Shenghui Cleanness Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02521  2023-12-05    
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
2025-12-30 0 0.600 0.590 0.600 0.580 0.620 1,642,500 982,875 0.5984 0.600 0.590 0.600 0.580 0.620 1,642,500 0.5984 0.00%
2025-12-29 0 0.600 0.590 0.600 0.590 0.620 2,910,000 1,751,925 0.6020 0.600 0.590 0.600 0.590 0.620 2,910,000 0.6020 3.45%
2025-12-24 0 0.580 0.570 0.580 0.580 0.670 22,200,000 13,304,100 0.5993 0.580 0.570 0.580 0.580 0.670 22,200,000 0.5993 -10.77%
2025-12-23 0 0.650 0.640 0.650 0.600 0.650 16,987,500 10,575,900 0.6226 0.650 0.640 0.650 0.600 0.650 16,987,500 0.6226 8.33%
2025-12-22 0 0.600 0.600 0.610 0.600 0.650 15,855,000 9,670,425 0.6099 0.600 0.600 0.610 0.600 0.650 15,855,000 0.6099 -1.64%
2025-12-19 0 0.610 0.600 0.610 0.550 0.610 15,585,000 8,808,600 0.5652 0.610 0.600 0.610 0.550 0.610 15,585,000 0.5652 7.02%
2025-12-18 0 0.570 0.560 0.580 0.540 0.590 5,317,500 2,949,525 0.5547 0.570 0.560 0.580 0.540 0.590 5,317,500 0.5547 3.64%
2025-12-17 0 0.550 0.530 0.550 0.530 0.570 14,572,500 7,960,800 0.5463 0.550 0.530 0.550 0.530 0.570 14,572,500 0.5463 5.77%
2025-12-16 0 0.520 0.510 0.520 0.500 0.540 1,132,500 587,925 0.5191 0.520 0.510 0.520 0.500 0.540 1,132,500 0.5191 -1.89%
2025-12-15 0 0.530 0.510 0.540 0.520 0.570 1,665,000 901,350 0.5414 0.530 0.510 0.540 0.520 0.570 1,665,000 0.5414 -3.64%
2025-12-12 0 0.550 0.530 0.550 0.520 0.550 1,230,000 653,175 0.5310 0.550 0.530 0.550 0.520 0.550 1,230,000 0.5310 3.77%
2025-12-11 0 0.530 0.510 0.530 0.495 0.570 8,895,000 4,772,625 0.5366 0.530 0.510 0.530 0.495 0.570 8,895,000 0.5366 10.42%
2025-12-10 0 0.480 0.480 0.485 0.480 0.550 10,882,500 5,520,150 0.5073 0.480 0.480 0.485 0.480 0.550 10,882,500 0.5073 -12.73%
2025-12-09 0 0.550 0.530 0.550 0.530 0.570 600,000 330,075 0.5501 0.550 0.530 0.550 0.530 0.570 600,000 0.5501 0.00%
2025-12-08 0 0.550 0.530 0.550 0.500 0.560 2,497,500 1,288,425 0.5159 0.550 0.530 0.550 0.500 0.560 2,497,500 0.5159 1.85%
2025-12-05 0 0.540 0.510 0.550 0.500 0.570 6,810,000 3,615,150 0.5309 0.540 0.510 0.550 0.500 0.570 6,810,000 0.5309 0.00%
2025-12-04 0 0.540 0.520 0.550 0.520 0.600 4,237,500 2,282,925 0.5387 0.540 0.520 0.550 0.520 0.600 4,237,500 0.5387 3.85%
2025-12-03 0 0.520 0.500 0.520 0.495 0.620 17,760,000 9,525,787 0.5364 0.520 0.500 0.520 0.495 0.620 17,760,000 0.5364 -13.33%
2025-12-02 0 0.600 0.580 0.600 0.580 0.640 3,817,500 2,293,200 0.6007 0.600 0.580 0.600 0.580 0.640 3,817,500 0.6007 -3.23%
2025-12-01 0 0.620 0.600 0.620 0.580 0.640 4,620,000 2,812,275 0.6087 0.620 0.600 0.620 0.580 0.640 4,620,000 0.6087 6.90%
2025-11-28 0 0.580 0.570 0.580 0.560 0.580 3,082,500 1,734,600 0.5627 0.580 0.570 0.580 0.560 0.580 3,082,500 0.5627 0.00%
2025-11-27 0 0.580 0.560 0.580 0.540 0.610 12,292,500 6,981,900 0.5680 0.580 0.560 0.580 0.540 0.610 12,292,500 0.5680 5.45%
2025-11-26 0 0.550 0.530 0.550 0.530 0.560 6,905,000 3,739,975 0.5416 0.550 0.530 0.550 0.530 0.560 6,905,000 0.5416 0.00%
2025-11-25 0 0.550 0.530 0.550 0.510 0.550 5,257,500 2,768,850 0.5266 0.550 0.530 0.550 0.510 0.550 5,257,500 0.5266 1.85%
2025-11-24 0 0.540 0.540 0.550 0.520 0.560 3,172,500 1,714,275 0.5404 0.540 0.540 0.550 0.520 0.560 3,172,500 0.5404 -1.82%
2025-11-21 0 0.550 0.530 0.550 0.520 0.550 3,412,500 1,828,575 0.5358 0.550 0.530 0.550 0.520 0.550 3,412,500 0.5358 3.77%
2025-11-20 0 0.530 0.530 0.550 0.530 0.570 6,902,500 3,810,350 0.5520 0.530 0.530 0.550 0.530 0.570 6,902,500 0.5520 -3.64%
2025-11-19 0 0.550 0.530 0.540 0.510 0.590 22,132,500 12,389,100 0.5598 0.550 0.530 0.540 0.510 0.590 22,132,500 0.5598 5.77%
2025-11-18 0 0.520 0.485 0.510 0.465 0.520 9,285,000 4,510,425 0.4858 0.520 0.485 0.510 0.465 0.520 9,285,000 0.4858 7.22%
2025-11-17 0 0.485 0.480 0.485 0.475 0.510 6,645,000 3,255,787 0.4900 0.485 0.480 0.485 0.475 0.510 6,645,000 0.4900 1.04%
2025-11-14 0 0.480 0.470 0.485 0.455 0.490 10,575,000 4,967,212 0.4697 0.480 0.470 0.485 0.455 0.490 10,575,000 0.4697 4.35%
2025-11-13 0 0.460 0.450 0.460 0.435 0.470 5,910,000 2,677,800 0.4531 0.460 0.450 0.460 0.435 0.470 5,910,000 0.4531 1.10%
2025-11-12 0 0.455 0.440 0.450 0.435 0.480 9,915,000 4,494,637 0.4533 0.455 0.440 0.450 0.435 0.480 9,915,000 0.4533 2.25%
2025-11-11 0 0.445 0.440 0.445 0.435 0.475 12,982,500 5,856,187 0.4511 0.445 0.440 0.445 0.435 0.475 12,982,500 0.4511 0.00%
2025-11-10 0 0.445 0.435 0.445 0.410 0.470 11,970,000 5,194,350 0.4339 0.445 0.435 0.445 0.410 0.470 11,970,000 0.4339 7.23%
2025-11-07 0 0.415 0.400 0.410 0.390 0.420 10,020,000 3,980,925 0.3973 0.415 0.400 0.410 0.390 0.420 10,020,000 0.3973 2.47%
2025-11-06 0 0.405 0.395 0.405 0.380 0.405 22,230,000 8,778,150 0.3949 0.405 0.395 0.405 0.380 0.405 22,230,000 0.3949 3.85%
2025-11-05 0 0.390 0.380 0.390 0.365 0.400 7,507,500 2,897,325 0.3859 0.390 0.380 0.390 0.365 0.400 7,507,500 0.3859 2.63%
2025-11-04 0 0.380 0.380 0.390 0.375 0.410 5,137,500 1,978,462 0.3851 0.380 0.380 0.390 0.375 0.410 5,137,500 0.3851 -5.00%
2025-11-03 0 0.400 0.395 0.400 0.370 0.440 9,742,500 3,963,450 0.4068 0.400 0.395 0.400 0.370 0.440 9,742,500 0.4068 -6.98%
2025-10-31 0 0.430 0.430 0.435 0.395 0.450 25,575,000 10,641,300 0.4161 0.430 0.430 0.435 0.395 0.450 25,575,000 0.4161 6.17%
