 0.630 0.620 0.680 0.620 0.630 14,094 8,812 0.6252 0.464 0.456 0.501 0.456 0.464 19,147 0.4602 -7.35%
2020-04-21 0 0.680 0.610 0.690 0.610 0.680 4,000 2,580 0.6450 0.501 0.449 0.508 0.449 0.501 5,434 0.4748 4.62%
2020-04-20 0 0.650 0.620 0.670 0.650 0.650 50,000 32,500 0.6500 0.478 0.456 0.493 0.478 0.478 67,928 0.4785 0.00%
2020-04-17 0 0.650 0.630 0.670 0.650 0.650 44,000 28,600 0.6500 0.478 0.464 0.493 0.478 0.478 59,776 0.4785 1.56%
2020-04-16 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.471 0.471 0.478 0.471 0.471 59,776 0.4711 3.23%
2020-04-15 0 0.620 0.620 0.660 - - 2,065 1,197 0.5797 0.456 0.456 0.486 - - 2,805 0.4267 0.00%
2020-04-14 0 0.620 0.620 0.660 0.610 0.620 8,551 5,189 0.6068 0.456 0.456 0.486 0.449 0.456 11,617 0.4467 -1.59%
2020-04-09 0 0.630 0.620 0.660 0.620 0.630 43,526 27,340 0.6281 0.464 0.456 0.486 0.456 0.464 59,132 0.4624 3.28%
2020-04-08 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.449 0.449 0.464 0.449 0.449 2,717 0.4490 0.00%
2020-04-07 0 0.610 0.610 0.630 0.610 0.610 45,000 27,410 0.6091 0.449 0.449 0.464 0.449 0.449 61,135 0.4484 0.00%
2020-04-06 0 0.610 0.610 0.630 0.610 0.620 275,000 168,310 0.6120 0.449 0.449 0.464 0.449 0.456 373,601 0.4505 0.00%
2020-04-03 0 0.610 0.610 0.640 - - 0 0 - 0.449 0.449 0.471 - - 0 - 1.67%
2020-04-02 0 0.600 0.600 0.640 0.600 0.600 4,216 2,523 0.5984 0.442 0.442 0.471 0.442 0.442 5,728 0.4405 -1.64%
2020-04-01 0 0.610 0.610 0.640 0.600 0.610 6,656 3,941 0.5921 0.449 0.449 0.471 0.442 0.449 9,043 0.4358 0.00%
2020-03-31 0 0.610 0.610 0.650 0.610 0.620 50,000 30,540 0.6108 0.449 0.449 0.478 0.449 0.456 67,928 0.4496 -1.61%
2020-03-30 0 0.620 0.620 0.650 0.610 0.630 18,746 11,522 0.6146 0.456 0.456 0.478 0.449 0.464 25,467 0.4524 -3.12%
2020-03-27 0 0.640 0.640 0.660 0.630 0.640 66,553 42,581 0.6398 0.471 0.471 0.486 0.464 0.471 90,416 0.4709 -1.54%
2020-03-26 0 0.650 0.630 0.650 - - 0 0 - 0.478 0.464 0.478 - - 0 - 0.00%
2020-03-25 0 0.650 0.630 0.700 - - 1,036 621 0.5994 0.478 0.464 0.515 - - 1,407 0.4412 0.00%
2020-03-24 0 0.650 0.630 0.700 0.610 0.650 58,600 37,728 0.6438 0.478 0.464 0.515 0.449 0.478 79,611 0.4739 8.33%
2020-03-23 0 0.600 0.600 0.700 0.600 0.600 80,000 48,000 0.6000 0.442 0.442 0.515 0.442 0.442 108,684 0.4416 -3.23%
2020-03-20 0 0.620 0.620 0.690 0.610 0.620 21,000 12,970 0.6176 0.456 0.456 0.508 0.449 0.456 28,530 0.4546 0.00%
2020-03-19 0 0.620 0.620 0.630 0.620 0.650 186,000 118,760 0.6385 0.456 0.456 0.464 0.456 0.478 252,690 0.4700 -3.12%
2020-03-18 0 0.640 0.630 0.660 0.630 0.670 502,389 325,901 0.6487 0.471 0.464 0.486 0.464 0.493 682,521 0.4775 -5.88%
2020-03-17 0 0.680 0.680 0.700 0.660 0.680 262,000 177,160 0.6762 0.501 0.501 0.515 0.486 0.501 355,940 0.4977 -2.86%
2020-03-16 0 0.700 0.680 0.700 - - 0 0 - 0.515 0.501 0.515 - - 0 - -1.41%
2020-03-13 0 0.710 0.680 0.720 0.660 0.710 308,000 214,280 0.6957 0.523 0.501 0.530 0.486 0.523 418,433 0.5121 0.00%
2020-03-12 0 0.710 0.700 0.720 0.700 0.710 570,000 403,700 0.7082 0.523 0.515 0.530 0.515 0.523 774,374 0.5213 -1.39%
2020-03-11 0 0.720 0.720 0.730 0.720 0.730 613,200 447,556 0.7299 0.530 0.530 0.537 0.530 0.537 833,063 0.5372 0.00%
2020-03-10 0 0.720 0.720 0.740 0.710 0.710 8,000 5,680 0.7100 0.530 0.530 0.545 0.523 0.523 10,868 0.5226 1.41%
2020-03-09 0 0.710 0.710 0.760 0.700 0.730 219,000 155,550 0.7103 0.523 0.523 0.559 0.515 0.537 297,522 0.5228 -4.05%
2020-03-06 0 0.740 0.730 0.760 0.730 0.760 396,000 295,240 0.7456 0.545 0.537 0.559 0.537 0.559 537,986 0.5488 -2.63%
2020-03-05 0 0.760 0.750 0.780 - - 0 0 - 0.559 0.552 0.574 - - 0 - 0.00%
2020-03-04 0 0.760 0.760 0.790 0.760 0.760 2,000 1,520 0.7600 0.559 0.559 0.582 0.559 0.559 2,717 0.5594 -1.30%
2020-03-03 0 0.770 0.760 0.770 0.760 0.770 124,000 94,880 0.7652 0.567 0.559 0.567 0.559 0.567 168,460 0.5632 2.67%
