Meihao Medical Group Co., Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 01947  2022-12-14    
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 0.350 0.350 0.355 0.345 0.355 30,000 10,425 0.3475 0.350 0.350 0.355 0.345 0.355 30,000 0.3475 0.00%
2025-12-23 0 0.350 0.350 0.360 0.350 0.355 40,000 14,175 0.3544 0.350 0.350 0.360 0.350 0.355 40,000 0.3544 -1.41%
2025-12-22 0 0.355 0.355 0.360 0.350 0.350 5,000 1,750 0.3500 0.355 0.355 0.360 0.350 0.350 5,000 0.3500 -1.39%
2025-12-19 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2025-12-18 0 0.360 0.350 0.360 - - 10,000 3,600 0.3600 0.360 0.350 0.360 - - 10,000 0.3600 -1.37%
2025-12-17 0 0.365 0.350 0.380 - - 0 0 - 0.365 0.350 0.380 - - 0 - 0.00%
2025-12-16 0 0.365 0.365 0.385 0.350 0.365 35,000 12,475 0.3564 0.365 0.365 0.385 0.350 0.365 35,000 0.3564 -3.95%
2025-12-15 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-12-12 0 0.380 0.365 0.380 0.390 0.390 10,000 3,900 0.3900 0.380 0.365 0.380 0.390 0.390 10,000 0.3900 4.11%
2025-12-11 0 0.365 0.370 0.395 0.365 0.400 115,000 43,725 0.3802 0.365 0.370 0.395 0.365 0.400 115,000 0.3802 -7.59%
2025-12-10 0 0.395 0.395 0.410 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.410 0.395 0.395 40,000 0.3950 0.00%
2025-12-09 0 0.395 0.385 0.400 0.380 0.400 140,000 55,425 0.3959 0.395 0.385 0.400 0.380 0.400 140,000 0.3959 6.76%
2025-12-08 0 0.370 0.370 0.390 0.370 0.370 120,000 44,400 0.3700 0.370 0.370 0.390 0.370 0.370 120,000 0.3700 1.37%
2025-12-05 0 0.365 0.360 0.365 0.360 0.365 75,000 27,125 0.3617 0.365 0.360 0.365 0.360 0.365 75,000 0.3617 1.39%
2025-12-04 0 0.360 0.340 0.360 0.360 0.360 30,000 10,800 0.3600 0.360 0.340 0.360 0.360 0.360 30,000 0.3600 0.00%
2025-12-03 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -1.37%
2025-12-02 0 0.365 0.325 0.365 0.370 0.370 5,000 1,850 0.3700 0.365 0.325 0.365 0.370 0.370 5,000 0.3700 2.82%
2025-12-01 0 0.355 0.325 0.370 0.355 0.355 15,000 5,325 0.3550 0.355 0.325 0.370 0.355 0.355 15,000 0.3550 0.00%
2025-11-28 0 0.355 0.325 0.355 0.345 0.355 20,000 7,000 0.3500 0.355 0.325 0.355 0.345 0.355 20,000 0.3500 2.90%
2025-11-27 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2025-11-26 0 0.345 0.325 0.350 0.345 0.345 10,000 3,450 0.3450 0.345 0.325 0.350 0.345 0.345 10,000 0.3450 -1.43%
2025-11-25 0 0.350 0.325 0.350 0.355 0.355 20,000 7,050 0.3525 0.350 0.325 0.350 0.355 0.355 20,000 0.3525 1.45%
2025-11-24 0 0.345 0.325 0.350 0.345 0.345 60,000 20,700 0.3450 0.345 0.325 0.350 0.345 0.345 60,000 0.3450 -1.43%
2025-11-21 0 0.350 0.325 0.350 0.320 0.350 135,000 46,250 0.3426 0.350 0.325 0.350 0.320 0.350 135,000 0.3426 0.00%
2025-11-20 0 0.350 0.315 0.350 0.310 0.350 110,000 35,050 0.3186 0.350 0.315 0.350 0.310 0.350 110,000 0.3186 4.48%
2025-11-19 0 0.335 0.325 0.345 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2025-11-18 0 0.335 0.325 0.340 0.330 0.345 110,000 37,300 0.3391 0.335 0.325 0.340 0.330 0.345 110,000 0.3391 -2.90%
2025-11-17 0 0.345 0.325 0.345 0.320 0.345 195,000 64,400 0.3303 0.345 0.325 0.345 0.320 0.345 195,000 0.3303 0.00%
2025-11-14 0 0.345 0.320 0.345 0.340 0.345 25,000 8,525 0.3410 0.345 0.320 0.345 0.340 0.345 25,000 0.3410 0.00%
2025-11-13 0 0.345 0.320 0.345 0.345 0.345 20,000 6,900 0.3450 0.345 0.320 0.345 0.345 0.345 20,000 0.3450 0.00%
2025-11-12 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2025-11-11 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2025-11-10 0 0.345 0.310 0.345 0.325 0.345 290,000 97,100 0.3348 0.345 0.310 0.345 0.325 0.345 290,000 0.3348 -1.43%
2025-11-07 0 0.350 0.305 0.350 0.335 0.350 175,000 58,875 0.3364 0.350 0.305 0.350 0.335 0.350 175,000 0.3364 1.45%
2025-11-06 0 0.345 0.315 0.345 0.325 0.350 235,000 79,850 0.3398 0.345 0.315 0.345 0.325 0.350 235,000 0.3398 -1.43%
2025-11-05 0 0.350 0.315 0.350 0.315 0.350 130,000 41,975 0.3229 0.350 0.315 0.350 0.315 0.350 130,000 0.3229 9.38%
2025-11-04 0 0.320 0.290 0.325 0.300 0.320 135,000 40,975 0.3035 0.320 0.290 0.325 0.300 0.320 135,000 0.3035 4.92%
2025-11-03 0 0.305 0.305 0.315 0.300 0.300 5,000 1,500 0.3000 0.305 0.305 0.315 0.300 0.300 5,000 0.3000 0.00%
2025-10-31 0 0.305 0.305 0.315 0.295 0.305 107,050 31,934 0.2983 0.305 0.305 0.315 0.295 0.305 107,050 0.2983 5.17%
2025-10-30 0 0.290 0.290 0.300 0.285 0.335 640,000 195,925 0.3061 0.290 0.290 0.300 0.285 0.335 640,000 0.3061 -17.14%
2025-10-28 0 0.350 0.330 0.350 - - 15,000 5,250 0.3500 0.350 0.330 0.350 - - 15,000 0.3500 0.00%
2025-10-27 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2025-10-24 0 0.350 0.330 0.370 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2025-10-23 0 0.350 0.335 0.350 0.350 0.360 75,000 26,850 0.3580 0.350 0.335 0.350 0.350 0.360 75,000 0.3580 0.00%
2025-10-22 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2025-10-21 0 0.350 0.335 0.350 0.345 0.350 10,000 3,475 0.3475 0.350 0.335 0.350 0.345 0.350 10,000 0.3475 1.45%
2025-10-20 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2025-10-17 0 0.345 0.335 0.345 0.345 0.345 5,000 1,725 0.3450 0.345 0.335 0.345 0.345 0.345 5,000 0.3450 0.00%
2025-10-16 0 0.345 0.335 0.345 0.350 0.350 90,000 31,500 0.3500 0.345 0.335 0.345 0.350 0.350 90,000 0.3500 -2.82%
2025-10-15 0 0.355 0.325 0.370 0.340 0.355 165,000 56,675 0.3435 0.355 0.325 0.370 0.340 0.355 165,000 0.3435 4.41%
2025-10-14 0 0.340 0.320 0.340 0.320 0.345 190,000 63,350 0.3334 0.340 0.320 0.340 0.320 0.345 190,000 0.3334 0.00%
2025-10-13 0 0.340 0.320 0.355 0.320 0.330 230,000 74,475 0.3238 0.340 0.320 0.355 0.320 0.330 230,000 0.3238 1.49%
2025-10-10 0 0.335 0.330 0.360 0.330 0.335 10,000 3,325 0.3325 0.335 0.330 0.360 0.330 0.335 10,000 0.3325 -1.47%
2025-10-09 0 0.340 0.335 0.360 0.335 0.340 60,000 20,350 0.3392 0.340 0.335 0.360 0.335 0.340 60,000 0.3392 1.49%
2025-10-08 0 0.335 0.335 0.370 0.330 0.335 50,000 16,675 0.3335 0.335 0.335 0.370 0.330 0.335 50,000 0.3335 1.52%
2025-10-06 0 0.330 0.330 0.355 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.355 0.330 0.330 10,000 0.3300 -2.94%
2025-10-03 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2025-10-02 0 0.340 0.330 0.350 0.330 0.340 30,000 10,050 0.3350 0.340 0.330 0.350 0.330 0.340 30,000 0.3350 -4.23%
2025-09-30 0 0.355 0.350 0.355 0.355 0.355 15,000 5,325 0.3550 0.355 0.350 0.355 0.355 0.355 15,000 0.3550 0.00%
2025-09-29 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2025-09-26 0 0.355 0.320 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.320 0.355 0.355 0.355 20,000 0.3550 0.00%
2025-09-25 0 0.355 0.325 0.360 0.355 0.355 5,000 1,775 0.3550 0.355 0.325 0.360 0.355 0.355 5,000 0.3550 0.00%
2025-09-24 0 0.355 0.330 0.355 0.340 0.355 90,000 31,350 0.3483 0.355 0.330 0.355 0.340 0.355 90,000 0.3483 7.58%
2025-09-23 0 0.330 0.320 0.350 0.330 0.330 5,000 1,650 0.3300 0.330 0.320 0.350 0.330 0.330 5,000 0.3300 -1.49%
2025-09-22 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 0.00%
2025-09-19 0 0.335 0.335 0.355 0.320 0.355 95,000 31,575 0.3324 0.335 0.335 0.355 0.320 0.355 95,000 0.3324 -1.47%
2025-09-18 0 0.340 0.340 0.355 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.355 0.340 0.340 5,000 0.3400 0.00%
2025-09-17 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-09-16 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2025-09-15 0 0.340 0.335 0.355 0.340 0.340 25,000 8,500 0.3400 0.340 0.335 0.355 0.340 0.340 25,000 0.3400 3.03%
2025-09-12 0 0.330 0.320 0.330 0.330 0.360 170,000 58,175 0.3422 0.330 0.320 0.330 0.330 0.360 170,000 0.3422 0.00%
2025-09-11 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2025-09-10 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2025-09-09 0 0.330 0.330 0.355 0.320 0.360 105,000 35,275 0.3360 0.330 0.330 0.355 0.320 0.360 105,000 0.3360 -8.33%
2025-09-08 0 0.360 0.330 0.380 - - 10,000 3,600 0.3600 0.360 0.330 0.380 - - 10,000 0.3600 0.00%
2025-09-05 0 0.360 0.340 0.370 - - 40,000 14,400 0.3600 0.360 0.340 0.370 - - 40,000 0.3600 0.00%
2025-09-04 0 0.360 0.360 0.375 0.360 0.375 50,000 18,150 0.3630 0.360 0.360 0.375 0.360 0.375 50,000 0.3630 -5.26%
2025-09-03 0 0.380 0.375 0.380 0.365 0.405 165,000 62,675 0.3798 0.380 0.375 0.380 0.365 0.405 165,000 0.3798 -7.32%
2025-09-02 0 0.410 0.405 0.420 0.410 0.410 5,000 2,050 0.4100 0.410 0.405 0.420 0.410 0.410 5,000 0.4100 -2.38%
2025-09-01 0 0.420 0.405 0.420 - - 2,435 937 0.3848 0.420 0.405 0.420 - - 2,435 0.3848 -1.18%
2025-08-29 0 0.425 0.405 0.430 0.425 0.430 20,000 8,550 0.4275 0.425 0.405 0.430 0.425 0.430 20,000 0.4275 -2.30%
2025-08-28 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2025-08-27 0 0.435 0.430 0.440 0.435 0.435 20,000 8,700 0.4350 0.435 0.430 0.440 0.435 0.435 20,000 0.4350 1.16%
2025-08-26 0 0.430 0.425 0.450 0.430 0.430 10,000 4,300 0.4300 0.430 0.425 0.450 0.430 0.430 10,000 0.4300 -2.27%
2025-08-25 0 0.440 0.425 0.445 0.440 0.450 55,000 24,250 0.4409 0.440 0.425 0.445 0.440 0.450 55,000 0.4409 3.53%
2025-08-22 0 0.425 0.425 0.440 0.420 0.435 75,000 32,250 0.4300 0.425 0.425 0.440 0.420 0.435 75,000 0.4300 1.19%
2025-08-21 0 0.420 0.405 0.420 0.420 0.450 105,000 45,575 0.4340 0.420 0.405 0.420 0.420 0.450 105,000 0.4340 -2.33%
2025-08-20 0 0.430 0.420 0.430 - - 45,000 19,350 0.4300 0.430 0.420 0.430 - - 45,000 0.4300 0.00%
2025-08-19 0 0.430 0.430 0.450 0.430 0.430 5,000 2,150 0.4300 0.430 0.430 0.450 0.430 0.430 5,000 0.4300 0.00%
2025-08-18 0 0.430 0.410 0.435 0.420 0.440 50,000 21,150 0.4230 0.430 0.410 0.435 0.420 0.440 50,000 0.4230 2.38%
2025-08-15 0 0.420 0.420 0.430 0.400 0.425 135,000 56,650 0.4196 0.420 0.420 0.430 0.400 0.425 135,000 0.4196 9.09%
2025-08-14 0 0.385 0.380 0.400 0.385 0.385 30,000 11,425 0.3808 0.385 0.380 0.400 0.385 0.385 30,000 0.3808 0.00%
2025-08-13 0 0.385 0.380 0.400 0.385 0.385 130,000 50,600 0.3892 0.385 0.380 0.400 0.385 0.385 130,000 0.3892 1.32%