2025-10-30 0 0.405 0.400 0.410 0.395 0.420 10,785,000 4,407,112 0.4086 0.405 0.400 0.410 0.395 0.420 10,785,000 0.4086 -2.41%
2025-10-28 0 0.415 0.410 0.415 0.380 0.435 11,587,500 4,746,600 0.4096 0.415 0.410 0.415 0.380 0.435 11,587,500 0.4096 5.06%
2025-10-27 0 0.395 0.390 0.395 0.380 0.395 1,837,500 714,450 0.3888 0.395 0.390 0.395 0.380 0.395 1,837,500 0.3888 1.28%
2025-10-24 0 0.390 0.375 0.390 0.375 0.390 1,440,000 544,387 0.3780 0.390 0.375 0.390 0.375 0.390 1,440,000 0.3780 4.00%
2025-10-23 0 0.375 0.365 0.380 0.360 0.375 2,130,000 787,912 0.3699 0.375 0.365 0.380 0.360 0.375 2,130,000 0.3699 1.35%
2025-10-22 0 0.370 0.350 0.370 0.360 0.370 255,000 91,987 0.3607 0.370 0.350 0.370 0.360 0.370 255,000 0.3607 -1.33%
2025-10-21 0 0.375 0.365 0.370 0.360 0.375 172,500 64,162 0.3720 0.375 0.365 0.370 0.360 0.375 172,500 0.3720 4.17%
2025-10-20 0 0.360 0.355 0.360 0.345 0.360 1,350,000 482,812 0.3576 0.360 0.355 0.360 0.345 0.360 1,350,000 0.3576 5.88%
2025-10-17 0 0.340 0.340 0.345 0.340 0.355 862,500 296,887 0.3442 0.340 0.340 0.345 0.340 0.355 862,500 0.3442 -4.23%
2025-10-16 0 0.355 0.345 0.355 0.325 0.355 6,157,500 2,091,337 0.3396 0.355 0.345 0.355 0.325 0.355 6,157,500 0.3396 0.00%
2025-10-15 0 0.355 0.350 0.355 0.350 0.375 1,260,000 447,937 0.3555 0.355 0.350 0.355 0.350 0.375 1,260,000 0.3555 -5.33%
2025-10-14 0 0.375 0.365 0.375 0.340 0.385 6,570,000 2,340,225 0.3562 0.375 0.365 0.375 0.340 0.385 6,570,000 0.3562 -1.32%
2025-10-13 0 0.380 0.370 0.380 0.350 0.380 5,152,500 1,872,225 0.3634 0.380 0.370 0.380 0.350 0.380 5,152,500 0.3634 4.11%
2025-10-10 0 0.365 0.365 0.375 0.365 0.375 1,335,000 493,500 0.3697 0.365 0.365 0.375 0.365 0.375 1,335,000 0.3697 -3.95%
2025-10-09 0 0.380 0.370 0.375 0.370 0.435 9,412,500 3,787,350 0.4024 0.380 0.370 0.375 0.370 0.435 9,412,500 0.4024 -10.59%
2025-10-08 0 0.425 0.410 0.425 0.390 0.435 5,992,500 2,459,550 0.4104 0.425 0.410 0.425 0.390 0.435 5,992,500 0.4104 3.66%
2025-10-06 0 0.410 0.410 0.420 0.410 0.470 4,882,500 2,157,000 0.4418 0.410 0.410 0.420 0.410 0.470 4,882,500 0.4418 -7.87%
2025-10-03 0 0.445 0.415 0.445 0.400 0.450 17,197,500 7,231,762 0.4205 0.445 0.415 0.445 0.400 0.450 17,197,500 0.4205 4.71%
2025-10-02 0 0.425 0.405 0.425 0.380 0.440 12,247,500 5,003,362 0.4085 0.425 0.405 0.425 0.380 0.440 12,247,500 0.4085 6.25%
2025-09-30 0 0.400 0.400 0.405 0.395 0.430 8,175,000 3,337,575 0.4083 0.400 0.400 0.405 0.395 0.430 8,175,000 0.4083 -4.76%
2025-09-29 0 0.420 0.405 0.420 0.370 0.460 15,615,000 6,332,512 0.4055 0.420 0.405 0.420 0.370 0.460 15,615,000 0.4055 1.20%
2025-09-26 0 0.415 0.405 0.415 0.325 0.430 42,412,500 15,443,287 0.3641 0.415 0.405 0.415 0.325 0.430 42,412,500 0.3641 27.69%
2025-09-25 0 0.325 0.320 0.330 0.315 0.325 16,702,500 5,391,750 0.3228 0.325 0.320 0.330 0.315 0.325 16,702,500 0.3228 1.56%
2025-09-24 0 0.320 0.315 0.320 0.315 0.325 3,592,500 1,162,650 0.3236 0.320 0.315 0.320 0.315 0.325 3,592,500 0.3236 0.00%
2025-09-23 0 0.320 0.315 0.325 0.315 0.330 9,690,000 3,114,750 0.3214 0.320 0.315 0.325 0.315 0.330 9,690,000 0.3214 0.00%
2025-09-22 0 0.320 0.315 0.325 0.310 0.325 9,427,500 3,015,562 0.3199 0.320 0.315 0.325 0.310 0.325 9,427,500 0.3199 1.59%
2025-09-19 0 0.315 0.310 0.320 0.315 0.320 6,945,000 2,191,575 0.3156 0.315 0.310 0.320 0.315 0.320 6,945,000 0.3156 0.00%
2025-09-18 0 0.315 0.315 0.320 0.315 0.335 7,162,500 2,303,475 0.3216 0.315 0.315 0.320 0.315 0.335 7,162,500 0.3216 0.00%
2025-09-17 0 0.315 0.310 0.320 0.310 0.320 7,327,500 2,308,087 0.3150 0.315 0.310 0.320 0.310 0.320 7,327,500 0.3150 0.00%
2025-09-16 0 0.315 0.315 0.320 0.305 0.325 7,042,500 2,225,962 0.3161 0.315 0.315 0.320 0.305 0.325 7,042,500 0.3161 3.28%
2025-09-15 0 0.305 0.300 0.305 0.295 0.305 6,622,500 1,987,462 0.3001 0.305 0.300 0.305 0.295 0.305 6,622,500 0.3001 0.00%
2025-09-12 0 0.305 0.300 0.305 0.300 0.310 1,395,000 418,987 0.3003 0.305 0.300 0.305 0.300 0.310 1,395,000 0.3003 -1.61%
2025-09-11 0 0.310 0.300 0.310 0.300 0.310 3,592,500 1,111,725 0.3095 0.310 0.300 0.310 0.300 0.310 3,592,500 0.3095 0.00%
2025-09-10 0 0.310 0.305 0.315 0.305 0.315 4,560,000 1,420,612 0.3115 0.310 0.305 0.315 0.305 0.315 4,560,000 0.3115 1.64%
2025-09-09 0 0.305 0.305 0.310 0.305 0.310 435,000 134,137 0.3084 0.305 0.305 0.310 0.305 0.310 435,000 0.3084 -3.17%
2025-09-08 0 0.315 0.310 0.315 0.295 0.315 8,085,000 2,478,300 0.3065 0.315 0.310 0.315 0.295 0.315 8,085,000 0.3065 5.00%
2025-09-05 0 0.300 0.295 0.300 0.280 0.305 2,152,500 633,112 0.2941 0.300 0.295 0.300 0.280 0.305 2,152,500 0.2941 3.45%
2025-09-04 0 0.290 0.290 0.295 0.290 0.305 472,500 140,437 0.2972 0.290 0.290 0.295 0.290 0.305 472,500 0.2972 -1.69%
2025-09-03 0 0.295 0.290 0.295 0.280 0.305 7,612,500 2,204,662 0.2896 0.295 0.290 0.295 0.280 0.305 7,612,500 0.2896 -6.35%
2025-09-02 0 0.315 0.310 0.315 0.310 0.325 3,652,500 1,151,512 0.3153 0.315 0.310 0.315 0.310 0.325 3,652,500 0.3153 -4.55%
2025-09-01 0 0.330 0.320 0.330 0.330 0.330 165,000 54,450 0.3300 0.330 0.320 0.330 0.330 0.330 165,000 0.3300 1.54%
2025-08-29 0 0.325 0.325 0.330 0.325 0.330 285,000 93,000 0.3263 0.325 0.325 0.330 0.325 0.330 285,000 0.3263 -4.41%