2020-03-02 0 0.750 0.740 0.770 0.740 0.750 156,468 116,736 0.7461 0.552 0.545 0.567 0.545 0.552 212,570 0.5492 2.74%
2020-02-28 0 0.730 0.730 0.750 0.730 0.760 494,436 367,738 0.7438 0.537 0.537 0.552 0.537 0.559 671,716 0.5475 -5.19%
2020-02-27 0 0.770 0.750 0.780 - - 100,800 76,584 0.7598 0.567 0.552 0.574 - - 136,942 0.5592 0.00%
2020-02-26 0 0.770 0.770 0.790 0.770 0.780 168,000 130,840 0.7788 0.567 0.567 0.582 0.567 0.574 228,236 0.5733 -1.28%
2020-02-25 0 0.780 0.780 0.790 0.750 0.770 174,000 132,720 0.7628 0.574 0.574 0.582 0.552 0.567 236,388 0.5615 0.00%
2020-02-24 0 0.780 0.770 0.790 0.770 0.800 264,778 208,043 0.7857 0.574 0.567 0.582 0.567 0.589 359,714 0.5784 -2.50%
2020-02-21 0 0.800 0.790 0.800 0.760 0.800 432,000 336,100 0.7780 0.589 0.582 0.589 0.559 0.589 586,894 0.5727 0.00%
2020-02-20 0 0.800 0.800 0.820 0.800 0.810 75,600 60,936 0.8060 0.589 0.589 0.604 0.589 0.596 102,706 0.5933 0.00%
2020-02-19 0 0.800 0.790 0.800 0.780 0.800 387,785 310,045 0.7995 0.589 0.582 0.589 0.574 0.589 526,825 0.5885 2.56%
2020-02-18 0 0.780 0.770 0.800 - - 0 0 - 0.574 0.567 0.589 - - 0 - 0.00%
2020-02-17 0 0.780 0.770 0.800 0.770 0.780 148,918 115,939 0.7785 0.574 0.567 0.589 0.567 0.574 202,313 0.5731 2.63%
2020-02-14 0 0.760 0.760 0.770 0.750 0.770 77,720 59,313 0.7632 0.559 0.559 0.567 0.552 0.567 105,587 0.5617 0.00%
2020-02-13 0 0.760 0.760 0.790 0.760 0.760 4,094 3,107 0.7589 0.559 0.559 0.582 0.559 0.559 5,562 0.5586 -1.30%
2020-02-12 0 0.770 0.760 0.800 0.750 0.770 26,500 20,030 0.7558 0.567 0.559 0.589 0.552 0.567 36,002 0.5564 0.00%
2020-02-11 0 0.770 0.750 0.790 0.770 0.770 30,000 23,100 0.7700 0.567 0.552 0.582 0.567 0.567 40,757 0.5668 1.32%
2020-02-10 0 0.760 0.760 0.790 0.750 0.760 33,070 25,081 0.7584 0.559 0.559 0.582 0.552 0.559 44,927 0.5583 0.00%
2020-02-07 0 0.760 0.760 0.770 0.760 0.770 75,323 57,638 0.7652 0.559 0.559 0.567 0.559 0.567 102,330 0.5633 0.00%
2020-02-06 0 0.760 0.760 0.770 0.760 0.760 16,400 12,400 0.7561 0.559 0.559 0.567 0.559 0.559 22,280 0.5565 0.00%
2020-02-05 0 0.760 0.760 0.780 0.760 0.760 3,693 2,767 0.7493 0.559 0.559 0.574 0.559 0.559 5,017 0.5515 -1.30%
2020-02-04 0 0.770 0.760 0.780 0.760 0.770 136,232 103,928 0.7629 0.567 0.559 0.574 0.559 0.567 185,078 0.5615 1.32%
2020-02-03 0 0.760 0.760 0.770 0.760 0.760 130,000 98,800 0.7600 0.559 0.559 0.567 0.559 0.559 176,612 0.5594 0.00%
2020-01-31 0 0.760 0.760 0.770 0.750 0.760 23,324 17,460 0.7486 0.559 0.559 0.567 0.552 0.559 31,687 0.5510 1.33%
2020-01-30 0 0.750 0.740 0.770 0.740 0.760 97,735 72,871 0.7456 0.552 0.545 0.567 0.545 0.559 132,778 0.5488 -1.32%
2020-01-29 0 0.760 0.760 0.780 0.750 0.770 159,534 122,275 0.7665 0.559 0.559 0.574 0.552 0.567 216,735 0.5642 -1.30%
2020-01-24 0 0.770 0.760 0.780 - - 0 0 - 0.567 0.559 0.574 - - 0 - 0.00%
2020-01-23 0 0.770 0.770 0.800 0.770 0.800 159,200 123,268 0.7743 0.567 0.567 0.589 0.567 0.589 216,281 0.5699 -3.75%
2020-01-22 0 0.800 0.800 0.810 0.770 0.810 636,982 507,833 0.7972 0.589 0.589 0.596 0.567 0.596 865,372 0.5868 2.56%
2020-01-21 0 0.780 0.770 0.780 0.770 0.790 706,071 548,513 0.7769 0.574 0.567 0.574 0.567 0.582 959,233 0.5718 2.63%
2020-01-20 0 0.760 0.760 0.790 0.750 0.760 34,195 25,833 0.7555 0.559 0.559 0.582 0.552 0.559 46,456 0.5561 0.00%
2020-01-17 0 0.760 0.760 0.780 0.750 0.770 94,732 72,694 0.7674 0.559 0.559 0.574 0.552 0.567 128,698 0.5648 1.33%
2020-01-16 0 0.750 0.750 0.770 0.740 0.760 121,439 91,343 0.7522 0.552 0.552 0.567 0.545 0.559 164,981 0.5537 0.00%
2020-01-15 0 0.750 0.750 0.770 0.750 0.750 26,623 19,948 0.7493 0.552 0.552 0.567 0.552 0.552 36,169 0.5515 0.00%
2020-01-14 0 0.750 0.750 0.770 0.750 0.760 74,347 55,785 0.7503 0.552 0.552 0.567 0.552 0.559 101,004 0.5523 0.00%
2020-01-13 0 0.750 0.750 0.760 0.740 0.750 101,453 75,991 0.7490 0.552 0.552 0.559 0.545 0.552 137,829 0.5513 0.00%