2025-08-12 0 0.380 0.380 0.395 0.380 0.390 65,000 25,050 0.3854 0.380 0.380 0.395 0.380 0.390 65,000 0.3854 -2.56%
2025-08-11 0 0.390 0.385 0.400 0.385 0.390 45,000 17,400 0.3867 0.390 0.385 0.400 0.385 0.390 45,000 0.3867 0.00%
2025-08-08 0 0.390 0.380 0.395 0.390 0.390 40,000 15,600 0.3900 0.390 0.380 0.395 0.390 0.390 40,000 0.3900 0.00%
2025-08-07 0 0.390 0.360 0.390 0.390 0.390 25,000 9,750 0.3900 0.390 0.360 0.390 0.390 0.390 25,000 0.3900 -1.27%
2025-08-06 0 0.395 0.360 0.400 0.360 0.445 175,000 70,875 0.4050 0.395 0.360 0.400 0.360 0.445 175,000 0.4050 0.00%
2025-08-05 0 0.395 0.385 0.395 0.320 0.395 665,512 243,233 0.3655 0.395 0.385 0.395 0.320 0.395 665,512 0.3655 25.40%
2025-08-04 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2025-08-01 0 0.315 0.310 0.340 - - 0 0 - 0.315 0.310 0.340 - - 0 - 0.00%
2025-07-31 0 0.315 0.315 0.340 0.315 0.315 70,000 22,500 0.3214 0.315 0.315 0.340 0.315 0.315 70,000 0.3214 0.00%
2025-07-30 0 0.315 0.310 0.330 0.315 0.315 50,000 15,750 0.3150 0.315 0.310 0.330 0.315 0.315 50,000 0.3150 0.00%
2025-07-29 0 0.315 0.310 0.340 0.315 0.315 65,000 20,475 0.3150 0.315 0.310 0.340 0.315 0.315 65,000 0.3150 0.00%
2025-07-28 0 0.315 0.310 0.315 0.310 0.315 115,000 36,025 0.3133 0.315 0.310 0.315 0.310 0.315 115,000 0.3133 1.61%
2025-07-25 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2025-07-24 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2025-07-23 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2025-07-22 0 0.310 0.310 0.335 0.310 0.315 125,000 38,800 0.3104 0.310 0.310 0.335 0.310 0.315 125,000 0.3104 -3.12%
2025-07-21 0 0.320 0.300 0.330 - - 20,000 6,000 0.3000 0.320 0.300 0.330 - - 20,000 0.3000 0.00%
2025-07-18 0 0.320 0.305 0.320 0.310 0.320 90,000 28,300 0.3144 0.320 0.305 0.320 0.310 0.320 90,000 0.3144 6.67%
2025-07-17 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 1.69%
2025-07-16 0 0.295 0.285 0.320 0.285 0.310 95,000 27,775 0.2924 0.295 0.285 0.320 0.285 0.310 95,000 0.2924 -4.84%
2025-07-15 0 0.310 0.290 0.310 0.285 0.310 160,000 47,550 0.2972 0.310 0.290 0.310 0.285 0.310 160,000 0.2972 6.90%
2025-07-14 0 0.290 0.280 0.300 0.290 0.290 25,000 7,250 0.2900 0.290 0.280 0.300 0.290 0.290 25,000 0.2900 3.57%
2025-07-11 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2025-07-10 0 0.280 0.280 0.290 0.280 0.285 255,000 71,425 0.2801 0.280 0.280 0.290 0.280 0.285 255,000 0.2801 0.00%
2025-07-09 0 0.280 0.280 0.295 0.280 0.295 20,000 5,675 0.2838 0.280 0.280 0.295 0.280 0.295 20,000 0.2838 -5.08%
2025-07-08 0 0.295 0.280 0.295 0.280 0.295 55,000 15,725 0.2859 0.295 0.280 0.295 0.280 0.295 55,000 0.2859 1.72%
2025-07-07 0 0.290 0.285 0.295 0.290 0.295 255,000 73,975 0.2901 0.290 0.285 0.295 0.290 0.295 255,000 0.2901 0.00%
2025-07-04 0 0.290 0.285 0.290 0.290 0.290 45,000 13,050 0.2900 0.290 0.285 0.290 0.290 0.290 45,000 0.2900 1.75%
2025-07-03 0 0.285 0.285 0.290 0.280 0.280 35,000 9,825 0.2807 0.285 0.285 0.290 0.280 0.280 35,000 0.2807 -1.72%
2025-07-02 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 0.280 0.290 0.290 0.290 20,000 0.2900 0.00%
2025-06-30 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2025-06-27 0 0.290 0.280 0.295 - - 5,000 1,450 0.2900 0.290 0.280 0.295 - - 5,000 0.2900 0.00%
2025-06-26 0 0.290 0.280 0.290 0.290 0.290 5,000 1,450 0.2900 0.290 0.280 0.290 0.290 0.290 5,000 0.2900 0.00%
2025-06-25 0 0.290 0.285 0.295 0.280 0.290 280,000 79,300 0.2832 0.290 0.285 0.295 0.280 0.290 280,000 0.2832 0.00%
2025-06-24 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-06-23 0 0.290 0.285 0.300 0.290 0.290 25,000 7,200 0.2880 0.290 0.285 0.300 0.290 0.290 25,000 0.2880 0.00%
2025-06-20 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 1.75%
2025-06-19 0 0.285 0.285 0.300 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.300 0.285 0.285 10,000 0.2850 0.00%
2025-06-18 0 0.285 0.285 0.300 0.280 0.285 20,000 5,700 0.2850 0.285 0.285 0.300 0.280 0.285 20,000 0.2850 -3.39%
2025-06-17 0 0.295 0.280 0.295 - - 55,000 15,850 0.2882 0.295 0.280 0.295 - - 55,000 0.2882 -1.67%
2025-06-16 0 0.300 0.290 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.290 0.300 0.300 0.300 10,000 0.3000 3.45%
2025-06-13 0 0.290 0.280 0.290 0.285 0.290 105,000 30,325 0.2888 0.290 0.280 0.290 0.285 0.290 105,000 0.2888 0.00%
2025-06-12 0 0.290 0.290 0.300 0.290 0.290 5,000 1,450 0.2900 0.290 0.290 0.300 0.290 0.290 5,000 0.2900 0.00%
2025-06-11 0 0.290 0.290 0.295 0.290 0.290 35,000 10,150 0.2900 0.290 0.290 0.295 0.290 0.290 35,000 0.2900 0.00%
2025-06-10 0 0.290 0.285 0.290 0.290 0.290 120,000 34,800 0.2900 0.290 0.285 0.290 0.290 0.290 120,000 0.2900 0.00%
2025-06-09 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-06-06 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2025-06-05 0 0.290 0.285 0.300 0.285 0.290 10,000 2,875 0.2875 0.290 0.285 0.300 0.285 0.290 10,000 0.2875 0.00%
2025-06-04 0 0.290 0.290 0.300 0.290 0.295 160,000 46,775 0.2923 0.290 0.290 0.300 0.290 0.295 160,000 0.2923 -3.33%
2025-06-03 0 0.300 0.300 0.310 0.300 0.300 25,000 7,500 0.3000 0.300 0.300 0.310 0.300 0.300 25,000 0.3000 -3.23%
2025-06-02 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2025-05-30 0 0.310 0.290 0.310 0.290 0.310 50,000 15,350 0.3070 0.310 0.290 0.310 0.290 0.310 50,000 0.3070 3.33%
2025-05-29 0 0.300 0.295 0.305 0.295 0.300 60,000 17,825 0.2971 0.300 0.295 0.305 0.295 0.300 60,000 0.2971 1.69%
2025-05-28 0 0.295 0.290 0.305 0.290 0.295 175,000 50,750 0.2900 0.295 0.290 0.305 0.290 0.295 175,000 0.2900 -4.84%
2025-05-27 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-05-26 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-05-23 0 0.310 0.290 0.315 0.305 0.310 60,000 18,275 0.3046 0.310 0.290 0.315 0.305 0.310 60,000 0.3046 0.00%
2025-05-22 0 0.310 0.290 0.310 0.300 0.310 40,000 12,050 0.3013 0.310 0.290 0.310 0.300 0.310 40,000 0.3013 0.00%
2025-05-21 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2025-05-20 0 0.310 0.295 0.310 0.300 0.310 105,000 31,600 0.3010 0.310 0.295 0.310 0.300 0.310 105,000 0.3010 0.00%
2025-05-19 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-05-16 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2025-05-15 0 0.310 0.295 0.310 0.295 0.310 360,000 107,900 0.2997 0.310 0.295 0.310 0.295 0.310 360,000 0.2997 -1.59%
2025-05-14 0 0.315 0.300 0.315 0.290 0.315 35,000 10,450 0.2986 0.315 0.300 0.315 0.290 0.315 35,000 0.2986 -1.56%
2025-05-13 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2025-05-12 0 0.320 0.300 0.330 0.320 0.320 40,000 12,700 0.3175 0.320 0.300 0.330 0.320 0.320 40,000 0.3175 0.00%
2025-05-09 0 0.320 0.310 0.320 0.290 0.325 140,000 43,050 0.3075 0.320 0.310 0.320 0.290 0.325 140,000 0.3075 1.59%
2025-05-08 0 0.315 0.305 0.315 0.300 0.375 2,400,000 796,600 0.3319 0.315 0.305 0.315 0.300 0.375 2,400,000 0.3319 -21.25%
2025-05-07 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -2.44%
2025-05-06 0 0.410 0.400 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.400 0.410 0.410 0.410 10,000 0.4100 0.00%
2025-05-02 0 0.410 0.395 0.410 0.375 0.410 15,000 5,825 0.3883 0.410 0.395 0.410 0.375 0.410 15,000 0.3883 6.49%
2025-04-30 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2025-04-29 0 0.385 0.370 0.425 - - 15,000 5,775 0.3850 0.385 0.370 0.425 - - 15,000 0.3850 0.00%
2025-04-28 0 0.385 0.365 0.385 0.380 0.400 25,000 9,650 0.3860 0.385 0.365 0.385 0.380 0.400 25,000 0.3860 -3.75%
2025-04-25 0 0.400 0.390 0.400 0.395 0.420 420,000 171,700 0.4088 0.400 0.390 0.400 0.395 0.420 420,000 0.4088 6.67%
2025-04-24 0 0.375 0.375 0.380 0.335 0.420 610,000 226,525 0.3714 0.375 0.375 0.380 0.335 0.420 610,000 0.3714 10.29%
2025-04-23 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2025-04-22 0 0.340 0.325 0.340 0.330 0.330 15,000 5,000 0.3333 0.340 0.325 0.340 0.330 0.330 15,000 0.3333 6.25%
2025-04-17 0 0.320 0.310 0.325 0.310 0.320 190,000 60,050 0.3161 0.320 0.310 0.325 0.310 0.320 190,000 0.3161 0.00%
2025-04-16 0 0.320 0.320 0.330 0.305 0.305 70,000 21,425 0.3061 0.320 0.320 0.330 0.305 0.305 70,000 0.3061 -4.48%
2025-04-15 0 0.335 0.315 0.345 0.315 0.350 75,000 24,225 0.3230 0.335 0.315 0.345 0.315 0.350 75,000 0.3230 1.52%
2025-04-14 0 0.330 0.305 0.350 - - 5,000 1,650 0.3300 0.330 0.305 0.350 - - 5,000 0.3300 0.00%
2025-04-11 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2025-04-10 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2025-04-09 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2025-04-08 0 0.330 0.290 0.330 0.330 0.330 25,000 8,250 0.3300 0.330 0.290 0.330 0.330 0.330 25,000 0.3300 -1.49%
2025-04-07 0 0.335 0.285 0.335 0.280 0.335 195,000 58,650 0.3008 0.335 0.285 0.335 0.280 0.335 195,000 0.3008 -4.29%
2025-04-03 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2025-04-02 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2025-04-01 0 0.350 0.325 0.355 - - 0 0 - 0.350 0.325 0.355 - - 0 - 0.00%
2025-03-31 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2025-03-28 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2025-03-27 0 0.350 0.320 0.365 - - 0 0 - 0.350 0.320 0.365 - - 0 - 0.00%
2025-03-26 0 0.350 0.320 0.365 - - 0 0 - 0.350 0.320 0.365 - - 0 - 0.00%
2025-03-25 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -1.41%
2025-03-24 0 0.355 0.325 0.365 0.355 0.355 30,000 10,550 0.3517 0.355 0.325 0.365 0.355 0.355 30,000 0.3517 0.00%
2025-03-21 0 0.355 0.325 0.365 - - 0 0 - 0.355 0.325 0.365 - - 0 - 0.00%
2025-03-20 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2025-03-19 0 0.355 0.335 0.360 - - 15,000 5,250 0.3500 0.355 0.335 0.360 - - 15,000 0.3500 0.00%
2025-03-18 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - -1.39%
2025-03-17 0 0.360 0.345 0.360 0.350 0.360 35,000 12,350 0.3529 0.360 0.345 0.360 0.350 0.360 35,000 0.3529 5.88%
