MTT Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02350  2022-09-26    
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
2025-12-24 0 0.730 0.720 0.730 0.650 0.760 4,355,000 3,074,000 0.7059 0.730 0.720 0.730 0.650 0.760 4,355,000 0.7059 14.06%
2025-12-23 0 0.640 0.640 0.650 0.550 0.660 5,970,000 3,678,550 0.6162 0.640 0.640 0.650 0.550 0.660 5,970,000 0.6162 16.36%
2025-12-22 0 0.550 0.540 0.550 0.510 0.560 1,440,000 772,600 0.5365 0.550 0.540 0.550 0.510 0.560 1,440,000 0.5365 3.77%
2025-12-19 0 0.530 0.520 0.530 0.510 0.550 2,235,000 1,180,400 0.5281 0.530 0.520 0.530 0.510 0.550 2,235,000 0.5281 0.00%
2025-12-18 0 0.530 0.520 0.530 0.510 0.540 1,010,000 530,600 0.5253 0.530 0.520 0.530 0.510 0.540 1,010,000 0.5253 3.92%
2025-12-17 0 0.510 0.510 0.520 0.500 0.520 1,260,000 646,250 0.5129 0.510 0.510 0.520 0.500 0.520 1,260,000 0.5129 0.00%
2025-12-16 0 0.510 0.500 0.510 0.510 0.510 140,000 71,400 0.5100 0.510 0.500 0.510 0.510 0.510 140,000 0.5100 0.00%
2025-12-15 0 0.510 0.500 0.510 0.500 0.510 270,000 136,900 0.5070 0.510 0.500 0.510 0.500 0.510 270,000 0.5070 2.00%
2025-12-12 0 0.500 0.500 0.510 0.500 0.520 1,415,000 712,250 0.5034 0.500 0.500 0.510 0.500 0.520 1,415,000 0.5034 -1.96%
2025-12-11 0 0.510 0.500 0.520 0.510 0.520 1,040,000 530,800 0.5104 0.510 0.500 0.520 0.510 0.520 1,040,000 0.5104 0.00%
2025-12-10 0 0.510 0.510 0.520 0.500 0.520 1,530,000 774,550 0.5062 0.510 0.510 0.520 0.500 0.520 1,530,000 0.5062 0.00%
2025-12-09 0 0.510 0.500 0.510 0.490 0.520 715,000 361,025 0.5049 0.510 0.500 0.510 0.490 0.520 715,000 0.5049 2.00%
2025-12-08 0 0.500 0.495 0.510 0.495 0.500 850,000 424,250 0.4991 0.500 0.495 0.510 0.495 0.500 850,000 0.4991 0.00%
2025-12-05 0 0.500 0.495 0.520 0.485 0.500 1,185,000 582,275 0.4914 0.500 0.495 0.520 0.485 0.500 1,185,000 0.4914 0.00%
2025-12-04 0 0.500 0.495 0.500 0.485 0.510 1,405,000 702,500 0.5000 0.500 0.495 0.500 0.485 0.510 1,405,000 0.5000 0.00%
2025-12-03 0 0.500 0.500 0.510 0.500 0.510 1,045,000 526,350 0.5037 0.500 0.500 0.510 0.500 0.510 1,045,000 0.5037 -1.96%
2025-12-02 0 0.510 0.510 0.520 0.475 0.520 2,365,000 1,200,950 0.5078 0.510 0.510 0.520 0.475 0.520 2,365,000 0.5078 6.25%
2025-12-01 0 0.480 0.480 0.485 0.460 0.485 585,000 275,425 0.4708 0.480 0.480 0.485 0.460 0.485 585,000 0.4708 -1.03%
2025-11-28 0 0.485 0.470 0.485 0.460 0.530 2,480,000 1,189,425 0.4796 0.485 0.470 0.485 0.460 0.530 2,480,000 0.4796 5.43%
2025-11-27 0 0.460 0.450 0.455 0.420 0.465 1,855,000 825,275 0.4449 0.460 0.450 0.455 0.420 0.465 1,855,000 0.4449 13.58%
2025-11-26 0 0.405 0.400 0.405 0.395 0.410 140,000 56,475 0.4034 0.405 0.400 0.405 0.395 0.410 140,000 0.4034 0.00%
2025-11-25 0 0.405 0.395 0.405 0.390 0.405 1,550,000 621,375 0.4009 0.405 0.395 0.405 0.390 0.405 1,550,000 0.4009 1.25%
2025-11-24 0 0.400 0.400 0.405 0.400 0.410 730,000 296,250 0.4058 0.400 0.400 0.405 0.400 0.410 730,000 0.4058 -3.61%
2025-11-21 0 0.415 0.410 0.420 0.410 0.435 450,000 189,775 0.4217 0.415 0.410 0.420 0.410 0.435 450,000 0.4217 -1.19%
2025-11-20 0 0.420 0.405 0.420 0.405 0.445 765,000 324,825 0.4246 0.420 0.405 0.420 0.405 0.445 765,000 0.4246 -5.62%
2025-11-19 0 0.445 0.430 0.445 0.435 0.455 1,520,000 671,750 0.4419 0.445 0.430 0.445 0.435 0.455 1,520,000 0.4419 -1.11%
2025-11-18 0 0.450 0.450 0.455 0.450 0.470 1,305,000 598,025 0.4583 0.450 0.450 0.455 0.450 0.470 1,305,000 0.4583 -2.17%
2025-11-17 0 0.460 0.460 0.475 0.460 0.495 810,000 383,775 0.4738 0.460 0.460 0.475 0.460 0.495 810,000 0.4738 0.00%
2025-11-14 0 0.460 0.450 0.460 0.460 0.480 530,000 248,725 0.4693 0.460 0.450 0.460 0.460 0.480 530,000 0.4693 -2.13%
2025-11-13 0 0.470 0.460 0.470 0.460 0.490 650,000 303,950 0.4676 0.470 0.460 0.470 0.460 0.490 650,000 0.4676 0.00%
2025-11-12 0 0.470 0.470 0.475 0.470 0.495 820,000 388,175 0.4734 0.470 0.470 0.475 0.470 0.495 820,000 0.4734 -2.08%
2025-11-11 0 0.480 0.480 0.485 0.470 0.485 1,100,000 526,300 0.4785 0.480 0.480 0.485 0.470 0.485 1,100,000 0.4785 -2.04%
2025-11-10 0 0.490 0.485 0.495 0.480 0.495 675,000 326,275 0.4834 0.490 0.485 0.495 0.480 0.495 675,000 0.4834 -1.01%
2025-11-07 0 0.495 0.485 0.495 0.480 0.495 1,055,000 516,925 0.4900 0.495 0.485 0.495 0.480 0.495 1,055,000 0.4900 0.00%
2025-11-06 0 0.495 0.490 0.500 0.490 0.495 245,000 120,550 0.4920 0.495 0.490 0.500 0.490 0.495 245,000 0.4920 0.00%
2025-11-05 0 0.495 0.490 0.500 0.490 0.510 385,000 189,175 0.4914 0.495 0.490 0.500 0.490 0.510 385,000 0.4914 -1.00%
2025-11-04 0 0.500 0.495 0.510 0.480 0.510 950,000 469,375 0.4941 0.500 0.495 0.510 0.480 0.510 950,000 0.4941 1.01%
2025-11-03 0 0.495 0.490 0.495 0.495 0.520 1,705,000 858,028 0.5032 0.495 0.490 0.495 0.495 0.520 1,705,000 0.5032 -4.81%
2025-10-31 0 0.520 0.510 0.520 0.510 0.530 4,230,000 2,208,450 0.5221 0.520 0.510 0.520 0.510 0.530 4,230,000 0.5221 1.96%
2025-10-30 0 0.510 0.500 0.510 0.500 0.510 920,000 461,150 0.5013 0.510 0.500 0.510 0.500 0.510 920,000 0.5013 2.00%
2025-10-28 0 0.500 0.500 0.510 0.450 0.520 5,345,000 2,608,775 0.4881 0.500 0.500 0.510 0.450 0.520 5,345,000 0.4881 -5.66%
2025-10-27 0 0.530 0.520 0.530 0.520 0.540 715,000 376,700 0.5269 0.530 0.520 0.530 0.520 0.540 715,000 0.5269 1.92%
2025-10-24 0 0.520 0.520 0.540 0.520 0.540 600,000 318,300 0.5305 0.520 0.520 0.540 0.520 0.540 600,000 0.5305 0.00%
2025-10-23 0 0.520 0.520 0.530 0.510 0.520 690,000 353,150 0.5118 0.520 0.520 0.530 0.510 0.520 690,000 0.5118 0.00%
2025-10-22 0 0.520 0.510 0.520 0.510 0.520 415,000 214,150 0.5160 0.520 0.510 0.520 0.510 0.520 415,000 0.5160 -1.89%
2025-10-21 0 0.530 0.520 0.530 0.520 0.530 1,685,000 884,200 0.5247 0.530 0.520 0.530 0.520 0.530 1,685,000 0.5247 0.00%
2025-10-20 0 0.530 0.530 0.550 0.500 0.590 745,000 405,050 0.5437 0.530 0.530 0.550 0.500 0.590 745,000 0.5437 3.92%
2025-10-17 0 0.510 0.510 0.520 0.510 0.540 920,000 477,600 0.5191 0.510 0.510 0.520 0.510 0.540 920,000 0.5191 -5.56%
2025-10-16 0 0.540 0.530 0.540 0.530 0.540 875,000 470,450 0.5377 0.540 0.530 0.540 0.530 0.540 875,000 0.5377 5.88%
2025-10-15 0 0.510 0.510 0.520 0.500 0.520 1,025,000 521,800 0.5091 0.510 0.510 0.520 0.500 0.520 1,025,000 0.5091 0.00%
2025-10-14 0 0.510 0.510 0.520 0.500 0.530 1,200,000 611,100 0.5093 0.510 0.510 0.520 0.500 0.530 1,200,000 0.5093 0.00%
2025-10-13 0 0.510 0.510 0.520 0.500 0.540 4,580,000 2,328,500 0.5084 0.510 0.510 0.520 0.500 0.540 4,580,000 0.5084 -5.56%
2025-10-10 0 0.540 0.540 0.550 0.540 0.590 5,280,000 2,957,850 0.5602 0.540 0.540 0.550 0.540 0.590 5,280,000 0.5602 -6.90%
2025-10-09 0 0.580 0.580 0.590 0.580 0.600 2,390,000 1,404,000 0.5874 0.580 0.580 0.590 0.580 0.600 2,390,000 0.5874 -3.33%
2025-10-08 0 0.600 0.590 0.600 0.590 0.600 1,355,000 810,350 0.5980 0.600 0.590 0.600 0.590 0.600 1,355,000 0.5980 0.00%
2025-10-06 0 0.600 0.590 0.600 0.590 0.610 1,290,000 770,000 0.5969 0.600 0.590 0.600 0.590 0.610 1,290,000 0.5969 0.00%
2025-10-03 0 0.600 0.590 0.600 0.600 0.610 805,000 483,550 0.6007 0.600 0.590 0.600 0.600 0.610 805,000 0.6007 0.00%
2025-10-02 0 0.600 0.590 0.600 0.580 0.630 2,755,000 1,656,650 0.6013 0.600 0.590 0.600 0.580 0.630 2,755,000 0.6013 0.00%
2025-09-30 0 0.600 0.590 0.600 0.590 0.610 2,795,000 1,676,650 0.5999 0.600 0.590 0.600 0.590 0.610 2,795,000 0.5999 1.69%
2025-09-29 0 0.590 0.590 0.600 0.590 0.630 3,355,000 2,013,400 0.6001 0.590 0.590 0.600 0.590 0.630 3,355,000 0.6001 -1.67%
2025-09-26 0 0.600 0.600 0.610 0.600 0.640 1,855,000 1,132,500 0.6105 0.600 0.600 0.610 0.600 0.640 1,855,000 0.6105 -3.23%
2025-09-25 0 0.620 0.610 0.620 0.610 0.640 2,760,000 1,724,900 0.6250 0.620 0.610 0.620 0.610 0.640 2,760,000 0.6250 -4.62%
2025-09-24 0 0.650 0.650 0.660 0.650 0.710 1,195,000 793,450 0.6640 0.650 0.650 0.660 0.650 0.710 1,195,000 0.6640 -4.41%
2025-09-23 0 0.680 0.680 0.690 0.650 0.710 3,105,000 2,115,750 0.6814 0.680 0.680 0.690 0.650 0.710 3,105,000 0.6814 0.00%
2025-09-22 0 0.680 0.680 0.690 0.670 0.710 2,540,000 1,749,950 0.6890 0.680 0.680 0.690 0.670 0.710 2,540,000 0.6890 -4.23%
2025-09-19 0 0.710 0.710 0.720 0.690 0.730 1,950,000 1,401,700 0.7188 0.710 0.710 0.720 0.690 0.730 1,950,000 0.7188 -4.05%
2025-09-18 0 0.740 0.730 0.740 0.730 0.780 2,975,000 2,235,600 0.7515 0.740 0.730 0.740 0.730 0.780 2,975,000 0.7515 0.00%
2025-09-17 0 0.740 0.730 0.740 0.700 0.760 3,815,000 2,773,200 0.7269 0.740 0.730 0.740 0.700 0.760 3,815,000 0.7269 -2.63%
2025-09-16 0 0.760 0.750 0.760 0.750 0.870 5,785,000 4,706,100 0.8135 0.760 0.750 0.760 0.750 0.870 5,785,000 0.8135 -6.17%
2025-09-15 0 0.810 0.800 0.810 0.770 0.820 1,440,000 1,155,750 0.8026 0.810 0.800 0.810 0.770 0.820 1,440,000 0.8026 5.19%
2025-09-12 0 0.770 0.770 0.790 0.770 0.840 2,880,000 2,290,150 0.7952 0.770 0.770 0.790 0.770 0.840 2,880,000 0.7952 -3.75%
2025-09-11 0 0.800 0.790 0.800 0.680 0.800 7,520,000 5,821,250 0.7741 0.800 0.790 0.800 0.680 0.800 7,520,000 0.7741 14.29%
2025-09-10 0 0.700 0.690 0.700 0.640 0.720 6,510,000 4,523,950 0.6949 0.700 0.690 0.700 0.640 0.720 6,510,000 0.6949 9.38%
2025-09-09 0 0.640 0.630 0.640 0.630 0.640 1,110,000 706,650 0.6366 0.640 0.630 0.640 0.630 0.640 1,110,000 0.6366 1.59%
2025-09-08 0 0.630 0.630 0.650 0.620 0.660 3,455,000 2,217,550 0.6418 0.630 0.630 0.650 0.620 0.660 3,455,000 0.6418 1.61%
2025-09-05 0 0.620 0.620 0.630 0.600 0.640 1,325,000 830,600 0.6269 0.620 0.620 0.630 0.600 0.640 1,325,000 0.6269 3.33%
2025-09-04 0 0.600 0.590 0.610 0.590 0.620 1,700,000 1,024,000 0.6024 0.600 0.590 0.610 0.590 0.620 1,700,000 0.6024 -3.23%
2025-09-03 0 0.620 0.610 0.630 0.610 0.650 1,890,000 1,187,200 0.6281 0.620 0.610 0.630 0.610 0.650 1,890,000 0.6281 1.64%
2025-09-02 0 0.610 0.600 0.610 0.600 0.620 1,415,000 862,800 0.6098 0.610 0.600 0.610 0.600 0.620 1,415,000 0.6098 0.00%
2025-09-01 0 0.610 0.600 0.610 0.590 0.630 2,965,000 1,800,600 0.6073 0.610 0.600 0.610 0.590 0.630 2,965,000 0.6073 3.39%
2025-08-29 0 0.590 0.580 0.600 0.560 0.650 3,380,000 2,054,150 0.6077 0.590 0.580 0.600 0.560 0.650 3,380,000 0.6077 5.36%
2025-08-28 0 0.560 0.560 0.570 0.540 0.610 4,935,000 2,787,850 0.5649 0.560 0.560 0.570 0.540 0.610 4,935,000 0.5649 -6.67%
2025-08-27 0 0.600 0.580 0.600 0.560 0.690 5,830,000 3,643,400 0.6249 0.600 0.580 0.600 0.560 0.690 5,830,000 0.6249 9.09%
2025-08-26 0 0.550 0.540 0.570 0.500 0.580 3,340,000 1,764,950 0.5284 0.550 0.540 0.570 0.500 0.580 3,340,000 0.5284 0.00%
2025-08-25 0 0.550 0.540 0.550 0.510 0.620 4,370,500 2,523,560 0.5774 0.550 0.540 0.550 0.510 0.620 4,370,500 0.5774 -11.29%
2025-08-22 0 0.620 0.610 0.620 0.620 0.640 625,000 391,900 0.6270 0.620 0.610 0.620 0.620 0.640 625,000 0.6270 -3.12%
2025-08-21 0 0.640 0.640 0.650 0.610 0.660 1,545,000 973,200 0.6299 0.640 0.640 0.650 0.610 0.660 1,545,000 0.6299 0.00%
2025-08-20 0 0.640 0.630 0.640 0.630 0.700 4,630,000 3,048,600 0.6584 0.640 0.630 0.640 0.630 0.700 4,630,000 0.6584 -9.86%
2025-08-19 0 0.710 0.700 0.710 0.600 0.720 7,115,000 4,796,750 0.6742 0.710 0.700 0.710 0.600 0.720 7,115,000 0.6742 16.39%
2025-08-18 0 0.610 0.600 0.610 0.600 0.620 325,000 196,900 0.6058 0.610 0.600 0.610 0.600 0.620 325,000 0.6058 0.00%
2025-08-15 0 0.610 0.600 0.610 0.580 0.620 2,980,000 1,770,150 0.5940 0.610 0.600 0.610 0.580 0.620 2,980,000 0.5940 0.00%
2025-08-14 0 0.610 0.600 0.620 0.580 0.640 3,470,000 2,112,300 0.6087 0.610 0.600 0.620 0.580 0.640 3,470,000 0.6087 -1.61%
2025-08-13 0 0.620 0.610 0.620 0.600 0.630 1,110,000 686,100 0.6181 0.620 0.610 0.620 0.600 0.630 1,110,000 0.6181 1.64%
2025-08-12 0 0.610 0.610 0.630 0.580 0.640 4,365,000 2,682,100 0.6145 0.610 0.610 0.630 0.580 0.640 4,365,000 0.6145 0.00%