2020-01-10 0 0.750 0.750 0.770 0.730 0.760 337,381 254,233 0.7535 0.552 0.552 0.567 0.537 0.559 458,349 0.5547 0.00%
2020-01-09 0 0.750 0.740 0.770 0.720 0.780 210,246 158,000 0.7515 0.552 0.545 0.567 0.530 0.574 285,630 0.5532 0.00%
2020-01-08 0 0.750 0.750 0.760 0.750 0.770 102,257 77,558 0.7585 0.552 0.552 0.559 0.552 0.567 138,921 0.5583 0.00%
2020-01-07 0 0.750 0.750 0.760 0.740 0.760 243,965 182,353 0.7475 0.552 0.552 0.559 0.545 0.559 331,439 0.5502 -1.32%
2020-01-06 0 0.760 0.760 0.780 0.750 0.760 130,116 98,727 0.7588 0.559 0.559 0.574 0.552 0.559 176,769 0.5585 0.00%
2020-01-03 0 0.760 0.760 0.770 0.750 0.760 154,000 116,840 0.7587 0.559 0.559 0.567 0.552 0.559 209,217 0.5585 0.00%
2020-01-02 0 0.760 0.760 0.770 0.750 0.780 78,089 60,184 0.7707 0.559 0.559 0.567 0.552 0.574 106,088 0.5673 -1.30%
2019-12-31 0 0.770 0.770 0.780 0.750 0.770 334,860 257,719 0.7696 0.567 0.567 0.574 0.552 0.567 454,924 0.5665 1.32%
2019-12-30 0 0.760 0.750 0.760 0.740 0.760 1,113,800 835,816 0.7504 0.559 0.552 0.559 0.545 0.559 1,513,153 0.5524 0.00%
2019-12-27 0 0.760 0.760 0.770 0.740 0.780 132,825 99,846 0.7517 0.559 0.559 0.567 0.545 0.574 180,449 0.5533 0.00%
2019-12-24 0 0.760 0.760 0.770 0.750 0.760 36,000 27,320 0.7589 0.559 0.559 0.567 0.552 0.559 48,908 0.5586 0.00%
2019-12-23 0 0.760 0.760 0.770 0.740 0.760 210,000 158,660 0.7555 0.559 0.559 0.567 0.545 0.559 285,296 0.5561 1.33%
2019-12-20 0 0.750 0.750 0.760 0.750 0.770 114,000 86,220 0.7563 0.552 0.552 0.559 0.552 0.567 154,875 0.5567 1.35%
2019-12-19 0 0.740 0.740 0.750 0.740 0.760 36,182 27,111 0.7493 0.545 0.545 0.552 0.545 0.559 49,155 0.5515 -2.63%
2019-12-18 0 0.760 0.760 0.770 0.750 0.770 426,256 326,057 0.7649 0.559 0.559 0.567 0.552 0.567 579,090 0.5631 -1.30%
2019-12-17 0 0.770 0.770 0.780 0.740 0.770 442,901 337,655 0.7624 0.567 0.567 0.574 0.545 0.567 601,703 0.5612 0.00%
2019-12-16 0 0.770 0.760 0.770 0.730 0.800 2,345,462 1,785,699 0.7613 0.567 0.559 0.567 0.537 0.589 3,186,427 0.5604 11.59%
2019-12-13 0 0.690 0.690 0.720 0.680 0.700 85,946 59,643 0.6940 0.508 0.508 0.530 0.501 0.515 116,762 0.5108 0.00%
2019-12-12 0 0.690 0.690 0.700 0.690 0.700 191,728 133,240 0.6949 0.508 0.508 0.515 0.508 0.515 260,472 0.5115 0.00%
2019-12-11 0 0.690 0.690 0.700 0.690 0.700 155,623 108,302 0.6959 0.508 0.508 0.515 0.508 0.515 211,422 0.5123 0.00%
2019-12-10 0 0.690 0.690 0.700 0.690 0.700 286,000 199,940 0.6991 0.508 0.508 0.515 0.508 0.515 388,545 0.5146 1.47%
2019-12-09 0 0.680 0.680 0.700 0.680 0.680 58,546 39,789 0.6796 0.501 0.501 0.515 0.501 0.501 79,538 0.5003 1.80%
2019-12-06 0 0.680 0.680 0.700 0.670 0.680 16,456 11,071 0.6728 0.492 0.492 0.506 0.484 0.492 22,758 0.4865 0.00%
2019-12-05 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.492 0.492 0.506 0.492 0.492 69,148 0.4917 0.00%
2019-12-04 0 0.680 0.680 0.700 0.670 0.690 146,178 99,045 0.6776 0.492 0.492 0.506 0.484 0.499 202,158 0.4899 -2.86%
2019-12-03 0 0.700 0.700 0.720 0.680 0.700 70,778 48,933 0.6914 0.506 0.506 0.521 0.492 0.506 97,883 0.4999 1.45%
2019-12-02 0 0.690 0.690 0.700 0.670 0.670 85,304 57,124 0.6697 0.499 0.499 0.506 0.484 0.484 117,972 0.4842 1.47%
2019-11-29 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.492 0.492 0.506 0.492 0.492 33,191 0.4917 0.00%
2019-11-28 0 0.680 0.680 0.700 0.680 0.680 23,622 15,959 0.6756 0.492 0.492 0.506 0.492 0.492 32,668 0.4885 0.00%
2019-11-27 0 0.680 0.680 0.700 0.680 0.730 228,709 159,026 0.6953 0.492 0.492 0.506 0.492 0.528 316,294 0.5028 0.00%
2019-11-26 0 0.680 0.660 0.680 0.650 0.690 70,323 46,421 0.6601 0.492 0.477 0.492 0.470 0.499 97,254 0.4773 1.49%
2019-11-25 0 0.670 0.660 0.680 0.640 0.670 60,234 39,854 0.6617 0.484 0.477 0.492 0.463 0.484 83,301 0.4784 0.00%
2019-11-22 0 0.670 0.670 0.680 - - 0 0 - 0.484 0.484 0.492 - - 0 - 1.52%