2025-08-28 0 0.340 0.330 0.340 0.310 0.340 2,287,500 752,212 0.3288 0.340 0.330 0.340 0.310 0.340 2,287,500 0.3288 0.00%
2025-08-27 0 0.340 0.330 0.340 0.330 0.355 2,055,000 691,537 0.3365 0.340 0.330 0.340 0.330 0.355 2,055,000 0.3365 -1.45%
2025-08-26 0 0.345 0.340 0.345 0.335 0.355 735,000 251,250 0.3418 0.345 0.340 0.345 0.335 0.355 735,000 0.3418 2.99%
2025-08-25 0 0.335 0.335 0.340 0.325 0.340 5,865,000 1,940,025 0.3308 0.335 0.335 0.340 0.325 0.340 5,865,000 0.3308 1.52%
2025-08-22 0 0.330 0.330 0.335 0.330 0.335 382,500 126,600 0.3310 0.330 0.330 0.335 0.330 0.335 382,500 0.3310 0.00%
2025-08-21 0 0.330 0.330 0.335 0.330 0.330 212,500 70,087 0.3298 0.330 0.330 0.335 0.330 0.330 212,500 0.3298 0.00%
2025-08-20 0 0.330 0.325 0.335 0.325 0.340 8,310,000 2,742,750 0.3301 0.330 0.325 0.335 0.325 0.340 8,310,000 0.3301 -2.94%
2025-08-19 0 0.340 0.340 0.345 0.330 0.340 915,000 307,575 0.3361 0.340 0.340 0.345 0.330 0.340 915,000 0.3361 0.00%
2025-08-18 0 0.340 0.330 0.340 0.315 0.350 3,262,500 1,088,287 0.3336 0.340 0.330 0.340 0.315 0.350 3,262,500 0.3336 6.25%
2025-08-15 0 0.320 0.310 0.320 0.310 0.320 1,095,000 345,750 0.3158 0.320 0.310 0.320 0.310 0.320 1,095,000 0.3158 3.23%
2025-08-14 0 0.310 0.305 0.315 0.305 0.310 1,425,000 438,600 0.3078 0.310 0.305 0.315 0.305 0.310 1,425,000 0.3078 0.00%
2025-08-13 0 0.310 0.305 0.315 0.305 0.310 255,000 78,787 0.3090 0.310 0.305 0.315 0.305 0.310 255,000 0.3090 -3.12%
2025-08-12 0 0.320 0.310 0.320 0.305 0.320 1,492,500 469,837 0.3148 0.320 0.310 0.320 0.305 0.320 1,492,500 0.3148 3.23%
2025-08-11 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2025-08-08 0 0.310 0.300 0.310 0.305 0.315 3,360,000 1,045,650 0.3112 0.310 0.300 0.310 0.305 0.315 3,360,000 0.3112 1.64%
2025-08-07 0 0.305 0.305 0.310 0.305 0.310 405,000 125,175 0.3091 0.305 0.305 0.310 0.305 0.310 405,000 0.3091 0.00%
2025-08-06 0 0.305 0.300 0.310 0.300 0.310 2,565,000 788,625 0.3075 0.305 0.300 0.310 0.300 0.310 2,565,000 0.3075 0.00%
2025-08-05 0 0.305 0.300 0.305 0.300 0.305 292,500 89,062 0.3045 0.305 0.300 0.305 0.300 0.305 292,500 0.3045 -1.61%
2025-08-04 0 0.310 0.305 0.310 0.305 0.310 420,000 129,525 0.3084 0.310 0.305 0.310 0.305 0.310 420,000 0.3084 0.00%
2025-08-01 0 0.310 0.305 0.310 0.305 0.315 7,402,500 2,294,025 0.3099 0.310 0.305 0.310 0.305 0.315 7,402,500 0.3099 0.00%
2025-07-31 0 0.310 0.305 0.310 0.305 0.310 427,500 131,100 0.3067 0.310 0.305 0.310 0.305 0.310 427,500 0.3067 -1.59%
2025-07-30 0 0.315 0.310 0.315 0.310 0.315 30,000 9,337 0.3112 0.315 0.310 0.315 0.310 0.315 30,000 0.3112 0.00%
2025-07-29 0 0.315 0.310 0.315 0.305 0.320 10,875,000 3,391,425 0.3119 0.315 0.310 0.315 0.305 0.320 10,875,000 0.3119 0.00%
2025-07-28 0 0.315 0.305 0.315 0.305 0.320 322,500 99,262 0.3078 0.315 0.305 0.315 0.305 0.320 322,500 0.3078 1.61%
2025-07-25 0 0.310 0.305 0.310 0.300 0.315 465,000 142,987 0.3075 0.310 0.305 0.310 0.300 0.315 465,000 0.3075 3.33%
2025-07-24 0 0.300 0.300 0.305 0.300 0.315 247,500 74,587 0.3014 0.300 0.300 0.305 0.300 0.315 247,500 0.3014 -4.76%
2025-07-23 0 0.315 0.305 0.315 0.310 0.330 1,530,000 484,387 0.3166 0.315 0.305 0.315 0.310 0.330 1,530,000 0.3166 -4.55%
2025-07-22 0 0.330 0.325 0.330 0.315 0.340 3,075,000 1,010,100 0.3285 0.330 0.325 0.330 0.315 0.340 3,075,000 0.3285 3.13%
2025-07-21 0 0.320 0.315 0.320 0.300 0.320 6,825,000 2,078,700 0.3046 0.320 0.315 0.320 0.300 0.320 6,825,000 0.3046 3.23%
2025-07-18 0 0.310 0.305 0.310 0.285 0.315 1,867,500 545,625 0.2922 0.310 0.305 0.310 0.285 0.315 1,867,500 0.2922 6.90%
2025-07-17 0 0.290 0.285 0.290 0.285 0.295 720,000 207,562 0.2883 0.290 0.285 0.290 0.285 0.295 720,000 0.2883 0.00%
2025-07-16 0 0.290 0.290 0.295 0.290 0.295 187,500 55,050 0.2936 0.290 0.290 0.295 0.290 0.295 187,500 0.2936 -3.33%
2025-07-15 0 0.300 0.290 0.300 0.290 0.305 1,162,500 340,237 0.2927 0.300 0.290 0.300 0.290 0.305 1,162,500 0.2927 1.69%
2025-07-14 0 0.295 0.290 0.295 0.295 0.305 300,000 88,912 0.2964 0.295 0.290 0.295 0.295 0.305 300,000 0.2964 -1.67%
2025-07-11 0 0.300 0.295 0.305 0.295 0.325 1,087,500 335,475 0.3085 0.300 0.295 0.305 0.295 0.325 1,087,500 0.3085 0.00%
2025-07-10 0 0.300 0.295 0.300 0.290 0.305 570,000 167,025 0.2930 0.300 0.295 0.300 0.290 0.305 570,000 0.2930 0.00%
2025-07-09 0 0.300 0.290 0.305 0.295 0.305 390,000 116,062 0.2976 0.300 0.290 0.305 0.295 0.305 390,000 0.2976 0.00%
2025-07-08 0 0.300 0.290 0.305 0.290 0.325 240,000 71,475 0.2978 0.300 0.290 0.305 0.290 0.325 240,000 0.2978 0.00%
2025-07-07 0 0.300 0.295 0.305 0.295 0.310 225,000 67,575 0.3003 0.300 0.295 0.305 0.295 0.310 225,000 0.3003 0.00%
2025-07-04 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -1.64%
2025-07-03 0 0.305 0.295 0.305 0.300 0.310 262,500 79,162 0.3016 0.305 0.295 0.305 0.300 0.310 262,500 0.3016 -3.17%
2025-07-02 0 0.315 0.290 0.315 0.280 0.315 1,215,000 352,537 0.2902 0.315 0.290 0.315 0.280 0.315 1,215,000 0.2902 5.00%
2025-06-30 0 0.300 0.290 0.300 0.295 0.300 255,000 76,312 0.2993 0.300 0.290 0.300 0.295 0.300 255,000 0.2993 3.45%
2025-06-27 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.290 0.290 0.300 0.290 0.290 30,000 0.2900 1.75%