2025-03-14 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-03-13 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-03-12 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2025-03-11 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
2025-03-10 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
2025-03-07 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.335 0.340 0.340 0.340 20,000 0.3400 0.00%
2025-03-06 0 0.340 0.340 0.360 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.360 0.340 0.340 5,000 0.3400 0.00%
2025-03-05 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-03-04 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-03-03 0 0.340 0.330 0.360 0.325 0.340 30,000 10,025 0.3342 0.340 0.330 0.360 0.325 0.340 30,000 0.3342 0.00%
2025-02-28 0 0.340 0.340 0.355 0.320 0.320 15,000 4,800 0.3200 0.340 0.340 0.355 0.320 0.320 15,000 0.3200 0.00%
2025-02-27 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
2025-02-26 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2025-02-25 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2025-02-24 0 0.340 0.355 0.360 0.340 0.355 100,000 34,600 0.3460 0.340 0.355 0.360 0.340 0.355 100,000 0.3460 -5.56%
2025-02-21 0 0.360 0.335 0.360 0.350 0.360 2,745,000 982,550 0.3579 0.360 0.335 0.360 0.350 0.360 2,745,000 0.3579 1.41%
2025-02-20 0 0.355 0.335 0.375 0.300 0.345 430,000 139,150 0.3236 0.355 0.335 0.375 0.300 0.345 430,000 0.3236 0.00%
2025-02-19 0 0.355 0.350 0.370 0.350 0.360 150,000 52,925 0.3528 0.355 0.350 0.370 0.350 0.360 150,000 0.3528 -8.97%
2025-02-18 0 0.390 0.360 0.390 0.360 0.390 60,000 21,700 0.3617 0.390 0.360 0.390 0.360 0.390 60,000 0.3617 9.86%
2025-02-17 0 0.355 0.350 0.355 0.350 0.380 160,000 58,425 0.3652 0.355 0.350 0.355 0.350 0.380 160,000 0.3652 1.43%
2025-02-14 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - -1.41%
2025-02-13 0 0.355 0.350 0.355 0.345 0.355 25,000 8,675 0.3470 0.355 0.350 0.355 0.345 0.355 25,000 0.3470 -4.05%
2025-02-12 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-02-11 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2025-02-10 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2025-02-07 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-02-06 0 0.370 0.345 0.370 0.365 0.380 600,000 224,850 0.3748 0.370 0.345 0.370 0.365 0.380 600,000 0.3748 1.37%
2025-02-05 0 0.365 0.335 0.365 0.335 0.365 35,000 12,225 0.3493 0.365 0.335 0.365 0.335 0.365 35,000 0.3493 0.00%
2025-02-04 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2025-02-03 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2025-01-28 0 0.365 0.335 0.370 - - 0 0 - 0.365 0.335 0.370 - - 0 - 0.00%
2025-01-27 0 0.365 0.340 0.370 0.335 0.365 55,000 19,400 0.3527 0.365 0.340 0.370 0.335 0.365 55,000 0.3527 0.00%
2025-01-24 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2025-01-23 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2025-01-22 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2025-01-21 0 0.365 0.325 0.365 0.345 0.345 25,000 8,675 0.3470 0.365 0.325 0.365 0.345 0.345 25,000 0.3470 2.82%
2025-01-20 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2025-01-17 0 0.355 0.315 0.355 0.335 0.355 35,000 11,825 0.3379 0.355 0.315 0.355 0.335 0.355 35,000 0.3379 2.90%
2025-01-16 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - -1.43%
2025-01-15 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2025-01-14 0 0.350 0.320 0.350 0.350 0.355 30,000 10,550 0.3517 0.350 0.320 0.350 0.350 0.355 30,000 0.3517 -1.41%
2025-01-13 0 0.355 0.320 0.355 0.320 0.355 25,000 8,175 0.3270 0.355 0.320 0.355 0.320 0.355 25,000 0.3270 -1.39%
2025-01-10 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2025-01-09 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2025-01-08 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2025-01-07 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2025-01-06 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2025-01-03 0 0.360 0.335 0.360 0.330 0.360 65,000 21,750 0.3346 0.360 0.335 0.360 0.330 0.360 65,000 0.3346 -1.37%
2025-01-02 0 0.365 0.330 0.380 0.355 0.370 595,000 218,825 0.3678 0.365 0.330 0.380 0.355 0.370 595,000 0.3678 -1.35%
2024-12-31 0 0.370 0.340 0.395 - - 0 0 - 0.370 0.340 0.395 - - 0 - 0.00%
2024-12-30 0 0.370 0.370 0.395 0.350 0.400 55,000 19,700 0.3582 0.370 0.370 0.395 0.350 0.400 55,000 0.3582 2.78%
2024-12-27 0 0.360 0.360 0.400 0.360 0.365 40,000 14,600 0.3650 0.360 0.360 0.400 0.360 0.365 40,000 0.3650 -2.70%
2024-12-24 0 0.370 0.365 0.390 - - 20,000 7,400 0.3700 0.370 0.365 0.390 - - 20,000 0.3700 0.00%
2024-12-23 0 0.370 0.360 0.380 0.370 0.400 55,000 20,950 0.3809 0.370 0.360 0.380 0.370 0.400 55,000 0.3809 0.00%
2024-12-20 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2024-12-19 0 0.370 0.360 0.375 0.370 0.375 255,000 95,275 0.3736 0.370 0.360 0.375 0.370 0.375 255,000 0.3736 -1.33%
2024-12-18 0 0.375 0.375 0.400 0.375 0.380 35,000 13,225 0.3779 0.375 0.375 0.400 0.375 0.380 35,000 0.3779 -6.25%
2024-12-17 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.380 0.400 0.400 0.400 10,000 0.4000 0.00%
2024-12-16 0 0.400 0.380 0.400 0.380 0.400 25,000 9,900 0.3960 0.400 0.380 0.400 0.380 0.400 25,000 0.3960 8.11%
2024-12-13 0 0.370 0.370 0.400 0.370 0.370 5,000 1,850 0.3700 0.370 0.370 0.400 0.370 0.370 5,000 0.3700 -5.13%
2024-12-12 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2024-12-11 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-12-10 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-12-09 0 0.390 0.375 0.400 0.390 0.400 50,000 19,675 0.3935 0.390 0.375 0.400 0.390 0.400 50,000 0.3935 0.00%
2024-12-06 0 0.390 0.370 0.395 0.370 0.390 150,000 56,300 0.3753 0.390 0.370 0.395 0.370 0.390 150,000 0.3753 6.85%
2024-12-05 0 0.365 0.360 0.380 0.330 0.380 365,000 127,075 0.3482 0.365 0.360 0.380 0.330 0.380 365,000 0.3482 15.87%
2024-12-04 0 0.315 0.305 0.335 - - 10,000 3,050 0.3050 0.315 0.305 0.335 - - 10,000 0.3050 0.00%
2024-12-03 0 0.315 0.315 0.325 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.325 0.315 0.315 10,000 0.3150 -3.08%
2024-12-02 0 0.325 0.315 0.325 0.325 0.325 5,000 1,625 0.3250 0.325 0.315 0.325 0.325 0.325 5,000 0.3250 0.00%
2024-11-29 0 0.325 0.315 0.325 0.315 0.325 60,000 19,250 0.3208 0.325 0.315 0.325 0.315 0.325 60,000 0.3208 3.17%
2024-11-28 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2024-11-27 0 0.315 0.315 0.340 - - 85,000 26,350 0.3100 0.315 0.315 0.340 - - 85,000 0.3100 0.00%
2024-11-26 0 0.315 0.315 0.355 0.315 0.320 245,000 77,675 0.3170 0.315 0.315 0.355 0.315 0.320 245,000 0.3170 -3.08%
2024-11-25 0 0.325 0.315 0.350 0.325 0.325 5,000 1,625 0.3250 0.325 0.315 0.350 0.325 0.325 5,000 0.3250 0.00%
2024-11-22 0 0.325 0.325 0.350 0.325 0.325 5,000 1,625 0.3250 0.325 0.325 0.350 0.325 0.325 5,000 0.3250 -7.14%
2024-11-21 0 0.350 0.345 0.355 0.330 0.350 470,000 157,900 0.3360 0.350 0.345 0.355 0.330 0.350 470,000 0.3360 -4.11%
2024-11-20 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.365 0.350 0.365 0.365 0.365 10,000 0.3650 0.00%
2024-11-19 0 0.365 0.355 0.365 0.355 0.370 85,000 30,500 0.3588 0.365 0.355 0.365 0.355 0.370 85,000 0.3588 -1.35%
2024-11-18 0 0.370 0.355 0.375 0.245 0.370 60,865,000 16,921,380 0.2780 0.370 0.355 0.375 0.245 0.370 60,865,000 0.2780 7.25%
2024-11-15 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 0.00%
2024-11-14 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 1.47%
2024-11-13 0 0.340 0.340 0.365 - - 0 0 - 0.340 0.340 0.365 - - 0 - 0.00%
2024-11-12 0 0.340 0.340 0.360 0.340 0.360 150,000 52,300 0.3487 0.340 0.340 0.360 0.340 0.360 150,000 0.3487 -8.11%
2024-11-11 0 0.370 0.355 0.390 0.325 0.370 630,000 219,125 0.3478 0.370 0.355 0.390 0.325 0.370 630,000 0.3478 -1.33%
2024-11-08 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2024-11-07 0 0.375 0.365 0.405 0.375 0.375 60,000 22,500 0.3750 0.375 0.365 0.405 0.375 0.375 60,000 0.3750 0.00%
2024-11-06 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2024-11-05 0 0.380 0.360 0.380 0.375 0.380 60,000 22,750 0.3792 0.380 0.360 0.380 0.375 0.380 60,000 0.3792 0.00%
2024-11-04 0 0.380 0.360 0.395 0.360 0.370 15,000 5,500 0.3667 0.380 0.360 0.395 0.360 0.370 15,000 0.3667 1.33%
2024-11-01 0 0.375 0.350 0.410 0.350 0.375 55,000 19,375 0.3523 0.375 0.350 0.410 0.350 0.375 55,000 0.3523 -1.32%
2024-10-31 0 0.380 0.350 0.380 0.350 0.380 30,000 10,675 0.3558 0.380 0.350 0.380 0.350 0.380 30,000 0.3558 0.00%
2024-10-30 0 0.380 0.355 0.380 0.380 0.390 140,000 53,875 0.3848 0.380 0.355 0.380 0.380 0.390 140,000 0.3848 7.04%
2024-10-29 0 0.355 0.345 0.370 0.350 0.355 65,000 22,950 0.3531 0.355 0.345 0.370 0.350 0.355 65,000 0.3531 5.97%
2024-10-28 0 0.335 0.335 0.350 0.320 0.340 80,000 26,700 0.3338 0.335 0.335 0.350 0.320 0.340 80,000 0.3338 -2.90%
2024-10-25 0 0.345 0.345 0.350 0.345 0.345 65,000 22,425 0.3450 0.345 0.345 0.350 0.345 0.345 65,000 0.3450 1.47%
2024-10-24 0 0.340 0.330 0.340 0.330 0.340 45,000 15,075 0.3350 0.340 0.330 0.340 0.330 0.340 45,000 0.3350 0.00%
2024-10-23 0 0.340 0.335 0.355 0.335 0.360 185,000 64,200 0.3470 0.340 0.335 0.355 0.335 0.360 185,000 0.3470 -5.56%
2024-10-22 0 0.360 0.345 0.360 0.350 0.360 110,000 38,550 0.3505 0.360 0.345 0.360 0.350 0.360 110,000 0.3505 -1.37%
2024-10-21 0 0.365 0.345 0.365 0.350 0.365 60,000 21,075 0.3513 0.365 0.345 0.365 0.350 0.365 60,000 0.3513 5.80%
2024-10-18 0 0.345 0.330 0.350 0.320 0.345 55,000 18,150 0.3300 0.345 0.330 0.350 0.320 0.345 55,000 0.3300 -1.43%
2024-10-17 0 0.350 0.330 0.350 0.335 0.350 60,000 20,550 0.3425 0.350 0.330 0.350 0.335 0.350 60,000 0.3425 0.00%
2024-10-16 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-10-15 0 0.350 0.320 0.350 0.310 0.350 110,000 35,150 0.3195 0.350 0.320 0.350 0.310 0.350 110,000 0.3195 0.00%