2019-11-21 0 0.660 0.660 0.680 0.650 0.660 6,778 4,422 0.6524 0.477 0.477 0.492 0.470 0.477 9,374 0.4717 1.54%
2019-11-20 0 0.650 0.650 0.710 0.650 0.650 53,324 34,607 0.6490 0.470 0.470 0.513 0.470 0.470 73,745 0.4693 0.00%
2019-11-19 0 0.650 0.650 0.710 0.650 0.670 15,801 10,336 0.6541 0.470 0.470 0.513 0.470 0.484 21,852 0.4730 -2.99%
2019-11-18 0 0.670 0.670 0.700 - - 0 0 - 0.484 0.484 0.506 - - 0 - 0.00%
2019-11-15 0 0.670 0.650 0.700 - - 0 0 - 0.484 0.470 0.506 - - 0 - 0.00%
2019-11-14 0 0.670 0.670 0.680 0.670 0.670 58,400 39,116 0.6698 0.484 0.484 0.492 0.484 0.484 80,765 0.4843 -1.47%
2019-11-13 0 0.680 0.670 0.680 - - 0 0 - 0.492 0.484 0.492 - - 0 - 0.00%
2019-11-12 0 0.680 0.680 0.700 0.680 0.680 8,400 5,684 0.6767 0.492 0.492 0.506 0.492 0.492 11,617 0.4893 -1.45%
2019-11-11 0 0.690 0.690 0.700 0.680 0.680 12,400 8,420 0.6790 0.499 0.499 0.506 0.492 0.492 17,149 0.4910 -1.43%
2019-11-08 0 0.700 0.680 0.700 0.670 0.770 1,786,945 1,271,474 0.7115 0.506 0.492 0.506 0.484 0.557 2,471,265 0.5145 2.94%
2019-11-07 0 0.680 0.680 0.690 0.670 0.670 18,330 12,274 0.6696 0.492 0.492 0.499 0.484 0.484 25,350 0.4842 0.00%
2019-11-06 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 0.492 0.492 0.499 0.492 0.492 185,316 0.4917 1.49%
2019-11-05 0 0.670 0.670 0.690 0.640 0.640 16,949 10,837 0.6394 0.484 0.484 0.499 0.463 0.463 23,440 0.4623 0.00%
2019-11-04 0 0.670 0.670 0.700 - - 233 146 0.6266 0.484 0.484 0.506 - - 322 0.4531 1.52%
2019-11-01 0 0.660 0.660 0.690 0.660 0.660 3,977 2,545 0.6399 0.477 0.477 0.499 0.477 0.477 5,500 0.4627 0.00%
2019-10-31 0 0.660 0.660 0.680 0.660 0.660 93,469 61,599 0.6590 0.477 0.477 0.492 0.477 0.477 129,263 0.4765 0.00%
2019-10-30 0 0.660 0.660 0.680 0.660 0.680 13,000 8,670 0.6669 0.477 0.477 0.492 0.477 0.492 17,978 0.4822 -1.49%
2019-10-29 0 0.670 0.660 0.690 - - 68 42 0.6176 0.484 0.477 0.499 - - 94 0.4466 0.00%
2019-10-28 0 0.670 0.670 0.690 - - 0 0 - 0.484 0.484 0.499 - - 0 - 1.52%
2019-10-25 0 0.660 0.660 0.690 0.660 0.690 14,000 9,540 0.6814 0.477 0.477 0.499 0.477 0.499 19,361 0.4927 -1.49%
2019-10-24 0 0.670 0.670 0.680 0.670 0.670 94,000 62,980 0.6700 0.484 0.484 0.492 0.484 0.484 129,998 0.4845 0.00%
2019-10-23 0 0.670 0.670 0.700 0.650 0.650 2,000 1,300 0.6500 0.484 0.484 0.506 0.470 0.470 2,766 0.4700 3.08%
2019-10-22 0 0.650 0.650 0.700 0.650 0.650 11,497 7,368 0.6409 0.470 0.470 0.506 0.470 0.470 15,900 0.4634 0.00%
2019-10-21 0 0.650 0.650 0.680 0.640 0.650 4,348 2,791 0.6419 0.470 0.470 0.492 0.463 0.470 6,013 0.4642 -1.52%
2019-10-18 0 0.660 0.650 0.670 - - 0 0 - 0.477 0.470 0.484 - - 0 - 0.00%
2019-10-17 0 0.660 0.650 0.670 0.640 0.660 102,930 67,815 0.6588 0.477 0.470 0.484 0.463 0.477 142,348 0.4764 3.13%
2019-10-16 0 0.640 0.640 0.650 0.630 0.640 5,839 3,643 0.6239 0.463 0.463 0.470 0.456 0.463 8,075 0.4511 0.00%
2019-10-15 0 0.640 0.640 0.660 0.640 0.650 398,619 255,383 0.6407 0.463 0.463 0.477 0.463 0.470 551,272 0.4633 -1.54%
2019-10-14 0 0.650 0.640 0.660 0.650 0.650 48,391 31,434 0.6496 0.470 0.463 0.477 0.470 0.470 66,923 0.4697 3.17%
2019-10-11 0 0.630 0.630 0.640 0.590 0.630 63,418 38,178 0.6020 0.456 0.456 0.463 0.427 0.456 87,704 0.4353 -4.55%
2019-10-10 0 0.660 0.650 0.670 0.660 0.660 296,000 195,360 0.6600 0.477 0.470 0.484 0.477 0.477 409,355 0.4772 1.54%
2019-10-09 0 0.650 0.640 0.650 0.650 0.670 185,838 122,417 0.6587 0.470 0.463 0.470 0.470 0.484 257,006 0.4763 0.00%
2019-10-08 0 0.650 0.630 0.660 - - 1,159 685 0.5910 0.470 0.456 0.477 - - 1,603 0.4274 0.00%
2019-10-04 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 0.470 0.470 0.477 0.470 0.470 96,807 0.4700 -1.52%
2019-10-03 0 0.660 0.650 0.680 0.630 0.660 62,400 40,860 0.6548 0.477 0.470 0.492 0.456 0.477 86,296 0.4735 4.76%
2019-10-02 0 0.630 0.630 0.650 0.630 0.630 5,814 3,608 0.6206 0.456 0.456 0.470 0.456 0.456 8,041 0.4487 -1.56%