2025-08-11 0 0.610 0.600 0.610 0.590 0.630 7,170,000 4,350,350 0.6067 0.610 0.600 0.610 0.590 0.630 7,170,000 0.6067 1.67%
2025-08-08 0 0.600 0.590 0.600 0.560 0.660 13,190,000 8,065,200 0.6115 0.600 0.590 0.600 0.560 0.660 13,190,000 0.6115 3.45%
2025-08-07 0 0.580 0.580 0.590 0.510 0.590 5,985,000 3,320,650 0.5548 0.580 0.580 0.590 0.510 0.590 5,985,000 0.5548 7.41%
2025-08-06 0 0.540 0.530 0.540 0.530 0.570 4,900,000 2,660,200 0.5429 0.540 0.530 0.540 0.530 0.570 4,900,000 0.5429 -3.57%
2025-08-05 0 0.560 0.550 0.560 0.455 0.590 18,640,000 9,882,250 0.5302 0.560 0.550 0.560 0.455 0.590 18,640,000 0.5302 19.15%
2025-08-04 0 0.470 0.465 0.470 0.430 0.480 4,295,000 1,971,900 0.4591 0.470 0.465 0.470 0.430 0.480 4,295,000 0.4591 11.90%
2025-08-01 0 0.420 0.420 0.430 0.415 0.440 1,610,000 677,350 0.4207 0.420 0.420 0.430 0.415 0.440 1,610,000 0.4207 -3.45%
2025-07-31 0 0.435 0.430 0.435 0.425 0.445 1,085,000 472,425 0.4354 0.435 0.430 0.435 0.425 0.445 1,085,000 0.4354 1.16%
2025-07-30 0 0.430 0.430 0.440 0.420 0.430 615,000 262,950 0.4276 0.430 0.430 0.440 0.420 0.430 615,000 0.4276 1.18%
2025-07-29 0 0.425 0.425 0.430 0.420 0.425 615,000 258,000 0.4195 0.425 0.425 0.430 0.420 0.425 615,000 0.4195 0.00%
2025-07-28 0 0.425 0.425 0.440 0.420 0.440 1,660,000 713,125 0.4296 0.425 0.425 0.440 0.420 0.440 1,660,000 0.4296 -3.41%
2025-07-25 0 0.440 0.440 0.450 0.425 0.455 1,130,000 495,725 0.4387 0.440 0.440 0.450 0.425 0.455 1,130,000 0.4387 0.00%
2025-07-24 0 0.440 0.435 0.445 0.420 0.445 2,910,000 1,261,375 0.4335 0.440 0.435 0.445 0.420 0.445 2,910,000 0.4335 1.15%
2025-07-23 0 0.435 0.420 0.435 0.420 0.435 365,000 155,125 0.4250 0.435 0.420 0.435 0.420 0.435 365,000 0.4250 2.35%
2025-07-22 0 0.425 0.425 0.430 0.425 0.460 4,265,000 1,915,700 0.4492 0.425 0.425 0.430 0.425 0.460 4,265,000 0.4492 -1.16%
2025-07-21 0 0.430 0.430 0.440 0.410 0.470 3,990,000 1,762,850 0.4418 0.430 0.430 0.440 0.410 0.470 3,990,000 0.4418 4.88%
2025-07-18 0 0.410 0.410 0.420 0.400 0.420 350,000 143,850 0.4110 0.410 0.410 0.420 0.400 0.420 350,000 0.4110 1.23%
2025-07-17 0 0.405 0.400 0.410 0.400 0.420 1,065,000 434,325 0.4078 0.405 0.400 0.410 0.400 0.420 1,065,000 0.4078 -3.57%
2025-07-16 0 0.420 0.415 0.420 0.415 0.425 750,000 316,200 0.4216 0.420 0.415 0.420 0.415 0.425 750,000 0.4216 2.44%
2025-07-15 0 0.410 0.410 0.420 0.400 0.415 325,000 132,675 0.4082 0.410 0.410 0.420 0.400 0.415 325,000 0.4082 2.50%
2025-07-14 0 0.400 0.395 0.405 0.395 0.410 585,000 233,850 0.3997 0.400 0.395 0.405 0.395 0.410 585,000 0.3997 -2.44%
2025-07-11 0 0.410 0.400 0.410 0.410 0.420 320,000 132,000 0.4125 0.410 0.400 0.410 0.410 0.420 320,000 0.4125 2.50%
2025-07-10 0 0.400 0.400 0.405 0.390 0.450 6,475,000 2,657,725 0.4105 0.400 0.400 0.405 0.390 0.450 6,475,000 0.4105 -11.11%
2025-07-09 0 0.450 0.450 0.455 0.440 0.465 2,025,000 910,675 0.4497 0.450 0.450 0.455 0.440 0.465 2,025,000 0.4497 -3.23%
2025-07-08 0 0.465 0.460 0.465 0.445 0.470 3,105,000 1,411,625 0.4546 0.465 0.460 0.465 0.445 0.470 3,105,000 0.4546 1.09%
2025-07-07 0 0.460 0.450 0.460 0.450 0.510 8,375,000 4,022,150 0.4803 0.460 0.450 0.460 0.450 0.510 8,375,000 0.4803 0.00%
2025-07-04 0 0.460 0.460 0.465 0.440 0.465 1,230,000 559,375 0.4548 0.460 0.460 0.465 0.440 0.465 1,230,000 0.4548 3.37%
2025-07-03 0 0.445 0.445 0.450 0.435 0.475 3,705,000 1,683,500 0.4544 0.445 0.445 0.450 0.435 0.475 3,705,000 0.4544 -5.32%
2025-07-02 0 0.470 0.455 0.470 0.425 0.475 7,110,000 3,271,450 0.4601 0.470 0.455 0.470 0.425 0.475 7,110,000 0.4601 10.59%
2025-06-30 0 0.425 0.425 0.435 0.405 0.430 3,795,000 1,603,150 0.4224 0.425 0.425 0.435 0.405 0.430 3,795,000 0.4224 4.94%
2025-06-27 0 0.405 0.400 0.405 0.385 0.410 3,425,330 1,357,322 0.3963 0.405 0.400 0.405 0.385 0.410 3,425,330 0.3963 1.25%
2025-06-26 0 0.400 0.390 0.400 0.360 0.420 9,470,330 3,790,436 0.4002 0.400 0.390 0.400 0.360 0.420 9,470,330 0.4002 8.11%
2025-06-25 0 0.370 0.365 0.380 0.345 0.385 2,320,000 842,975 0.3634 0.370 0.365 0.380 0.345 0.385 2,320,000 0.3634 4.23%
2025-06-24 0 0.355 0.340 0.355 0.345 0.360 1,165,000 407,575 0.3498 0.355 0.340 0.355 0.345 0.360 1,165,000 0.3498 -1.39%
2025-06-23 0 0.360 0.350 0.360 0.345 0.360 2,080,000 735,000 0.3534 0.360 0.350 0.360 0.345 0.360 2,080,000 0.3534 2.86%
2025-06-20 0 0.350 0.340 0.350 0.340 0.380 1,335,000 477,100 0.3574 0.350 0.340 0.350 0.340 0.380 1,335,000 0.3574 -2.78%
2025-06-19 0 0.360 0.355 0.365 0.330 0.410 7,550,500 2,711,105 0.3591 0.360 0.355 0.365 0.330 0.410 7,550,500 0.3591 -11.11%
2025-06-18 0 0.405 0.405 0.410 0.390 0.435 5,120,000 2,078,100 0.4059 0.405 0.405 0.410 0.390 0.435 5,120,000 0.4059 -3.57%
2025-06-17 0 0.420 0.420 0.425 0.400 0.450 5,070,000 2,154,550 0.4250 0.420 0.420 0.425 0.400 0.450 5,070,000 0.4250 3.70%
2025-06-16 0 0.405 0.400 0.410 0.380 0.425 3,900,000 1,590,350 0.4078 0.405 0.400 0.410 0.380 0.425 3,900,000 0.4078 -4.71%
2025-06-13 0 0.425 0.425 0.430 0.405 0.560 35,865,000 16,661,475 0.4646 0.425 0.425 0.430 0.405 0.560 35,865,000 0.4646 18.06%
2025-06-12 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2025-04-30 0 0.360 0.355 0.360 0.340 0.430 18,385,000 6,918,750 0.3763 0.360 0.355 0.360 0.340 0.430 18,385,000 0.3763 2.86%
2025-04-29 0 0.350 0.345 0.350 0.315 0.485 30,875,000 12,718,425 0.4119 0.350 0.345 0.350 0.315 0.485 30,875,000 0.4119 11.11%
2025-04-28 0 0.315 0.300 0.315 0.295 0.315 2,205,000 664,225 0.3012 0.315 0.300 0.315 0.295 0.315 2,205,000 0.3012 5.00%
2025-04-25 0 0.300 0.295 0.300 0.290 0.310 2,540,000 765,725 0.3015 0.300 0.295 0.300 0.290 0.310 2,540,000 0.3015 1.69%
2025-04-24 0 0.295 0.285 0.295 0.280 0.295 1,380,000 395,775 0.2868 0.295 0.285 0.295 0.280 0.295 1,380,000 0.2868 0.00%
2025-04-23 0 0.295 0.290 0.295 0.290 0.355 5,255,000 1,574,900 0.2997 0.295 0.290 0.295 0.290 0.355 5,255,000 0.2997 -9.23%
2025-04-22 0 0.325 0.310 0.325 0.290 0.335 3,890,000 1,187,400 0.3052 0.325 0.310 0.325 0.290 0.335 3,890,000 0.3052 6.56%
2025-04-17 0 0.305 0.295 0.305 0.295 0.325 1,520,000 458,775 0.3018 0.305 0.295 0.305 0.295 0.325 1,520,000 0.3018 3.39%
2025-04-16 0 0.295 0.290 0.295 0.290 0.335 1,780,000 543,175 0.3052 0.295 0.290 0.295 0.290 0.335 1,780,000 0.3052 -1.67%
2025-04-15 0 0.300 0.300 0.320 0.285 0.300 235,000 69,700 0.2966 0.300 0.300 0.320 0.285 0.300 235,000 0.2966 1.69%
2025-04-14 0 0.295 0.280 0.295 0.290 0.295 60,000 17,575 0.2929 0.295 0.280 0.295 0.290 0.295 60,000 0.2929 1.72%
2025-04-11 0 0.290 0.290 0.295 0.285 0.290 755,000 217,925 0.2886 0.290 0.290 0.295 0.285 0.290 755,000 0.2886 -1.69%
2025-04-10 0 0.295 0.295 0.300 0.295 0.325 1,740,000 535,575 0.3078 0.295 0.295 0.300 0.295 0.325 1,740,000 0.3078 -1.67%
2025-04-09 0 0.300 0.295 0.300 0.290 0.330 1,315,000 397,750 0.3025 0.300 0.295 0.300 0.290 0.330 1,315,000 0.3025 1.69%
2025-04-08 0 0.295 0.295 0.300 0.255 0.335 4,720,000 1,422,900 0.3015 0.295 0.295 0.300 0.255 0.335 4,720,000 0.3015 0.00%
2025-04-07 0 0.295 0.285 0.295 0.290 0.325 2,410,000 729,875 0.3029 0.295 0.285 0.295 0.290 0.325 2,410,000 0.3029 -9.23%
2025-04-03 0 0.325 0.320 0.330 0.320 0.340 2,760,000 911,350 0.3302 0.325 0.320 0.330 0.320 0.340 2,760,000 0.3302 -4.41%
2025-04-02 0 0.340 0.340 0.345 0.340 0.350 80,000 27,400 0.3425 0.340 0.340 0.345 0.340 0.350 80,000 0.3425 -2.86%
2025-04-01 0 0.350 0.345 0.350 0.340 0.350 125,000 43,600 0.3488 0.350 0.345 0.350 0.340 0.350 125,000 0.3488 -1.41%
2025-03-31 0 0.355 0.340 0.360 0.340 0.390 4,090,000 1,450,775 0.3547 0.355 0.340 0.360 0.340 0.390 4,090,000 0.3547 4.41%
2025-03-28 0 0.340 0.340 0.345 0.340 0.365 5,595,000 1,959,750 0.3503 0.340 0.340 0.345 0.340 0.365 5,595,000 0.3503 -4.23%
2025-03-27 0 0.355 0.355 0.370 0.355 0.375 2,215,000 808,725 0.3651 0.355 0.355 0.370 0.355 0.375 2,215,000 0.3651 -4.05%
2025-03-26 0 0.370 0.360 0.370 0.360 0.410 3,660,000 1,384,600 0.3783 0.370 0.360 0.370 0.360 0.410 3,660,000 0.3783 -2.63%
2025-03-25 0 0.380 0.375 0.385 0.370 0.390 1,940,000 735,025 0.3789 0.380 0.375 0.385 0.370 0.390 1,940,000 0.3789 1.33%
2025-03-24 0 0.375 0.375 0.380 0.375 0.415 1,465,000 560,925 0.3829 0.375 0.375 0.380 0.375 0.415 1,465,000 0.3829 -1.32%
2025-03-21 0 0.380 0.370 0.390 0.375 0.405 4,455,000 1,717,200 0.3855 0.380 0.370 0.390 0.375 0.405 4,455,000 0.3855 0.00%
2025-03-20 0 0.380 0.380 0.390 0.370 0.385 100,000 38,200 0.3820 0.380 0.380 0.390 0.370 0.385 100,000 0.3820 0.00%
2025-03-19 0 0.380 0.380 0.385 0.365 0.390 2,990,000 1,137,250 0.3804 0.380 0.380 0.385 0.365 0.390 2,990,000 0.3804 0.00%
2025-03-18 0 0.380 0.365 0.380 0.375 0.395 3,670,000 1,404,325 0.3826 0.380 0.365 0.380 0.375 0.395 3,670,000 0.3826 0.00%
2025-03-17 0 0.380 0.375 0.385 0.375 0.395 2,670,000 1,015,375 0.3803 0.380 0.375 0.385 0.375 0.395 2,670,000 0.3803 0.00%
2025-03-14 0 0.380 0.375 0.390 0.370 0.395 1,485,000 569,625 0.3836 0.380 0.375 0.390 0.370 0.395 1,485,000 0.3836 0.00%
2025-03-13 0 0.380 0.375 0.385 0.370 0.390 4,445,000 1,680,725 0.3781 0.380 0.375 0.385 0.370 0.390 4,445,000 0.3781 1.33%
2025-03-12 0 0.375 0.375 0.380 0.370 0.385 1,645,000 623,000 0.3787 0.375 0.375 0.380 0.370 0.385 1,645,000 0.3787 1.35%
2025-03-11 0 0.370 0.370 0.375 0.360 0.390 1,585,000 593,700 0.3746 0.370 0.370 0.375 0.360 0.390 1,585,000 0.3746 2.78%
2025-03-10 0 0.360 0.355 0.380 0.355 0.375 2,155,000 784,200 0.3639 0.360 0.355 0.380 0.355 0.375 2,155,000 0.3639 0.00%
2025-03-07 0 0.360 0.360 0.370 0.345 0.380 2,965,000 1,089,400 0.3674 0.360 0.360 0.370 0.345 0.380 2,965,000 0.3674 1.41%
2025-03-06 0 0.355 0.345 0.365 0.350 0.390 3,200,000 1,200,725 0.3752 0.355 0.345 0.365 0.350 0.390 3,200,000 0.3752 -1.39%
2025-03-05 0 0.360 0.360 0.365 0.360 0.385 2,515,000 929,925 0.3698 0.360 0.360 0.365 0.360 0.385 2,515,000 0.3698 -2.70%
2025-03-04 0 0.370 0.360 0.370 0.360 0.400 1,965,000 753,500 0.3835 0.370 0.360 0.370 0.360 0.400 1,965,000 0.3835 -2.63%
2025-03-03 0 0.380 0.365 0.380 0.365 0.380 3,905,000 1,464,550 0.3750 0.380 0.365 0.380 0.365 0.380 3,905,000 0.3750 2.70%
2025-02-28 0 0.370 0.365 0.370 0.365 0.400 2,565,000 999,950 0.3898 0.370 0.365 0.370 0.365 0.400 2,565,000 0.3898 -6.33%
2025-02-27 0 0.395 0.395 0.400 0.385 0.410 1,790,000 707,850 0.3954 0.395 0.395 0.400 0.385 0.410 1,790,000 0.3954 2.60%
2025-02-26 0 0.385 0.380 0.390 0.360 0.390 3,065,000 1,149,575 0.3751 0.385 0.380 0.390 0.360 0.390 3,065,000 0.3751 6.94%
2025-02-25 0 0.360 0.355 0.370 0.335 0.370 1,745,000 623,525 0.3573 0.360 0.355 0.370 0.335 0.370 1,745,000 0.3573 -2.70%
2025-02-24 0 0.370 0.365 0.380 0.355 0.400 1,845,000 687,350 0.3725 0.370 0.365 0.380 0.355 0.400 1,845,000 0.3725 -7.50%
2025-02-21 0 0.400 0.390 0.400 0.390 0.400 1,715,000 684,750 0.3993 0.400 0.390 0.400 0.390 0.400 1,715,000 0.3993 0.00%
2025-02-20 0 0.400 0.395 0.400 0.395 0.410 1,945,000 784,450 0.4033 0.400 0.395 0.400 0.395 0.410 1,945,000 0.4033 -1.23%
2025-02-19 0 0.405 0.405 0.420 0.400 0.455 2,290,000 940,175 0.4106 0.405 0.405 0.420 0.400 0.455 2,290,000 0.4106 0.00%
2025-02-18 0 0.405 0.400 0.410 0.405 0.445 1,850,000 777,200 0.4201 0.405 0.400 0.410 0.405 0.445 1,850,000 0.4201 -5.81%
2025-02-17 0 0.430 0.420 0.435 0.420 0.445 2,345,000 1,015,175 0.4329 0.430 0.420 0.435 0.420 0.445 2,345,000 0.4329 2.38%
2025-02-14 0 0.420 0.405 0.425 0.395 0.425 2,315,000 945,900 0.4086 0.420 0.405 0.425 0.395 0.425 2,315,000 0.4086 6.33%
2025-02-13 0 0.395 0.395 0.420 0.380 0.430 1,850,000 727,975 0.3935 0.395 0.395 0.420 0.380 0.430 1,850,000 0.3935 -2.47%
2025-02-12 0 0.405 0.400 0.405 0.405 0.440 2,860,000 1,215,400 0.4250 0.405 0.400 0.405 0.405 0.440 2,860,000 0.4250 -7.95%