2024-10-14 0 0.350 0.305 0.360 0.325 0.350 30,000 9,950 0.3317 0.350 0.305 0.360 0.325 0.350 30,000 0.3317 0.00%
2024-10-10 0 0.350 0.340 0.370 0.350 0.350 20,000 7,000 0.3500 0.350 0.340 0.370 0.350 0.350 20,000 0.3500 0.00%
2024-10-09 0 0.350 0.335 0.400 0.335 0.350 55,000 19,175 0.3486 0.350 0.335 0.400 0.335 0.350 55,000 0.3486 -2.78%
2024-10-08 0 0.360 0.335 0.370 0.330 0.360 155,000 52,550 0.3390 0.360 0.335 0.370 0.330 0.360 155,000 0.3390 0.00%
2024-10-07 0 0.360 0.355 0.380 0.360 0.435 400,000 150,425 0.3761 0.360 0.355 0.380 0.360 0.435 400,000 0.3761 2.86%
2024-10-04 0 0.350 0.345 0.355 0.350 0.350 160,000 56,750 0.3547 0.350 0.345 0.355 0.350 0.350 160,000 0.3547 -6.67%
2024-10-03 0 0.375 0.340 0.375 0.340 0.390 195,000 69,575 0.3568 0.375 0.340 0.375 0.340 0.390 195,000 0.3568 0.00%
2024-10-02 0 0.375 0.330 0.375 0.330 0.375 355,000 121,375 0.3419 0.375 0.330 0.375 0.330 0.375 355,000 0.3419 10.29%
2024-09-30 0 0.340 0.335 0.380 0.340 0.340 135,000 45,875 0.3398 0.340 0.335 0.380 0.340 0.340 135,000 0.3398 0.00%
2024-09-27 0 0.340 0.325 0.360 0.305 0.340 130,000 42,225 0.3248 0.340 0.325 0.360 0.305 0.340 130,000 0.3248 3.03%
2024-09-26 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2024-09-25 0 0.330 0.310 0.350 0.305 0.330 25,000 7,900 0.3160 0.330 0.310 0.350 0.305 0.330 25,000 0.3160 8.20%
2024-09-24 0 0.305 0.300 0.320 0.305 0.305 55,000 16,775 0.3050 0.305 0.300 0.320 0.305 0.305 55,000 0.3050 0.00%
2024-09-23 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2024-09-20 0 0.305 0.300 0.350 0.305 0.305 5,000 1,525 0.3050 0.305 0.300 0.350 0.305 0.305 5,000 0.3050 -1.61%
2024-09-19 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 1.64%
2024-09-17 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2024-09-16 0 0.305 0.305 0.335 0.305 0.325 40,000 12,450 0.3113 0.305 0.305 0.335 0.305 0.325 40,000 0.3113 -6.15%
2024-09-13 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2024-09-12 0 0.325 0.315 0.325 0.320 0.325 80,000 25,700 0.3213 0.325 0.315 0.325 0.320 0.325 80,000 0.3213 0.00%
2024-09-11 0 0.325 0.320 0.325 0.320 0.330 305,000 100,350 0.3290 0.325 0.320 0.325 0.320 0.330 305,000 0.3290 -2.99%
2024-09-10 0 0.335 0.310 0.345 0.335 0.335 15,000 5,125 0.3417 0.335 0.310 0.345 0.335 0.335 15,000 0.3417 0.00%
2024-09-09 0 0.335 0.310 0.350 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2024-09-05 0 0.335 0.305 0.355 - - 0 0 - 0.335 0.305 0.355 - - 0 - 0.00%
2024-09-04 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2024-09-03 0 0.335 0.305 0.335 0.335 0.335 70,000 23,400 0.3343 0.335 0.305 0.335 0.335 0.335 70,000 0.3343 1.52%
2024-09-02 0 0.330 0.305 0.345 - - 0 0 - 0.330 0.305 0.345 - - 0 - 0.00%
2024-08-30 0 0.330 0.315 0.345 - - 5,000 1,650 0.3300 0.330 0.315 0.345 - - 5,000 0.3300 0.00%
2024-08-29 0 0.330 0.330 0.345 - - 0 0 - 0.330 0.330 0.345 - - 0 - 6.45%
2024-08-28 0 0.310 0.310 0.330 0.310 0.325 60,000 18,850 0.3142 0.310 0.310 0.330 0.310 0.325 60,000 0.3142 -6.06%
2024-08-27 0 0.330 0.330 0.355 0.325 0.330 25,000 8,225 0.3290 0.330 0.330 0.355 0.325 0.330 25,000 0.3290 0.00%
2024-08-26 0 0.330 0.330 0.355 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.355 0.330 0.330 20,000 0.3300 1.54%
2024-08-23 0 0.325 0.325 0.365 0.325 0.325 5,000 1,625 0.3250 0.325 0.325 0.365 0.325 0.325 5,000 0.3250 0.00%
2024-08-22 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2024-08-21 0 0.325 0.320 0.340 0.325 0.325 95,000 30,875 0.3250 0.325 0.320 0.340 0.325 0.325 95,000 0.3250 -7.14%
2024-08-20 0 0.350 0.325 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.325 0.350 0.350 0.350 20,000 0.3500 0.00%
2024-08-19 0 0.350 0.330 0.370 0.345 0.345 30,000 10,350 0.3450 0.350 0.330 0.370 0.345 0.345 30,000 0.3450 1.45%
2024-08-16 0 0.345 0.345 0.365 0.330 0.345 110,000 37,150 0.3377 0.345 0.345 0.365 0.330 0.345 110,000 0.3377 9.52%
2024-08-15 0 0.315 0.310 0.335 0.310 0.310 10,000 3,100 0.3100 0.315 0.310 0.335 0.310 0.310 10,000 0.3100 1.61%
2024-08-14 0 0.310 0.305 0.325 0.275 0.325 430,000 127,225 0.2959 0.310 0.305 0.325 0.275 0.325 430,000 0.2959 3.33%
2024-08-13 0 0.300 0.295 0.310 0.275 0.300 40,000 11,550 0.2888 0.300 0.295 0.310 0.275 0.300 40,000 0.2888 5.26%
2024-08-12 0 0.285 0.295 0.300 0.285 0.320 310,000 90,950 0.2934 0.285 0.295 0.300 0.285 0.320 310,000 0.2934 -12.31%
2024-08-09 0 0.325 0.300 0.320 0.280 0.355 2,890,000 931,675 0.3224 0.325 0.300 0.320 0.280 0.355 2,890,000 0.3224 -8.45%
2024-08-08 0 0.355 0.350 0.365 0.325 0.370 2,090,000 725,825 0.3473 0.355 0.350 0.365 0.325 0.370 2,090,000 0.3473 -10.13%
2024-08-07 0 0.395 0.385 0.395 0.360 0.410 745,000 283,150 0.3801 0.395 0.385 0.395 0.360 0.410 745,000 0.3801 -10.23%
2024-08-06 0 0.440 0.415 0.440 0.405 0.440 390,000 161,450 0.4140 0.440 0.415 0.440 0.405 0.440 390,000 0.4140 -2.22%
2024-08-05 0 0.450 0.405 0.450 0.415 0.450 150,000 63,150 0.4210 0.450 0.405 0.450 0.415 0.450 150,000 0.4210 -3.23%
2024-08-02 0 0.465 0.430 0.475 0.465 0.490 150,000 71,300 0.4753 0.465 0.430 0.475 0.465 0.490 150,000 0.4753 -7.00%
2024-08-01 0 0.500 0.490 0.520 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.520 0.500 0.500 10,000 0.5000 0.00%
2024-07-31 0 0.500 0.490 0.520 0.500 0.500 125,000 62,500 0.5000 0.500 0.490 0.520 0.500 0.500 125,000 0.5000 -3.85%
2024-07-30 0 0.520 0.500 0.520 0.510 0.520 40,000 20,700 0.5175 0.520 0.500 0.520 0.510 0.520 40,000 0.5175 1.96%
2024-07-29 0 0.510 0.500 0.510 0.500 0.510 140,000 70,400 0.5029 0.510 0.500 0.510 0.500 0.510 140,000 0.5029 -1.92%
2024-07-26 0 0.520 0.520 0.530 0.470 0.540 14,695,000 7,642,750 0.5201 0.520 0.520 0.530 0.470 0.540 14,695,000 0.5201 -3.70%
2024-07-25 0 0.540 0.530 0.540 0.470 0.540 17,780,000 9,082,250 0.5108 0.540 0.530 0.540 0.470 0.540 17,780,000 0.5108 3.85%
2024-07-24 0 0.520 0.520 0.530 0.495 0.540 12,350,000 6,230,000 0.5045 0.520 0.520 0.530 0.495 0.540 12,350,000 0.5045 6.12%
2024-07-23 0 0.490 0.490 0.520 0.490 0.520 8,225,000 4,043,250 0.4916 0.490 0.490 0.520 0.490 0.520 8,225,000 0.4916 -14.04%
2024-07-22 0 0.570 0.520 0.570 0.500 0.570 370,000 194,200 0.5249 0.570 0.520 0.570 0.500 0.570 370,000 0.5249 14.00%
2024-07-19 0 0.500 0.475 0.495 0.460 0.500 200,000 98,425 0.4921 0.500 0.475 0.495 0.460 0.500 200,000 0.4921 8.70%
2024-07-18 0 0.460 0.440 0.455 0.440 0.465 410,000 184,825 0.4508 0.460 0.440 0.455 0.440 0.465 410,000 0.4508 9.52%
2024-07-17 0 0.420 0.410 0.420 0.400 0.420 440,000 181,725 0.4130 0.420 0.410 0.420 0.400 0.420 440,000 0.4130 5.00%
2024-07-16 0 0.400 0.400 0.405 0.400 0.400 120,000 48,000 0.4000 0.400 0.400 0.405 0.400 0.400 120,000 0.4000 2.56%
2024-07-15 0 0.390 0.390 0.405 0.365 0.390 300,000 115,475 0.3849 0.390 0.390 0.405 0.365 0.390 300,000 0.3849 1.30%
2024-07-12 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2024-07-11 0 0.385 0.355 0.405 0.350 0.375 60,000 21,775 0.3629 0.385 0.355 0.405 0.350 0.375 60,000 0.3629 0.00%
2024-07-10 0 0.385 0.350 0.420 0.340 0.385 280,000 99,725 0.3562 0.385 0.350 0.420 0.340 0.385 280,000 0.3562 4.05%
2024-07-09 0 0.370 0.360 0.385 - - 0 0 - 0.370 0.360 0.385 - - 0 - 0.00%
2024-07-08 0 0.370 0.365 0.390 - - 0 0 - 0.370 0.365 0.390 - - 0 - 0.00%
2024-07-05 0 0.370 0.365 0.370 0.370 0.370 25,000 9,250 0.3700 0.370 0.365 0.370 0.370 0.370 25,000 0.3700 -1.33%
2024-07-04 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2024-07-03 0 0.375 0.365 0.385 0.355 0.375 60,000 21,950 0.3658 0.375 0.365 0.385 0.355 0.375 60,000 0.3658 0.00%
2024-07-02 0 0.375 0.350 0.375 0.350 0.375 30,000 11,000 0.3667 0.375 0.350 0.375 0.350 0.375 30,000 0.3667 0.00%
2024-06-28 0 0.375 0.390 0.410 0.375 0.390 50,000 19,000 0.3800 0.375 0.390 0.410 0.375 0.390 50,000 0.3800 -3.85%
2024-06-27 0 0.390 0.370 0.390 0.390 0.390 5,000 1,950 0.3900 0.390 0.370 0.390 0.390 0.390 5,000 0.3900 2.63%
2024-06-26 0 0.380 0.370 0.415 0.365 0.380 60,000 22,075 0.3679 0.380 0.370 0.415 0.365 0.380 60,000 0.3679 -2.56%
2024-06-25 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-06-24 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2024-06-21 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2024-06-20 0 0.390 0.370 0.410 0.375 0.415 70,000 27,550 0.3936 0.390 0.370 0.410 0.375 0.415 70,000 0.3936 -0.00%
2024-06-19 0 0.400 0.375 0.415 0.380 0.395 70,000 26,925 0.3846 0.390 0.366 0.405 0.370 0.385 71,795 0.3750 0.00%
2024-06-18 0 0.400 0.375 0.415 0.375 0.400 55,000 20,875 0.3795 0.390 0.366 0.405 0.366 0.390 56,410 0.3701 2.56%
2024-06-17 0 0.390 0.375 0.395 0.380 0.390 55,000 21,125 0.3841 0.380 0.366 0.385 0.370 0.380 56,410 0.3745 -2.50%
2024-06-14 0 0.400 0.380 0.400 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-06-13 0 0.400 0.380 0.400 0.370 0.400 10,000 3,850 0.3850 0.390 0.370 0.390 0.361 0.390 10,256 0.3754 0.00%
2024-06-12 0 0.400 0.400 0.420 0.370 0.390 155,000 59,050 0.3810 0.390 0.390 0.409 0.361 0.380 158,974 0.3714 2.56%
2024-06-11 0 0.390 0.370 0.400 0.390 0.390 10,000 3,900 0.3900 0.380 0.361 0.390 0.380 0.380 10,256 0.3803 0.00%
2024-06-07 0 0.390 0.375 0.400 - - 5,000 1,900 0.3800 0.380 0.366 0.390 - - 5,128 0.3705 0.00%
2024-06-06 0 0.390 0.380 0.405 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2024-06-05 0 0.390 0.380 0.400 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2024-06-04 0 0.390 0.380 0.405 0.390 0.390 25,000 9,750 0.3900 0.380 0.370 0.395 0.380 0.380 25,641 0.3803 -3.70%
2024-06-03 0 0.405 0.370 0.415 - - 0 0 - 0.395 0.361 0.405 - - 0 - 0.00%
2024-05-31 0 0.405 0.360 0.420 0.365 0.405 65,000 24,700 0.3800 0.395 0.351 0.409 0.356 0.395 66,667 0.3705 0.00%
2024-05-30 0 0.405 0.355 0.405 0.375 0.405 65,000 24,975 0.3842 0.395 0.346 0.395 0.366 0.395 66,667 0.3746 5.19%
2024-05-29 0 0.385 0.365 0.395 0.360 0.385 145,000 52,325 0.3609 0.375 0.356 0.385 0.351 0.375 148,718 0.3518 0.00%