2025-06-26 0 0.285 0.285 0.295 0.285 0.290 232,500 66,562 0.2863 0.285 0.285 0.295 0.285 0.290 232,500 0.2863 -5.00%
2025-06-25 0 0.300 0.290 0.305 0.280 0.300 472,500 132,525 0.2805 0.300 0.290 0.305 0.280 0.300 472,500 0.2805 3.45%
2025-06-24 0 0.290 0.285 0.305 0.290 0.295 200,000 58,000 0.2900 0.290 0.285 0.305 0.290 0.295 200,000 0.2900 0.00%
2025-06-23 0 0.290 0.290 0.300 0.290 0.325 1,260,000 380,850 0.3023 0.290 0.290 0.300 0.290 0.325 1,260,000 0.3023 -1.69%
2025-06-20 0 0.295 0.295 0.305 0.295 0.295 67,500 19,912 0.2950 0.295 0.295 0.305 0.295 0.295 67,500 0.2950 0.00%
2025-06-19 0 0.295 0.295 0.305 0.295 0.295 307,500 90,712 0.2950 0.295 0.295 0.305 0.295 0.295 307,500 0.2950 -1.67%
2025-06-18 0 0.300 0.300 0.305 0.300 0.305 1,417,500 425,962 0.3005 0.300 0.300 0.305 0.300 0.305 1,417,500 0.3005 -1.64%
2025-06-17 0 0.305 0.305 0.310 0.305 0.315 690,000 213,825 0.3099 0.305 0.305 0.310 0.305 0.315 690,000 0.3099 1.67%
2025-06-16 0 0.300 0.295 0.305 0.300 0.300 82,500 24,750 0.3000 0.300 0.295 0.305 0.300 0.300 82,500 0.3000 0.00%
2025-06-13 0 0.300 0.290 0.300 0.300 0.300 7,500 2,250 0.3000 0.300 0.290 0.300 0.300 0.300 7,500 0.3000 0.00%
2025-06-12 0 0.300 0.290 0.305 0.300 0.305 285,000 86,100 0.3021 0.300 0.290 0.305 0.300 0.305 285,000 0.3021 0.00%
2025-06-11 0 0.300 0.295 0.310 0.295 0.300 727,500 215,475 0.2962 0.300 0.295 0.310 0.295 0.300 727,500 0.2962 -3.23%
2025-06-10 0 0.310 0.305 0.310 0.300 0.310 135,000 41,325 0.3061 0.310 0.305 0.310 0.300 0.310 135,000 0.3061 1.64%
2025-06-09 0 0.305 0.305 0.310 0.305 0.310 112,500 34,425 0.3060 0.305 0.305 0.310 0.305 0.310 112,500 0.3060 1.67%
2025-06-06 0 0.300 0.295 0.300 0.300 0.305 562,500 169,650 0.3016 0.300 0.295 0.300 0.300 0.305 562,500 0.3016 -1.64%
2025-06-05 0 0.305 0.305 0.315 0.300 0.310 795,000 241,275 0.3035 0.305 0.305 0.315 0.300 0.310 795,000 0.3035 -3.17%
2025-06-04 0 0.315 0.295 0.325 - - 0 0 - 0.315 0.295 0.325 - - 0 - 0.00%
2025-06-03 0 0.315 0.300 0.325 0.315 0.315 15,000 4,725 0.3150 0.315 0.300 0.325 0.315 0.315 15,000 0.3150 0.00%
2025-06-02 0 0.315 0.310 0.315 0.300 0.320 6,600,000 2,071,350 0.3138 0.315 0.310 0.315 0.300 0.320 6,600,000 0.3138 3.28%
2025-05-30 0 0.305 0.295 0.315 0.300 0.320 15,570,000 4,849,125 0.3114 0.305 0.295 0.315 0.300 0.320 15,570,000 0.3114 -1.61%
2025-05-29 0 0.310 0.305 0.315 0.300 0.310 1,897,500 582,525 0.3070 0.310 0.305 0.315 0.300 0.310 1,897,500 0.3070 0.00%
2025-05-28 0 0.310 0.310 0.330 0.305 0.305 22,500 6,862 0.3050 0.310 0.310 0.330 0.305 0.305 22,500 0.3050 -3.12%
2025-05-27 0 0.320 0.305 0.330 0.305 0.320 5,445,000 1,737,712 0.3191 0.320 0.305 0.330 0.305 0.320 5,445,000 0.3191 3.23%
2025-05-26 0 0.310 0.310 0.315 0.310 0.315 105,000 32,625 0.3107 0.310 0.310 0.315 0.310 0.315 105,000 0.3107 -1.59%
2025-05-23 0 0.315 0.310 0.320 0.310 0.345 532,500 172,875 0.3246 0.315 0.310 0.320 0.310 0.345 532,500 0.3246 -3.08%
2025-05-22 0 0.325 0.320 0.325 0.290 0.330 17,737,500 5,406,487 0.3048 0.325 0.320 0.325 0.290 0.330 17,737,500 0.3048 12.07%
2025-05-21 0 0.290 0.285 0.290 0.285 0.290 285,000 82,237 0.2886 0.290 0.285 0.290 0.285 0.290 285,000 0.2886 0.00%
2025-05-20 0 0.290 0.290 0.300 0.285 0.310 667,500 196,837 0.2949 0.290 0.290 0.300 0.285 0.310 667,500 0.2949 -6.45%
2025-05-19 0 0.310 0.295 0.310 0.280 0.310 465,000 139,050 0.2990 0.310 0.295 0.310 0.280 0.310 465,000 0.2990 8.77%
2025-05-16 0 0.285 0.285 0.310 0.285 0.305 1,537,500 464,775 0.3023 0.285 0.285 0.310 0.285 0.305 1,537,500 0.3023 -8.06%
2025-05-15 0 0.310 0.310 0.315 0.305 0.310 1,230,000 375,562 0.3053 0.310 0.310 0.315 0.305 0.310 1,230,000 0.3053 -1.59%
2025-05-14 0 0.315 0.310 0.320 0.295 0.315 14,887,500 4,649,475 0.3123 0.315 0.310 0.320 0.295 0.315 14,887,500 0.3123 5.00%
2025-05-13 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.290 0.300 0.300 0.300 30,000 0.3000 0.00%
2025-05-12 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2025-05-09 0 0.300 0.295 0.320 0.300 0.300 45,000 13,500 0.3000 0.300 0.295 0.320 0.300 0.300 45,000 0.3000 0.00%
2025-05-08 0 0.300 0.290 0.320 0.290 0.310 2,182,500 675,675 0.3096 0.300 0.290 0.320 0.290 0.310 2,182,500 0.3096 -3.23%
2025-05-07 0 0.310 0.305 0.310 0.310 0.310 120,000 36,900 0.3075 0.310 0.305 0.310 0.310 0.310 120,000 0.3075 1.64%
2025-05-06 0 0.305 0.305 0.310 0.305 0.340 1,837,500 574,200 0.3125 0.305 0.305 0.310 0.305 0.340 1,837,500 0.3125 -11.59%
2025-05-02 0 0.345 0.340 0.345 0.300 0.345 1,320,000 429,600 0.3255 0.345 0.340 0.345 0.300 0.345 1,320,000 0.3255 4.55%
2025-04-30 0 0.330 0.300 0.330 0.290 0.330 4,215,000 1,234,725 0.2929 0.330 0.300 0.330 0.290 0.330 4,215,000 0.2929 13.79%
2025-04-29 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-04-28 0 0.290 0.285 0.300 0.270 0.295 1,807,500 509,025 0.2816 0.290 0.285 0.300 0.270 0.295 1,807,500 0.2816 -4.92%
2025-04-25 0 0.305 0.290 0.305 0.290 0.305 832,500 245,250 0.2946 0.305 0.290 0.305 0.290 0.305 832,500 0.2946 0.00%
2025-04-24 0 0.305 0.305 0.330 0.305 0.305 135,000 41,175 0.3050 0.305 0.305 0.330 0.305 0.305 135,000 0.3050 0.00%
2025-04-23 0 0.305 0.305 0.315 0.305 0.310 1,027,500 313,537 0.3051 0.305 0.305 0.315 0.305 0.310 1,027,500 0.3051 -1.61%