2025-02-11 0 0.440 0.435 0.445 0.435 0.445 1,415,000 625,350 0.4419 0.440 0.435 0.445 0.435 0.445 1,415,000 0.4419 0.00%
2025-02-10 0 0.440 0.430 0.440 0.435 0.445 1,295,000 571,050 0.4410 0.440 0.430 0.440 0.435 0.445 1,295,000 0.4410 1.15%
2025-02-07 0 0.435 0.430 0.440 0.435 0.450 1,585,000 693,400 0.4375 0.435 0.430 0.440 0.435 0.450 1,585,000 0.4375 0.00%
2025-02-06 0 0.435 0.435 0.440 0.435 0.455 2,030,000 911,450 0.4490 0.435 0.435 0.440 0.435 0.455 2,030,000 0.4490 -3.33%
2025-02-05 0 0.450 0.445 0.460 0.445 0.455 1,390,000 631,600 0.4544 0.450 0.445 0.460 0.445 0.455 1,390,000 0.4544 1.12%
2025-02-04 0 0.445 0.445 0.450 0.435 0.460 1,820,000 822,625 0.4520 0.445 0.445 0.450 0.435 0.460 1,820,000 0.4520 -1.11%
2025-02-03 0 0.450 0.445 0.450 0.440 0.470 1,340,000 607,500 0.4534 0.450 0.445 0.450 0.440 0.470 1,340,000 0.4534 1.12%
2025-01-28 0 0.445 0.440 0.450 0.435 0.445 1,260,000 553,775 0.4395 0.445 0.440 0.450 0.435 0.445 1,260,000 0.4395 2.30%
2025-01-27 0 0.435 0.430 0.440 0.425 0.440 2,505,000 1,067,050 0.4260 0.435 0.430 0.440 0.425 0.440 2,505,000 0.4260 0.00%
2025-01-24 0 0.435 0.435 0.455 0.430 0.460 1,325,000 595,825 0.4497 0.435 0.435 0.455 0.430 0.460 1,325,000 0.4497 -4.40%
2025-01-23 0 0.455 0.450 0.455 0.440 0.455 1,705,000 762,500 0.4472 0.455 0.450 0.455 0.440 0.455 1,705,000 0.4472 2.25%
2025-01-22 0 0.445 0.445 0.455 0.445 0.470 1,545,000 708,375 0.4585 0.445 0.445 0.455 0.445 0.470 1,545,000 0.4585 -3.26%
2025-01-21 0 0.460 0.450 0.460 0.450 0.465 2,305,000 1,052,100 0.4564 0.460 0.450 0.460 0.450 0.465 2,305,000 0.4564 -1.08%
2025-01-20 0 0.465 0.455 0.465 0.440 0.495 3,030,000 1,411,675 0.4659 0.465 0.455 0.465 0.440 0.495 3,030,000 0.4659 -5.10%
2025-01-17 0 0.490 0.490 0.500 0.490 0.500 2,680,000 1,326,750 0.4951 0.490 0.490 0.500 0.490 0.500 2,680,000 0.4951 -2.00%
2025-01-16 0 0.500 0.485 0.500 0.465 0.500 2,240,000 1,101,950 0.4919 0.500 0.485 0.500 0.465 0.500 2,240,000 0.4919 -1.96%
2025-01-15 0 0.510 0.495 0.510 0.495 0.520 2,465,000 1,233,375 0.5004 0.510 0.495 0.510 0.495 0.520 2,465,000 0.5004 0.00%
2025-01-14 0 0.510 0.500 0.510 0.495 0.550 6,145,000 3,127,475 0.5089 0.510 0.500 0.510 0.495 0.550 6,145,000 0.5089 2.00%
2025-01-13 0 0.500 0.500 0.520 0.500 0.580 3,040,000 1,648,600 0.5423 0.500 0.500 0.520 0.500 0.580 3,040,000 0.5423 -5.66%
2025-01-10 0 0.530 0.470 0.530 0.470 0.530 6,975,000 3,423,350 0.4908 0.530 0.470 0.530 0.470 0.530 6,975,000 0.4908 8.16%
2025-01-09 0 0.490 0.470 0.490 0.465 0.510 2,840,000 1,348,775 0.4749 0.490 0.470 0.490 0.465 0.510 2,840,000 0.4749 3.16%
2025-01-08 0 0.475 0.440 0.475 0.450 0.475 3,625,000 1,640,200 0.4525 0.475 0.440 0.475 0.450 0.475 3,625,000 0.4525 5.56%
2025-01-07 0 0.450 0.450 0.460 0.450 0.480 4,265,000 1,976,200 0.4634 0.450 0.450 0.460 0.450 0.480 4,265,000 0.4634 -6.25%
2025-01-06 0 0.480 0.475 0.485 0.480 0.485 3,830,000 1,856,850 0.4848 0.480 0.475 0.485 0.480 0.485 3,830,000 0.4848 -4.00%
2025-01-03 0 0.500 0.485 0.500 0.485 0.500 3,080,000 1,533,750 0.4980 0.500 0.485 0.500 0.485 0.500 3,080,000 0.4980 0.00%
2025-01-02 0 0.500 0.485 0.500 0.470 0.510 5,275,000 2,570,225 0.4872 0.500 0.485 0.500 0.470 0.510 5,275,000 0.4872 7.53%
2024-12-31 0 0.465 0.465 0.485 0.465 0.490 3,075,000 1,475,550 0.4799 0.465 0.465 0.485 0.465 0.490 3,075,000 0.4799 -1.06%
2024-12-30 0 0.470 0.470 0.490 0.430 0.530 7,440,000 3,504,425 0.4710 0.470 0.470 0.490 0.430 0.530 7,440,000 0.4710 -11.32%
2024-12-27 0 0.530 0.500 0.530 0.460 0.530 4,895,000 2,491,250 0.5089 0.530 0.500 0.530 0.460 0.530 4,895,000 0.5089 10.42%
2024-12-24 0 0.480 0.460 0.490 0.455 0.510 1,695,000 817,700 0.4824 0.480 0.460 0.490 0.455 0.510 1,695,000 0.4824 6.67%
2024-12-23 0 0.450 0.440 0.455 0.445 0.460 2,595,000 1,176,225 0.4533 0.450 0.440 0.455 0.445 0.460 2,595,000 0.4533 0.00%
2024-12-20 0 0.450 0.430 0.450 0.440 0.455 420,000 187,025 0.4453 0.450 0.430 0.450 0.440 0.455 420,000 0.4453 -2.17%
2024-12-19 0 0.460 0.445 0.460 0.440 0.465 17,945,000 8,161,975 0.4548 0.460 0.445 0.460 0.440 0.465 17,945,000 0.4548 2.22%
2024-12-18 0 0.450 0.445 0.455 0.445 0.455 70,000 31,350 0.4479 0.450 0.445 0.455 0.445 0.455 70,000 0.4479 -1.10%
2024-12-17 0 0.455 0.440 0.470 - - 0 0 - 0.455 0.440 0.470 - - 0 - 0.00%
2024-12-16 0 0.455 0.435 0.465 0.440 0.460 200,000 89,200 0.4460 0.455 0.435 0.465 0.440 0.460 200,000 0.4460 0.00%
2024-12-13 0 0.455 0.455 0.465 0.430 0.480 1,135,000 510,475 0.4498 0.455 0.455 0.465 0.430 0.480 1,135,000 0.4498 -4.21%
2024-12-12 0 0.475 0.450 0.475 0.450 0.475 925,000 422,150 0.4564 0.475 0.450 0.475 0.450 0.475 925,000 0.4564 0.00%
2024-12-11 0 0.475 0.460 0.475 0.460 0.485 480,000 226,225 0.4713 0.475 0.460 0.475 0.460 0.485 480,000 0.4713 -2.06%
2024-12-10 0 0.485 0.455 0.500 0.480 0.490 210,000 102,375 0.4875 0.485 0.455 0.500 0.480 0.490 210,000 0.4875 -2.02%
2024-12-09 0 0.495 0.485 0.495 0.485 0.500 35,000 17,250 0.4929 0.495 0.485 0.495 0.485 0.500 35,000 0.4929 0.00%
2024-12-06 0 0.495 0.480 0.495 0.480 0.495 4,935,000 2,436,475 0.4937 0.495 0.480 0.495 0.480 0.495 4,935,000 0.4937 1.02%
2024-12-05 0 0.490 0.475 0.495 0.480 0.495 175,000 84,300 0.4817 0.490 0.475 0.495 0.480 0.495 175,000 0.4817 0.00%
2024-12-04 0 0.490 0.485 0.490 0.490 0.490 4,345,000 2,108,400 0.4852 0.490 0.485 0.490 0.490 0.490 4,345,000 0.4852 -2.00%
2024-12-03 0 0.500 0.490 0.500 0.490 0.520 630,000 314,700 0.4995 0.500 0.490 0.500 0.490 0.520 630,000 0.4995 -1.96%
2024-12-02 0 0.510 0.500 0.510 0.495 0.530 825,000 423,275 0.5131 0.510 0.500 0.510 0.495 0.530 825,000 0.5131 -1.92%
2024-11-29 0 0.520 0.495 0.520 0.485 0.540 420,000 210,525 0.5013 0.520 0.495 0.520 0.485 0.540 420,000 0.5013 5.05%
2024-11-28 0 0.495 0.485 0.510 0.495 0.510 75,000 37,525 0.5003 0.495 0.485 0.510 0.495 0.510 75,000 0.5003 0.00%
2024-11-27 0 0.495 0.495 0.510 0.480 0.500 130,000 64,150 0.4935 0.495 0.495 0.510 0.480 0.500 130,000 0.4935 3.13%
2024-11-26 0 0.480 0.480 0.495 0.480 0.495 8,040,000 3,959,450 0.4925 0.480 0.480 0.495 0.480 0.495 8,040,000 0.4925 -3.03%
2024-11-25 0 0.495 0.490 0.495 0.495 0.540 760,000 388,425 0.5111 0.495 0.490 0.495 0.495 0.540 760,000 0.5111 -4.81%
2024-11-22 0 0.520 0.475 0.520 0.480 0.520 500,000 246,975 0.4940 0.520 0.475 0.520 0.480 0.520 500,000 0.4940 7.22%
2024-11-21 0 0.485 0.475 0.485 0.470 0.485 19,600,000 9,311,575 0.4751 0.485 0.475 0.485 0.470 0.485 19,600,000 0.4751 1.04%
2024-11-20 0 0.480 0.480 0.490 0.475 0.495 65,000 31,500 0.4846 0.480 0.480 0.490 0.475 0.495 65,000 0.4846 -3.03%
2024-11-19 0 0.495 0.465 0.500 0.460 0.495 520,000 245,625 0.4724 0.495 0.465 0.500 0.460 0.495 520,000 0.4724 4.21%
2024-11-18 0 0.475 0.460 0.475 0.450 0.480 810,000 378,450 0.4672 0.475 0.460 0.475 0.450 0.480 810,000 0.4672 1.06%
2024-11-15 0 0.470 0.430 0.470 0.440 0.495 21,530,000 10,498,100 0.4876 0.470 0.430 0.470 0.440 0.495 21,530,000 0.4876 6.82%
2024-11-14 0 0.440 0.425 0.450 0.430 0.440 365,000 158,125 0.4332 0.440 0.425 0.450 0.430 0.440 365,000 0.4332 0.00%
2024-11-13 0 0.440 0.435 0.450 0.440 0.470 910,000 410,325 0.4509 0.440 0.435 0.450 0.440 0.470 910,000 0.4509 -6.38%
2024-11-12 0 0.470 0.460 0.475 0.470 0.480 85,000 40,350 0.4747 0.470 0.460 0.475 0.470 0.480 85,000 0.4747 0.00%
2024-11-11 0 0.470 0.470 0.475 0.470 0.475 670,000 317,475 0.4738 0.470 0.470 0.475 0.470 0.475 670,000 0.4738 -1.05%
2024-11-08 0 0.475 0.475 0.480 0.465 0.475 155,000 73,150 0.4719 0.475 0.475 0.480 0.465 0.475 155,000 0.4719 -1.04%
2024-11-07 0 0.480 0.475 0.485 0.460 0.485 19,920,000 10,711,425 0.5377 0.480 0.475 0.485 0.460 0.485 19,920,000 0.5377 -1.03%
2024-11-06 0 0.485 0.460 0.485 0.460 0.490 680,000 319,225 0.4694 0.485 0.460 0.485 0.460 0.490 680,000 0.4694 0.00%
2024-11-05 0 0.485 0.480 0.490 0.480 0.490 170,000 82,025 0.4825 0.485 0.480 0.490 0.480 0.490 170,000 0.4825 -1.02%
2024-11-04 0 0.490 0.490 0.500 0.490 0.495 335,000 166,100 0.4958 0.490 0.490 0.500 0.490 0.495 335,000 0.4958 -1.01%
2024-11-01 0 0.495 0.490 0.500 0.495 0.500 360,000 178,300 0.4953 0.495 0.490 0.500 0.495 0.500 360,000 0.4953 0.00%
2024-10-31 0 0.495 0.480 0.495 0.485 0.495 245,000 120,550 0.4920 0.495 0.480 0.495 0.485 0.495 245,000 0.4920 0.00%
2024-10-30 0 0.495 0.490 0.500 0.495 0.500 335,000 166,500 0.4970 0.495 0.490 0.500 0.495 0.500 335,000 0.4970 0.00%
2024-10-29 0 0.495 0.490 0.500 0.495 0.530 1,585,000 799,250 0.5043 0.495 0.490 0.500 0.495 0.530 1,585,000 0.5043 -2.94%
2024-10-28 0 0.510 0.500 0.510 0.495 0.540 21,735,000 10,887,175 0.5009 0.510 0.500 0.510 0.495 0.540 21,735,000 0.5009 2.00%
2024-10-25 0 0.500 0.490 0.510 0.500 0.520 380,000 192,100 0.5055 0.500 0.490 0.510 0.500 0.520 380,000 0.5055 0.00%
2024-10-24 0 0.500 0.500 0.530 0.500 0.510 280,000 141,100 0.5039 0.500 0.500 0.530 0.500 0.510 280,000 0.5039 -1.96%
2024-10-23 0 0.510 0.500 0.530 0.495 0.530 20,490,000 11,028,725 0.5382 0.510 0.500 0.530 0.495 0.530 20,490,000 0.5382 2.00%
2024-10-22 0 0.500 0.500 0.530 0.485 0.540 2,810,000 1,467,325 0.5222 0.500 0.500 0.530 0.485 0.540 2,810,000 0.5222 -1.96%
2024-10-21 0 0.510 0.490 0.520 0.490 0.520 815,000 412,550 0.5062 0.510 0.490 0.520 0.490 0.520 815,000 0.5062 0.00%
2024-10-18 0 0.510 0.490 0.520 0.510 0.520 4,245,000 2,195,750 0.5173 0.510 0.490 0.520 0.510 0.520 4,245,000 0.5173 0.00%
2024-10-17 0 0.510 0.485 0.520 0.485 0.530 745,000 378,050 0.5074 0.510 0.485 0.520 0.485 0.530 745,000 0.5074 2.00%
2024-10-16 0 0.500 0.485 0.500 0.485 0.510 360,000 180,450 0.5013 0.500 0.485 0.500 0.485 0.510 360,000 0.5013 -1.96%
2024-10-15 0 0.510 0.510 0.520 0.500 0.530 11,490,000 5,861,200 0.5101 0.510 0.510 0.520 0.500 0.530 11,490,000 0.5101 0.00%
2024-10-14 0 0.510 0.510 0.530 0.490 0.600 21,620,000 10,930,475 0.5056 0.510 0.510 0.530 0.490 0.600 21,620,000 0.5056 4.08%
2024-10-10 0 0.490 0.485 0.490 0.475 0.495 2,420,000 1,163,675 0.4809 0.490 0.485 0.490 0.475 0.495 2,420,000 0.4809 2.08%
2024-10-09 0 0.480 0.465 0.480 0.465 0.480 295,000 139,200 0.4719 0.480 0.465 0.480 0.465 0.480 295,000 0.4719 0.00%
2024-10-08 0 0.480 0.470 0.480 0.470 0.480 455,000 214,475 0.4714 0.480 0.470 0.480 0.470 0.480 455,000 0.4714 -1.03%
2024-10-07 0 0.485 0.470 0.485 0.470 0.500 690,000 333,250 0.4830 0.485 0.470 0.485 0.470 0.500 690,000 0.4830 -1.02%
2024-10-04 0 0.490 0.480 0.490 0.480 0.490 315,000 152,500 0.4841 0.490 0.480 0.490 0.480 0.490 315,000 0.4841 1.03%
2024-10-03 0 0.485 0.470 0.490 0.465 0.490 2,020,000 970,325 0.4804 0.485 0.470 0.490 0.465 0.490 2,020,000 0.4804 -1.02%
2024-10-02 0 0.490 0.475 0.490 0.475 0.490 765,000 369,775 0.4834 0.490 0.475 0.490 0.475 0.490 765,000 0.4834 1.03%
2024-09-30 0 0.485 0.480 0.490 0.480 0.520 2,545,000 1,243,300 0.4885 0.485 0.480 0.490 0.480 0.520 2,545,000 0.4885 -6.73%
2024-09-27 0 0.520 0.500 0.520 0.500 0.520 615,000 311,500 0.5065 0.520 0.500 0.520 0.500 0.520 615,000 0.5065 0.00%
2024-09-26 0 0.520 0.500 0.520 0.500 0.520 615,000 311,600 0.5067 0.520 0.500 0.520 0.500 0.520 615,000 0.5067 0.00%
2024-09-25 0 0.520 0.520 0.530 0.520 0.540 115,000 60,950 0.5300 0.520 0.520 0.530 0.520 0.540 115,000 0.5300 -1.89%
2024-09-24 0 0.530 0.520 0.540 0.520 0.560 2,015,000 1,055,050 0.5236 0.530 0.520 0.540 0.520 0.560 2,015,000 0.5236 -1.85%
2024-09-23 0 0.540 0.540 0.560 0.540 0.570 650,000 352,800 0.5428 0.540 0.540 0.560 0.540 0.570 650,000 0.5428 -3.57%
2024-09-20 0 0.560 0.540 0.560 0.560 0.580 990,000 554,500 0.5601 0.560 0.540 0.560 0.560 0.580 990,000 0.5601 0.00%
2024-09-19 0 0.560 0.540 0.560 0.540 0.560 1,050,000 578,750 0.5512 0.560 0.540 0.560 0.540 0.560 1,050,000 0.5512 3.70%