2024-05-28 0 0.385 0.360 0.385 0.385 0.385 35,000 13,475 0.3850 0.375 0.351 0.375 0.375 0.375 35,897 0.3754 -2.53%
2024-05-27 0 0.395 0.365 0.395 - - 0 0 - 0.385 0.356 0.385 - - 0 - -1.25%
2024-05-24 0 0.400 0.360 0.400 - - 0 0 - 0.390 0.351 0.390 - - 0 - -1.23%
2024-05-23 0 0.405 0.365 0.405 0.360 0.405 40,000 14,625 0.3656 0.395 0.356 0.395 0.351 0.395 41,026 0.3565 -1.22%
2024-05-22 0 0.410 0.365 0.410 - - 0 0 - 0.400 0.356 0.400 - - 0 - 0.00%
2024-05-21 0 0.410 0.365 0.430 0.390 0.410 50,000 19,600 0.3920 0.400 0.356 0.419 0.380 0.400 51,282 0.3822 0.00%
2024-05-20 0 0.410 0.360 0.410 0.380 0.410 110,000 42,625 0.3875 0.400 0.351 0.400 0.370 0.400 112,821 0.3778 -1.20%
2024-05-17 0 0.415 0.360 0.415 0.380 0.415 180,000 69,300 0.3850 0.405 0.351 0.405 0.370 0.405 184,615 0.3754 3.75%
2024-05-16 0 0.400 0.360 0.400 0.365 0.370 315,000 115,325 0.3661 0.390 0.351 0.390 0.356 0.361 323,077 0.3570 2.56%
2024-05-14 0 0.390 0.360 0.415 0.385 0.390 30,000 11,625 0.3875 0.380 0.351 0.405 0.375 0.380 30,769 0.3778 0.00%
2024-05-13 0 0.390 0.370 0.400 0.355 0.390 295,000 111,575 0.3782 0.380 0.361 0.390 0.346 0.380 302,564 0.3688 11.43%
2024-05-10 0 0.350 0.365 0.400 0.340 0.350 40,000 13,850 0.3463 0.341 0.356 0.390 0.332 0.341 41,026 0.3376 0.00%
2024-05-09 0 0.350 0.335 0.360 0.350 0.350 10,000 3,500 0.3500 0.341 0.327 0.351 0.341 0.341 10,256 0.3413 1.45%
2024-05-08 0 0.345 0.330 0.350 0.345 0.345 5,000 1,725 0.3450 0.336 0.322 0.341 0.336 0.336 5,128 0.3364 2.99%
2024-05-07 0 0.335 0.335 0.340 0.330 0.365 440,000 152,750 0.3472 0.327 0.327 0.332 0.322 0.356 451,282 0.3385 -6.94%
2024-05-06 0 0.360 0.350 0.360 - - 0 0 - 0.351 0.341 0.351 - - 0 - -1.37%
2024-05-03 0 0.365 0.350 0.365 - - 0 0 - 0.356 0.341 0.356 - - 0 - -1.35%
2024-05-02 0 0.370 0.350 0.370 - - 0 0 - 0.361 0.341 0.361 - - 0 - 0.00%
2024-04-30 0 0.370 0.350 0.385 0.345 0.370 215,000 75,175 0.3497 0.361 0.341 0.375 0.336 0.361 220,513 0.3409 4.23%
2024-04-29 0 0.355 0.345 0.400 0.350 0.365 100,000 36,075 0.3608 0.346 0.336 0.390 0.341 0.356 102,564 0.3517 -4.05%
2024-04-26 0 0.370 0.335 0.370 0.340 0.375 30,000 10,650 0.3550 0.361 0.327 0.361 0.332 0.366 30,769 0.3461 0.00%
2024-04-25 0 0.370 0.335 0.395 0.340 0.370 115,000 40,025 0.3480 0.361 0.327 0.385 0.332 0.361 117,949 0.3393 2.78%
2024-04-24 0 0.360 0.340 0.365 - - 0 0 - 0.351 0.332 0.356 - - 0 - 0.00%
2024-04-23 0 0.360 0.340 0.365 - - 0 0 - 0.351 0.332 0.356 - - 0 - 0.00%
2024-04-22 0 0.360 0.340 0.370 0.360 0.360 35,000 12,600 0.3600 0.351 0.332 0.361 0.351 0.351 35,897 0.3510 0.00%
2024-04-19 0 0.360 0.330 0.360 0.350 0.360 45,000 15,800 0.3511 0.351 0.322 0.351 0.341 0.351 46,154 0.3423 1.41%
2024-04-18 0 0.355 0.330 0.380 0.325 0.355 110,000 37,400 0.3400 0.346 0.322 0.370 0.317 0.346 112,821 0.3315 0.00%
2024-04-17 0 0.355 0.335 0.340 0.330 0.355 70,000 23,550 0.3364 0.346 0.327 0.332 0.322 0.346 71,795 0.3280 -1.39%
2024-04-16 0 0.360 0.330 0.370 0.325 0.360 235,000 78,700 0.3349 0.351 0.322 0.361 0.317 0.351 241,026 0.3265 0.00%
2024-04-15 0 0.360 0.325 0.360 0.330 0.360 135,000 46,100 0.3415 0.351 0.317 0.351 0.322 0.351 138,462 0.3329 1.41%
2024-04-12 0 0.355 0.325 0.355 0.340 0.355 60,000 20,775 0.3463 0.346 0.317 0.346 0.332 0.346 61,538 0.3376 -1.39%
2024-04-11 0 0.360 0.325 0.400 0.325 0.360 100,000 33,150 0.3315 0.351 0.317 0.390 0.317 0.351 102,564 0.3232 10.77%
2024-04-10 0 0.325 0.320 0.340 0.315 0.345 180,000 59,575 0.3310 0.317 0.312 0.332 0.307 0.336 184,615 0.3227 -8.45%
2024-04-09 0 0.355 0.355 0.370 0.350 0.350 50,000 17,500 0.3500 0.346 0.346 0.361 0.341 0.341 51,282 0.3413 -1.39%
2024-04-08 0 0.360 0.350 0.380 - - 0 0 - 0.351 0.341 0.370 - - 0 - 0.00%
2024-04-05 0 0.360 0.350 0.385 - - 0 0 - 0.351 0.341 0.375 - - 0 - 0.00%
2024-04-03 0 0.360 0.360 0.375 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2024-04-02 0 0.360 0.360 0.375 0.360 0.360 5,000 1,800 0.3600 0.351 0.351 0.366 0.351 0.351 5,128 0.3510 0.00%
2024-03-28 0 0.360 0.360 0.380 0.350 0.365 85,000 30,650 0.3606 0.351 0.351 0.370 0.341 0.356 87,179 0.3516 -4.00%
2024-03-27 0 0.375 0.350 0.395 0.375 0.375 15,000 5,625 0.3750 0.366 0.341 0.385 0.366 0.366 15,385 0.3656 2.74%
2024-03-26 0 0.365 0.340 0.370 - - 10,000 3,650 0.3650 0.356 0.332 0.361 - - 10,256 0.3559 0.00%
2024-03-25 0 0.365 0.350 0.380 - - 0 0 - 0.356 0.341 0.370 - - 0 - 0.00%
2024-03-22 0 0.365 0.335 0.380 - - 0 0 - 0.356 0.327 0.370 - - 0 - 0.00%
2024-03-21 0 0.365 0.345 0.380 - - 0 0 - 0.356 0.336 0.370 - - 0 - 0.00%
2024-03-20 0 0.365 0.340 0.380 - - 0 0 - 0.356 0.332 0.370 - - 0 - 0.00%
2024-03-19 0 0.365 0.355 0.380 0.365 0.365 145,000 52,925 0.3650 0.356 0.346 0.370 0.356 0.356 148,718 0.3559 0.00%
2024-03-18 0 0.365 0.350 0.365 0.365 0.365 5,000 1,825 0.3650 0.356 0.341 0.356 0.356 0.356 5,128 0.3559 0.00%
2024-03-15 0 0.365 0.365 0.375 0.365 0.365 5,000 1,825 0.3650 0.356 0.356 0.366 0.356 0.356 5,128 0.3559 0.00%
2024-03-14 0 0.365 0.355 0.375 0.365 0.365 55,000 19,875 0.3614 0.356 0.346 0.366 0.356 0.356 56,410 0.3523 -2.67%
2024-03-13 0 0.375 0.375 0.390 0.375 0.405 145,000 58,050 0.4003 0.366 0.366 0.380 0.366 0.395 148,718 0.3903 1.35%
2024-03-12 0 0.370 0.365 0.385 0.370 0.385 120,000 45,850 0.3821 0.361 0.356 0.375 0.361 0.375 123,077 0.3725 -3.90%
2024-03-11 0 0.385 0.385 0.405 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2024-03-08 0 0.385 0.375 0.400 - - 0 0 - 0.375 0.366 0.390 - - 0 - 0.00%
2024-03-07 0 0.385 0.385 0.395 0.385 0.385 10,000 3,850 0.3850 0.375 0.375 0.385 0.375 0.375 10,256 0.3754 1.32%
2024-03-06 0 0.380 0.370 0.380 0.380 0.385 70,000 26,725 0.3818 0.370 0.361 0.370 0.370 0.375 71,795 0.3722 0.00%
2024-03-05 0 0.380 0.380 0.395 0.380 0.400 230,000 90,675 0.3942 0.370 0.370 0.385 0.370 0.390 235,897 0.3844 -3.80%
2024-03-04 0 0.395 0.370 0.395 0.370 0.415 605,000 238,875 0.3948 0.385 0.361 0.385 0.361 0.405 620,513 0.3850 -4.82%
2024-03-01 0 0.415 0.415 0.420 0.415 0.420 95,000 39,850 0.4195 0.405 0.405 0.409 0.405 0.409 97,436 0.4090 0.00%
2024-02-29 0 0.415 0.415 0.425 0.415 0.415 25,000 10,375 0.4150 0.405 0.405 0.414 0.405 0.405 25,641 0.4046 -2.35%
2024-02-28 0 0.425 0.415 0.425 0.430 0.430 45,000 19,300 0.4289 0.414 0.405 0.414 0.419 0.419 46,154 0.4182 -1.16%
2024-02-27 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 0.419 0.419 0.429 0.419 0.419 20,513 0.4193 0.00%
2024-02-26 0 0.430 0.420 0.430 0.410 0.430 135,000 56,625 0.4194 0.419 0.409 0.419 0.400 0.419 138,462 0.4090 4.88%
2024-02-23 0 0.410 0.390 0.410 0.410 0.410 50,000 20,500 0.4100 0.400 0.380 0.400 0.400 0.400 51,282 0.3998 0.00%
2024-02-22 0 0.410 0.390 0.410 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2024-02-21 0 0.410 0.390 0.410 0.390 0.410 260,000 105,150 0.4044 0.400 0.380 0.400 0.380 0.400 266,667 0.3943 2.50%
2024-02-20 0 0.400 0.390 0.400 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2024-02-19 0 0.400 0.390 0.400 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2024-02-16 0 0.400 0.390 0.405 0.400 0.400 135,000 54,000 0.4000 0.390 0.380 0.395 0.390 0.390 138,462 0.3900 0.00%
2024-02-15 0 0.400 0.390 0.400 0.400 0.400 10,000 4,000 0.4000 0.390 0.380 0.390 0.390 0.390 10,256 0.3900 -1.23%
2024-02-14 0 0.405 0.390 0.405 0.405 0.405 30,000 12,150 0.4050 0.395 0.380 0.395 0.395 0.395 30,769 0.3949 1.25%
2024-02-09 0 0.400 0.360 0.410 - - 0 0 - 0.390 0.351 0.400 - - 0 - 0.00%
2024-02-08 0 0.400 0.390 0.410 0.400 0.400 5,000 2,000 0.4000 0.390 0.380 0.400 0.390 0.390 5,128 0.3900 0.00%
2024-02-07 0 0.400 0.400 0.410 0.400 0.400 5,000 2,000 0.4000 0.390 0.390 0.400 0.390 0.390 5,128 0.3900 2.56%
2024-02-06 0 0.390 0.390 0.395 0.390 0.395 15,000 5,900 0.3933 0.380 0.380 0.385 0.380 0.385 15,385 0.3835 -1.27%
2024-02-05 0 0.395 0.395 0.400 0.395 0.400 120,000 47,975 0.3998 0.385 0.385 0.390 0.385 0.390 123,077 0.3898 -1.25%
2024-02-02 0 0.400 0.400 0.415 0.400 0.400 10,000 4,000 0.4000 0.390 0.390 0.405 0.390 0.390 10,256 0.3900 -3.61%
2024-02-01 0 0.415 0.400 0.420 0.410 0.415 55,000 22,625 0.4114 0.405 0.390 0.409 0.400 0.405 56,410 0.4011 0.00%
2024-01-31 0 0.415 0.415 0.430 0.415 0.415 10,000 4,150 0.4150 0.405 0.405 0.419 0.405 0.405 10,256 0.4046 -5.68%
2024-01-30 0 0.440 0.415 0.440 - - 0 0 - 0.429 0.405 0.429 - - 0 - 0.00%
2024-01-29 0 0.440 0.415 0.445 0.440 0.440 5,000 2,200 0.4400 0.429 0.405 0.434 0.429 0.429 5,128 0.4290 2.33%
2024-01-26 0 0.430 0.430 0.440 0.430 0.435 80,000 34,750 0.4344 0.419 0.419 0.429 0.419 0.424 82,051 0.4235 1.18%
2024-01-25 0 0.425 0.425 0.435 0.420 0.425 45,000 19,000 0.4222 0.414 0.414 0.424 0.409 0.414 46,154 0.4117 1.19%
2024-01-24 0 0.420 0.420 0.425 0.415 0.425 275,000 115,750 0.4209 0.409 0.409 0.414 0.405 0.414 282,051 0.4104 1.20%
2024-01-23 0 0.415 0.415 0.425 0.405 0.430 75,000 31,250 0.4167 0.405 0.405 0.414 0.395 0.419 76,923 0.4063 -4.60%
2024-01-22 0 0.435 0.425 0.435 - - 10,000 4,250 0.4250 0.424 0.414 0.424 - - 10,256 0.4144 0.00%
2024-01-19 0 0.435 0.425 0.440 0.435 0.440 2,515,000 1,094,250 0.4351 0.424 0.414 0.429 0.424 0.429 2,579,487 0.4242 2.35%
2024-01-18 0 0.425 0.410 0.430 0.410 0.430 3,070,000 1,295,800 0.4221 0.414 0.400 0.419 0.400 0.419 3,148,718 0.4115 0.00%
2024-01-17 0 0.425 0.415 0.425 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2024-01-16 0 0.425 0.415 0.425 0.430 0.430 5,000 2,150 0.4300 0.414 0.405 0.414 0.419 0.419 5,128 0.4193 -1.16%
2024-01-15 0 0.430 0.415 0.435 0.415 0.435 210,000 88,325 0.4206 0.419 0.405 0.424 0.405 0.424 215,385 0.4101 -1.15%
2024-01-12 0 0.435 0.425 0.440 - - 0 0 - 0.424 0.414 0.429 - - 0 - 0.00%
2024-01-11 0 0.435 0.425 0.435 0.435 0.435 55,000 23,925 0.4350 0.424 0.414 0.424 0.424 0.424 56,410 0.4241 0.00%
2024-01-10 0 0.435 0.425 0.435 - - 0 0 - 0.424 0.414 0.424 - - 0 - 0.00%