2025-04-22 0 0.310 0.310 0.330 0.305 0.310 210,000 65,062 0.3098 0.310 0.310 0.330 0.305 0.310 210,000 0.3098 0.00%
2025-04-17 0 0.310 0.300 0.325 0.310 0.310 112,500 34,875 0.3100 0.310 0.300 0.325 0.310 0.310 112,500 0.3100 0.00%
2025-04-16 0 0.310 0.305 0.310 0.305 0.310 3,255,000 1,006,087 0.3091 0.310 0.305 0.310 0.305 0.310 3,255,000 0.3091 -1.59%
2025-04-15 0 0.315 0.315 0.320 0.315 0.335 1,005,000 333,112 0.3315 0.315 0.315 0.320 0.315 0.335 1,005,000 0.3315 -4.55%
2025-04-14 0 0.330 0.315 0.330 0.320 0.330 427,500 136,875 0.3202 0.330 0.315 0.330 0.320 0.330 427,500 0.3202 0.00%
2025-04-11 0 0.330 0.320 0.330 - - 150,000 49,425 0.3295 0.330 0.320 0.330 - - 150,000 0.3295 -1.49%
2025-04-10 0 0.335 0.335 0.345 0.300 0.345 2,317,500 708,975 0.3059 0.335 0.335 0.345 0.300 0.345 2,317,500 0.3059 17.54%
2025-04-09 0 0.285 0.280 0.290 0.285 0.290 22,500 6,487 0.2883 0.285 0.280 0.290 0.285 0.290 22,500 0.2883 -5.00%
2025-04-08 0 0.300 0.280 0.300 0.300 0.300 37,500 11,250 0.3000 0.300 0.280 0.300 0.300 0.300 37,500 0.3000 -1.64%
2025-04-07 0 0.305 0.280 0.305 0.310 0.320 2,632,500 825,000 0.3134 0.305 0.280 0.305 0.310 0.320 2,632,500 0.3134 -4.69%
2025-04-03 0 0.320 0.320 0.325 0.320 0.320 375,000 120,000 0.3200 0.320 0.320 0.325 0.320 0.320 375,000 0.3200 -1.54%
2025-04-02 0 0.325 0.325 0.330 0.325 0.330 232,500 76,387 0.3285 0.325 0.325 0.330 0.325 0.330 232,500 0.3285 0.00%
2025-04-01 0 0.325 0.325 0.340 0.315 0.340 120,000 38,550 0.3213 0.325 0.325 0.340 0.315 0.340 120,000 0.3213 -1.52%
2025-03-31 0 0.330 0.310 0.330 0.295 0.335 4,200,000 1,343,587 0.3199 0.330 0.310 0.330 0.295 0.335 4,200,000 0.3199 10.00%
2025-03-28 0 0.300 0.300 0.305 0.300 0.300 52,500 15,750 0.3000 0.300 0.300 0.305 0.300 0.300 52,500 0.3000 -1.64%
2025-03-27 0 0.305 0.300 0.305 0.305 0.310 322,500 98,700 0.3060 0.305 0.300 0.305 0.305 0.310 322,500 0.3060 0.00%
2025-03-26 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 0.00%
2025-03-25 0 0.305 0.305 0.315 0.305 0.325 97,500 31,237 0.3204 0.305 0.305 0.315 0.305 0.325 97,500 0.3204 -1.61%
2025-03-24 0 0.310 0.305 0.325 0.305 0.310 60,000 18,337 0.3056 0.310 0.305 0.325 0.305 0.310 60,000 0.3056 -1.59%
2025-03-21 0 0.315 0.315 0.320 0.315 0.320 202,500 64,050 0.3163 0.315 0.315 0.320 0.315 0.320 202,500 0.3163 -3.08%
2025-03-20 0 0.325 0.315 0.325 0.325 0.325 15,000 4,875 0.3250 0.325 0.315 0.325 0.325 0.325 15,000 0.3250 0.00%
2025-03-19 0 0.325 0.315 0.325 0.325 0.325 15,000 4,875 0.3250 0.325 0.315 0.325 0.325 0.325 15,000 0.3250 1.56%
2025-03-18 0 0.320 0.315 0.335 0.315 0.335 405,000 130,462 0.3221 0.320 0.315 0.335 0.315 0.335 405,000 0.3221 -4.48%
2025-03-17 0 0.335 0.335 0.340 0.330 0.330 45,000 14,925 0.3317 0.335 0.335 0.340 0.330 0.330 45,000 0.3317 1.52%
2025-03-14 0 0.330 0.325 0.335 0.315 0.335 3,592,500 1,200,937 0.3343 0.330 0.325 0.335 0.315 0.335 3,592,500 0.3343 1.54%
2025-03-13 0 0.325 0.325 0.340 0.325 0.335 2,685,000 894,112 0.3330 0.325 0.325 0.340 0.325 0.335 2,685,000 0.3330 -4.41%
2025-03-12 0 0.340 0.315 0.340 0.345 0.345 97,500 33,637 0.3450 0.340 0.315 0.340 0.345 0.345 97,500 0.3450 4.62%
2025-03-11 0 0.325 0.320 0.350 0.320 0.325 45,000 14,437 0.3208 0.325 0.320 0.350 0.320 0.325 45,000 0.3208 0.00%
2025-03-10 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2025-03-07 0 0.325 0.310 0.335 0.325 0.325 37,500 12,187 0.3250 0.325 0.310 0.335 0.325 0.325 37,500 0.3250 0.00%
2025-03-06 0 0.325 0.320 0.325 0.315 0.330 412,500 132,862 0.3221 0.325 0.320 0.325 0.315 0.330 412,500 0.3221 3.17%
2025-03-05 0 0.315 0.315 0.330 0.300 0.310 345,000 106,087 0.3075 0.315 0.315 0.330 0.300 0.310 345,000 0.3075 1.61%
2025-03-04 0 0.310 0.305 0.315 0.310 0.310 15,000 4,650 0.3100 0.310 0.305 0.315 0.310 0.310 15,000 0.3100 0.00%
2025-03-03 0 0.310 0.305 0.310 0.300 0.310 195,000 59,925 0.3073 0.310 0.305 0.310 0.300 0.310 195,000 0.3073 0.00%
2025-02-28 0 0.310 0.305 0.315 0.310 0.315 810,000 251,775 0.3108 0.310 0.305 0.315 0.310 0.315 810,000 0.3108 -4.62%
2025-02-27 0 0.325 0.320 0.330 0.310 0.325 7,725,000 2,443,087 0.3163 0.325 0.320 0.330 0.310 0.325 7,725,000 0.3163 1.56%
2025-02-26 0 0.320 0.320 0.330 0.320 0.320 37,500 12,000 0.3200 0.320 0.320 0.330 0.320 0.320 37,500 0.3200 0.00%
2025-02-25 0 0.320 0.320 0.330 0.315 0.335 1,072,500 345,487 0.3221 0.320 0.320 0.330 0.315 0.335 1,072,500 0.3221 -5.88%
2025-02-24 0 0.340 0.340 0.350 0.340 0.350 495,000 170,212 0.3439 0.340 0.340 0.350 0.340 0.350 495,000 0.3439 -2.86%
2025-02-21 0 0.350 0.350 0.355 0.345 0.380 1,972,500 722,362 0.3662 0.350 0.350 0.355 0.345 0.380 1,972,500 0.3662 -7.89%
2025-02-20 0 0.380 0.370 0.380 0.360 0.380 3,157,500 1,157,512 0.3666 0.380 0.370 0.380 0.360 0.380 3,157,500 0.3666 4.11%
2025-02-19 0 0.365 0.365 0.370 0.350 0.365 1,192,500 430,237 0.3608 0.365 0.365 0.370 0.350 0.365 1,192,500 0.3608 0.00%
2025-02-18 0 0.365 0.365 0.370 0.325 0.370 8,362,500 2,855,475 0.3415 0.365 0.365 0.370 0.325 0.370 8,362,500 0.3415 7.35%
2025-02-17 0 0.340 0.340 0.345 0.315 0.340 9,525,000 3,138,225 0.3295 0.340 0.340 0.345 0.315 0.340 9,525,000 0.3295 6.25%
2025-02-14 0 0.320 0.320 0.330 0.305 0.340 18,495,000 6,030,300 0.3261 0.320 0.320 0.330 0.305 0.340 18,495,000 0.3261 3.23%