2024-09-17 0 0.540 0.530 0.540 0.520 0.550 23,725,000 12,792,750 0.5392 0.540 0.530 0.540 0.520 0.550 23,725,000 0.5392 3.85%
2024-09-16 0 0.520 0.520 0.530 0.520 0.540 18,940,000 10,077,050 0.5321 0.520 0.520 0.530 0.520 0.540 18,940,000 0.5321 -1.89%
2024-09-13 0 0.530 0.520 0.530 0.520 0.550 4,725,000 2,470,550 0.5229 0.530 0.520 0.530 0.520 0.550 4,725,000 0.5229 -1.85%
2024-09-12 0 0.540 0.530 0.540 0.540 0.550 3,225,000 1,742,350 0.5403 0.540 0.530 0.540 0.540 0.550 3,225,000 0.5403 -1.82%
2024-09-11 0 0.550 0.540 0.550 0.550 0.580 270,000 148,800 0.5511 0.550 0.540 0.550 0.550 0.580 270,000 0.5511 -1.79%
2024-09-10 0 0.560 0.550 0.560 0.540 0.580 205,000 113,800 0.5551 0.560 0.550 0.560 0.540 0.580 205,000 0.5551 1.82%
2024-09-09 0 0.550 0.530 0.550 0.550 0.560 1,560,000 858,600 0.5504 0.550 0.530 0.550 0.550 0.560 1,560,000 0.5504 -1.79%
2024-09-05 0 0.560 0.550 0.580 0.495 0.600 2,115,000 1,169,825 0.5531 0.560 0.550 0.580 0.495 0.600 2,115,000 0.5531 9.80%
2024-09-04 0 0.510 0.500 0.510 0.510 0.560 300,000 158,300 0.5277 0.510 0.500 0.510 0.510 0.560 300,000 0.5277 -8.93%
2024-09-03 0 0.560 0.530 0.560 0.530 0.570 250,000 136,850 0.5474 0.560 0.530 0.560 0.530 0.570 250,000 0.5474 0.00%
2024-09-02 0 0.560 0.550 0.570 0.540 0.590 680,000 386,850 0.5689 0.560 0.550 0.570 0.540 0.590 680,000 0.5689 -1.75%
2024-08-30 0 0.570 0.550 0.570 0.550 0.590 240,000 136,350 0.5681 0.570 0.550 0.570 0.550 0.590 240,000 0.5681 -1.72%
2024-08-29 0 0.580 0.570 0.600 0.560 0.610 835,000 484,750 0.5805 0.580 0.570 0.600 0.560 0.610 835,000 0.5805 -6.45%
2024-08-28 0 0.620 0.580 0.620 0.610 0.640 235,000 144,200 0.6136 0.620 0.580 0.620 0.610 0.640 235,000 0.6136 -3.12%
2024-08-27 0 0.640 0.570 0.640 0.550 0.650 610,000 366,450 0.6007 0.640 0.570 0.640 0.550 0.650 610,000 0.6007 14.29%
2024-08-26 0 0.560 0.540 0.560 0.530 0.560 1,125,000 619,200 0.5504 0.560 0.540 0.560 0.530 0.560 1,125,000 0.5504 0.00%
2024-08-23 0 0.560 0.540 0.560 0.550 0.590 1,160,000 661,400 0.5702 0.560 0.540 0.560 0.550 0.590 1,160,000 0.5702 -5.08%
2024-08-22 0 0.590 0.570 0.600 0.570 0.600 255,000 148,050 0.5806 0.590 0.570 0.600 0.570 0.600 255,000 0.5806 1.72%
2024-08-21 0 0.580 0.570 0.590 0.560 0.600 475,000 274,100 0.5771 0.580 0.570 0.590 0.560 0.600 475,000 0.5771 -1.69%
2024-08-20 0 0.590 0.570 0.590 0.560 0.640 2,585,000 1,491,000 0.5768 0.590 0.570 0.590 0.560 0.640 2,585,000 0.5768 -1.67%
2024-08-19 0 0.600 0.580 0.600 0.590 0.640 780,000 479,450 0.6147 0.600 0.580 0.600 0.590 0.640 780,000 0.6147 -3.23%
2024-08-16 0 0.620 0.620 0.630 0.610 0.620 195,000 120,050 0.6156 0.620 0.620 0.630 0.610 0.620 195,000 0.6156 0.00%
2024-08-15 0 0.620 0.610 0.620 0.560 0.650 7,375,000 4,665,550 0.6326 0.620 0.610 0.620 0.560 0.650 7,375,000 0.6326 3.33%
2024-08-14 0 0.600 0.600 0.610 0.590 0.630 4,615,000 2,748,500 0.5956 0.600 0.600 0.610 0.590 0.630 4,615,000 0.5956 -4.76%
2024-08-13 0 0.630 0.610 0.640 0.590 0.660 1,890,000 1,198,750 0.6343 0.630 0.610 0.640 0.590 0.660 1,890,000 0.6343 -1.56%
2024-08-12 0 0.640 0.630 0.640 0.550 0.700 29,670,000 19,853,300 0.6691 0.640 0.630 0.640 0.550 0.700 29,670,000 0.6691 18.52%
2024-08-09 0 0.540 0.530 0.550 0.530 0.540 300,000 160,100 0.5337 0.540 0.530 0.550 0.530 0.540 300,000 0.5337 1.89%
2024-08-08 0 0.530 0.520 0.530 0.530 0.540 685,000 364,300 0.5318 0.530 0.520 0.530 0.530 0.540 685,000 0.5318 0.00%
2024-08-07 0 0.530 0.500 0.530 0.530 0.530 475,000 251,750 0.5300 0.530 0.500 0.530 0.530 0.530 475,000 0.5300 0.00%
2024-08-06 0 0.530 0.520 0.530 0.520 0.530 460,000 240,000 0.5217 0.530 0.520 0.530 0.520 0.530 460,000 0.5217 1.92%
2024-08-05 0 0.520 0.495 0.520 0.495 0.540 400,000 203,975 0.5099 0.520 0.495 0.520 0.495 0.540 400,000 0.5099 0.00%
2024-08-02 0 0.520 0.510 0.530 0.520 0.530 45,000 23,750 0.5278 0.520 0.510 0.530 0.520 0.530 45,000 0.5278 4.00%
2024-08-01 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-07-31 0 0.500 0.500 0.520 0.500 0.500 35,000 17,500 0.5000 0.500 0.500 0.520 0.500 0.500 35,000 0.5000 0.00%
2024-07-30 0 0.500 0.490 0.520 0.480 0.510 1,095,000 550,025 0.5023 0.500 0.490 0.520 0.480 0.510 1,095,000 0.5023 5.26%
2024-07-29 0 0.475 0.470 0.475 0.475 0.520 315,000 156,150 0.4957 0.475 0.470 0.475 0.475 0.520 315,000 0.4957 2.15%
2024-07-26 0 0.465 0.440 0.470 0.470 0.470 25,000 11,750 0.4700 0.465 0.440 0.470 0.470 0.470 25,000 0.4700 3.33%
2024-07-25 0 0.450 0.450 0.465 0.450 0.450 45,000 20,250 0.4500 0.450 0.450 0.465 0.450 0.450 45,000 0.4500 -3.23%
2024-07-24 0 0.465 0.465 0.470 0.465 0.470 80,000 37,475 0.4684 0.465 0.465 0.470 0.465 0.470 80,000 0.4684 -1.06%
2024-07-23 0 0.470 0.465 0.490 0.470 0.470 10,000 4,700 0.4700 0.470 0.465 0.490 0.470 0.470 10,000 0.4700 2.17%
2024-07-22 0 0.460 0.460 0.470 0.460 0.470 75,000 35,000 0.4667 0.460 0.460 0.470 0.460 0.470 75,000 0.4667 0.00%
2024-07-19 0 0.460 0.440 0.460 0.435 0.460 120,000 54,450 0.4538 0.460 0.440 0.460 0.435 0.460 120,000 0.4538 0.00%
2024-07-18 0 0.460 0.460 0.470 0.455 0.510 795,000 384,500 0.4836 0.460 0.460 0.470 0.455 0.510 795,000 0.4836 0.00%
2024-07-17 0 0.460 0.445 0.460 0.445 0.500 300,000 137,275 0.4576 0.460 0.445 0.460 0.445 0.500 300,000 0.4576 0.00%
2024-07-16 0 0.460 0.460 0.465 0.450 0.495 1,120,000 513,300 0.4583 0.460 0.460 0.465 0.450 0.495 1,120,000 0.4583 -2.13%
2024-07-15 0 0.470 0.465 0.475 0.460 0.480 125,000 58,400 0.4672 0.470 0.465 0.475 0.460 0.480 125,000 0.4672 -2.08%
2024-07-12 0 0.480 0.465 0.485 - - 0 0 - 0.480 0.465 0.485 - - 0 - 0.00%
2024-07-11 0 0.480 0.460 0.480 0.455 0.490 780,000 364,250 0.4670 0.480 0.460 0.480 0.455 0.490 780,000 0.4670 0.00%
2024-07-10 0 0.480 0.470 0.480 0.470 0.500 1,300,000 637,425 0.4903 0.480 0.470 0.480 0.470 0.500 1,300,000 0.4903 0.00%
2024-07-09 0 0.480 0.480 0.490 0.465 0.490 235,000 112,150 0.4772 0.480 0.480 0.490 0.465 0.490 235,000 0.4772 -2.04%
2024-07-08 0 0.490 0.470 0.490 0.470 0.520 680,000 329,950 0.4852 0.490 0.470 0.490 0.470 0.520 680,000 0.4852 -5.77%
2024-07-05 0 0.520 0.490 0.520 0.495 0.520 495,000 249,900 0.5048 0.520 0.490 0.520 0.495 0.520 495,000 0.5048 -1.89%
2024-07-04 0 0.530 0.500 0.530 0.455 0.540 1,290,000 619,700 0.4804 0.530 0.500 0.530 0.455 0.540 1,290,000 0.4804 10.42%
2024-07-03 0 0.480 0.460 0.480 0.450 0.500 1,350,000 664,150 0.4920 0.480 0.460 0.480 0.450 0.500 1,350,000 0.4920 -2.04%
2024-07-02 0 0.490 0.455 0.495 0.475 0.490 140,000 67,400 0.4814 0.490 0.455 0.495 0.475 0.490 140,000 0.4814 3.16%
2024-06-28 0 0.475 0.465 0.480 0.450 0.490 315,000 150,325 0.4772 0.475 0.465 0.480 0.450 0.490 315,000 0.4772 -1.04%
2024-06-27 0 0.480 0.480 0.500 0.480 0.500 495,000 242,775 0.4905 0.480 0.480 0.500 0.480 0.500 495,000 0.4905 -4.00%
2024-06-26 0 0.500 0.500 0.510 0.480 0.520 615,000 305,375 0.4965 0.500 0.500 0.510 0.480 0.520 615,000 0.4965 -3.85%
2024-06-25 0 0.520 0.500 0.520 0.490 0.550 2,810,000 1,438,350 0.5119 0.520 0.500 0.520 0.490 0.550 2,810,000 0.5119 -5.45%
2024-06-24 0 0.550 0.530 0.560 0.510 0.550 4,415,000 2,308,500 0.5229 0.550 0.530 0.560 0.510 0.550 4,415,000 0.5229 1.85%
2024-06-21 0 0.540 0.530 0.540 0.530 0.590 1,915,000 1,044,300 0.5453 0.540 0.530 0.540 0.530 0.590 1,915,000 0.5453 -8.47%
2024-06-20 0 0.590 0.570 0.590 0.550 0.650 5,725,000 3,382,850 0.5909 0.590 0.570 0.590 0.550 0.650 5,725,000 0.5909 -3.28%
2024-06-19 0 0.610 0.610 0.620 0.405 0.610 17,370,000 9,254,150 0.5328 0.610 0.610 0.620 0.405 0.610 17,370,000 0.5328 45.24%
2024-06-18 0 0.420 0.410 0.420 0.370 0.500 28,735,000 12,413,550 0.4320 0.420 0.410 0.420 0.370 0.500 28,735,000 0.4320 15.07%
2024-06-17 0 0.365 0.360 0.370 0.320 0.365 10,345,000 3,519,250 0.3402 0.365 0.360 0.370 0.320 0.365 10,345,000 0.3402 17.74%
2024-06-14 0 0.310 0.305 0.310 0.300 0.335 7,130,000 2,223,375 0.3118 0.310 0.305 0.310 0.300 0.335 7,130,000 0.3118 3.33%
2024-06-13 0 0.300 0.295 0.300 0.295 0.305 8,505,000 2,537,650 0.2984 0.300 0.295 0.300 0.295 0.305 8,505,000 0.2984 0.00%
2024-06-12 0 0.300 0.295 0.300 0.295 0.340 9,840,000 3,063,025 0.3113 0.300 0.295 0.300 0.295 0.340 9,840,000 0.3113 -11.76%
2024-06-11 0 0.340 0.335 0.340 0.335 0.380 7,645,000 2,704,150 0.3537 0.340 0.335 0.340 0.335 0.380 7,645,000 0.3537 -8.11%
2024-06-07 0 0.370 0.365 0.370 0.370 0.400 6,990,000 2,724,275 0.3897 0.370 0.365 0.370 0.370 0.400 6,990,000 0.3897 -3.90%
2024-06-06 0 0.385 0.385 0.400 0.385 0.400 4,690,000 1,858,300 0.3962 0.385 0.385 0.400 0.385 0.400 4,690,000 0.3962 -4.94%
2024-06-05 0 0.405 0.395 0.405 0.400 0.420 6,345,000 2,547,875 0.4016 0.405 0.395 0.405 0.400 0.420 6,345,000 0.4016 -1.22%
2024-06-04 0 0.410 0.410 0.415 0.405 0.450 11,275,000 4,721,325 0.4187 0.410 0.410 0.415 0.405 0.450 11,275,000 0.4187 -2.38%
2024-06-03 0 0.420 0.410 0.415 0.410 0.445 5,105,000 2,187,975 0.4286 0.420 0.410 0.415 0.410 0.445 5,105,000 0.4286 2.44%
2024-05-31 0 0.410 0.400 0.415 0.405 0.425 3,510,000 1,444,175 0.4114 0.410 0.400 0.415 0.405 0.425 3,510,000 0.4114 1.23%
2024-05-30 0 0.405 0.400 0.415 0.400 0.430 3,115,000 1,300,050 0.4174 0.405 0.400 0.415 0.400 0.430 3,115,000 0.4174 -3.57%
2024-05-29 0 0.420 0.415 0.420 0.405 0.510 7,810,000 3,451,600 0.4419 0.420 0.415 0.420 0.405 0.510 7,810,000 0.4419 -17.65%
2024-05-28 0 0.510 0.500 0.510 0.500 0.570 2,345,000 1,284,550 0.5478 0.510 0.500 0.510 0.500 0.570 2,345,000 0.5478 -5.56%
2024-05-27 0 0.540 0.530 0.540 0.510 0.560 1,410,000 760,450 0.5393 0.540 0.530 0.540 0.510 0.560 1,410,000 0.5393 8.00%
2024-05-24 0 0.500 0.500 0.520 0.490 0.610 5,330,000 2,956,925 0.5548 0.500 0.500 0.520 0.490 0.610 5,330,000 0.5548 -13.79%
2024-05-23 0 0.580 0.570 0.580 0.580 0.710 11,910,000 7,618,150 0.6396 0.580 0.570 0.580 0.580 0.710 11,910,000 0.6396 -6.45%
2024-05-22 0 0.620 0.600 0.620 0.500 0.650 7,575,000 4,320,900 0.5704 0.620 0.600 0.620 0.500 0.650 7,575,000 0.5704 6.90%
2024-05-21 0 0.580 0.570 0.600 0.480 0.590 6,160,000 3,253,925 0.5282 0.580 0.570 0.600 0.480 0.590 6,160,000 0.5282 18.37%
2024-05-20 0 0.490 0.485 0.495 0.435 0.495 3,460,000 1,565,775 0.4525 0.490 0.485 0.495 0.435 0.495 3,460,000 0.4525 15.29%
2024-05-17 0 0.425 0.425 0.435 0.400 0.455 4,650,000 1,925,200 0.4140 0.425 0.425 0.435 0.400 0.455 4,650,000 0.4140 6.25%
2024-05-16 0 0.400 0.400 0.410 0.395 0.410 2,690,000 1,087,775 0.4044 0.400 0.400 0.410 0.395 0.410 2,690,000 0.4044 0.00%
2024-05-14 0 0.400 0.395 0.405 0.400 0.405 645,000 258,750 0.4012 0.400 0.395 0.405 0.400 0.405 645,000 0.4012 -2.44%
2024-05-13 0 0.410 0.405 0.410 0.395 0.400 4,915,000 1,957,775 0.3983 0.410 0.405 0.410 0.395 0.400 4,915,000 0.3983 2.50%
2024-05-10 0 0.400 0.390 0.405 0.390 0.405 5,225,000 2,089,425 0.3999 0.400 0.390 0.405 0.390 0.405 5,225,000 0.3999 -1.23%
2024-05-09 0 0.405 0.395 0.405 0.395 0.405 2,720,000 1,086,475 0.3994 0.405 0.395 0.405 0.395 0.405 2,720,000 0.3994 1.25%
2024-05-08 0 0.400 0.400 0.410 0.375 0.410 4,190,000 1,631,300 0.3893 0.400 0.400 0.410 0.375 0.410 4,190,000 0.3893 1.27%
2024-05-07 0 0.395 0.395 0.400 0.395 0.405 2,425,000 975,375 0.4022 0.395 0.395 0.400 0.395 0.405 2,425,000 0.4022 2.60%
2024-05-06 0 0.385 0.360 0.410 0.385 0.395 320,000 123,800 0.3869 0.385 0.360 0.410 0.385 0.395 320,000 0.3869 -2.53%
2024-05-03 0 0.395 0.390 0.395 0.395 0.400 13,900,000 5,553,950 0.3996 0.395 0.390 0.395 0.395 0.400 13,900,000 0.3996 -2.47%
2024-05-02 0 0.405 0.375 0.410 0.400 0.410 9,370,000 3,749,450 0.4002 0.405 0.375 0.410 0.400 0.410 9,370,000 0.4002 -1.22%
2024-04-30 0 0.410 0.360 0.410 0.410 0.410 9,990,000 4,095,900 0.4100 0.410 0.360 0.410 0.410 0.410 9,990,000 0.4100 0.00%