2024-01-09 0 0.435 0.425 0.435 0.435 0.435 65,000 28,175 0.4335 0.424 0.414 0.424 0.424 0.424 66,667 0.4226 -1.14%
2024-01-08 0 0.440 0.440 0.445 0.425 0.435 85,000 36,725 0.4321 0.429 0.429 0.434 0.414 0.424 87,179 0.4213 1.15%
2024-01-05 0 0.435 0.415 0.435 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2024-01-04 0 0.435 0.430 0.435 0.435 0.435 30,000 13,050 0.4350 0.424 0.419 0.424 0.424 0.424 30,769 0.4241 0.00%
2024-01-03 0 0.435 0.425 0.440 0.425 0.435 50,000 21,550 0.4310 0.424 0.414 0.429 0.414 0.424 51,282 0.4202 0.00%
2024-01-02 0 0.435 0.430 0.435 0.435 0.440 45,000 19,675 0.4372 0.424 0.419 0.424 0.424 0.429 46,154 0.4263 0.00%
2023-12-29 0 0.435 0.425 0.440 0.425 0.440 60,000 25,575 0.4263 0.424 0.414 0.429 0.414 0.429 61,538 0.4156 0.00%
2023-12-28 0 0.435 0.410 0.435 0.410 0.435 150,000 63,375 0.4225 0.424 0.400 0.424 0.400 0.424 153,846 0.4119 -3.33%
2023-12-27 0 0.450 0.410 0.470 0.405 0.440 135,000 55,675 0.4124 0.439 0.400 0.458 0.395 0.429 138,462 0.4021 5.88%
2023-12-22 0 0.425 0.410 0.425 0.415 0.415 130,000 54,000 0.4154 0.414 0.400 0.414 0.405 0.405 133,333 0.4050 -1.16%
2023-12-21 0 0.430 0.415 0.430 - - 0 0 - 0.419 0.405 0.419 - - 0 - 0.00%
2023-12-20 0 0.430 0.415 0.430 - - 0 0 - 0.419 0.405 0.419 - - 0 - -1.15%
2023-12-19 0 0.435 0.415 0.440 0.420 0.420 10,000 4,200 0.4200 0.424 0.405 0.429 0.409 0.409 10,256 0.4095 0.00%
2023-12-18 0 0.435 0.420 0.435 0.440 0.440 5,000 2,200 0.4400 0.424 0.409 0.424 0.429 0.429 5,128 0.4290 2.35%
2023-12-15 0 0.425 0.415 0.425 0.420 0.430 145,000 61,125 0.4216 0.414 0.405 0.414 0.409 0.419 148,718 0.4110 -1.16%
2023-12-14 0 0.430 0.415 0.430 0.425 0.430 10,000 4,275 0.4275 0.419 0.405 0.419 0.414 0.419 10,256 0.4168 -3.37%
2023-12-13 0 0.445 0.410 0.450 0.405 0.445 85,000 35,650 0.4194 0.434 0.400 0.439 0.395 0.434 87,179 0.4089 4.71%
2023-12-12 0 0.425 0.420 0.425 - - 0 0 - 0.414 0.409 0.414 - - 0 - -1.16%
2023-12-11 0 0.430 0.420 0.430 0.410 0.430 30,000 12,550 0.4183 0.419 0.409 0.419 0.400 0.419 30,769 0.4079 -1.15%
2023-12-08 0 0.435 0.420 0.435 0.415 0.435 15,000 6,400 0.4267 0.424 0.409 0.424 0.405 0.424 15,385 0.4160 0.00%
2023-12-07 0 0.435 0.420 0.430 0.420 0.435 10,000 4,275 0.4275 0.424 0.409 0.419 0.409 0.424 10,256 0.4168 -3.33%
2023-12-06 0 0.450 0.415 0.460 0.415 0.450 60,000 25,200 0.4200 0.439 0.405 0.449 0.405 0.439 61,538 0.4095 8.43%
2023-12-05 0 0.415 0.405 0.415 0.400 0.420 80,000 33,075 0.4134 0.405 0.395 0.405 0.390 0.409 82,051 0.4031 -3.49%
2023-12-04 0 0.430 0.425 0.435 0.425 0.445 305,000 131,900 0.4325 0.419 0.414 0.424 0.414 0.434 312,821 0.4216 -2.27%
2023-12-01 0 0.440 0.420 0.440 - - 0 0 - 0.429 0.409 0.429 - - 0 - 0.00%
2023-11-30 0 0.440 0.430 0.440 - - 0 0 - 0.429 0.419 0.429 - - 0 - -1.12%
2023-11-29 0 0.445 0.435 0.455 0.420 0.445 100,000 43,200 0.4320 0.434 0.424 0.444 0.409 0.434 102,564 0.4212 2.30%
2023-11-28 0 0.435 0.425 0.440 0.420 0.435 75,000 32,125 0.4283 0.424 0.414 0.429 0.409 0.424 76,923 0.4176 0.00%
2023-11-27 0 0.435 0.430 0.440 0.430 0.440 130,000 56,750 0.4365 0.424 0.419 0.429 0.419 0.429 133,333 0.4256 1.16%
2023-11-24 0 0.430 0.430 0.450 0.430 0.450 30,000 13,300 0.4433 0.419 0.419 0.439 0.419 0.439 30,769 0.4323 -4.44%
2023-11-23 0 0.450 0.430 0.450 0.430 0.465 215,000 96,100 0.4470 0.439 0.419 0.439 0.419 0.453 220,513 0.4358 0.00%
2023-11-22 0 0.450 0.450 0.460 0.440 0.450 215,000 95,800 0.4456 0.439 0.439 0.449 0.429 0.439 220,513 0.4344 4.65%
2023-11-21 0 0.430 0.430 0.470 0.430 0.435 90,000 39,075 0.4342 0.419 0.419 0.458 0.419 0.424 92,308 0.4233 0.00%
2023-11-20 0 0.430 0.425 0.470 0.430 0.435 10,000 4,325 0.4325 0.419 0.414 0.458 0.419 0.424 10,256 0.4217 -4.44%
2023-11-17 0 0.450 0.435 0.460 0.420 0.465 395,000 176,725 0.4474 0.439 0.424 0.449 0.409 0.453 405,128 0.4362 4.65%
2023-11-16 0 0.430 0.430 0.445 0.430 0.430 5,000 2,150 0.4300 0.419 0.419 0.434 0.419 0.419 5,128 0.4193 0.00%
2023-11-15 0 0.430 0.425 0.445 0.430 0.430 35,000 15,050 0.4300 0.419 0.414 0.434 0.419 0.419 35,897 0.4193 0.00%
2023-11-14 0 0.430 0.420 0.445 0.420 0.430 45,000 19,000 0.4222 0.419 0.409 0.434 0.409 0.419 46,154 0.4117 2.38%
2023-11-13 0 0.420 0.420 0.430 0.420 0.420 55,000 23,550 0.4282 0.409 0.409 0.419 0.409 0.409 56,410 0.4175 -3.45%
2023-11-10 0 0.435 0.420 0.445 0.420 0.435 25,000 10,625 0.4250 0.424 0.409 0.434 0.409 0.424 25,641 0.4144 0.00%
2023-11-09 0 0.435 0.425 0.435 0.425 0.435 25,000 10,675 0.4270 0.424 0.414 0.424 0.414 0.424 25,641 0.4163 -2.25%
2023-11-08 0 0.445 0.425 0.450 0.425 0.445 15,000 6,475 0.4317 0.434 0.414 0.439 0.414 0.434 15,385 0.4209 -1.11%
2023-11-07 0 0.450 0.425 0.450 - - 0 0 - 0.439 0.414 0.439 - - 0 - 0.00%
2023-11-06 0 0.450 0.425 0.450 0.435 0.455 295,000 133,925 0.4540 0.439 0.414 0.439 0.424 0.444 302,564 0.4426 1.12%
2023-11-03 0 0.445 0.415 0.445 0.415 0.445 150,000 63,100 0.4207 0.434 0.405 0.434 0.405 0.434 153,846 0.4102 2.30%
2023-11-02 0 0.435 0.415 0.445 0.410 0.435 365,000 152,175 0.4169 0.424 0.405 0.434 0.400 0.424 374,359 0.4065 2.35%
2023-11-01 0 0.425 0.425 0.450 0.425 0.450 130,000 57,925 0.4456 0.414 0.414 0.439 0.414 0.439 133,333 0.4344 -4.49%
2023-10-31 0 0.445 0.415 0.460 0.415 0.445 385,000 167,275 0.4345 0.434 0.405 0.449 0.405 0.434 394,872 0.4236 1.14%
2023-10-30 0 0.440 0.430 0.465 - - 30,000 13,800 0.4600 0.429 0.419 0.453 - - 30,769 0.4485 0.00%
2023-10-27 0 0.440 0.420 0.440 0.415 0.440 125,000 53,125 0.4250 0.429 0.409 0.429 0.405 0.429 128,205 0.4144 4.76%
2023-10-26 0 0.420 0.410 0.435 - - 0 0 - 0.409 0.400 0.424 - - 0 - 0.00%
2023-10-25 0 0.420 0.405 0.475 0.420 0.435 165,000 70,075 0.4247 0.409 0.395 0.463 0.409 0.424 169,231 0.4141 -5.62%
2023-10-24 0 0.445 0.425 0.450 0.425 0.450 40,000 17,725 0.4431 0.434 0.414 0.439 0.414 0.439 41,026 0.4320 3.49%
2023-10-20 0 0.430 0.435 0.440 0.415 0.440 450,000 193,875 0.4308 0.419 0.424 0.429 0.405 0.429 461,538 0.4201 1.18%
2023-10-19 0 0.425 0.425 0.455 0.425 0.425 115,000 48,875 0.4250 0.414 0.414 0.444 0.414 0.414 117,949 0.4144 -4.49%
2023-10-18 0 0.445 0.440 0.460 0.405 0.445 265,000 116,600 0.4400 0.434 0.429 0.449 0.395 0.434 271,795 0.4290 4.71%
2023-10-17 0 0.425 0.410 0.420 0.420 0.425 50,000 21,025 0.4205 0.414 0.400 0.409 0.409 0.414 51,282 0.4100 -3.41%
2023-10-16 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.429 0.409 0.429 0.429 0.429 41,026 0.4290 -1.12%
2023-10-13 0 0.445 0.400 0.445 0.390 0.460 200,000 87,075 0.4354 0.434 0.390 0.434 0.380 0.449 205,128 0.4245 14.10%
2023-10-12 0 0.390 0.380 0.415 0.390 0.405 105,000 42,025 0.4002 0.380 0.370 0.405 0.380 0.395 107,692 0.3902 -3.70%
2023-10-11 0 0.405 0.400 0.425 0.405 0.420 60,000 24,950 0.4158 0.395 0.390 0.414 0.395 0.409 61,538 0.4054 -5.81%
2023-10-10 0 0.430 0.420 0.425 - - 0 0 - 0.419 0.409 0.414 - - 0 - 0.00%
2023-10-09 0 0.430 0.420 0.440 0.425 0.440 70,000 30,100 0.4300 0.419 0.409 0.429 0.414 0.429 71,795 0.4193 -2.27%
2023-10-06 0 0.440 0.430 0.435 0.440 0.440 60,000 26,250 0.4375 0.429 0.419 0.424 0.429 0.429 61,538 0.4266 -1.12%
2023-10-05 0 0.445 0.440 0.455 0.445 0.465 195,000 87,850 0.4505 0.434 0.429 0.444 0.434 0.453 200,000 0.4393 -2.20%
2023-10-04 0 0.455 0.445 0.455 0.455 0.455 75,000 34,125 0.4550 0.444 0.434 0.444 0.444 0.444 76,923 0.4436 -3.19%
2023-10-03 0 0.470 0.445 0.470 0.445 0.470 25,000 11,250 0.4500 0.458 0.434 0.458 0.434 0.458 25,641 0.4388 0.00%
2023-09-29 0 0.470 0.440 0.470 0.445 0.470 315,000 147,100 0.4670 0.458 0.429 0.458 0.434 0.458 323,077 0.4553 1.08%
2023-09-28 0 0.465 0.455 0.465 0.465 0.465 35,000 16,275 0.4650 0.453 0.444 0.453 0.453 0.453 35,897 0.4534 0.00%
2023-09-27 0 0.465 0.455 0.465 0.460 0.465 55,000 25,350 0.4609 0.453 0.444 0.453 0.449 0.453 56,410 0.4494 0.00%
2023-09-26 0 0.465 0.460 0.465 0.465 0.465 55,000 25,575 0.4650 0.453 0.449 0.453 0.453 0.453 56,410 0.4534 0.00%
2023-09-25 0 0.465 0.465 0.480 0.455 0.455 30,000 13,850 0.4617 0.453 0.453 0.468 0.444 0.444 30,769 0.4501 3.33%
2023-09-22 0 0.450 0.450 0.480 0.450 0.450 25,000 11,250 0.4500 0.439 0.439 0.468 0.439 0.439 25,641 0.4388 0.00%
2023-09-21 0 0.450 0.430 0.460 - - 0 0 - 0.439 0.419 0.449 - - 0 - 0.00%
2023-09-20 0 0.450 0.435 0.460 0.435 0.460 40,000 17,850 0.4463 0.439 0.424 0.449 0.424 0.449 41,026 0.4351 -2.17%
2023-09-19 0 0.460 0.460 0.470 0.460 0.460 35,000 16,100 0.4600 0.449 0.449 0.458 0.449 0.449 35,897 0.4485 -2.13%
2023-09-18 0 0.470 0.465 0.475 0.460 0.470 40,000 18,425 0.4606 0.458 0.453 0.463 0.449 0.458 41,026 0.4491 -1.05%
2023-09-15 0 0.475 0.440 0.475 - - 0 0 - 0.463 0.429 0.463 - - 0 - 0.00%
2023-09-14 0 0.475 0.450 0.480 - - 0 0 - 0.463 0.439 0.468 - - 0 - -1.04%
2023-09-13 0 0.480 0.455 0.480 0.480 0.480 5,000 2,400 0.4800 0.468 0.444 0.468 0.468 0.468 5,128 0.4680 4.35%
2023-09-12 0 0.460 0.425 0.490 - - 5,000 2,225 0.4450 0.449 0.414 0.478 - - 5,128 0.4339 0.00%
2023-09-11 0 0.460 0.455 0.490 - - 0 0 - 0.449 0.444 0.478 - - 0 - 0.00%
2023-09-07 0 0.460 0.425 0.460 0.455 0.460 70,000 31,925 0.4561 0.449 0.414 0.449 0.444 0.449 71,795 0.4447 -1.08%
2023-09-06 0 0.465 0.460 0.490 - - 0 0 - 0.453 0.449 0.478 - - 0 - 0.00%
2023-09-05 0 0.465 0.460 0.475 - - 0 0 - 0.453 0.449 0.463 - - 0 - 0.00%
2023-09-04 0 0.465 0.465 0.490 0.465 0.465 55,000 25,575 0.4650 0.453 0.453 0.478 0.453 0.453 56,410 0.4534 0.00%
2023-08-31 0 0.465 0.465 0.480 0.465 0.470 10,000 4,675 0.4675 0.453 0.453 0.468 0.453 0.458 10,256 0.4558 -4.12%
2023-08-30 0 0.485 0.465 0.485 0.455 0.530 740,000 357,350 0.4829 0.473 0.453 0.473 0.444 0.517 758,974 0.4708 5.43%
2023-08-29 0 0.460 0.435 0.460 0.435 0.460 65,000 29,500 0.4538 0.449 0.424 0.449 0.424 0.449 66,667 0.4425 0.00%
2023-08-28 0 0.460 0.440 0.465 0.440 0.465 165,000 73,600 0.4461 0.449 0.429 0.453 0.429 0.453 169,231 0.4349 2.22%
2023-08-25 0 0.450 0.430 0.450 - - 0 0 - 0.439 0.419 0.439 - - 0 - 0.00%