2019-09-30 0 0.640 0.640 0.650 0.640 0.640 81,200 51,920 0.6394 0.463 0.463 0.470 0.463 0.463 112,296 0.4623 0.00%
2019-09-27 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.463 0.463 0.470 0.463 0.463 44,255 0.4628 -1.54%
2019-09-26 0 0.650 0.630 0.650 0.630 0.650 98,800 63,240 0.6401 0.470 0.456 0.470 0.456 0.470 136,636 0.4628 3.17%
2019-09-25 0 0.630 0.630 0.640 0.630 0.630 196,840 123,898 0.6294 0.456 0.456 0.463 0.456 0.456 272,221 0.4551 0.00%
2019-09-24 0 0.630 0.630 0.650 0.630 0.630 65,424 41,174 0.6293 0.456 0.456 0.470 0.456 0.456 90,478 0.4551 0.00%
2019-09-23 0 0.630 0.630 0.640 0.630 0.630 84,000 52,920 0.6300 0.456 0.456 0.463 0.456 0.456 116,168 0.4555 0.00%
2019-09-20 0 0.630 0.620 0.640 0.620 0.630 13,978 8,646 0.6185 0.456 0.448 0.463 0.448 0.456 19,331 0.4473 1.61%
2019-09-19 0 0.620 0.620 0.630 0.620 0.620 96,000 59,520 0.6200 0.448 0.448 0.456 0.448 0.448 132,764 0.4483 0.00%
2019-09-18 0 0.620 0.620 0.630 0.620 0.620 84,000 52,080 0.6200 0.448 0.448 0.456 0.448 0.448 116,168 0.4483 1.64%
2019-09-17 0 0.610 0.610 0.630 0.610 0.620 465,874 288,705 0.6197 0.441 0.441 0.456 0.441 0.448 644,283 0.4481 0.00%
2019-09-16 0 0.610 0.610 0.620 0.610 0.620 229,600 141,564 0.6166 0.441 0.441 0.448 0.441 0.448 317,526 0.4458 -1.61%
2019-09-13 0 0.620 0.610 0.630 0.620 0.620 640,000 396,800 0.6200 0.448 0.441 0.456 0.448 0.448 885,091 0.4483 1.64%
2019-09-12 0 0.610 0.610 0.630 0.610 0.630 344,000 213,680 0.6212 0.441 0.441 0.456 0.441 0.456 475,737 0.4492 -1.61%
2019-09-11 0 0.620 0.620 0.630 0.610 0.620 517,840 318,664 0.6154 0.448 0.448 0.456 0.441 0.448 716,149 0.4450 3.33%
2019-09-10 0 0.600 0.600 0.620 0.600 0.610 176,033 106,678 0.6060 0.434 0.434 0.448 0.434 0.441 243,446 0.4382 0.00%
2019-09-09 0 0.600 0.600 0.610 0.600 0.610 304,794 183,688 0.6027 0.434 0.434 0.441 0.434 0.441 421,516 0.4358 -4.76%
2019-09-06 0 0.630 0.620 0.630 0.610 0.640 277,226 170,083 0.6135 0.456 0.448 0.456 0.441 0.463 383,391 0.4436 5.00%
2019-09-05 0 0.600 0.600 0.650 0.600 0.600 356,378 213,715 0.5997 0.434 0.434 0.470 0.434 0.434 492,855 0.4336 0.00%
2019-09-04 0 0.600 0.580 0.610 0.580 0.600 174,068 103,477 0.5945 0.434 0.419 0.441 0.419 0.434 240,728 0.4298 -1.64%
2019-09-03 0 0.610 0.570 0.610 0.580 0.610 22,175 13,256 0.5978 0.441 0.412 0.441 0.419 0.441 30,667 0.4323 1.67%
2019-09-02 0 0.600 0.570 0.600 0.570 0.600 316,664 184,027 0.5811 0.434 0.412 0.434 0.412 0.434 437,932 0.4202 0.00%
2019-08-30 0 0.600 0.600 0.650 0.570 0.610 76,239 45,178 0.5926 0.434 0.434 0.470 0.412 0.441 105,435 0.4285 -1.64%
2019-08-29 0 0.630 0.630 0.650 0.630 0.630 41,741 26,209 0.6279 0.441 0.441 0.455 0.441 0.441 59,619 0.4396 0.00%
2019-08-28 0 0.630 0.630 0.680 - - 0 0 - 0.441 0.441 0.476 - - 0 - 0.00%
2019-08-27 0 0.630 0.630 0.700 - - 0 0 - 0.441 0.441 0.490 - - 0 - 0.00%
2019-08-26 0 0.630 0.630 0.660 0.630 0.630 10,000 6,300 0.6300 0.441 0.441 0.462 0.441 0.441 14,283 0.4411 -4.55%
2019-08-23 0 0.660 0.650 0.700 0.660 0.660 60,000 39,600 0.6600 0.462 0.455 0.490 0.462 0.462 85,698 0.4621 1.54%
2019-08-22 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.455 0.448 0.455 0.455 0.455 142,830 0.4551 0.00%
2019-08-21 0 0.650 0.610 0.650 0.650 0.650 100,000 65,000 0.6500 0.455 0.427 0.455 0.455 0.455 142,830 0.4551 0.00%
2019-08-20 0 0.650 0.640 0.650 - - 0 0 - 0.455 0.448 0.455 - - 0 - 0.00%
2019-08-19 0 0.650 0.640 0.650 0.630 0.650 256,264 166,338 0.6491 0.455 0.448 0.455 0.441 0.455 366,021 0.4544 3.17%
2019-08-16 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 0.441 0.441 0.462 0.441 0.441 57,132 0.4411 0.00%
2019-08-15 0 0.630 0.630 0.660 0.630 0.630 2,000 1,260 0.6300 0.441 0.441 0.462 0.441 0.441 2,857 0.4411 0.00%
2019-08-14 0 0.630 0.630 0.640 0.630 0.650 197,558 125,610 0.6358 0.441 0.441 0.448 0.441 0.455 282,172 0.4452 -3.08%