2025-02-13 0 0.310 0.305 0.315 0.290 0.350 48,517,500 14,908,387 0.3073 0.310 0.305 0.315 0.290 0.350 48,517,500 0.3073 3.33%
2025-02-12 0 0.300 0.290 0.300 0.290 0.300 690,000 202,950 0.2941 0.300 0.290 0.300 0.290 0.300 690,000 0.2941 0.00%
2025-02-11 0 0.300 0.300 0.305 0.285 0.300 5,250,000 1,536,000 0.2926 0.300 0.300 0.305 0.285 0.300 5,250,000 0.2926 3.45%
2025-02-10 0 0.290 0.285 0.305 0.290 0.290 7,500 2,175 0.2900 0.290 0.285 0.305 0.290 0.290 7,500 0.2900 0.00%
2025-02-07 0 0.290 0.290 0.300 0.290 0.295 562,500 164,887 0.2931 0.290 0.290 0.300 0.290 0.295 562,500 0.2931 -1.69%
2025-02-06 0 0.295 0.295 0.305 0.295 0.295 30,000 8,850 0.2950 0.295 0.295 0.305 0.295 0.295 30,000 0.2950 -3.28%
2025-02-05 0 0.305 0.290 0.310 0.305 0.315 142,500 43,987 0.3087 0.305 0.290 0.310 0.305 0.315 142,500 0.3087 0.00%
2025-02-04 0 0.305 0.300 0.320 0.290 0.310 525,000 157,762 0.3005 0.305 0.300 0.320 0.290 0.310 525,000 0.3005 -1.61%
2025-02-03 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - -3.12%
2025-01-28 0 0.320 0.285 0.320 0.280 0.320 930,000 270,975 0.2914 0.320 0.285 0.320 0.280 0.320 930,000 0.2914 14.29%
2025-01-27 0 0.280 0.275 0.285 0.280 0.290 690,000 195,037 0.2827 0.280 0.275 0.285 0.280 0.290 690,000 0.2827 -5.08%
2025-01-24 0 0.295 0.295 0.310 0.295 0.300 67,500 20,212 0.2994 0.295 0.295 0.310 0.295 0.300 67,500 0.2994 -1.67%
2025-01-23 0 0.300 0.285 0.300 0.280 0.300 532,500 152,175 0.2858 0.300 0.285 0.300 0.280 0.300 532,500 0.2858 -1.64%
2025-01-22 0 0.305 0.290 0.305 0.300 0.310 450,000 136,800 0.3040 0.305 0.290 0.305 0.300 0.310 450,000 0.3040 0.00%
2025-01-21 0 0.305 0.305 0.325 0.270 0.305 1,342,500 388,275 0.2892 0.305 0.305 0.325 0.270 0.305 1,342,500 0.2892 -1.61%
2025-01-20 0 0.310 0.305 0.315 0.310 0.310 337,500 104,625 0.3100 0.310 0.305 0.315 0.310 0.310 337,500 0.3100 -3.12%
2025-01-17 0 0.320 0.315 0.320 0.305 0.320 292,500 90,787 0.3104 0.320 0.315 0.320 0.305 0.320 292,500 0.3104 0.00%
2025-01-16 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-01-15 0 0.320 0.310 0.330 0.310 0.320 450,000 141,075 0.3135 0.320 0.310 0.330 0.310 0.320 450,000 0.3135 -3.03%
2025-01-14 0 0.330 0.315 0.330 0.310 0.330 22,500 7,125 0.3167 0.330 0.315 0.330 0.310 0.330 22,500 0.3167 3.13%
2025-01-13 0 0.320 0.305 0.320 0.305 0.330 1,620,000 510,037 0.3148 0.320 0.305 0.320 0.305 0.330 1,620,000 0.3148 -4.48%
2025-01-10 0 0.335 0.335 0.350 0.335 0.345 232,500 78,637 0.3382 0.335 0.335 0.350 0.335 0.345 232,500 0.3382 -5.63%
2025-01-09 0 0.355 0.345 0.365 0.350 0.355 240,000 85,087 0.3545 0.355 0.345 0.365 0.350 0.355 240,000 0.3545 0.00%
2025-01-08 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2025-01-07 0 0.355 0.340 0.355 0.330 0.355 772,500 261,975 0.3391 0.355 0.340 0.355 0.330 0.355 772,500 0.3391 2.90%
2025-01-06 0 0.345 0.340 0.365 0.345 0.355 1,035,000 363,675 0.3514 0.345 0.340 0.365 0.345 0.355 1,035,000 0.3514 -4.17%
2025-01-03 0 0.360 0.355 0.370 0.340 0.365 832,500 291,225 0.3498 0.360 0.355 0.370 0.340 0.365 832,500 0.3498 0.00%
2025-01-02 0 0.360 0.350 0.360 0.355 0.370 547,500 198,337 0.3623 0.360 0.350 0.360 0.355 0.370 547,500 0.3623 -1.37%
2024-12-31 0 0.365 0.365 0.370 0.360 0.370 75,000 27,262 0.3635 0.365 0.365 0.370 0.360 0.370 75,000 0.3635 -2.67%
2024-12-30 0 0.375 0.370 0.380 0.370 0.380 172,500 64,800 0.3757 0.375 0.370 0.380 0.370 0.380 172,500 0.3757 -1.32%
2024-12-27 0 0.380 0.375 0.385 0.375 0.385 577,500 219,600 0.3803 0.380 0.375 0.385 0.375 0.385 577,500 0.3803 -2.56%
2024-12-24 0 0.390 0.380 0.390 0.370 0.390 4,290,000 1,612,425 0.3759 0.390 0.380 0.390 0.370 0.390 4,290,000 0.3759 0.00%
2024-12-23 0 0.390 0.375 0.390 0.370 0.390 1,095,000 412,650 0.3768 0.390 0.375 0.390 0.370 0.390 1,095,000 0.3768 1.30%
2024-12-20 0 0.385 0.365 0.385 0.365 0.385 630,000 234,600 0.3724 0.385 0.365 0.385 0.365 0.385 630,000 0.3724 2.67%
2024-12-19 0 0.375 0.375 0.380 0.375 0.385 787,500 299,400 0.3802 0.375 0.375 0.380 0.375 0.385 787,500 0.3802 -1.32%
2024-12-18 0 0.380 0.380 0.395 0.380 0.395 712,500 276,187 0.3876 0.380 0.380 0.395 0.380 0.395 712,500 0.3876 -2.56%
2024-12-17 0 0.390 0.390 0.400 0.385 0.410 600,000 238,575 0.3976 0.390 0.390 0.400 0.385 0.410 600,000 0.3976 0.00%
2024-12-16 0 0.390 0.385 0.390 0.390 0.415 1,057,500 426,675 0.4035 0.390 0.385 0.390 0.390 0.415 1,057,500 0.4035 1.30%
2024-12-13 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2024-12-12 0 0.380 0.380 0.395 0.380 0.395 337,500 129,150 0.3827 0.380 0.380 0.395 0.380 0.395 337,500 0.3827 -3.80%
2024-12-11 0 0.395 0.390 0.410 0.390 0.415 750,000 301,537 0.4020 0.395 0.390 0.410 0.390 0.415 750,000 0.4020 -1.25%
2024-12-10 0 0.400 0.385 0.400 0.385 0.410 232,500 90,975 0.3913 0.400 0.385 0.400 0.385 0.410 232,500 0.3913 -1.23%
2024-12-09 0 0.405 0.395 0.405 0.390 0.405 235,000 92,012 0.3915 0.405 0.395 0.405 0.390 0.405 235,000 0.3915 1.25%
2024-12-06 0 0.400 0.390 0.395 0.390 0.400 292,500 116,250 0.3974 0.400 0.390 0.395 0.390 0.400 292,500 0.3974 0.00%
2024-12-05 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2024-12-04 0 0.400 0.400 0.410 0.400 0.430 532,500 220,612 0.4143 0.400 0.400 0.410 0.400 0.430 532,500 0.4143 0.00%