2023-08-24 0 0.450 0.435 0.450 - - 0 0 - 0.439 0.424 0.439 - - 0 - 0.00%
2023-08-23 0 0.450 0.430 0.450 0.445 0.465 965,000 434,475 0.4502 0.439 0.419 0.439 0.434 0.453 989,744 0.4390 -1.10%
2023-08-22 0 0.455 0.440 0.455 0.430 0.455 115,000 51,300 0.4461 0.444 0.429 0.444 0.419 0.444 117,949 0.4349 5.81%
2023-08-21 0 0.430 0.430 0.455 0.430 0.430 85,000 36,550 0.4300 0.419 0.419 0.444 0.419 0.419 87,179 0.4193 0.00%
2023-08-18 0 0.430 0.430 0.455 0.425 0.480 765,000 336,425 0.4398 0.419 0.419 0.444 0.414 0.468 784,615 0.4288 -11.34%
2023-08-17 0 0.485 0.460 0.485 0.460 0.490 390,000 186,300 0.4777 0.473 0.449 0.473 0.449 0.478 400,000 0.4658 -3.00%
2023-08-16 0 0.500 0.490 0.500 0.410 0.500 2,010,000 945,675 0.4705 0.488 0.478 0.488 0.400 0.488 2,061,538 0.4587 6.38%
2023-08-15 0 0.470 0.460 0.475 0.460 0.475 695,000 322,275 0.4637 0.458 0.449 0.463 0.449 0.463 712,821 0.4521 -1.05%
2023-08-14 0 0.475 0.475 0.485 0.465 0.480 520,000 245,725 0.4725 0.463 0.463 0.473 0.453 0.468 533,333 0.4607 -3.06%
2023-08-11 0 0.490 0.485 0.490 0.470 0.520 1,165,000 577,800 0.4960 0.478 0.473 0.478 0.458 0.507 1,194,872 0.4836 1.03%
2023-08-10 0 0.485 0.475 0.485 - - 0 0 - 0.473 0.463 0.473 - - 0 - 0.00%
2023-08-09 0 0.485 0.470 0.490 0.470 0.480 35,000 16,700 0.4771 0.473 0.458 0.478 0.458 0.468 35,897 0.4652 0.00%
2023-08-08 0 0.485 0.470 0.485 0.470 0.485 55,000 26,100 0.4745 0.473 0.458 0.473 0.458 0.473 56,410 0.4627 1.04%
2023-08-07 0 0.480 0.470 0.485 0.475 0.490 55,000 26,650 0.4845 0.468 0.458 0.473 0.463 0.478 56,410 0.4724 -2.04%
2023-08-04 0 0.490 0.480 0.495 0.490 0.490 90,000 44,100 0.4900 0.478 0.468 0.483 0.478 0.478 92,308 0.4778 0.00%
2023-08-03 0 0.490 0.480 0.490 - - 0 0 - 0.478 0.468 0.478 - - 0 - -1.01%
2023-08-02 0 0.495 0.490 0.500 0.485 0.495 210,000 102,975 0.4904 0.483 0.478 0.488 0.473 0.483 215,385 0.4781 1.02%
2023-08-01 0 0.490 0.485 0.495 0.465 0.490 450,000 215,400 0.4787 0.478 0.473 0.483 0.453 0.478 461,538 0.4667 1.03%
2023-07-31 0 0.485 0.460 0.485 0.460 0.495 515,000 245,950 0.4776 0.473 0.449 0.473 0.449 0.483 528,205 0.4656 0.00%
2023-07-28 0 0.485 0.465 0.485 0.470 0.485 45,000 21,225 0.4717 0.473 0.453 0.473 0.458 0.473 46,154 0.4599 2.11%
2023-07-27 0 0.475 0.470 0.480 0.470 0.480 220,000 103,975 0.4726 0.463 0.458 0.468 0.458 0.468 225,641 0.4608 -3.06%
2023-07-26 0 0.490 0.485 0.500 0.485 0.485 10,000 4,875 0.4875 0.478 0.473 0.488 0.473 0.473 10,256 0.4753 1.03%
2023-07-25 0 0.485 0.470 0.485 0.475 0.485 245,000 117,925 0.4813 0.473 0.458 0.473 0.463 0.473 251,282 0.4693 -1.02%
2023-07-24 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.478 0.468 0.478 0.478 0.478 10,256 0.4778 1.03%
2023-07-21 0 0.485 0.485 0.490 0.480 0.485 85,000 41,100 0.4835 0.473 0.473 0.478 0.468 0.473 87,179 0.4714 0.00%
2023-07-20 0 0.485 0.485 0.495 0.485 0.495 35,000 17,125 0.4893 0.473 0.473 0.483 0.473 0.483 35,897 0.4771 -2.02%
2023-07-19 0 0.495 0.485 0.500 - - 5,000 2,500 0.5000 0.483 0.473 0.488 - - 5,128 0.4875 0.00%
2023-07-18 0 0.495 0.485 0.500 0.485 0.495 15,000 7,375 0.4917 0.483 0.473 0.488 0.473 0.483 15,385 0.4794 0.00%
2023-07-14 0 0.495 0.480 0.500 0.480 0.495 155,000 76,050 0.4906 0.483 0.468 0.488 0.468 0.483 158,974 0.4784 -1.00%
2023-07-13 0 0.500 0.480 0.500 0.480 0.510 315,000 155,050 0.4922 0.488 0.468 0.488 0.468 0.497 323,077 0.4799 1.01%
2023-07-12 0 0.495 0.490 0.500 0.495 0.495 80,000 39,600 0.4950 0.483 0.478 0.488 0.483 0.483 82,051 0.4826 -1.00%
2023-07-11 0 0.500 0.485 0.510 0.485 0.495 115,000 56,025 0.4872 0.488 0.473 0.497 0.473 0.483 117,949 0.4750 3.09%
2023-07-10 0 0.485 0.480 0.500 0.485 0.495 10,000 4,900 0.4900 0.473 0.468 0.488 0.473 0.483 10,256 0.4778 -1.02%
2023-07-07 0 0.490 0.480 0.490 - - 5,000 2,450 0.4900 0.478 0.468 0.478 - - 5,128 0.4778 0.00%
2023-07-06 0 0.490 0.480 0.495 0.475 0.500 310,000 150,650 0.4860 0.478 0.468 0.483 0.463 0.488 317,949 0.4738 -2.00%
2023-07-05 0 0.500 0.495 0.500 0.485 0.500 105,000 51,725 0.4926 0.488 0.483 0.488 0.473 0.488 107,692 0.4803 1.01%
2023-07-04 0 0.495 0.495 0.500 0.495 0.495 55,000 27,225 0.4950 0.483 0.483 0.488 0.483 0.483 56,410 0.4826 0.00%
2023-07-03 0 0.495 0.485 0.495 0.480 0.495 70,000 34,300 0.4900 0.483 0.473 0.483 0.468 0.483 71,795 0.4778 1.02%
2023-06-30 0 0.490 0.490 0.495 0.490 0.495 40,000 19,700 0.4925 0.478 0.478 0.483 0.478 0.483 41,026 0.4802 -1.01%
2023-06-29 0 0.495 0.495 0.500 0.490 0.500 40,000 19,875 0.4969 0.483 0.483 0.488 0.478 0.488 41,026 0.4845 0.00%
2023-06-28 0 0.495 0.490 0.500 0.490 0.500 35,000 17,275 0.4936 0.483 0.478 0.488 0.478 0.488 35,897 0.4812 -1.00%
2023-06-27 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.488 0.488 0.497 0.488 0.488 20,513 0.4875 0.00%
2023-06-26 0 0.500 0.495 0.510 0.490 0.500 20,000 9,950 0.4975 0.488 0.483 0.497 0.478 0.488 20,513 0.4851 2.04%
2023-06-23 0 0.490 0.490 0.500 0.480 0.495 135,000 66,075 0.4894 0.478 0.478 0.488 0.468 0.483 138,462 0.4772 2.08%
2023-06-21 0 0.480 0.480 0.500 0.480 0.480 25,000 12,050 0.4820 0.468 0.468 0.488 0.468 0.468 25,641 0.4700 -3.03%
2023-06-20 0 0.495 0.490 0.500 0.490 0.495 45,000 22,125 0.4917 0.483 0.478 0.488 0.478 0.483 46,154 0.4794 -1.00%
2023-06-19 0 0.500 0.495 0.510 0.500 0.510 25,000 12,600 0.5040 0.488 0.483 0.497 0.488 0.497 25,641 0.4914 -1.96%
2023-06-16 0 0.510 0.500 0.510 0.500 0.510 40,000 20,050 0.5013 0.497 0.488 0.497 0.488 0.497 41,026 0.4887 -1.92%
2023-06-15 0 0.520 0.500 0.520 0.510 0.520 35,000 17,775 0.5079 0.507 0.488 0.507 0.497 0.507 35,897 0.4952 4.00%
2023-06-14 0 0.500 0.490 0.500 0.490 0.500 120,000 59,275 0.4940 0.488 0.478 0.488 0.478 0.488 123,077 0.4816 2.04%
2023-06-13 0 0.490 0.485 0.495 0.485 0.495 250,000 121,975 0.4879 0.478 0.473 0.483 0.473 0.483 256,410 0.4757 -1.01%
2023-06-12 0 0.495 0.495 0.510 - - 5,000 2,550 0.5100 0.483 0.483 0.497 - - 5,128 0.4973 0.00%
2023-06-09 0 0.495 0.490 0.500 0.490 0.495 195,000 96,025 0.4924 0.483 0.478 0.488 0.478 0.483 200,000 0.4801 -1.00%
2023-06-08 0 0.500 0.495 0.500 0.500 0.500 10,000 5,000 0.5000 0.488 0.483 0.488 0.488 0.488 10,256 0.4875 2.04%
2023-06-07 0 0.490 0.490 0.510 0.490 0.490 40,000 19,800 0.4950 0.478 0.478 0.497 0.478 0.478 41,026 0.4826 -2.00%
2023-06-06 0 0.500 0.495 0.500 0.495 0.500 110,000 54,825 0.4984 0.488 0.483 0.488 0.483 0.488 112,821 0.4859 0.00%
2023-06-05 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.488 0.488 0.497 0.488 0.488 30,769 0.4875 -1.96%
2023-06-02 0 0.510 0.495 0.510 0.500 0.510 120,000 60,650 0.5054 0.497 0.483 0.497 0.488 0.497 123,077 0.4928 0.00%
2023-06-01 0 0.510 0.495 0.510 0.490 0.510 85,000 42,150 0.4959 0.497 0.483 0.497 0.478 0.497 87,179 0.4835 4.08%
2023-05-31 0 0.490 0.490 0.500 0.485 0.510 605,000 298,875 0.4940 0.478 0.478 0.488 0.473 0.497 620,513 0.4817 -2.00%
2023-05-30 0 0.500 0.500 0.520 0.500 0.540 195,000 99,800 0.5118 0.488 0.488 0.507 0.488 0.527 200,000 0.4990 -1.96%
2023-05-29 0 0.510 0.510 0.530 0.500 0.550 470,000 241,400 0.5136 0.497 0.497 0.517 0.488 0.536 482,051 0.5008 3.03%
2023-05-25 0 0.495 0.485 0.500 0.495 0.530 100,000 50,500 0.5050 0.483 0.473 0.488 0.483 0.517 102,564 0.4924 -1.00%
2023-05-24 0 0.500 0.490 0.510 - - 20,000 9,900 0.4950 0.488 0.478 0.497 - - 20,513 0.4826 0.00%
2023-05-23 0 0.500 0.480 0.510 0.500 0.500 5,000 2,500 0.5000 0.488 0.468 0.497 0.488 0.488 5,128 0.4875 0.00%
2023-05-22 0 0.500 0.490 0.510 0.500 0.510 35,000 17,700 0.5057 0.488 0.478 0.497 0.488 0.497 35,897 0.4931 -3.85%
2023-05-19 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 0.507 0.497 0.517 0.507 0.507 51,282 0.5070 0.00%
2023-05-18 0 0.520 0.500 0.520 0.510 0.530 170,000 88,000 0.5176 0.507 0.488 0.507 0.497 0.517 174,359 0.5047 -1.89%
2023-05-17 0 0.530 0.520 0.540 0.510 0.560 490,000 261,300 0.5333 0.517 0.507 0.527 0.497 0.546 502,564 0.5199 1.92%
2023-05-16 0 0.520 0.510 0.520 0.510 0.520 90,000 46,100 0.5122 0.507 0.497 0.507 0.497 0.507 92,308 0.4994 1.96%
2023-05-15 0 0.510 0.500 0.520 0.500 0.520 190,000 96,850 0.5097 0.497 0.488 0.507 0.488 0.507 194,872 0.4970 0.00%
2023-05-12 0 0.510 0.500 0.510 0.495 0.510 35,000 17,525 0.5007 0.497 0.488 0.497 0.483 0.497 35,897 0.4882 2.00%
2023-05-11 0 0.500 0.500 0.510 0.500 0.500 125,000 61,925 0.4954 0.488 0.488 0.497 0.488 0.488 128,205 0.4830 1.01%
2023-05-10 0 0.495 0.495 0.500 0.490 0.495 30,000 14,750 0.4917 0.483 0.483 0.488 0.478 0.483 30,769 0.4794 0.00%
2023-05-09 0 0.495 0.495 0.500 0.490 0.500 155,000 76,700 0.4948 0.483 0.483 0.488 0.478 0.488 158,974 0.4825 -1.00%
2023-05-08 0 0.500 0.495 0.500 0.485 0.500 240,000 119,700 0.4988 0.488 0.483 0.488 0.473 0.488 246,154 0.4863 1.01%
2023-05-05 0 0.495 0.495 0.500 0.495 0.495 15,000 7,425 0.4950 0.483 0.483 0.488 0.483 0.483 15,385 0.4826 2.06%
2023-05-04 0 0.485 0.485 0.500 0.485 0.485 10,000 4,850 0.4850 0.473 0.473 0.488 0.473 0.473 10,256 0.4729 -2.02%
2023-05-03 0 0.495 0.495 0.500 0.480 0.495 95,000 46,700 0.4916 0.483 0.483 0.488 0.468 0.483 97,436 0.4793 1.02%
2023-05-02 0 0.490 0.490 0.500 0.470 0.495 55,000 26,850 0.4882 0.478 0.478 0.488 0.458 0.483 56,410 0.4760 2.08%
2023-04-28 0 0.480 0.470 0.490 - - 0 0 - 0.468 0.458 0.478 - - 0 - 0.00%
2023-04-27 0 0.480 0.475 0.485 - - 0 0 - 0.468 0.463 0.473 - - 0 - 0.00%
2023-04-26 0 0.480 0.475 0.485 0.470 0.480 115,000 54,625 0.4750 0.468 0.463 0.473 0.458 0.468 117,949 0.4631 0.00%
2023-04-25 0 0.480 0.480 0.500 0.480 0.490 115,000 56,300 0.4896 0.468 0.468 0.488 0.468 0.478 117,949 0.4773 -4.00%
2023-04-24 0 0.500 0.490 0.510 - - 0 0 - 0.488 0.478 0.497 - - 0 - 0.00%
2023-04-21 0 0.500 0.490 0.510 0.500 0.500 15,000 7,500 0.5000 0.488 0.478 0.497 0.488 0.488 15,385 0.4875 0.00%
2023-04-20 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.488 0.488 0.497 0.488 0.488 30,769 0.4875 0.00%