2019-08-13 0 0.650 0.650 0.690 0.650 0.650 128,419 83,391 0.6494 0.455 0.455 0.483 0.455 0.455 183,421 0.4546 -2.99%
2019-08-12 0 0.670 0.670 0.680 0.670 0.680 341,295 229,652 0.6729 0.469 0.469 0.476 0.469 0.476 487,471 0.4711 0.00%
2019-08-09 0 0.670 0.670 0.680 0.650 0.660 10,267 6,622 0.6450 0.469 0.469 0.476 0.455 0.462 14,664 0.4516 1.52%
2019-08-08 0 0.660 0.660 0.680 - - 1,168 672 0.5753 0.462 0.462 0.476 - - 1,668 0.4028 1.54%
2019-08-07 0 0.650 0.650 0.670 0.650 0.650 87,088 56,574 0.6496 0.455 0.455 0.469 0.455 0.455 124,388 0.4548 1.56%
2019-08-06 0 0.640 0.640 0.670 0.610 0.640 104,000 66,040 0.6350 0.448 0.448 0.469 0.427 0.448 148,543 0.4446 -1.54%
2019-08-05 0 0.650 0.650 0.670 0.640 0.660 104,113 68,598 0.6589 0.455 0.455 0.469 0.448 0.462 148,704 0.4613 -4.41%
2019-08-02 0 0.680 0.670 0.680 - - 0 0 - 0.476 0.469 0.476 - - 0 - 0.00%
2019-08-01 0 0.680 0.680 0.700 0.680 0.680 165,800 112,690 0.6797 0.476 0.476 0.490 0.476 0.476 236,812 0.4759 0.00%
2019-07-31 0 0.680 0.680 0.700 0.670 0.680 53,396 35,823 0.6709 0.476 0.476 0.490 0.469 0.476 76,265 0.4697 -1.45%
2019-07-30 0 0.690 0.690 0.700 0.670 0.700 401,006 278,623 0.6948 0.483 0.483 0.490 0.469 0.490 572,756 0.4865 -1.43%
2019-07-29 0 0.700 0.690 0.710 0.700 0.700 200,000 140,000 0.7000 0.490 0.483 0.497 0.490 0.490 285,660 0.4901 0.00%
2019-07-26 0 0.700 0.700 0.710 0.700 0.700 48,000 33,600 0.7000 0.490 0.490 0.497 0.490 0.490 68,558 0.4901 0.00%
2019-07-25 0 0.700 0.700 0.710 0.700 0.700 92,964 65,038 0.6996 0.490 0.490 0.497 0.490 0.490 132,780 0.4898 -1.41%
2019-07-24 0 0.710 0.710 0.720 0.710 0.710 52,311 37,131 0.7098 0.497 0.497 0.504 0.497 0.497 74,716 0.4970 1.43%
2019-07-23 0 0.700 0.700 0.710 0.700 0.700 120,004 84,002 0.7000 0.490 0.490 0.497 0.490 0.490 171,401 0.4901 0.00%
2019-07-22 0 0.700 0.700 0.710 0.700 0.710 254,000 180,100 0.7091 0.490 0.490 0.497 0.490 0.497 362,788 0.4964 0.00%
2019-07-19 0 0.700 0.700 0.710 0.700 0.710 134,040 94,767 0.7070 0.490 0.490 0.497 0.490 0.497 191,449 0.4950 0.00%
2019-07-18 0 0.700 0.700 0.710 0.700 0.710 660,140 468,475 0.7097 0.490 0.490 0.497 0.490 0.497 942,877 0.4969 -1.41%
2019-07-17 0 0.710 0.710 0.720 0.710 0.710 8,909 6,235 0.6999 0.497 0.497 0.504 0.497 0.497 12,725 0.4900 0.00%
2019-07-16 0 0.710 0.710 0.720 0.700 0.710 58,264 41,131 0.7059 0.497 0.497 0.504 0.490 0.497 83,218 0.4943 0.00%
2019-07-15 0 0.710 0.710 0.720 0.700 0.710 27,453 19,407 0.7069 0.497 0.497 0.504 0.490 0.497 39,211 0.4949 0.00%
2019-07-12 0 0.710 0.710 0.720 0.700 0.710 32,400 22,972 0.7090 0.497 0.497 0.504 0.490 0.497 46,277 0.4964 0.00%
2019-07-11 0 0.710 0.710 0.720 0.710 0.720 264,444 189,457 0.7164 0.497 0.497 0.504 0.497 0.504 377,705 0.5016 0.00%
2019-07-10 0 0.710 0.710 0.720 - - 1,070 727 0.6794 0.497 0.497 0.504 - - 1,528 0.4757 0.00%
2019-07-09 0 0.710 0.710 0.720 0.700 0.710 130,000 91,360 0.7028 0.497 0.497 0.504 0.490 0.497 185,679 0.4920 0.00%
2019-07-08 0 0.710 0.710 0.730 0.700 0.710 213,891 151,746 0.7095 0.497 0.497 0.511 0.490 0.497 305,500 0.4967 0.00%
2019-07-05 0 0.710 0.710 0.720 0.710 0.710 121,553 86,209 0.7092 0.497 0.497 0.504 0.497 0.497 173,614 0.4966 0.00%
2019-07-04 0 0.710 0.710 0.720 0.710 0.710 44,000 31,240 0.7100 0.497 0.497 0.504 0.497 0.497 62,845 0.4971 0.00%
2019-07-03 0 0.710 0.710 0.730 0.710 0.730 110,635 78,687 0.7112 0.497 0.497 0.511 0.497 0.511 158,020 0.4980 0.00%
2019-07-02 0 0.710 0.710 0.720 0.710 0.710 50,244 35,595 0.7084 0.497 0.497 0.504 0.497 0.497 71,763 0.4960 0.00%
2019-06-28 0 0.710 0.710 0.720 0.700 0.710 11,125 7,785 0.6998 0.497 0.497 0.504 0.490 0.497 15,890 0.4899 0.00%
2019-06-27 0 0.710 0.710 0.720 0.700 0.710 332,800 235,616 0.7080 0.497 0.497 0.504 0.490 0.497 475,338 0.4957 1.43%
2019-06-26 0 0.700 0.700 0.710 0.700 0.710 332,067 235,404 0.7089 0.490 0.490 0.497 0.490 0.497 474,291 0.4963 -1.41%