2024-04-29 0 0.410 0.405 0.420 0.410 0.420 300,000 124,550 0.4152 0.410 0.405 0.420 0.410 0.420 300,000 0.4152 -1.20%
2024-04-26 0 0.415 0.400 0.420 0.395 0.415 2,255,000 928,625 0.4118 0.415 0.400 0.420 0.395 0.415 2,255,000 0.4118 1.22%
2024-04-25 0 0.410 0.395 0.410 0.400 0.420 2,415,000 984,625 0.4077 0.410 0.395 0.410 0.400 0.420 2,415,000 0.4077 3.80%
2024-04-24 0 0.395 0.395 0.415 0.365 0.420 3,515,000 1,302,625 0.3706 0.395 0.395 0.415 0.365 0.420 3,515,000 0.3706 5.33%
2024-04-23 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2024-04-22 0 0.375 0.350 0.375 0.380 0.385 800,000 306,000 0.3825 0.375 0.350 0.375 0.380 0.385 800,000 0.3825 1.35%
2024-04-19 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2024-04-18 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2024-04-17 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2024-04-16 0 0.370 0.360 0.370 0.370 0.375 835,000 308,975 0.3700 0.370 0.360 0.370 0.370 0.375 835,000 0.3700 1.37%
2024-04-15 0 0.365 0.360 0.375 - - 10,000 3,550 0.3550 0.365 0.360 0.375 - - 10,000 0.3550 0.00%
2024-04-12 0 0.365 0.355 0.365 0.350 0.385 2,805,000 1,062,800 0.3789 0.365 0.355 0.365 0.350 0.385 2,805,000 0.3789 0.00%
2024-04-11 0 0.365 0.360 0.385 0.365 0.390 50,000 18,375 0.3675 0.365 0.360 0.385 0.365 0.390 50,000 0.3675 1.39%
2024-04-10 0 0.360 0.360 0.375 0.360 0.360 95,000 34,200 0.3600 0.360 0.360 0.375 0.360 0.360 95,000 0.3600 -2.70%
2024-04-09 0 0.370 0.370 0.380 0.370 0.380 175,000 65,350 0.3734 0.370 0.370 0.380 0.370 0.380 175,000 0.3734 -3.90%
2024-04-08 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2024-04-05 0 0.385 0.370 0.390 0.370 0.385 85,000 31,875 0.3750 0.385 0.370 0.390 0.370 0.385 85,000 0.3750 0.00%
2024-04-03 0 0.385 0.370 0.385 0.380 0.390 50,000 19,275 0.3855 0.385 0.370 0.385 0.380 0.390 50,000 0.3855 -4.94%
2024-04-02 0 0.405 0.405 0.425 0.400 0.425 4,125,000 1,676,400 0.4064 0.405 0.405 0.425 0.400 0.425 4,125,000 0.4064 -2.41%
2024-03-28 0 0.415 0.415 0.425 0.370 0.430 34,460,000 14,127,675 0.4100 0.415 0.415 0.425 0.370 0.430 34,460,000 0.4100 1.22%
2024-03-27 0 0.410 0.380 0.410 0.360 0.410 10,980,000 4,160,850 0.3789 0.410 0.380 0.410 0.360 0.410 10,980,000 0.3789 7.89%
2024-03-26 0 0.380 0.365 0.390 0.335 0.380 3,070,000 1,097,000 0.3573 0.380 0.365 0.390 0.335 0.380 3,070,000 0.3573 0.00%
2024-03-25 0 0.380 0.355 0.380 0.365 0.380 20,000 7,450 0.3725 0.380 0.355 0.380 0.365 0.380 20,000 0.3725 7.04%
2024-03-22 0 0.355 0.335 0.355 0.330 0.380 1,180,000 407,450 0.3453 0.355 0.335 0.355 0.330 0.380 1,180,000 0.3453 -1.39%
2024-03-21 0 0.360 0.360 0.380 0.355 0.375 20,000 7,250 0.3625 0.360 0.360 0.380 0.355 0.375 20,000 0.3625 -5.26%
2024-03-20 0 0.380 0.360 0.380 0.355 0.390 225,000 84,025 0.3734 0.380 0.360 0.380 0.355 0.390 225,000 0.3734 2.70%
2024-03-19 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -1.33%
2024-03-18 0 0.375 0.355 0.375 0.355 0.380 280,000 104,050 0.3716 0.375 0.355 0.375 0.355 0.380 280,000 0.3716 -1.32%
2024-03-15 0 0.380 0.380 0.385 0.380 0.385 190,000 72,475 0.3814 0.380 0.380 0.385 0.380 0.385 190,000 0.3814 -2.56%
2024-03-14 0 0.390 0.385 0.390 0.390 0.400 155,000 61,550 0.3971 0.390 0.385 0.390 0.390 0.400 155,000 0.3971 -2.50%
2024-03-13 0 0.400 0.395 0.415 0.395 0.405 4,285,000 1,714,525 0.4001 0.400 0.395 0.415 0.395 0.405 4,285,000 0.4001 -1.23%
2024-03-12 0 0.405 0.395 0.405 0.395 0.410 15,475,000 6,203,050 0.4008 0.405 0.395 0.405 0.395 0.410 15,475,000 0.4008 1.25%
2024-03-11 0 0.400 0.390 0.410 0.390 0.410 355,000 141,850 0.3996 0.400 0.390 0.410 0.390 0.410 355,000 0.3996 0.00%
2024-03-08 0 0.400 0.400 0.420 0.400 0.430 25,605,000 10,537,875 0.4116 0.400 0.400 0.420 0.400 0.430 25,605,000 0.4116 0.00%
2024-03-07 0 0.400 0.400 0.420 0.385 0.425 29,920,000 12,196,550 0.4076 0.400 0.400 0.420 0.385 0.425 29,920,000 0.4076 -3.61%
2024-03-06 0 0.415 0.400 0.415 0.405 0.430 1,875,000 771,675 0.4116 0.415 0.400 0.415 0.405 0.430 1,875,000 0.4116 -6.74%
2024-03-05 0 0.445 0.415 0.445 0.410 0.450 7,140,000 3,169,175 0.4439 0.445 0.415 0.445 0.410 0.450 7,140,000 0.4439 3.49%
2024-03-04 0 0.430 0.420 0.435 0.395 0.430 6,705,000 2,711,575 0.4044 0.430 0.420 0.435 0.395 0.430 6,705,000 0.4044 1.18%
2024-03-01 0 0.425 0.405 0.435 0.400 0.425 2,030,000 829,275 0.4085 0.425 0.405 0.435 0.400 0.425 2,030,000 0.4085 6.25%
2024-02-29 0 0.400 0.400 0.420 0.395 0.410 1,920,000 768,525 0.4003 0.400 0.400 0.420 0.395 0.410 1,920,000 0.4003 -3.61%
2024-02-28 0 0.415 0.410 0.430 0.410 0.435 475,000 199,075 0.4191 0.415 0.410 0.430 0.410 0.435 475,000 0.4191 -8.79%
2024-02-27 0 0.455 0.420 0.460 0.445 0.455 5,510,000 2,479,525 0.4500 0.455 0.420 0.460 0.445 0.455 5,510,000 0.4500 4.60%
2024-02-26 0 0.435 0.435 0.450 0.430 0.435 20,000 8,625 0.4313 0.435 0.435 0.450 0.430 0.435 20,000 0.4313 -3.33%
2024-02-23 0 0.450 0.420 0.450 0.415 0.450 6,690,000 3,007,650 0.4496 0.450 0.420 0.450 0.415 0.450 6,690,000 0.4496 8.43%
2024-02-22 0 0.415 0.415 0.435 0.415 0.440 620,000 262,500 0.4234 0.415 0.415 0.435 0.415 0.440 620,000 0.4234 -6.74%
2024-02-21 0 0.445 0.435 0.450 0.435 0.450 335,000 150,275 0.4486 0.445 0.435 0.450 0.435 0.450 335,000 0.4486 2.30%
2024-02-20 0 0.435 0.430 0.440 0.430 0.445 5,185,000 2,281,350 0.4400 0.435 0.430 0.440 0.430 0.445 5,185,000 0.4400 -1.14%
2024-02-19 0 0.440 0.425 0.480 0.425 0.450 1,560,000 695,125 0.4456 0.440 0.425 0.480 0.425 0.450 1,560,000 0.4456 -2.22%
2024-02-16 0 0.450 0.445 0.480 0.445 0.500 270,000 131,950 0.4887 0.450 0.445 0.480 0.445 0.500 270,000 0.4887 -4.26%
2024-02-15 0 0.470 0.440 0.470 0.415 0.480 1,585,000 712,675 0.4496 0.470 0.440 0.470 0.415 0.480 1,585,000 0.4496 10.59%
2024-02-14 0 0.425 0.405 0.430 0.405 0.435 130,000 54,775 0.4213 0.425 0.405 0.430 0.405 0.435 130,000 0.4213 -3.41%
2024-02-09 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2024-02-08 0 0.440 0.430 0.445 0.440 0.460 190,000 86,400 0.4547 0.440 0.430 0.445 0.440 0.460 190,000 0.4547 -10.20%
2024-02-07 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -1.01%
2024-02-06 0 0.495 0.480 0.500 0.485 0.495 290,000 143,075 0.4934 0.495 0.480 0.500 0.485 0.495 290,000 0.4934 0.00%
2024-02-05 0 0.495 0.485 0.500 0.485 0.495 275,000 136,150 0.4951 0.495 0.485 0.500 0.485 0.495 275,000 0.4951 2.06%
2024-02-02 0 0.485 0.485 0.490 0.465 0.520 2,565,000 1,290,675 0.5032 0.485 0.485 0.490 0.465 0.520 2,565,000 0.5032 3.19%
2024-02-01 0 0.470 0.460 0.480 0.420 0.475 6,600,000 3,128,925 0.4741 0.470 0.460 0.480 0.420 0.475 6,600,000 0.4741 2.17%
2024-01-31 0 0.460 0.455 0.470 0.460 0.470 410,000 191,325 0.4666 0.460 0.455 0.470 0.460 0.470 410,000 0.4666 -1.08%
2024-01-30 0 0.465 0.430 0.465 0.465 0.465 740,000 344,100 0.4650 0.465 0.430 0.465 0.465 0.465 740,000 0.4650 0.00%
2024-01-29 0 0.465 0.450 0.465 0.400 0.470 1,205,000 520,800 0.4322 0.465 0.450 0.465 0.400 0.470 1,205,000 0.4322 0.00%
2024-01-26 0 0.465 0.455 0.465 0.455 0.475 25,530,000 12,122,700 0.4748 0.465 0.455 0.465 0.455 0.475 25,530,000 0.4748 -1.06%
2024-01-25 0 0.470 0.450 0.475 0.450 0.470 450,000 209,300 0.4651 0.470 0.450 0.475 0.450 0.470 450,000 0.4651 -2.08%
2024-01-24 0 0.480 0.445 0.480 0.420 0.480 4,425,000 2,070,275 0.4679 0.480 0.445 0.480 0.420 0.480 4,425,000 0.4679 4.35%
2024-01-23 0 0.460 0.450 0.460 0.455 0.475 305,000 140,600 0.4610 0.460 0.450 0.460 0.455 0.475 305,000 0.4610 -3.16%
2024-01-22 0 0.475 0.470 0.480 0.475 0.490 1,160,000 561,200 0.4838 0.475 0.470 0.480 0.475 0.490 1,160,000 0.4838 -2.06%
2024-01-19 0 0.485 0.475 0.510 0.485 0.500 40,000 19,775 0.4944 0.485 0.475 0.510 0.485 0.500 40,000 0.4944 -4.90%
2024-01-18 0 0.510 0.480 0.520 0.510 0.520 255,000 130,550 0.5120 0.510 0.480 0.520 0.510 0.520 255,000 0.5120 -1.92%
2024-01-17 0 0.520 0.485 0.520 0.475 0.520 7,885,000 4,084,825 0.5181 0.520 0.485 0.520 0.475 0.520 7,885,000 0.5181 9.47%
2024-01-16 0 0.475 0.470 0.500 0.470 0.475 10,000 4,725 0.4725 0.475 0.470 0.500 0.470 0.475 10,000 0.4725 -2.06%
2024-01-15 0 0.485 0.475 0.495 0.475 0.490 705,000 341,350 0.4842 0.485 0.475 0.495 0.475 0.490 705,000 0.4842 3.19%
2024-01-12 0 0.470 0.465 0.475 0.470 0.470 15,000 7,050 0.4700 0.470 0.465 0.475 0.470 0.470 15,000 0.4700 -1.05%
2024-01-11 0 0.475 0.465 0.480 0.465 0.485 480,000 229,475 0.4781 0.475 0.465 0.480 0.465 0.485 480,000 0.4781 0.00%
2024-01-10 0 0.475 0.470 0.475 0.475 0.475 15,000 7,125 0.4750 0.475 0.470 0.475 0.475 0.475 15,000 0.4750 1.06%
2024-01-09 0 0.470 0.450 0.470 0.455 0.470 585,000 271,850 0.4647 0.470 0.450 0.470 0.455 0.470 585,000 0.4647 0.00%
2024-01-08 0 0.470 0.450 0.470 0.460 0.470 265,000 124,450 0.4696 0.470 0.450 0.470 0.460 0.470 265,000 0.4696 1.08%
2024-01-05 0 0.465 0.465 0.490 0.455 0.485 1,305,000 619,875 0.4750 0.465 0.465 0.490 0.455 0.485 1,305,000 0.4750 -4.12%
2024-01-04 0 0.485 0.480 0.490 0.460 0.485 1,105,000 530,225 0.4798 0.485 0.480 0.490 0.460 0.485 1,105,000 0.4798 1.04%
2024-01-03 0 0.480 0.470 0.480 0.480 0.500 2,080,000 1,035,200 0.4977 0.480 0.470 0.480 0.480 0.500 2,080,000 0.4977 -5.88%
2024-01-02 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2023-12-29 0 0.510 0.490 0.510 0.495 0.510 15,000 7,500 0.5000 0.510 0.490 0.510 0.495 0.510 15,000 0.5000 3.03%
2023-12-28 0 0.495 0.480 0.510 0.490 0.495 65,000 32,050 0.4931 0.495 0.480 0.510 0.490 0.495 65,000 0.4931 -1.00%
2023-12-27 0 0.500 0.495 0.500 0.485 0.500 50,000 24,850 0.4970 0.500 0.495 0.500 0.485 0.500 50,000 0.4970 -5.66%
2023-12-22 0 0.530 0.475 0.530 0.420 0.540 645,000 298,900 0.4634 0.530 0.475 0.530 0.420 0.540 645,000 0.4634 9.28%
2023-12-21 0 0.485 0.485 0.520 0.485 0.495 35,000 17,125 0.4893 0.485 0.485 0.520 0.485 0.495 35,000 0.4893 -1.02%
2023-12-20 0 0.490 0.490 0.540 0.485 0.500 15,000 7,350 0.4900 0.490 0.490 0.540 0.485 0.500 15,000 0.4900 -2.00%
2023-12-19 0 0.500 0.500 0.530 0.500 0.520 95,000 48,000 0.5053 0.500 0.500 0.530 0.500 0.520 95,000 0.5053 -3.85%
2023-12-18 0 0.520 0.500 0.520 0.510 0.530 3,120,000 1,598,800 0.5124 0.520 0.500 0.520 0.510 0.530 3,120,000 0.5124 1.96%
2023-12-15 0 0.510 0.500 0.520 0.485 0.530 6,495,000 3,286,996 0.5061 0.510 0.500 0.520 0.485 0.530 6,495,000 0.5061 2.00%
2023-12-14 0 0.500 0.460 0.500 0.480 0.560 2,330,000 1,252,925 0.5377 0.500 0.460 0.500 0.480 0.560 2,330,000 0.5377 -7.41%
2023-12-13 0 0.540 0.510 0.540 0.510 0.540 3,120,000 1,627,550 0.5217 0.540 0.510 0.540 0.510 0.540 3,120,000 0.5217 -1.82%
2023-12-12 0 0.550 0.500 0.550 0.480 0.560 555,000 288,475 0.5198 0.550 0.500 0.550 0.480 0.560 555,000 0.5198 10.00%
2023-12-11 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.510 0.500 0.500 20,000 0.5000 -1.96%
2023-12-08 0 0.510 0.500 0.520 0.500 0.510 1,345,000 685,900 0.5100 0.510 0.500 0.520 0.500 0.510 1,345,000 0.5100 0.00%
2023-12-07 0 0.510 0.510 0.520 0.500 0.510 75,000 38,050 0.5073 0.510 0.510 0.520 0.500 0.510 75,000 0.5073 0.00%
2023-12-06 0 0.510 0.500 0.510 0.490 0.520 405,000 202,600 0.5002 0.510 0.500 0.510 0.490 0.520 405,000 0.5002 4.08%
2023-12-05 0 0.490 0.490 0.500 0.490 0.520 35,000 17,600 0.5029 0.490 0.490 0.500 0.490 0.520 35,000 0.5029 -5.77%
2023-12-04 0 0.520 0.495 0.520 0.485 0.540 660,000 336,900 0.5105 0.520 0.495 0.520 0.485 0.540 660,000 0.5105 -3.70%
2023-12-01 0 0.540 0.520 0.550 0.540 0.570 330,000 182,400 0.5527 0.540 0.520 0.550 0.540 0.570 330,000 0.5527 -5.26%
2023-11-30 0 0.570 0.570 0.590 0.550 0.610 2,035,000 1,215,750 0.5974 0.570 0.570 0.590 0.550 0.610 2,035,000 0.5974 3.64%
2023-11-29 0 0.550 0.540 0.560 0.550 0.620 930,000 563,150 0.6055 0.550 0.540 0.560 0.550 0.620 930,000 0.6055 -3.51%