2023-04-19 0 0.500 0.500 0.510 0.500 0.500 15,000 7,500 0.5000 0.488 0.488 0.497 0.488 0.488 15,385 0.4875 -1.96%
2023-04-18 0 0.510 0.500 0.510 0.500 0.520 70,000 35,700 0.5100 0.497 0.488 0.497 0.488 0.507 71,795 0.4973 0.00%
2023-04-17 0 0.510 0.510 0.530 0.510 0.530 65,000 33,350 0.5131 0.497 0.497 0.517 0.497 0.517 66,667 0.5003 0.00%
2023-04-14 0 0.510 0.510 0.530 0.510 0.520 45,000 23,000 0.5111 0.497 0.497 0.517 0.497 0.507 46,154 0.4983 -1.92%
2023-04-13 0 0.520 0.510 0.530 0.520 0.530 150,000 78,350 0.5223 0.507 0.497 0.517 0.507 0.517 153,846 0.5093 -1.89%
2023-04-12 0 0.530 0.530 0.540 0.500 0.560 1,495,000 808,150 0.5406 0.517 0.517 0.527 0.488 0.546 1,533,333 0.5271 6.00%
2023-04-11 0 0.500 0.500 0.510 0.485 0.500 500,000 247,875 0.4958 0.488 0.488 0.497 0.473 0.488 512,821 0.4834 2.04%
2023-04-06 0 0.490 0.475 0.495 0.480 0.500 550,000 269,400 0.4898 0.478 0.463 0.483 0.468 0.488 564,103 0.4776 -1.01%
2023-04-04 0 0.495 0.490 0.500 0.495 0.500 45,000 22,350 0.4967 0.483 0.478 0.488 0.483 0.488 46,154 0.4843 -1.00%
2023-04-03 0 0.500 0.490 0.510 0.500 0.500 60,000 30,000 0.5000 0.488 0.478 0.497 0.488 0.488 61,538 0.4875 0.00%
2023-03-31 0 0.500 0.490 0.510 0.490 0.500 365,000 180,250 0.4938 0.488 0.478 0.497 0.478 0.488 374,359 0.4815 0.00%
2023-03-30 0 0.500 0.485 0.510 0.470 0.500 665,000 326,050 0.4903 0.488 0.473 0.497 0.458 0.488 682,051 0.4780 0.00%
2023-03-29 0 0.500 0.495 0.500 0.475 0.500 455,000 219,925 0.4834 0.488 0.483 0.488 0.463 0.488 466,667 0.4713 1.01%
2023-03-28 0 0.495 0.465 0.500 0.465 0.500 710,000 337,525 0.4754 0.483 0.453 0.488 0.453 0.488 728,205 0.4635 3.13%
2023-03-27 0 0.480 0.480 0.485 0.470 0.490 200,000 96,125 0.4806 0.468 0.468 0.473 0.458 0.478 205,128 0.4686 -3.03%
2023-03-24 0 0.495 0.490 0.495 0.490 0.495 85,000 41,925 0.4932 0.483 0.478 0.483 0.478 0.483 87,179 0.4809 -1.00%
2023-03-23 0 0.500 0.495 0.500 0.495 0.500 70,000 34,775 0.4968 0.488 0.483 0.488 0.483 0.488 71,795 0.4844 1.01%
2023-03-22 0 0.495 0.495 0.500 0.495 0.495 55,000 27,250 0.4955 0.483 0.483 0.488 0.483 0.483 56,410 0.4831 -1.00%
2023-03-21 0 0.500 0.490 0.500 0.490 0.500 225,000 111,100 0.4938 0.488 0.478 0.488 0.478 0.488 230,769 0.4814 2.04%
2023-03-20 0 0.490 0.490 0.500 0.490 0.500 325,000 160,425 0.4936 0.478 0.478 0.488 0.478 0.488 333,333 0.4813 -2.00%
2023-03-17 0 0.500 0.500 0.510 0.495 0.510 360,000 179,825 0.4995 0.488 0.488 0.497 0.483 0.497 369,231 0.4870 2.04%
2023-03-16 0 0.490 0.490 0.500 0.480 0.495 425,000 208,750 0.4912 0.478 0.478 0.488 0.468 0.483 435,897 0.4789 1.03%
2023-03-15 0 0.485 0.480 0.495 0.485 0.500 55,000 27,000 0.4909 0.473 0.468 0.483 0.473 0.488 56,410 0.4786 -2.02%
2023-03-14 0 0.495 0.495 0.500 0.490 0.500 495,000 245,400 0.4958 0.483 0.483 0.488 0.478 0.488 507,692 0.4834 0.00%
2023-03-13 0 0.495 0.485 0.495 0.450 0.500 21,690,000 10,840,300 0.4998 0.483 0.473 0.483 0.439 0.488 22,246,154 0.4873 -1.00%
2023-03-10 0 0.500 0.485 0.500 0.485 0.500 440,000 216,425 0.4919 0.488 0.473 0.488 0.473 0.488 451,282 0.4796 0.00%
2023-03-09 0 0.500 0.495 0.510 0.490 0.500 385,000 190,700 0.4953 0.488 0.483 0.497 0.478 0.488 394,872 0.4829 0.00%
2023-03-08 0 0.500 0.495 0.510 0.490 0.500 175,000 86,175 0.4924 0.488 0.483 0.497 0.478 0.488 179,487 0.4801 0.00%
2023-03-07 0 0.500 0.490 0.500 0.495 0.510 220,000 109,850 0.4993 0.488 0.478 0.488 0.483 0.497 225,641 0.4868 -1.96%
2023-03-06 0 0.510 0.500 0.510 0.500 0.510 100,000 50,400 0.5040 0.497 0.488 0.497 0.488 0.497 102,564 0.4914 0.00%
2023-03-03 0 0.510 0.500 0.510 0.500 0.510 35,000 17,750 0.5071 0.497 0.488 0.497 0.488 0.497 35,897 0.4945 0.00%
2023-03-02 0 0.510 0.500 0.520 0.510 0.510 170,000 86,700 0.5100 0.497 0.488 0.507 0.497 0.497 174,359 0.4973 0.00%
2023-03-01 0 0.510 0.510 0.520 0.510 0.520 40,000 20,500 0.5125 0.497 0.497 0.507 0.497 0.507 41,026 0.4997 0.00%
2023-02-28 0 0.510 0.500 0.510 0.500 0.510 55,000 27,950 0.5082 0.497 0.488 0.497 0.488 0.497 56,410 0.4955 0.00%
2023-02-27 0 0.510 0.510 0.530 0.510 0.510 460,000 234,600 0.5100 0.497 0.497 0.517 0.497 0.497 471,795 0.4973 2.00%
2023-02-24 0 0.500 0.495 0.510 0.495 0.510 860,000 433,475 0.5040 0.488 0.483 0.497 0.483 0.497 882,051 0.4914 0.00%
2023-02-23 0 0.500 0.500 0.510 0.500 0.510 190,000 95,850 0.5045 0.488 0.488 0.497 0.488 0.497 194,872 0.4919 -1.96%
2023-02-22 0 0.510 0.500 0.520 0.500 0.520 530,000 269,550 0.5086 0.497 0.488 0.507 0.488 0.507 543,590 0.4959 -5.56%
2023-02-21 0 0.540 0.520 0.550 0.510 0.540 715,000 379,950 0.5314 0.527 0.507 0.536 0.497 0.527 733,333 0.5181 3.85%
2023-02-20 0 0.520 0.520 0.550 0.520 0.520 75,000 39,000 0.5200 0.507 0.507 0.536 0.507 0.507 76,923 0.5070 0.00%
2023-02-17 0 0.520 0.500 0.520 0.520 0.530 220,000 115,050 0.5230 0.507 0.488 0.507 0.507 0.517 225,641 0.5099 0.00%
2023-02-16 0 0.520 0.500 0.530 0.510 0.560 640,000 343,550 0.5368 0.507 0.488 0.517 0.497 0.546 656,410 0.5234 0.00%
2023-02-15 0 0.520 0.500 0.530 0.510 0.520 150,000 76,750 0.5117 0.507 0.488 0.517 0.497 0.507 153,846 0.4989 -1.89%
2023-02-14 0 0.530 0.520 0.530 0.520 0.530 125,000 66,150 0.5292 0.517 0.507 0.517 0.507 0.517 128,205 0.5160 -1.85%
2023-02-13 0 0.540 0.520 0.540 0.495 0.570 625,000 327,525 0.5240 0.527 0.507 0.527 0.483 0.556 641,026 0.5109 9.09%
2023-02-10 0 0.495 0.490 0.510 0.495 0.510 240,000 119,975 0.4999 0.483 0.478 0.497 0.483 0.497 246,154 0.4874 -2.94%
2023-02-09 0 0.510 0.500 0.520 0.490 0.530 410,000 208,150 0.5077 0.497 0.488 0.507 0.478 0.517 420,513 0.4950 2.00%
2023-02-08 0 0.500 0.495 0.510 0.500 0.510 250,000 125,450 0.5018 0.488 0.483 0.497 0.488 0.497 256,410 0.4893 -1.96%
2023-02-07 0 0.510 0.500 0.510 0.510 0.510 155,000 79,050 0.5100 0.497 0.488 0.497 0.497 0.497 158,974 0.4973 -1.92%
2023-02-06 0 0.520 0.520 0.530 0.480 0.540 840,000 430,275 0.5122 0.507 0.507 0.517 0.468 0.527 861,538 0.4994 4.00%
2023-02-03 0 0.500 0.495 0.500 0.495 0.500 450,000 224,700 0.4993 0.488 0.483 0.488 0.483 0.488 461,538 0.4869 -1.96%
2023-02-02 0 0.510 0.500 0.510 0.500 0.510 800,000 402,300 0.5029 0.497 0.488 0.497 0.488 0.497 820,513 0.4903 0.00%
2023-02-01 0 0.510 0.500 0.510 0.500 0.510 240,000 121,500 0.5063 0.497 0.488 0.497 0.488 0.497 246,154 0.4936 0.00%
2023-01-31 0 0.510 0.500 0.510 0.480 0.520 1,865,000 936,600 0.5022 0.497 0.488 0.497 0.468 0.507 1,912,821 0.4896 -3.77%
2023-01-30 0 0.530 0.520 0.530 0.520 0.530 80,000 42,150 0.5269 0.517 0.507 0.517 0.507 0.517 82,051 0.5137 -1.85%
2023-01-27 0 0.540 0.530 0.540 0.520 0.550 470,000 252,500 0.5372 0.527 0.517 0.527 0.507 0.536 482,051 0.5238 0.00%
2023-01-26 0 0.540 0.520 0.540 0.520 0.540 580,000 304,850 0.5256 0.527 0.507 0.527 0.507 0.527 594,872 0.5125 -1.82%
2023-01-20 0 0.550 0.550 0.560 0.530 0.550 445,000 241,800 0.5434 0.536 0.536 0.546 0.517 0.536 456,410 0.5298 0.00%
2023-01-19 0 0.550 0.550 0.560 0.510 0.580 6,850,000 3,799,350 0.5546 0.536 0.536 0.546 0.497 0.565 7,025,641 0.5408 3.77%
2023-01-18 0 0.530 0.530 0.540 0.510 0.530 3,010,000 1,586,150 0.5270 0.517 0.517 0.527 0.497 0.517 3,087,179 0.5138 0.00%
2023-01-17 0 0.530 0.520 0.530 0.500 0.530 1,215,000 628,950 0.5177 0.517 0.507 0.517 0.488 0.517 1,246,154 0.5047 0.00%
2023-01-16 0 0.530 0.530 0.540 0.510 0.540 730,000 383,650 0.5255 0.517 0.517 0.527 0.497 0.527 748,718 0.5124 1.92%
2023-01-13 0 0.520 0.520 0.540 0.510 0.530 2,310,000 1,202,850 0.5207 0.507 0.507 0.527 0.497 0.517 2,369,231 0.5077 1.96%
2023-01-12 0 0.510 0.510 0.540 0.500 0.550 1,125,000 587,200 0.5220 0.497 0.497 0.527 0.488 0.536 1,153,846 0.5089 -5.56%
2023-01-11 0 0.540 0.530 0.540 0.530 0.550 395,000 215,350 0.5452 0.527 0.517 0.527 0.517 0.536 405,128 0.5316 -3.57%
2023-01-10 0 0.560 0.560 0.570 0.550 0.580 725,000 411,150 0.5671 0.546 0.546 0.556 0.536 0.565 743,590 0.5529 0.00%
2023-01-09 0 0.560 0.560 0.570 0.540 0.600 2,455,000 1,395,450 0.5684 0.546 0.546 0.556 0.527 0.585 2,517,949 0.5542 -3.45%
2023-01-06 0 0.580 0.570 0.580 0.470 0.580 3,950,000 2,109,375 0.5340 0.565 0.556 0.565 0.458 0.565 4,051,282 0.5207 16.00%
2023-01-05 0 0.500 0.495 0.510 0.490 0.510 1,420,000 713,175 0.5022 0.488 0.483 0.497 0.478 0.497 1,456,410 0.4897 0.00%
2023-01-04 0 0.500 0.500 0.510 0.490 0.520 1,090,000 549,425 0.5041 0.488 0.488 0.497 0.478 0.507 1,117,949 0.4915 4.17%
2023-01-03 0 0.480 0.480 0.485 0.480 0.500 1,425,000 696,525 0.4888 0.468 0.468 0.473 0.468 0.488 1,461,538 0.4766 -3.03%
2022-12-30 0 0.495 0.495 0.510 0.495 0.520 2,970,000 1,501,325 0.5055 0.483 0.483 0.497 0.483 0.507 3,046,154 0.4929 -2.94%
2022-12-29 0 0.510 0.500 0.510 0.490 0.580 6,110,000 3,175,750 0.5198 0.497 0.488 0.497 0.478 0.565 6,266,667 0.5068 -12.07%
2022-12-28 0 0.580 0.580 0.590 0.550 0.610 2,635,000 1,521,900 0.5776 0.565 0.565 0.575 0.536 0.595 2,702,564 0.5631 -3.33%
2022-12-23 0 0.600 0.590 0.600 0.530 0.620 7,415,000 4,340,050 0.5853 0.585 0.575 0.585 0.517 0.605 7,605,128 0.5707 11.11%
2022-12-22 0 0.540 0.530 0.540 0.500 0.540 2,150,000 1,103,300 0.5132 0.527 0.517 0.527 0.488 0.527 2,205,128 0.5003 5.88%
2022-12-21 0 0.510 0.500 0.510 0.495 0.510 1,095,000 554,175 0.5061 0.497 0.488 0.497 0.483 0.497 1,123,077 0.4934 3.03%
2022-12-20 0 0.495 0.495 0.500 0.495 0.500 1,535,000 765,075 0.4984 0.483 0.483 0.488 0.483 0.488 1,574,359 0.4860 -2.94%
2022-12-19 0 0.510 0.500 0.510 0.485 0.560 7,955,000 4,036,375 0.5074 0.497 0.488 0.497 0.473 0.546 8,158,974 0.4947 -1.92%
2022-12-16 0 0.520 0.520 0.530 0.500 0.600 9,830,000 5,470,800 0.5565 0.507 0.507 0.517 0.488 0.585 10,082,051 0.5426 -5.45%
2022-12-15 0 0.550 0.540 0.550 0.550 0.720 26,125,000 15,837,700 0.6062 0.536 0.527 0.536 0.536 0.702 26,794,872 0.5911 -23.61%
2022-12-14 0 0.720 0.720 0.730 0.690 0.820 67,305,000 51,641,000 0.7673 0.702 0.702 0.712 0.673 0.799 69,030,769 0.7481

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top