2024-12-03 0 0.400 0.395 0.400 0.400 0.420 120,000 48,600 0.4050 0.400 0.395 0.400 0.400 0.420 120,000 0.4050 -5.88%
2024-12-02 0 0.425 0.410 0.425 0.410 0.440 405,000 171,975 0.4246 0.425 0.410 0.425 0.410 0.440 405,000 0.4246 3.66%
2024-11-29 0 0.410 0.410 0.425 0.400 0.430 892,500 369,075 0.4135 0.410 0.410 0.425 0.400 0.430 892,500 0.4135 -5.75%
2024-11-28 0 0.435 0.415 0.435 0.380 0.440 4,125,000 1,727,250 0.4187 0.435 0.415 0.435 0.380 0.440 4,125,000 0.4187 14.47%
2024-11-27 0 0.380 0.365 0.380 0.365 0.400 772,500 296,512 0.3838 0.380 0.365 0.380 0.365 0.400 772,500 0.3838 5.56%
2024-11-26 0 0.360 0.360 0.370 0.355 0.360 37,500 13,462 0.3590 0.360 0.360 0.370 0.355 0.360 37,500 0.3590 0.00%
2024-11-25 0 0.360 0.360 0.365 0.355 0.365 885,000 317,850 0.3592 0.360 0.360 0.365 0.355 0.365 885,000 0.3592 0.00%
2024-11-22 0 0.360 0.350 0.360 0.345 0.360 592,500 210,375 0.3551 0.360 0.350 0.360 0.345 0.360 592,500 0.3551 1.41%
2024-11-21 0 0.355 0.355 0.370 0.355 0.370 2,100,000 756,325 0.3602 0.355 0.355 0.370 0.355 0.370 2,100,000 0.3602 -4.05%
2024-11-20 0 0.370 0.370 0.380 0.365 0.380 457,500 171,637 0.3752 0.370 0.370 0.380 0.365 0.380 457,500 0.3752 -2.63%
2024-11-19 0 0.380 0.370 0.395 0.375 0.390 1,267,500 479,925 0.3786 0.380 0.370 0.395 0.375 0.390 1,267,500 0.3786 -2.56%
2024-11-18 0 0.390 0.390 0.400 0.390 0.410 1,627,500 647,212 0.3977 0.390 0.390 0.400 0.390 0.410 1,627,500 0.3977 -2.50%
2024-11-15 0 0.400 0.375 0.400 0.370 0.410 570,000 219,937 0.3859 0.400 0.375 0.400 0.370 0.410 570,000 0.3859 6.67%
2024-11-14 0 0.375 0.375 0.385 0.370 0.375 457,500 171,225 0.3743 0.375 0.375 0.385 0.370 0.375 457,500 0.3743 -2.60%
2024-11-13 0 0.385 0.380 0.385 0.380 0.390 382,500 147,262 0.3850 0.385 0.380 0.385 0.380 0.390 382,500 0.3850 -2.53%
2024-11-12 0 0.395 0.395 0.405 0.390 0.415 4,035,000 1,617,562 0.4009 0.395 0.395 0.405 0.390 0.415 4,035,000 0.4009 -4.82%
2024-11-11 0 0.415 0.390 0.410 0.360 0.420 3,720,000 1,464,750 0.3938 0.415 0.390 0.410 0.360 0.420 3,720,000 0.3938 9.21%
2024-11-08 0 0.380 0.380 0.385 0.365 0.380 622,500 229,837 0.3692 0.380 0.380 0.385 0.365 0.380 622,500 0.3692 0.00%
2024-11-07 0 0.380 0.375 0.380 0.365 0.380 630,000 235,237 0.3734 0.380 0.375 0.380 0.365 0.380 630,000 0.3734 -1.30%
2024-11-06 0 0.385 0.380 0.385 0.360 0.385 1,535,000 580,837 0.3784 0.385 0.380 0.385 0.360 0.385 1,535,000 0.3784 2.67%
2024-11-05 0 0.375 0.370 0.375 0.355 0.375 780,000 286,350 0.3671 0.375 0.370 0.375 0.355 0.375 780,000 0.3671 4.17%
2024-11-04 0 0.360 0.350 0.360 0.335 0.365 330,000 115,725 0.3507 0.360 0.350 0.360 0.335 0.365 330,000 0.3507 1.41%
2024-11-01 0 0.355 0.355 0.375 0.350 0.360 757,500 267,975 0.3538 0.355 0.355 0.375 0.350 0.360 757,500 0.3538 0.00%
2024-10-31 0 0.355 0.355 0.370 0.355 0.370 802,500 290,287 0.3617 0.355 0.355 0.370 0.355 0.370 802,500 0.3617 -1.39%
2024-10-30 0 0.360 0.355 0.365 0.360 0.370 210,000 76,462 0.3641 0.360 0.355 0.365 0.360 0.370 210,000 0.3641 -2.70%
2024-10-29 0 0.370 0.365 0.375 0.365 0.390 1,357,500 505,387 0.3723 0.370 0.365 0.375 0.365 0.390 1,357,500 0.3723 1.37%
2024-10-28 0 0.365 0.360 0.370 0.360 0.370 1,545,000 557,250 0.3607 0.365 0.360 0.370 0.360 0.370 1,545,000 0.3607 -1.35%
2024-10-25 0 0.370 0.370 0.380 0.345 0.380 1,852,500 676,537 0.3652 0.370 0.370 0.380 0.345 0.380 1,852,500 0.3652 7.25%
2024-10-24 0 0.345 0.345 0.350 0.330 0.345 767,500 264,187 0.3442 0.345 0.345 0.350 0.330 0.345 767,500 0.3442 0.00%
2024-10-23 0 0.345 0.335 0.345 0.335 0.345 482,500 165,150 0.3423 0.345 0.335 0.345 0.335 0.345 482,500 0.3423 0.00%
2024-10-22 0 0.345 0.340 0.350 0.330 0.370 6,112,500 2,084,287 0.3410 0.345 0.340 0.350 0.330 0.370 6,112,500 0.3410 -2.82%
2024-10-21 0 0.355 0.355 0.365 0.350 0.380 2,760,000 987,187 0.3577 0.355 0.355 0.365 0.350 0.380 2,760,000 0.3577 -6.58%
2024-10-18 0 0.380 0.375 0.385 0.355 0.390 1,132,500 419,512 0.3704 0.380 0.375 0.385 0.355 0.390 1,132,500 0.3704 4.11%
2024-10-17 0 0.365 0.360 0.365 0.355 0.370 982,500 353,775 0.3601 0.365 0.360 0.365 0.355 0.370 982,500 0.3601 0.00%
2024-10-16 0 0.365 0.365 0.375 0.350 0.390 1,815,000 657,262 0.3621 0.365 0.365 0.375 0.350 0.390 1,815,000 0.3621 -1.35%
2024-10-15 0 0.370 0.370 0.380 0.355 0.395 2,557,500 952,012 0.3722 0.370 0.370 0.380 0.355 0.395 2,557,500 0.3722 -6.33%
2024-10-14 0 0.395 0.385 0.400 0.380 0.430 5,332,500 2,120,775 0.3977 0.395 0.385 0.400 0.380 0.430 5,332,500 0.3977 -5.95%
2024-10-10 0 0.420 0.420 0.425 0.420 0.460 1,697,500 745,687 0.4393 0.420 0.420 0.425 0.420 0.460 1,697,500 0.4393 0.00%
2024-10-09 0 0.420 0.410 0.420 0.405 0.495 10,200,000 4,598,625 0.4508 0.420 0.410 0.420 0.405 0.495 10,200,000 0.4508 3.70%
2024-10-08 0 0.405 0.405 0.420 0.340 0.510 32,220,000 13,462,575 0.4178 0.405 0.405 0.420 0.340 0.510 32,220,000 0.4178 -8.99%
2024-10-07 0 0.445 0.445 0.450 0.410 0.530 14,827,500 6,745,085 0.4549 0.445 0.445 0.450 0.410 0.530 14,827,500 0.4549 -12.75%
2024-10-04 0 0.510 0.495 0.510 0.465 0.540 17,692,500 8,840,700 0.4997 0.510 0.495 0.510 0.465 0.540 17,692,500 0.4997 10.87%
2024-10-03 0 0.460 0.455 0.460 0.440 0.850 93,347,500 51,381,825 0.5504 0.460 0.455 0.460 0.440 0.850 93,347,500 0.5504 5.75%