2023-11-28 0 0.570 0.550 0.570 0.560 0.580 265,000 151,850 0.5730 0.570 0.550 0.570 0.560 0.580 265,000 0.5730 -5.00%
2023-11-27 0 0.600 0.580 0.600 0.580 0.630 2,195,000 1,336,750 0.6090 0.600 0.580 0.600 0.580 0.630 2,195,000 0.6090 -4.76%
2023-11-24 0 0.630 0.620 0.640 0.630 0.660 55,000 34,800 0.6327 0.630 0.620 0.640 0.630 0.660 55,000 0.6327 -1.56%
2023-11-23 0 0.640 0.630 0.660 0.630 0.660 1,460,000 943,100 0.6460 0.640 0.630 0.660 0.630 0.660 1,460,000 0.6460 -3.03%
2023-11-22 0 0.660 0.660 0.680 0.640 0.670 960,000 623,150 0.6491 0.660 0.660 0.680 0.640 0.670 960,000 0.6491 1.54%
2023-11-21 0 0.650 0.650 0.670 0.630 0.650 885,000 565,700 0.6392 0.650 0.650 0.670 0.630 0.650 885,000 0.6392 1.56%
2023-11-20 0 0.640 0.630 0.650 0.610 0.640 1,915,000 1,180,900 0.6167 0.640 0.630 0.650 0.610 0.640 1,915,000 0.6167 3.23%
2023-11-17 0 0.620 0.610 0.640 0.610 0.630 335,000 206,500 0.6164 0.620 0.610 0.640 0.610 0.630 335,000 0.6164 -3.12%
2023-11-16 0 0.640 0.630 0.640 0.640 0.650 305,000 195,300 0.6403 0.640 0.630 0.640 0.640 0.650 305,000 0.6403 -3.03%
2023-11-15 0 0.660 0.620 0.670 0.620 0.660 1,295,000 834,500 0.6444 0.660 0.620 0.670 0.620 0.660 1,295,000 0.6444 4.76%
2023-11-14 0 0.630 0.630 0.640 0.600 0.630 895,000 556,500 0.6218 0.630 0.630 0.640 0.600 0.630 895,000 0.6218 0.00%
2023-11-13 0 0.630 0.620 0.640 0.610 0.630 545,000 336,000 0.6165 0.630 0.620 0.640 0.610 0.630 545,000 0.6165 5.00%
2023-11-10 0 0.600 0.580 0.600 0.600 0.610 495,000 297,100 0.6002 0.600 0.580 0.600 0.600 0.610 495,000 0.6002 0.00%
2023-11-09 0 0.600 0.600 0.610 0.600 0.630 370,000 226,050 0.6109 0.600 0.600 0.610 0.600 0.630 370,000 0.6109 -4.76%
2023-11-08 0 0.630 0.600 0.630 0.600 0.640 495,000 303,000 0.6121 0.630 0.600 0.630 0.600 0.640 495,000 0.6121 1.61%
2023-11-07 0 0.620 0.610 0.620 0.620 0.650 1,455,000 922,150 0.6338 0.620 0.610 0.620 0.620 0.650 1,455,000 0.6338 -3.12%
2023-11-06 0 0.640 0.630 0.650 0.630 0.650 275,000 176,150 0.6405 0.640 0.630 0.650 0.630 0.650 275,000 0.6405 -3.03%
2023-11-03 0 0.660 0.650 0.660 0.640 0.680 3,920,000 2,583,200 0.6590 0.660 0.650 0.660 0.640 0.680 3,920,000 0.6590 -1.49%
2023-11-02 0 0.670 0.670 0.680 0.670 0.730 5,785,000 4,115,950 0.7115 0.670 0.670 0.680 0.670 0.730 5,785,000 0.7115 1.52%
2023-11-01 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.660 0.660 0.670 0.660 0.660 40,000 0.6600 -1.49%
2023-10-31 0 0.670 0.670 0.680 0.660 0.690 13,365,000 9,059,150 0.6778 0.670 0.670 0.680 0.660 0.690 13,365,000 0.6778 0.00%
2023-10-30 0 0.670 0.670 0.680 0.660 0.730 5,205,000 3,603,250 0.6923 0.670 0.670 0.680 0.660 0.730 5,205,000 0.6923 1.52%
2023-10-27 0 0.660 0.650 0.670 0.640 0.670 330,000 217,600 0.6594 0.660 0.650 0.670 0.640 0.670 330,000 0.6594 -1.49%
2023-10-26 0 0.670 0.660 0.680 0.660 0.670 260,000 173,600 0.6677 0.670 0.660 0.680 0.660 0.670 260,000 0.6677 -4.29%
2023-10-25 0 0.700 0.680 0.700 0.620 0.730 5,035,000 3,427,150 0.6807 0.700 0.680 0.700 0.620 0.730 5,035,000 0.6807 9.38%
2023-10-24 0 0.640 0.640 0.650 0.600 0.660 1,660,000 1,059,550 0.6383 0.640 0.640 0.650 0.600 0.660 1,660,000 0.6383 -1.54%
2023-10-20 0 0.650 0.650 0.690 0.600 0.660 1,160,000 748,300 0.6451 0.650 0.650 0.690 0.600 0.660 1,160,000 0.6451 -1.52%
2023-10-19 0 0.660 0.660 0.670 0.660 0.680 230,000 153,850 0.6689 0.660 0.660 0.670 0.660 0.680 230,000 0.6689 -2.94%
2023-10-18 0 0.680 0.660 0.680 0.660 0.680 355,000 238,450 0.6717 0.680 0.660 0.680 0.660 0.680 355,000 0.6717 1.49%
2023-10-17 0 0.670 0.670 0.680 0.650 0.690 1,090,000 723,400 0.6637 0.670 0.670 0.680 0.650 0.690 1,090,000 0.6637 -1.47%
2023-10-16 0 0.680 0.670 0.690 0.650 0.730 1,285,000 883,000 0.6872 0.680 0.670 0.690 0.650 0.730 1,285,000 0.6872 -5.56%
2023-10-13 0 0.720 0.720 0.740 0.720 0.730 120,000 87,000 0.7250 0.720 0.720 0.740 0.720 0.730 120,000 0.7250 -2.70%
2023-10-12 0 0.740 0.740 0.750 0.710 0.750 10,885,000 8,131,400 0.7470 0.740 0.740 0.750 0.710 0.750 10,885,000 0.7470 1.37%
2023-10-11 0 0.730 0.730 0.740 0.720 0.760 1,495,000 1,110,650 0.7429 0.730 0.730 0.740 0.720 0.760 1,495,000 0.7429 -5.19%
2023-10-10 0 0.770 0.760 0.780 0.760 0.770 355,000 272,350 0.7672 0.770 0.760 0.780 0.760 0.770 355,000 0.7672 -1.28%
2023-10-09 0 0.780 0.770 0.790 0.780 0.820 950,000 750,400 0.7899 0.780 0.770 0.790 0.780 0.820 950,000 0.7899 -1.27%
2023-10-06 0 0.790 0.770 0.800 0.760 0.820 2,160,000 1,697,300 0.7858 0.790 0.770 0.800 0.760 0.820 2,160,000 0.7858 -1.25%
2023-10-05 0 0.800 0.780 0.800 0.740 0.820 4,715,000 3,780,100 0.8017 0.800 0.780 0.800 0.740 0.820 4,715,000 0.8017 6.67%
2023-10-04 0 0.750 0.710 0.760 0.690 0.750 15,715,000 11,083,250 0.7053 0.750 0.710 0.760 0.690 0.750 15,715,000 0.7053 0.00%
2023-10-03 0 0.750 0.750 0.760 0.750 0.920 9,435,000 7,457,300 0.7904 0.750 0.750 0.760 0.750 0.920 9,435,000 0.7904 -18.48%
2023-09-29 0 0.920 0.890 0.920 0.730 0.930 9,165,000 7,289,800 0.7954 0.920 0.890 0.920 0.730 0.930 9,165,000 0.7954 15.00%
2023-09-28 0 0.800 0.790 0.800 0.730 0.840 4,485,000 3,526,700 0.7863 0.800 0.790 0.800 0.730 0.840 4,485,000 0.7863 9.59%
2023-09-27 0 0.730 0.730 0.740 0.720 0.750 6,170,000 4,506,000 0.7303 0.730 0.730 0.740 0.720 0.750 6,170,000 0.7303 -1.35%
2023-09-26 0 0.740 0.750 0.760 0.710 0.760 2,305,000 1,708,750 0.7413 0.740 0.750 0.760 0.710 0.760 2,305,000 0.7413 2.78%
2023-09-25 0 0.720 0.720 0.730 0.720 0.740 2,600,000 1,914,550 0.7364 0.720 0.720 0.730 0.720 0.740 2,600,000 0.7364 -2.70%
2023-09-22 0 0.740 0.730 0.750 0.730 0.770 970,000 727,850 0.7504 0.740 0.730 0.750 0.730 0.770 970,000 0.7504 0.00%
2023-09-21 0 0.740 0.720 0.750 0.710 0.750 2,125,000 1,554,500 0.7315 0.740 0.720 0.750 0.710 0.750 2,125,000 0.7315 1.37%
2023-09-20 0 0.730 0.730 0.750 0.700 0.770 1,590,000 1,158,850 0.7288 0.730 0.730 0.750 0.700 0.770 1,590,000 0.7288 2.82%
2023-09-19 0 0.710 0.710 0.730 0.700 0.730 2,240,000 1,600,200 0.7144 0.710 0.710 0.730 0.700 0.730 2,240,000 0.7144 -2.74%
2023-09-18 0 0.730 0.720 0.750 0.710 0.740 810,000 590,950 0.7296 0.730 0.720 0.750 0.710 0.740 810,000 0.7296 0.00%
2023-09-15 0 0.730 0.730 0.750 0.710 0.750 1,680,000 1,225,950 0.7297 0.730 0.730 0.750 0.710 0.750 1,680,000 0.7297 -3.95%
2023-09-14 0 0.760 0.740 0.760 0.710 0.790 1,850,000 1,372,500 0.7419 0.760 0.740 0.760 0.710 0.790 1,850,000 0.7419 -2.56%
2023-09-13 0 0.780 0.750 0.780 0.690 0.800 4,770,000 3,551,000 0.7444 0.780 0.750 0.780 0.690 0.800 4,770,000 0.7444 1.30%
2023-09-12 0 0.770 0.770 0.780 0.650 0.800 7,020,000 5,180,650 0.7380 0.770 0.770 0.780 0.650 0.800 7,020,000 0.7380 16.67%
2023-09-11 0 0.660 0.660 0.670 0.630 0.660 325,000 209,400 0.6443 0.660 0.660 0.670 0.630 0.660 325,000 0.6443 1.54%
2023-09-07 0 0.650 0.650 0.660 0.570 0.670 2,405,000 1,514,250 0.6296 0.650 0.650 0.660 0.570 0.670 2,405,000 0.6296 12.07%
2023-09-06 0 0.580 0.580 0.610 0.570 0.610 1,875,000 1,111,900 0.5930 0.580 0.580 0.610 0.570 0.610 1,875,000 0.5930 -4.92%
2023-09-05 0 0.610 0.580 0.600 0.600 0.640 2,040,000 1,249,700 0.6126 0.610 0.580 0.600 0.600 0.640 2,040,000 0.6126 0.00%
2023-09-04 0 0.610 0.610 0.620 0.590 0.620 2,245,000 1,371,850 0.6111 0.610 0.610 0.620 0.590 0.620 2,245,000 0.6111 0.00%
2023-08-31 0 0.610 0.610 0.630 0.610 0.640 1,735,000 1,087,850 0.6270 0.610 0.610 0.630 0.610 0.640 1,735,000 0.6270 -3.17%
2023-08-30 0 0.630 0.620 0.630 0.620 0.660 1,570,000 994,800 0.6336 0.630 0.620 0.630 0.620 0.660 1,570,000 0.6336 -4.55%
2023-08-29 0 0.660 0.650 0.660 0.600 0.660 5,835,000 3,742,900 0.6415 0.660 0.650 0.660 0.600 0.660 5,835,000 0.6415 3.13%
2023-08-28 0 0.640 0.630 0.640 0.620 0.710 5,000,000 3,305,250 0.6611 0.640 0.630 0.640 0.620 0.710 5,000,000 0.6611 -7.25%
2023-08-25 0 0.690 0.660 0.680 0.640 0.750 4,850,000 3,349,250 0.6906 0.690 0.660 0.680 0.640 0.750 4,850,000 0.6906 0.00%
2023-08-24 0 0.690 0.690 0.710 0.590 0.730 4,665,000 3,100,650 0.6647 0.690 0.690 0.710 0.590 0.730 4,665,000 0.6647 18.97%
2023-08-23 0 0.580 0.570 0.590 0.550 0.610 820,000 478,300 0.5833 0.580 0.570 0.590 0.550 0.610 820,000 0.5833 1.75%
2023-08-22 0 0.570 0.550 0.560 0.560 0.630 5,910,000 3,514,000 0.5946 0.570 0.550 0.560 0.560 0.630 5,910,000 0.5946 -9.52%
2023-08-21 0 0.630 0.630 0.640 0.610 0.680 7,355,000 4,648,600 0.6320 0.630 0.630 0.640 0.610 0.680 7,355,000 0.6320 -4.55%
2023-08-18 0 0.660 0.650 0.690 0.640 0.730 3,500,000 2,379,550 0.6799 0.660 0.650 0.690 0.640 0.730 3,500,000 0.6799 -2.94%
2023-08-17 0 0.680 0.680 0.690 0.640 0.700 3,465,000 2,298,900 0.6635 0.680 0.680 0.690 0.640 0.700 3,465,000 0.6635 0.00%
2023-08-16 0 0.680 0.670 0.690 0.660 0.760 8,050,000 5,635,050 0.7000 0.680 0.670 0.690 0.660 0.760 8,050,000 0.7000 -12.82%
2023-08-15 0 0.780 0.780 0.800 0.770 0.810 6,280,000 4,916,450 0.7829 0.780 0.780 0.800 0.770 0.810 6,280,000 0.7829 -3.70%
2023-08-14 0 0.810 0.800 0.810 0.730 0.840 12,640,000 9,953,900 0.7875 0.810 0.800 0.810 0.730 0.840 12,640,000 0.7875 5.19%
2023-08-11 0 0.770 0.770 0.790 0.720 0.800 6,560,000 5,055,000 0.7706 0.770 0.770 0.790 0.720 0.800 6,560,000 0.7706 4.05%
2023-08-10 0 0.740 0.730 0.740 0.620 0.740 4,875,000 3,373,550 0.6920 0.740 0.730 0.740 0.620 0.740 4,875,000 0.6920 19.35%
2023-08-09 0 0.620 0.620 0.630 0.550 0.710 11,975,000 7,503,350 0.6266 0.620 0.620 0.630 0.550 0.710 11,975,000 0.6266 -11.43%
2023-08-08 0 0.700 0.700 0.710 0.620 0.730 9,375,000 6,364,150 0.6788 0.700 0.700 0.710 0.620 0.730 9,375,000 0.6788 2.94%
2023-08-07 0 0.680 0.670 0.680 0.640 0.730 6,420,000 4,445,400 0.6924 0.680 0.670 0.680 0.640 0.730 6,420,000 0.6924 4.62%
2023-08-04 0 0.650 0.640 0.650 0.540 0.670 11,145,000 6,930,050 0.6218 0.650 0.640 0.650 0.540 0.670 11,145,000 0.6218 18.18%
2023-08-03 0 0.550 0.530 0.550 0.510 0.560 6,475,000 3,446,700 0.5323 0.550 0.530 0.550 0.510 0.560 6,475,000 0.5323 3.77%
2023-08-02 0 0.530 0.530 0.540 0.500 0.560 2,900,000 1,561,700 0.5385 0.530 0.530 0.540 0.500 0.560 2,900,000 0.5385 6.00%
2023-08-01 0 0.500 0.500 0.510 0.490 0.510 995,000 493,425 0.4959 0.500 0.500 0.510 0.490 0.510 995,000 0.4959 0.00%
2023-07-31 0 0.500 0.500 0.510 0.470 0.510 3,395,000 1,663,425 0.4900 0.500 0.500 0.510 0.470 0.510 3,395,000 0.4900 0.00%
2023-07-28 0 0.500 0.480 0.500 0.465 0.510 5,205,000 2,561,125 0.4921 0.500 0.480 0.500 0.465 0.510 5,205,000 0.4921 0.00%
2023-07-27 0 0.500 0.495 0.500 0.485 0.520 4,260,000 2,088,200 0.4902 0.500 0.495 0.500 0.485 0.520 4,260,000 0.4902 4.17%
2023-07-26 0 0.480 0.480 0.495 0.480 0.540 5,615,000 2,787,275 0.4964 0.480 0.480 0.495 0.480 0.540 5,615,000 0.4964 -5.88%
2023-07-25 0 0.510 0.500 0.510 0.430 0.510 9,780,000 4,629,875 0.4734 0.510 0.500 0.510 0.430 0.510 9,780,000 0.4734 13.33%
2023-07-24 0 0.450 0.425 0.450 0.425 0.450 600,000 265,500 0.4425 0.450 0.425 0.450 0.425 0.450 600,000 0.4425 5.88%
2023-07-21 0 0.425 0.420 0.430 0.405 0.430 500,000 212,475 0.4250 0.425 0.420 0.430 0.405 0.430 500,000 0.4250 2.41%
2023-07-20 0 0.415 0.410 0.425 0.410 0.440 1,915,000 802,900 0.4193 0.415 0.410 0.425 0.410 0.440 1,915,000 0.4193 2.47%
2023-07-19 0 0.405 0.405 0.410 0.390 0.470 9,330,000 4,056,550 0.4348 0.405 0.405 0.410 0.390 0.470 9,330,000 0.4348 -1.22%
2023-07-18 0 0.410 0.405 0.415 0.380 0.425 3,945,000 1,601,075 0.4058 0.410 0.405 0.415 0.380 0.425 3,945,000 0.4058 7.89%
2023-07-14 0 0.380 0.375 0.380 0.355 0.400 1,220,000 454,675 0.3727 0.380 0.375 0.380 0.355 0.400 1,220,000 0.3727 7.04%
2023-07-13 0 0.355 0.355 0.360 0.350 0.365 2,070,000 738,750 0.3569 0.355 0.355 0.360 0.350 0.365 2,070,000 0.3569 -4.05%
2023-07-12 0 0.370 0.365 0.375 0.360 0.380 1,520,000 559,000 0.3678 0.370 0.365 0.375 0.360 0.380 1,520,000 0.3678 -1.33%