2019-06-25 0 0.710 0.710 0.720 0.700 0.710 684,000 485,600 0.7099 0.497 0.497 0.504 0.490 0.497 976,956 0.4971 1.43%
2019-06-24 0 0.700 0.710 0.720 0.700 0.710 174,000 123,520 0.7099 0.490 0.497 0.504 0.490 0.497 248,524 0.4970 0.00%
2019-06-21 0 0.700 0.700 0.710 0.700 0.710 201,086 141,723 0.7048 0.490 0.490 0.497 0.490 0.497 287,211 0.4934 -1.41%
2019-06-20 0 0.710 0.700 0.720 0.700 0.710 479,030 339,230 0.7082 0.497 0.490 0.504 0.490 0.497 684,198 0.4958 0.00%
2019-06-19 0 0.710 0.710 0.720 0.700 0.720 398,806 283,200 0.7101 0.497 0.497 0.504 0.490 0.504 569,614 0.4972 1.43%
2019-06-18 0 0.700 0.700 0.710 0.680 0.700 241,422 167,652 0.6944 0.490 0.490 0.497 0.476 0.490 344,823 0.4862 4.48%
2019-06-17 0 0.670 0.660 0.690 0.660 0.670 30,224 19,961 0.6604 0.469 0.462 0.483 0.462 0.469 43,169 0.4624 0.00%
2019-06-14 0 0.670 0.670 0.680 0.660 0.670 50,000 33,480 0.6696 0.469 0.469 0.476 0.462 0.469 71,415 0.4688 1.52%
2019-06-13 0 0.660 0.650 0.700 0.650 0.660 195,600 128,992 0.6595 0.462 0.455 0.490 0.455 0.462 279,375 0.4617 0.00%
2019-06-12 0 0.660 0.660 0.680 0.640 0.650 7,946 5,066 0.6376 0.462 0.462 0.476 0.448 0.455 11,349 0.4464 0.00%
2019-06-11 0 0.660 0.660 0.670 0.650 0.670 575,662 382,307 0.6641 0.462 0.462 0.469 0.455 0.469 822,217 0.4650 1.54%
2019-06-10 0 0.650 0.650 0.680 0.650 0.670 381,460 250,843 0.6576 0.455 0.455 0.476 0.455 0.469 544,839 0.4604 -1.52%
2019-06-06 0 0.660 0.660 0.690 0.660 0.660 17,489 11,399 0.6518 0.462 0.462 0.483 0.462 0.462 24,980 0.4563 0.00%
2019-06-05 0 0.660 0.660 0.690 0.660 0.670 34,544 23,062 0.6676 0.462 0.462 0.483 0.462 0.469 49,339 0.4674 0.00%
2019-06-04 0 0.660 0.660 0.670 0.650 0.660 106,000 69,288 0.6537 0.462 0.462 0.469 0.455 0.462 151,400 0.4576 0.00%
2019-06-03 0 0.660 0.650 0.670 0.650 0.660 193,625 127,578 0.6589 0.462 0.455 0.469 0.455 0.462 276,554 0.4613 -1.49%
2019-05-31 0 0.670 0.670 0.690 0.660 0.670 125,455 82,918 0.6609 0.469 0.469 0.483 0.462 0.469 179,187 0.4627 -2.90%
2019-05-30 0 0.690 0.680 0.690 0.680 0.690 236,000 162,680 0.6893 0.483 0.476 0.483 0.476 0.483 337,078 0.4826 0.00%
2019-05-29 0 0.690 0.680 0.700 0.670 0.690 176,000 121,340 0.6894 0.483 0.476 0.490 0.469 0.483 251,380 0.4827 1.47%
2019-05-28 0 0.680 0.680 0.700 0.680 0.690 108,725 74,011 0.6807 0.476 0.476 0.490 0.476 0.483 155,292 0.4766 0.00%
2019-05-27 0 0.680 0.670 0.690 0.680 0.680 58,000 39,440 0.6800 0.476 0.469 0.483 0.476 0.476 82,841 0.4761 0.00%
2019-05-24 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.476 0.476 0.490 0.476 0.476 34,279 0.4761 0.00%
2019-05-23 0 0.680 0.680 0.700 0.680 0.700 131,600 90,324 0.6864 0.476 0.476 0.490 0.476 0.490 187,964 0.4805 0.00%
2019-05-22 0 0.680 0.680 0.700 0.660 0.680 66,000 44,260 0.6706 0.476 0.476 0.490 0.462 0.476 94,268 0.4695 0.00%
2019-05-21 0 0.680 0.670 0.700 0.670 0.680 283,504 192,276 0.6782 0.476 0.469 0.490 0.469 0.476 404,928 0.4748 0.00%
2019-05-20 0 0.680 0.670 0.680 0.650 0.680 171,139 114,526 0.6692 0.476 0.469 0.476 0.455 0.476 244,437 0.4685 0.00%
2019-05-17 0 0.680 0.660 0.690 0.680 0.690 362,265 248,076 0.6848 0.476 0.462 0.483 0.476 0.483 517,422 0.4794 0.00%
2019-05-16 0 0.680 0.680 0.700 0.680 0.690 215,180 148,167 0.6886 0.476 0.476 0.490 0.476 0.483 307,341 0.4821 1.49%
2019-05-15 0 0.670 0.670 0.700 0.670 0.680 214,000 144,860 0.6769 0.469 0.469 0.490 0.469 0.476 305,656 0.4739 -1.47%
2019-05-14 0 0.680 0.680 0.690 0.680 0.680 126,400 85,940 0.6799 0.476 0.476 0.483 0.476 0.476 180,537 0.4760 -1.45%
2019-05-10 0 0.690 0.690 0.710 0.690 0.710 477,770 333,947 0.6990 0.483 0.483 0.497 0.483 0.497 682,398 0.4894 0.00%
2019-05-09 0 0.690 0.690 0.700 0.690 0.700 768,800 536,856 0.6983 0.483 0.483 0.490 0.483 0.490 1,098,075 0.4889 -2.82%
2019-05-08 0 0.710 0.710 0.720 0.710 0.720 364,000 259,440 0.7127 0.497 0.497 0.504 0.497 0.504 519,900 0.4990 0.00%