2023-07-11 0 0.375 0.370 0.380 0.360 0.375 2,300,000 858,575 0.3733 0.375 0.370 0.380 0.360 0.375 2,300,000 0.3733 4.17%
2023-07-10 0 0.360 0.350 0.365 0.350 0.365 1,750,000 627,675 0.3587 0.360 0.350 0.365 0.350 0.365 1,750,000 0.3587 1.41%
2023-07-07 0 0.355 0.350 0.355 0.310 0.370 2,625,000 901,800 0.3435 0.355 0.350 0.355 0.310 0.370 2,625,000 0.3435 12.70%
2023-07-06 0 0.315 0.310 0.315 0.290 0.330 1,270,000 392,625 0.3092 0.315 0.310 0.315 0.290 0.330 1,270,000 0.3092 6.78%
2023-07-05 0 0.295 0.295 0.305 0.285 0.295 195,000 56,550 0.2900 0.295 0.295 0.305 0.285 0.295 195,000 0.2900 -1.67%
2023-07-04 0 0.300 0.290 0.300 0.285 0.300 195,000 56,275 0.2886 0.300 0.290 0.300 0.285 0.300 195,000 0.2886 3.45%
2023-07-03 0 0.290 0.285 0.290 0.280 0.295 1,020,000 290,400 0.2847 0.290 0.285 0.290 0.280 0.295 1,020,000 0.2847 -1.69%
2023-06-30 0 0.295 0.285 0.300 0.295 0.310 625,000 189,150 0.3026 0.295 0.285 0.300 0.295 0.310 625,000 0.3026 0.00%
2023-06-29 0 0.295 0.295 0.305 0.285 0.305 555,000 165,150 0.2976 0.295 0.295 0.305 0.285 0.305 555,000 0.2976 3.51%
2023-06-28 0 0.285 0.280 0.285 0.280 0.300 1,205,000 341,350 0.2833 0.285 0.280 0.285 0.280 0.300 1,205,000 0.2833 -3.39%
2023-06-27 0 0.295 0.290 0.295 0.285 0.305 705,000 205,475 0.2915 0.295 0.290 0.295 0.285 0.305 705,000 0.2915 -1.67%
2023-06-26 0 0.300 0.295 0.300 0.290 0.355 11,450,000 3,523,125 0.3077 0.300 0.295 0.300 0.290 0.355 11,450,000 0.3077 -11.76%
2023-06-23 0 0.340 0.330 0.340 0.330 0.340 370,000 124,425 0.3363 0.340 0.330 0.340 0.330 0.340 370,000 0.3363 3.03%
2023-06-21 0 0.330 0.330 0.340 0.330 0.330 55,000 18,150 0.3300 0.330 0.330 0.340 0.330 0.330 55,000 0.3300 0.00%
2023-06-20 0 0.330 0.330 0.345 0.330 0.345 155,000 51,300 0.3310 0.330 0.330 0.345 0.330 0.345 155,000 0.3310 0.00%
2023-06-19 0 0.330 0.325 0.335 0.325 0.345 1,305,000 435,725 0.3339 0.330 0.325 0.335 0.325 0.345 1,305,000 0.3339 -2.94%
2023-06-16 0 0.340 0.335 0.340 0.330 0.360 4,235,000 1,440,175 0.3401 0.340 0.335 0.340 0.330 0.360 4,235,000 0.3401 -2.86%
2023-06-15 0 0.350 0.345 0.355 0.325 0.395 11,900,000 4,122,950 0.3465 0.350 0.345 0.355 0.325 0.395 11,900,000 0.3465 -9.09%
2023-06-14 0 0.385 0.380 0.385 0.370 0.385 1,570,000 595,000 0.3790 0.385 0.380 0.385 0.370 0.385 1,570,000 0.3790 2.67%
2023-06-13 0 0.375 0.370 0.375 0.370 0.395 2,325,000 873,025 0.3755 0.375 0.370 0.375 0.370 0.395 2,325,000 0.3755 -2.60%
2023-06-12 0 0.385 0.380 0.385 0.345 0.395 9,255,000 3,320,250 0.3588 0.385 0.380 0.385 0.345 0.395 9,255,000 0.3588 5.48%
2023-06-09 0 0.365 0.365 0.370 0.350 0.450 12,960,000 4,914,025 0.3792 0.365 0.365 0.370 0.350 0.450 12,960,000 0.3792 1.39%
2023-06-08 0 0.360 0.345 0.360 0.320 0.360 20,110,000 6,936,825 0.3449 0.360 0.345 0.360 0.320 0.360 20,110,000 0.3449 2.86%
2023-06-07 0 0.350 0.350 0.360 0.350 0.355 305,000 107,425 0.3522 0.350 0.350 0.360 0.350 0.355 305,000 0.3522 0.00%
2023-06-06 0 0.350 0.335 0.360 0.350 0.350 80,000 27,950 0.3494 0.350 0.335 0.360 0.350 0.350 80,000 0.3494 0.00%
2023-06-05 0 0.350 0.335 0.350 0.335 0.350 105,000 36,450 0.3471 0.350 0.335 0.350 0.335 0.350 105,000 0.3471 6.06%
2023-06-02 0 0.330 0.330 0.335 0.315 0.330 185,000 60,125 0.3250 0.330 0.330 0.335 0.315 0.330 185,000 0.3250 4.76%
2023-06-01 0 0.315 0.315 0.320 0.315 0.340 1,065,000 346,300 0.3252 0.315 0.315 0.320 0.315 0.340 1,065,000 0.3252 -7.35%
2023-05-31 0 0.340 0.335 0.340 0.330 0.340 120,000 40,300 0.3358 0.340 0.335 0.340 0.330 0.340 120,000 0.3358 -1.45%
2023-05-30 0 0.345 0.340 0.350 0.340 0.345 40,000 13,625 0.3406 0.345 0.340 0.350 0.340 0.345 40,000 0.3406 1.47%
2023-05-29 0 0.340 0.340 0.345 0.340 0.350 1,225,000 422,500 0.3449 0.340 0.340 0.345 0.340 0.350 1,225,000 0.3449 -1.45%
2023-05-25 0 0.345 0.345 0.365 0.345 0.385 675,000 245,250 0.3633 0.345 0.345 0.365 0.345 0.385 675,000 0.3633 -9.21%
2023-05-24 0 0.380 0.375 0.385 0.380 0.385 1,325,000 506,375 0.3822 0.380 0.375 0.385 0.380 0.385 1,325,000 0.3822 -1.30%
2023-05-23 0 0.385 0.385 0.400 0.380 0.410 550,000 216,850 0.3943 0.385 0.385 0.400 0.380 0.410 550,000 0.3943 -3.75%
2023-05-22 0 0.400 0.390 0.400 0.370 0.430 2,955,000 1,182,175 0.4001 0.400 0.390 0.400 0.370 0.430 2,955,000 0.4001 8.11%
2023-05-19 0 0.370 0.365 0.380 0.335 0.370 445,000 160,425 0.3605 0.370 0.365 0.380 0.335 0.370 445,000 0.3605 5.71%
2023-05-18 0 0.350 0.350 0.360 0.340 0.350 105,000 36,500 0.3476 0.350 0.350 0.360 0.340 0.350 105,000 0.3476 0.00%
2023-05-17 0 0.350 0.345 0.365 0.340 0.370 455,000 162,625 0.3574 0.350 0.345 0.365 0.340 0.370 455,000 0.3574 2.94%
2023-05-16 0 0.340 0.330 0.340 0.340 0.345 125,000 43,025 0.3442 0.340 0.330 0.340 0.340 0.345 125,000 0.3442 0.00%
2023-05-15 0 0.340 0.330 0.350 0.340 0.345 35,000 11,925 0.3407 0.340 0.330 0.350 0.340 0.345 35,000 0.3407 0.00%
2023-05-12 0 0.340 0.330 0.350 0.330 0.340 185,000 62,275 0.3366 0.340 0.330 0.350 0.330 0.340 185,000 0.3366 0.00%
2023-05-11 0 0.340 0.340 0.345 0.320 0.345 700,000 236,650 0.3381 0.340 0.340 0.345 0.320 0.345 700,000 0.3381 6.25%
2023-05-10 0 0.320 0.320 0.330 0.320 0.320 135,000 43,200 0.3200 0.320 0.320 0.330 0.320 0.320 135,000 0.3200 -3.03%
2023-05-09 0 0.330 0.320 0.335 0.315 0.330 25,000 8,025 0.3210 0.330 0.320 0.335 0.315 0.330 25,000 0.3210 3.13%
2023-05-08 0 0.320 0.320 0.330 0.315 0.330 140,000 45,525 0.3252 0.320 0.320 0.330 0.315 0.330 140,000 0.3252 -4.48%
2023-05-05 0 0.335 0.320 0.335 0.320 0.335 35,000 11,275 0.3221 0.335 0.320 0.335 0.320 0.335 35,000 0.3221 1.52%
2023-05-04 0 0.330 0.320 0.335 0.325 0.330 405,000 132,000 0.3259 0.330 0.320 0.335 0.325 0.330 405,000 0.3259 0.00%
2023-05-03 0 0.330 0.330 0.335 0.325 0.330 160,000 52,450 0.3278 0.330 0.330 0.335 0.325 0.330 160,000 0.3278 -2.94%
2023-05-02 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2023-04-28 0 0.340 0.335 0.340 0.335 0.340 100,000 33,950 0.3395 0.340 0.335 0.340 0.335 0.340 100,000 0.3395 1.49%
2023-04-27 0 0.335 0.320 0.335 0.320 0.340 305,000 102,550 0.3362 0.335 0.320 0.335 0.320 0.340 305,000 0.3362 -1.47%
2023-04-26 0 0.340 0.320 0.340 0.320 0.340 1,120,000 361,575 0.3228 0.340 0.320 0.340 0.320 0.340 1,120,000 0.3228 0.00%
2023-04-25 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2023-04-24 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2023-04-21 0 0.340 0.330 0.345 0.340 0.355 355,000 121,600 0.3425 0.340 0.330 0.345 0.340 0.355 355,000 0.3425 0.00%
2023-04-20 0 0.340 0.335 0.340 0.340 0.345 495,000 170,750 0.3449 0.340 0.335 0.340 0.340 0.345 495,000 0.3449 0.00%
2023-04-19 0 0.340 0.335 0.345 0.340 0.340 175,000 59,500 0.3400 0.340 0.335 0.345 0.340 0.340 175,000 0.3400 1.49%
2023-04-18 0 0.335 0.330 0.340 0.330 0.335 335,000 111,925 0.3341 0.335 0.330 0.340 0.330 0.335 335,000 0.3341 1.52%
2023-04-17 0 0.330 0.330 0.340 0.330 0.340 300,000 99,800 0.3327 0.330 0.330 0.340 0.330 0.340 300,000 0.3327 3.13%
2023-04-14 0 0.320 0.315 0.325 0.315 0.320 285,000 90,950 0.3191 0.320 0.315 0.325 0.315 0.320 285,000 0.3191 3.23%
2023-04-13 0 0.310 0.310 0.315 0.300 0.310 630,000 190,975 0.3031 0.310 0.310 0.315 0.300 0.310 630,000 0.3031 -1.59%
2023-04-12 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - -1.56%
2023-04-11 0 0.320 0.305 0.320 0.305 0.320 175,000 54,425 0.3110 0.320 0.305 0.320 0.305 0.320 175,000 0.3110 0.00%
2023-04-06 0 0.320 0.310 0.325 0.310 0.320 195,000 62,000 0.3179 0.320 0.310 0.325 0.310 0.320 195,000 0.3179 1.59%
2023-04-04 0 0.315 0.305 0.320 - - 5,000 1,600 0.3200 0.315 0.305 0.320 - - 5,000 0.3200 0.00%
2023-04-03 0 0.315 0.300 0.315 0.300 0.330 245,000 75,950 0.3100 0.315 0.300 0.315 0.300 0.330 245,000 0.3100 3.28%
2023-03-31 0 0.305 0.290 0.310 0.305 0.305 25,000 7,625 0.3050 0.305 0.290 0.310 0.305 0.305 25,000 0.3050 0.00%
2023-03-30 0 0.305 0.300 0.310 0.295 0.310 455,000 138,125 0.3036 0.305 0.300 0.310 0.295 0.310 455,000 0.3036 -1.61%
2023-03-29 0 0.310 0.300 0.320 0.300 0.315 260,000 80,350 0.3090 0.310 0.300 0.320 0.300 0.315 260,000 0.3090 -1.59%
2023-03-28 0 0.315 0.295 0.315 0.300 0.320 390,000 119,275 0.3058 0.315 0.295 0.315 0.300 0.320 390,000 0.3058 0.00%
2023-03-27 0 0.315 0.315 0.320 0.315 0.330 380,000 123,150 0.3241 0.315 0.315 0.320 0.315 0.330 380,000 0.3241 -4.55%
2023-03-24 0 0.330 0.325 0.335 0.325 0.340 840,000 279,150 0.3323 0.330 0.325 0.335 0.325 0.340 840,000 0.3323 -7.04%
2023-03-23 0 0.355 0.345 0.355 0.275 0.355 8,820,000 2,715,850 0.3079 0.355 0.345 0.355 0.275 0.355 8,820,000 0.3079 2.90%
2023-03-22 0 0.345 0.335 0.345 0.330 0.345 245,000 81,975 0.3346 0.345 0.335 0.345 0.330 0.345 245,000 0.3346 2.99%
2023-03-21 0 0.335 0.330 0.335 0.330 0.335 270,000 89,450 0.3313 0.335 0.330 0.335 0.330 0.335 270,000 0.3313 0.00%
2023-03-20 0 0.335 0.330 0.335 0.330 0.345 215,000 72,150 0.3356 0.335 0.330 0.335 0.330 0.345 215,000 0.3356 -2.90%
2023-03-17 0 0.345 0.335 0.345 0.335 0.350 740,000 251,650 0.3401 0.345 0.335 0.345 0.335 0.350 740,000 0.3401 0.00%
2023-03-16 0 0.345 0.335 0.345 0.335 0.350 410,000 140,450 0.3426 0.345 0.335 0.345 0.335 0.350 410,000 0.3426 -2.82%
2023-03-15 0 0.355 0.330 0.350 0.325 0.355 1,180,000 393,500 0.3335 0.355 0.330 0.350 0.325 0.355 1,180,000 0.3335 4.41%
2023-03-14 0 0.340 0.335 0.340 0.335 0.350 900,000 308,975 0.3433 0.340 0.335 0.340 0.335 0.350 900,000 0.3433 -1.45%
2023-03-13 0 0.345 0.340 0.345 0.340 0.350 165,000 56,325 0.3414 0.345 0.340 0.345 0.340 0.350 165,000 0.3414 -1.43%
2023-03-10 0 0.350 0.340 0.350 0.335 0.350 1,635,000 560,775 0.3430 0.350 0.340 0.350 0.335 0.350 1,635,000 0.3430 -2.78%
2023-03-09 0 0.360 0.350 0.360 0.350 0.375 660,000 234,725 0.3556 0.360 0.350 0.360 0.350 0.375 660,000 0.3556 0.00%
2023-03-08 0 0.360 0.355 0.360 0.355 0.365 445,000 159,875 0.3593 0.360 0.355 0.360 0.355 0.365 445,000 0.3593 -1.37%
2023-03-07 0 0.365 0.355 0.365 0.355 0.365 550,000 195,950 0.3563 0.365 0.355 0.365 0.355 0.365 550,000 0.3563 0.00%
2023-03-06 0 0.365 0.355 0.365 0.355 0.365 60,000 21,575 0.3596 0.365 0.355 0.365 0.355 0.365 60,000 0.3596 0.00%
2023-03-03 0 0.365 0.355 0.365 0.355 0.365 490,000 175,950 0.3591 0.365 0.355 0.365 0.355 0.365 490,000 0.3591 0.00%
2023-03-02 0 0.365 0.360 0.365 0.355 0.365 95,000 34,400 0.3621 0.365 0.360 0.365 0.355 0.365 95,000 0.3621 0.00%
2023-03-01 0 0.365 0.360 0.365 0.365 0.365 15,000 5,425 0.3617 0.365 0.360 0.365 0.365 0.365 15,000 0.3617 0.00%
2023-02-28 0 0.365 0.350 0.365 0.350 0.365 660,000 233,025 0.3531 0.365 0.350 0.365 0.350 0.365 660,000 0.3531 0.00%
2023-02-27 0 0.365 0.350 0.365 0.350 0.365 340,000 120,550 0.3546 0.365 0.350 0.365 0.350 0.365 340,000 0.3546 0.00%
2023-02-24 0 0.365 0.355 0.365 0.350 0.365 415,000 147,775 0.3561 0.365 0.355 0.365 0.350 0.365 415,000 0.3561 0.00%
2023-02-23 0 0.365 0.360 0.365 0.365 0.375 160,000 58,550 0.3659 0.365 0.360 0.365 0.365 0.375 160,000 0.3659 1.39%
2023-02-22 0 0.360 0.355 0.365 0.355 0.365 155,000 55,800 0.3600 0.360 0.355 0.365 0.355 0.365 155,000 0.3600 0.00%
2023-02-21 0 0.360 0.355 0.365 0.355 0.370 410,000 148,450 0.3621 0.360 0.355 0.365 0.355 0.370 410,000 0.3621 -1.37%
2023-02-20 0 0.365 0.360 0.365 0.350 0.390 2,175,000 801,175 0.3684 0.365 0.360 0.365 0.350 0.390 2,175,000 0.3684 -6.41%
2023-02-17 0 0.390 0.380 0.390 0.370 0.395 1,165,000 448,750 0.3852 0.390 0.380 0.390 0.370 0.395 1,165,000 0.3852 5.41%
2023-02-16 0 0.370 0.365 0.375 0.365 0.375 330,000 122,300 0.3706 0.370 0.365 0.375 0.365 0.375 330,000 0.3706 0.00%
2023-02-15 0 0.370 0.365 0.370 0.370 0.380 200,000 75,000 0.3750 0.370 0.365 0.370 0.370 0.380 200,000 0.3750 -2.63%