2019-05-07 0 0.710 0.710 0.730 0.710 0.720 126,425 90,953 0.7194 0.497 0.497 0.511 0.497 0.504 180,573 0.5037 -1.39%
2019-05-06 0 0.720 0.720 0.750 0.710 0.720 228,000 164,120 0.7198 0.504 0.504 0.525 0.497 0.504 325,652 0.5040 -1.37%
2019-05-03 0 0.730 0.730 0.750 0.720 0.740 202,000 149,300 0.7391 0.511 0.511 0.525 0.504 0.518 288,516 0.5175 0.00%
2019-05-02 0 0.730 0.730 0.740 0.730 0.730 22,141 16,099 0.7271 0.511 0.511 0.518 0.511 0.511 31,624 0.5091 0.00%
2019-04-30 0 0.730 0.730 0.750 0.720 0.730 44,487 32,219 0.7242 0.511 0.511 0.525 0.504 0.511 63,541 0.5071 0.00%
2019-04-29 0 0.730 0.730 0.750 0.720 0.740 371,672 272,730 0.7338 0.511 0.511 0.525 0.504 0.518 530,858 0.5138 0.00%
2019-04-26 0 0.730 0.730 0.740 0.730 0.740 177,400 130,460 0.7354 0.511 0.511 0.518 0.511 0.518 253,380 0.5149 0.00%
2019-04-25 0 0.730 0.730 0.740 0.720 0.740 91,000 66,840 0.7345 0.511 0.511 0.518 0.504 0.518 129,975 0.5143 -1.35%
2019-04-24 0 0.740 0.740 0.750 0.740 0.740 288,000 213,120 0.7400 0.518 0.518 0.525 0.518 0.518 411,350 0.5181 0.00%
2019-04-23 0 0.740 0.740 0.750 0.730 0.740 253,447 187,467 0.7397 0.518 0.518 0.525 0.511 0.518 361,998 0.5179 -1.33%
2019-04-18 0 0.750 0.740 0.750 0.740 0.750 475,867 356,637 0.7494 0.525 0.518 0.525 0.518 0.525 679,680 0.5247 0.00%
2019-04-17 0 0.750 0.750 0.760 0.740 0.760 272,772 204,336 0.7491 0.525 0.525 0.532 0.518 0.532 389,600 0.5245 0.00%
2019-04-16 0 0.750 0.740 0.750 0.720 0.750 255,671 188,961 0.7391 0.525 0.518 0.525 0.504 0.525 365,174 0.5175 2.74%
2019-04-15 0 0.730 0.730 0.740 0.730 0.740 625,654 461,650 0.7379 0.511 0.511 0.518 0.511 0.518 893,620 0.5166 -1.35%
2019-04-12 0 0.740 0.740 0.750 0.740 0.750 163,560 122,401 0.7484 0.518 0.518 0.525 0.518 0.525 233,612 0.5239 -1.33%
2019-04-11 0 0.750 0.750 0.760 0.750 0.760 784,947 592,717 0.7551 0.525 0.525 0.532 0.525 0.532 1,121,138 0.5287 -1.32%
2019-04-10 0 0.760 0.760 0.770 0.730 0.760 600,308 452,496 0.7538 0.532 0.532 0.539 0.511 0.532 857,419 0.5277 1.33%
2019-04-09 0 0.750 0.750 0.760 0.740 0.750 102,000 76,160 0.7467 0.525 0.525 0.532 0.518 0.525 145,686 0.5228 0.00%
2019-04-08 0 0.750 0.750 0.780 0.740 0.780 531,889 396,207 0.7449 0.525 0.525 0.546 0.518 0.546 759,696 0.5215 0.00%
2019-04-04 0 0.750 0.750 0.760 0.750 0.760 190,974 144,407 0.7562 0.525 0.525 0.532 0.525 0.532 272,768 0.5294 -1.32%
2019-04-03 0 0.760 0.760 0.770 0.750 0.760 289,803 218,610 0.7543 0.532 0.532 0.539 0.525 0.532 413,925 0.5281 0.00%
2019-04-02 0 0.760 0.760 0.770 0.750 0.810 1,076,724 842,400 0.7824 0.532 0.532 0.539 0.525 0.567 1,537,883 0.5478 -1.30%
2019-04-01 0 0.770 0.750 0.770 0.750 0.790 1,111,861 852,676 0.7669 0.539 0.525 0.539 0.525 0.553 1,588,069 0.5369 2.67%
2019-03-29 0 0.750 0.750 0.760 0.750 0.750 238,760 178,987 0.7497 0.525 0.525 0.532 0.525 0.525 341,020 0.5249 0.00%
2019-03-28 0 0.750 0.740 0.770 0.740 0.760 526,006 393,424 0.7479 0.525 0.518 0.539 0.518 0.532 751,293 0.5237 -1.32%
2019-03-27 0 0.760 0.760 0.770 0.760 0.770 592,133 452,783 0.7647 0.532 0.532 0.539 0.532 0.539 845,742 0.5354 -1.30%
2019-03-26 0 0.770 0.770 0.780 0.770 0.780 1,420,000 1,106,480 0.7792 0.539 0.539 0.546 0.539 0.546 2,028,183 0.5456 2.67%
2019-03-25 0 0.750 0.750 0.770 0.750 0.780 736,916 560,626 0.7608 0.525 0.525 0.539 0.525 0.546 1,052,536 0.5326 -3.85%
2019-03-22 0 0.780 0.770 0.780 0.740 0.810 1,180,895 916,148 0.7758 0.546 0.539 0.546 0.518 0.567 1,686,670 0.5432 4.00%
2019-03-21 0 0.750 0.740 0.750 0.740 0.770 1,615,863 1,213,237 0.7508 0.525 0.518 0.525 0.518 0.539 2,307,934 0.5257 -2.60%
2019-03-20 0 0.770 0.770 0.780 0.740 0.820 3,523,816 2,728,964 0.7744 0.539 0.539 0.546 0.518 0.574 5,033,059 0.5422 -7.23%
2019-03-19 0 0.830 0.820 0.830 0.800 0.930 7,211,817 6,093,591 0.8449 0.581 0.574 0.581 0.560 0.651 10,300,623 0.5916

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top