2023-02-14 0 0.380 0.375 0.385 0.375 0.380 260,000 98,775 0.3799 0.380 0.375 0.385 0.375 0.380 260,000 0.3799 -2.56%
2023-02-13 0 0.390 0.380 0.390 0.375 0.390 645,000 249,625 0.3870 0.390 0.380 0.390 0.375 0.390 645,000 0.3870 0.00%
2023-02-10 0 0.390 0.375 0.390 0.375 0.390 375,000 142,775 0.3807 0.390 0.375 0.390 0.375 0.390 375,000 0.3807 -1.27%
2023-02-09 0 0.395 0.385 0.395 0.380 0.395 330,000 128,175 0.3884 0.395 0.385 0.395 0.380 0.395 330,000 0.3884 0.00%
2023-02-08 0 0.395 0.385 0.400 0.385 0.395 580,000 226,500 0.3905 0.395 0.385 0.400 0.385 0.395 580,000 0.3905 0.00%
2023-02-07 0 0.395 0.385 0.395 0.385 0.405 970,000 382,125 0.3939 0.395 0.385 0.395 0.385 0.405 970,000 0.3939 -3.66%
2023-02-06 0 0.410 0.400 0.410 0.390 0.405 310,000 123,425 0.3981 0.410 0.400 0.410 0.390 0.405 310,000 0.3981 1.23%
2023-02-03 0 0.405 0.390 0.405 0.390 0.405 850,000 334,250 0.3932 0.405 0.390 0.405 0.390 0.405 850,000 0.3932 0.00%
2023-02-02 0 0.405 0.400 0.405 0.375 0.405 1,840,000 722,550 0.3927 0.405 0.400 0.405 0.375 0.405 1,840,000 0.3927 8.00%
2023-02-01 0 0.375 0.375 0.380 0.370 0.380 871,400 328,475 0.3770 0.375 0.375 0.380 0.370 0.380 871,400 0.3770 1.35%
2023-01-31 0 0.370 0.360 0.370 0.360 0.370 340,000 123,600 0.3635 0.370 0.360 0.370 0.360 0.370 340,000 0.3635 -1.33%
2023-01-30 0 0.375 0.370 0.375 0.365 0.395 1,035,000 388,600 0.3755 0.375 0.370 0.375 0.365 0.395 1,035,000 0.3755 -5.06%
2023-01-27 0 0.395 0.390 0.395 0.385 0.395 390,000 151,600 0.3887 0.395 0.390 0.395 0.385 0.395 390,000 0.3887 1.28%
2023-01-26 0 0.390 0.385 0.390 0.380 0.410 1,480,000 577,650 0.3903 0.390 0.385 0.390 0.380 0.410 1,480,000 0.3903 -2.50%
2023-01-20 0 0.400 0.395 0.400 0.395 0.440 2,270,000 913,300 0.4023 0.400 0.395 0.400 0.395 0.440 2,270,000 0.4023 -4.76%
2023-01-19 0 0.420 0.410 0.420 0.395 0.470 6,590,000 2,917,350 0.4427 0.420 0.410 0.420 0.395 0.470 6,590,000 0.4427 3.70%
2023-01-18 0 0.405 0.395 0.405 0.345 0.420 5,830,000 2,209,850 0.3790 0.405 0.395 0.405 0.345 0.420 5,830,000 0.3790 17.39%
2023-01-17 0 0.345 0.335 0.345 0.335 0.350 805,000 275,325 0.3420 0.345 0.335 0.345 0.335 0.350 805,000 0.3420 1.47%
2023-01-16 0 0.340 0.335 0.340 0.330 0.360 3,270,000 1,105,675 0.3381 0.340 0.335 0.340 0.330 0.360 3,270,000 0.3381 -4.23%
2023-01-13 0 0.355 0.355 0.365 0.350 0.365 995,000 352,975 0.3547 0.355 0.355 0.365 0.350 0.365 995,000 0.3547 -4.05%
2023-01-12 0 0.370 0.360 0.370 0.360 0.370 535,000 194,650 0.3638 0.370 0.360 0.370 0.360 0.370 535,000 0.3638 0.00%
2023-01-11 0 0.370 0.360 0.370 0.360 0.375 190,000 69,725 0.3670 0.370 0.360 0.370 0.360 0.375 190,000 0.3670 -1.33%
2023-01-10 0 0.375 0.360 0.375 0.360 0.375 875,000 324,350 0.3707 0.375 0.360 0.375 0.360 0.375 875,000 0.3707 0.00%
2023-01-09 0 0.375 0.370 0.375 0.370 0.385 370,000 138,875 0.3753 0.375 0.370 0.375 0.370 0.385 370,000 0.3753 -1.32%
2023-01-06 0 0.380 0.370 0.380 0.365 0.385 1,200,000 450,575 0.3755 0.380 0.370 0.380 0.365 0.385 1,200,000 0.3755 2.70%
2023-01-05 0 0.370 0.360 0.370 0.360 0.380 1,300,000 481,225 0.3702 0.370 0.360 0.370 0.360 0.380 1,300,000 0.3702 1.37%
2023-01-04 0 0.365 0.360 0.365 0.350 0.375 2,870,000 1,017,950 0.3547 0.365 0.360 0.365 0.350 0.375 2,870,000 0.3547 -2.67%
2023-01-03 0 0.375 0.370 0.375 0.365 0.375 765,000 280,750 0.3670 0.375 0.370 0.375 0.365 0.375 765,000 0.3670 -1.32%
2022-12-30 0 0.380 0.370 0.380 0.360 0.380 740,000 272,675 0.3685 0.380 0.370 0.380 0.360 0.380 740,000 0.3685 0.00%
2022-12-29 0 0.380 0.370 0.380 0.370 0.390 520,000 197,600 0.3800 0.380 0.370 0.380 0.370 0.390 520,000 0.3800 -2.56%
2022-12-28 0 0.390 0.390 0.395 0.380 0.395 240,000 93,875 0.3911 0.390 0.390 0.395 0.380 0.395 240,000 0.3911 0.00%
2022-12-23 0 0.390 0.380 0.395 0.380 0.395 135,000 52,350 0.3878 0.390 0.380 0.395 0.380 0.395 135,000 0.3878 -2.50%
2022-12-22 0 0.400 0.390 0.400 0.390 0.400 140,000 55,225 0.3945 0.400 0.390 0.400 0.390 0.400 140,000 0.3945 0.00%
2022-12-21 0 0.400 0.390 0.400 0.385 0.400 390,000 154,000 0.3949 0.400 0.390 0.400 0.385 0.400 390,000 0.3949 3.90%
2022-12-20 0 0.385 0.375 0.385 0.360 0.405 1,760,000 682,925 0.3880 0.385 0.375 0.385 0.360 0.405 1,760,000 0.3880 -6.10%
2022-12-19 0 0.410 0.405 0.420 0.410 0.415 375,000 154,000 0.4107 0.410 0.405 0.420 0.410 0.415 375,000 0.4107 -2.38%
2022-12-16 0 0.420 0.415 0.425 0.410 0.425 355,000 147,925 0.4167 0.420 0.415 0.425 0.410 0.425 355,000 0.4167 -1.18%
2022-12-15 0 0.425 0.420 0.430 0.415 0.425 210,000 88,300 0.4205 0.425 0.420 0.430 0.415 0.425 210,000 0.4205 0.00%
2022-12-14 0 0.425 0.425 0.430 0.415 0.430 585,000 247,325 0.4228 0.425 0.425 0.430 0.415 0.430 585,000 0.4228 1.19%
2022-12-13 0 0.420 0.420 0.425 0.410 0.435 1,555,000 651,625 0.4191 0.420 0.420 0.425 0.410 0.435 1,555,000 0.4191 -3.45%
2022-12-12 0 0.435 0.425 0.435 0.425 0.445 855,000 368,175 0.4306 0.435 0.425 0.435 0.425 0.445 855,000 0.4306 -2.25%
2022-12-09 0 0.445 0.440 0.445 0.435 0.455 970,000 431,275 0.4446 0.445 0.440 0.445 0.435 0.455 970,000 0.4446 -1.11%
2022-12-08 0 0.450 0.445 0.450 0.430 0.470 2,355,000 1,076,300 0.4570 0.450 0.445 0.450 0.430 0.470 2,355,000 0.4570 2.27%
2022-12-07 0 0.440 0.435 0.440 0.425 0.450 1,040,000 455,950 0.4384 0.440 0.435 0.440 0.425 0.450 1,040,000 0.4384 0.00%
2022-12-06 0 0.440 0.445 0.450 0.440 0.460 1,030,000 457,800 0.4445 0.440 0.445 0.450 0.440 0.460 1,030,000 0.4445 -4.35%
2022-12-05 0 0.460 0.455 0.460 0.450 0.470 1,055,000 483,700 0.4585 0.460 0.455 0.460 0.450 0.470 1,055,000 0.4585 0.00%
2022-12-02 0 0.460 0.460 0.470 0.460 0.480 465,000 215,825 0.4641 0.460 0.460 0.470 0.460 0.480 465,000 0.4641 -4.17%
2022-12-01 0 0.480 0.475 0.480 0.465 0.485 650,000 310,025 0.4770 0.480 0.475 0.480 0.465 0.485 650,000 0.4770 1.05%
2022-11-30 0 0.475 0.460 0.475 0.460 0.480 1,090,000 510,150 0.4680 0.475 0.460 0.475 0.460 0.480 1,090,000 0.4680 -2.06%
2022-11-29 0 0.485 0.485 0.490 0.480 0.500 710,000 348,025 0.4902 0.485 0.485 0.490 0.480 0.500 710,000 0.4902 0.00%
2022-11-28 0 0.485 0.485 0.490 0.455 0.495 1,060,000 503,425 0.4749 0.485 0.485 0.490 0.455 0.495 1,060,000 0.4749 1.04%
2022-11-25 0 0.480 0.470 0.480 0.465 0.520 2,735,000 1,349,575 0.4934 0.480 0.470 0.480 0.465 0.520 2,735,000 0.4934 -3.03%
2022-11-24 0 0.495 0.495 0.500 0.435 0.495 2,630,000 1,240,725 0.4718 0.495 0.495 0.500 0.435 0.495 2,630,000 0.4718 11.24%
2022-11-23 0 0.445 0.435 0.445 0.425 0.465 930,000 411,025 0.4420 0.445 0.435 0.445 0.425 0.465 930,000 0.4420 3.49%
2022-11-22 0 0.430 0.425 0.435 0.420 0.460 860,000 376,525 0.4378 0.430 0.425 0.435 0.420 0.460 860,000 0.4378 -7.53%
2022-11-21 0 0.465 0.460 0.465 0.455 0.465 325,000 149,375 0.4596 0.465 0.460 0.465 0.455 0.465 325,000 0.4596 0.00%
2022-11-18 0 0.465 0.455 0.465 0.450 0.470 1,020,000 469,850 0.4606 0.465 0.455 0.465 0.450 0.470 1,020,000 0.4606 3.33%
2022-11-17 0 0.450 0.450 0.460 0.440 0.460 650,000 293,850 0.4521 0.450 0.450 0.460 0.440 0.460 650,000 0.4521 -2.17%
2022-11-16 0 0.460 0.445 0.460 0.445 0.465 580,000 261,100 0.4502 0.460 0.445 0.460 0.445 0.465 580,000 0.4502 3.37%
2022-11-15 0 0.445 0.440 0.445 0.445 0.475 3,395,000 1,542,100 0.4542 0.445 0.440 0.445 0.445 0.475 3,395,000 0.4542 -9.18%
2022-11-14 0 0.490 0.480 0.490 0.480 0.510 2,275,000 1,126,075 0.4950 0.490 0.480 0.490 0.480 0.510 2,275,000 0.4950 -3.92%
2022-11-11 0 0.510 0.500 0.510 0.470 0.520 3,170,000 1,583,050 0.4994 0.510 0.500 0.510 0.470 0.520 3,170,000 0.4994 6.25%
2022-11-10 0 0.480 0.470 0.475 0.445 0.495 3,090,000 1,481,925 0.4796 0.480 0.470 0.475 0.445 0.495 3,090,000 0.4796 1.05%
2022-11-09 0 0.475 0.460 0.475 0.435 0.490 2,270,000 1,055,400 0.4649 0.475 0.460 0.475 0.435 0.490 2,270,000 0.4649 1.06%
2022-11-08 0 0.470 0.465 0.470 0.405 0.470 2,255,000 991,275 0.4396 0.470 0.465 0.470 0.405 0.470 2,255,000 0.4396 10.59%
2022-11-07 0 0.425 0.415 0.425 0.405 0.430 1,890,000 800,575 0.4236 0.425 0.415 0.425 0.405 0.430 1,890,000 0.4236 1.19%
2022-11-04 0 0.420 0.410 0.420 0.400 0.430 1,455,000 613,375 0.4216 0.420 0.410 0.420 0.400 0.430 1,455,000 0.4216 5.00%
2022-11-03 0 0.400 0.395 0.400 0.390 0.405 820,000 325,325 0.3967 0.400 0.395 0.400 0.390 0.405 820,000 0.3967 -1.23%
2022-11-02 0 0.405 0.405 0.410 0.385 0.410 755,000 303,775 0.4024 0.405 0.405 0.410 0.385 0.410 755,000 0.4024 1.25%
2022-11-01 0 0.400 0.400 0.410 0.380 0.410 3,065,000 1,219,825 0.3980 0.400 0.400 0.410 0.380 0.410 3,065,000 0.3980 -5.88%
2022-10-31 0 0.425 0.405 0.425 0.370 0.450 6,990,000 2,924,775 0.4184 0.425 0.405 0.425 0.370 0.450 6,990,000 0.4184 -1.16%
2022-10-28 0 0.430 0.430 0.435 0.400 0.500 13,345,000 5,918,150 0.4435 0.430 0.430 0.435 0.400 0.500 13,345,000 0.4435 -12.24%
2022-10-27 0 0.490 0.480 0.490 0.480 0.520 2,490,000 1,237,550 0.4970 0.490 0.480 0.490 0.480 0.520 2,490,000 0.4970 -2.00%
2022-10-26 0 0.500 0.500 0.520 0.500 0.550 4,210,000 2,147,150 0.5100 0.500 0.500 0.520 0.500 0.550 4,210,000 0.5100 -7.41%
2022-10-25 0 0.540 0.530 0.540 0.495 0.540 1,960,000 1,034,925 0.5280 0.540 0.530 0.540 0.495 0.540 1,960,000 0.5280 9.09%
2022-10-24 0 0.495 0.490 0.500 0.480 0.540 4,525,000 2,282,725 0.5045 0.495 0.490 0.500 0.480 0.540 4,525,000 0.5045 -8.33%
2022-10-21 0 0.540 0.530 0.540 0.540 0.640 6,595,000 3,880,000 0.5883 0.540 0.530 0.540 0.540 0.640 6,595,000 0.5883 -15.62%
2022-10-20 0 0.640 0.630 0.640 0.630 0.710 10,625,000 7,174,450 0.6752 0.640 0.630 0.640 0.630 0.710 10,625,000 0.6752 -3.03%
2022-10-19 0 0.660 0.660 0.670 0.560 0.670 10,570,000 6,510,900 0.6160 0.660 0.660 0.670 0.560 0.670 10,570,000 0.6160 13.79%
2022-10-18 0 0.580 0.570 0.580 0.490 0.580 8,575,000 4,682,125 0.5460 0.580 0.570 0.580 0.490 0.580 8,575,000 0.5460 16.00%
2022-10-17 0 0.500 0.500 0.510 0.465 0.510 1,925,000 933,550 0.4850 0.500 0.500 0.510 0.465 0.510 1,925,000 0.4850 1.01%
2022-10-14 0 0.495 0.490 0.495 0.475 0.510 3,010,000 1,481,825 0.4923 0.495 0.490 0.495 0.475 0.510 3,010,000 0.4923 3.13%
2022-10-13 0 0.480 0.460 0.480 0.465 0.520 2,270,000 1,106,600 0.4875 0.480 0.460 0.480 0.465 0.520 2,270,000 0.4875 -5.88%
2022-10-12 0 0.510 0.500 0.510 0.480 0.540 4,480,000 2,294,950 0.5123 0.510 0.500 0.510 0.480 0.540 4,480,000 0.5123 0.00%
2022-10-11 0 0.510 0.500 0.510 0.420 0.550 9,220,000 4,629,100 0.5021 0.510 0.500 0.510 0.420 0.550 9,220,000 0.5021 13.33%
2022-10-10 0 0.450 0.450 0.455 0.440 0.500 5,905,000 2,717,400 0.4602 0.450 0.450 0.455 0.440 0.500 5,905,000 0.4602 -11.76%
2022-10-07 0 0.510 0.510 0.520 0.500 0.550 5,310,000 2,785,800 0.5246 0.510 0.510 0.520 0.500 0.550 5,310,000 0.5246 -7.27%
2022-10-06 0 0.550 0.550 0.560 0.540 0.600 3,275,000 1,839,550 0.5617 0.550 0.550 0.560 0.540 0.600 3,275,000 0.5617 -8.33%
2022-10-05 0 0.600 0.590 0.600 0.580 0.610 3,745,000 2,234,750 0.5967 0.600 0.590 0.600 0.580 0.610 3,745,000 0.5967 7.14%
2022-10-03 0 0.560 0.560 0.570 0.530 0.610 5,015,000 2,830,650 0.5644 0.560 0.560 0.570 0.530 0.610 5,015,000 0.5644 -6.67%
2022-09-30 0 0.600 0.600 0.610 0.590 0.640 4,865,000 2,962,350 0.6089 0.600 0.600 0.610 0.590 0.640 4,865,000 0.6089 -6.25%
2022-09-29 0 0.640 0.630 0.640 0.580 0.680 10,920,000 6,844,800 0.6268 0.640 0.630 0.640 0.580 0.680 10,920,000 0.6268 1.59%
2022-09-28 0 0.630 0.630 0.640 0.610 0.730 11,145,000 7,280,300 0.6532 0.630 0.630 0.640 0.610 0.730 11,145,000 0.6532 -10.00%
2022-09-27 0 0.700 0.700 0.710 0.600 0.780 45,795,000 32,579,050 0.7114 0.700 0.700 0.710 0.600 0.780 45,795,000 0.7114 12.90%
2022-09-26 0 0.620 0.610 0.620 0.580 0.920 113,730,000 90,206,050 0.7932 0.620 0.610 0.620 0.580 0.920 113,730,000 0.7932

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top