2024-10-02 0 0.435 0.435 0.440 0.330 0.435 10,567,500 3,972,825 0.3759 0.435 0.435 0.440 0.330 0.435 10,567,500 0.3759 17.57%
2024-09-30 0 0.370 0.355 0.370 0.345 0.370 2,490,000 880,425 0.3536 0.370 0.355 0.370 0.345 0.370 2,490,000 0.3536 0.00%
2024-09-27 0 0.370 0.355 0.370 0.360 0.380 4,380,000 1,597,987 0.3648 0.370 0.355 0.370 0.360 0.380 4,380,000 0.3648 -1.33%
2024-09-26 0 0.375 0.360 0.375 0.365 0.380 97,500 35,962 0.3688 0.375 0.360 0.375 0.365 0.380 97,500 0.3688 -1.32%
2024-09-25 0 0.380 0.355 0.380 0.360 0.380 442,500 160,125 0.3619 0.380 0.355 0.380 0.360 0.380 442,500 0.3619 5.56%
2024-09-24 0 0.360 0.360 0.370 0.360 0.380 1,245,000 458,512 0.3683 0.360 0.360 0.370 0.360 0.380 1,245,000 0.3683 -6.49%
2024-09-23 0 0.385 0.365 0.385 0.370 0.385 1,072,500 405,150 0.3778 0.385 0.365 0.385 0.370 0.385 1,072,500 0.3778 2.67%
2024-09-20 0 0.375 0.365 0.375 0.365 0.380 1,155,000 429,787 0.3721 0.375 0.365 0.375 0.365 0.380 1,155,000 0.3721 -3.85%
2024-09-19 0 0.390 0.380 0.390 0.380 0.395 502,500 194,400 0.3869 0.390 0.380 0.390 0.380 0.395 502,500 0.3869 0.00%
2024-09-17 0 0.390 0.380 0.390 0.380 0.390 120,000 46,050 0.3838 0.390 0.380 0.390 0.380 0.390 120,000 0.3838 0.00%
2024-09-16 0 0.390 0.380 0.390 0.345 0.390 562,500 215,062 0.3823 0.390 0.380 0.390 0.345 0.390 562,500 0.3823 2.63%
2024-09-13 0 0.380 0.370 0.390 0.380 0.380 30,000 11,400 0.3800 0.380 0.370 0.390 0.380 0.380 30,000 0.3800 -2.56%
2024-09-12 0 0.390 0.380 0.390 0.375 0.395 180,000 69,712 0.3873 0.390 0.380 0.390 0.375 0.395 180,000 0.3873 -1.27%
2024-09-11 0 0.395 0.360 0.395 0.370 0.395 525,000 196,650 0.3746 0.395 0.360 0.395 0.370 0.395 525,000 0.3746 3.95%
2024-09-10 0 0.380 0.375 0.380 0.330 0.395 5,220,000 1,907,925 0.3655 0.380 0.375 0.380 0.330 0.395 5,220,000 0.3655 7.04%
2024-09-09 0 0.355 0.345 0.355 0.340 0.365 2,002,500 705,150 0.3521 0.355 0.345 0.355 0.340 0.365 2,002,500 0.3521 -2.74%
2024-09-05 0 0.365 0.350 0.365 0.335 0.365 1,732,500 606,075 0.3498 0.365 0.350 0.365 0.335 0.365 1,732,500 0.3498 0.00%
2024-09-04 0 0.365 0.355 0.360 0.305 0.375 1,635,000 578,625 0.3539 0.365 0.355 0.360 0.305 0.375 1,635,000 0.3539 -1.35%
2024-09-03 0 0.370 0.355 0.370 0.300 0.410 3,870,000 1,353,562 0.3498 0.370 0.355 0.370 0.300 0.410 3,870,000 0.3498 -8.64%
2024-09-02 0 0.405 0.390 0.405 0.395 0.415 577,500 233,100 0.4036 0.405 0.390 0.405 0.395 0.415 577,500 0.4036 -2.41%
2024-08-30 0 0.415 0.410 0.415 0.390 0.425 1,012,500 417,900 0.4127 0.415 0.410 0.415 0.390 0.425 1,012,500 0.4127 0.00%
2024-08-29 0 0.415 0.415 0.420 0.410 0.420 690,000 286,687 0.4155 0.415 0.415 0.420 0.410 0.420 690,000 0.4155 0.00%
2024-08-28 0 0.415 0.400 0.405 - - 7,500 3,075 0.4100 0.415 0.400 0.405 - - 7,500 0.4100 -1.19%
2024-08-27 0 0.420 0.400 0.420 0.415 0.420 517,500 216,262 0.4179 0.420 0.400 0.420 0.415 0.420 517,500 0.4179 1.20%
2024-08-26 0 0.415 0.405 0.415 0.395 0.415 1,425,000 575,887 0.4041 0.415 0.405 0.415 0.395 0.415 1,425,000 0.4041 2.47%
2024-08-23 0 0.405 0.395 0.405 0.390 0.450 5,235,000 2,200,950 0.4204 0.405 0.395 0.405 0.390 0.450 5,235,000 0.4204 -3.57%
2024-08-22 0 0.420 0.410 0.420 0.400 0.425 3,900,000 1,601,512 0.4106 0.420 0.410 0.420 0.400 0.425 3,900,000 0.4106 5.00%
2024-08-21 0 0.400 0.395 0.400 0.380 0.410 4,950,000 1,949,100 0.3938 0.400 0.395 0.400 0.380 0.410 4,950,000 0.3938 3.90%
2024-08-20 0 0.385 0.380 0.385 0.370 0.385 397,500 151,050 0.3800 0.385 0.380 0.385 0.370 0.385 397,500 0.3800 1.32%
2024-08-19 0 0.380 0.375 0.380 0.365 0.390 4,897,500 1,834,537 0.3746 0.380 0.375 0.380 0.365 0.390 4,897,500 0.3746 5.56%
2024-08-16 0 0.360 0.350 0.365 0.360 0.360 322,500 115,537 0.3583 0.360 0.350 0.365 0.360 0.360 322,500 0.3583 0.00%
2024-08-15 0 0.360 0.360 0.365 0.350 0.370 1,245,000 451,387 0.3626 0.360 0.360 0.365 0.350 0.370 1,245,000 0.3626 -1.37%
2024-08-14 0 0.365 0.350 0.365 0.345 0.365 780,000 273,862 0.3511 0.365 0.350 0.365 0.345 0.365 780,000 0.3511 2.82%
2024-08-13 0 0.355 0.355 0.365 0.355 0.370 1,005,000 366,562 0.3647 0.355 0.355 0.365 0.355 0.370 1,005,000 0.3647 0.00%
2024-08-12 0 0.355 0.355 0.360 0.355 0.365 105,000 37,687 0.3589 0.355 0.355 0.360 0.355 0.365 105,000 0.3589 -1.39%
2024-08-09 0 0.360 0.350 0.360 0.355 0.365 2,377,500 866,925 0.3646 0.360 0.350 0.360 0.355 0.365 2,377,500 0.3646 0.00%
2024-08-08 0 0.360 0.350 0.370 0.360 0.375 1,665,000 603,712 0.3626 0.360 0.350 0.370 0.360 0.375 1,665,000 0.3626 -1.37%
2024-08-07 0 0.365 0.365 0.370 0.320 0.385 10,042,500 3,666,037 0.3651 0.365 0.365 0.370 0.320 0.385 10,042,500 0.3651 10.61%
2024-08-06 0 0.330 0.315 0.330 0.315 0.350 1,920,000 627,037 0.3266 0.330 0.315 0.330 0.315 0.350 1,920,000 0.3266 1.54%
2024-08-05 0 0.325 0.315 0.325 0.300 0.335 1,087,500 340,312 0.3129 0.325 0.315 0.325 0.300 0.335 1,087,500 0.3129 -2.99%
2024-08-02 0 0.335 0.320 0.330 0.320 0.340 165,000 53,737 0.3257 0.335 0.320 0.330 0.320 0.340 165,000 0.3257 -1.47%
2024-08-01 0 0.340 0.320 0.335 0.335 0.350 45,000 15,337 0.3408 0.340 0.320 0.335 0.335 0.350 45,000 0.3408 0.00%
2024-07-31 0 0.340 0.330 0.340 0.330 0.345 67,500 22,725 0.3367 0.340 0.330 0.340 0.330 0.345 67,500 0.3367 0.00%
2024-07-30 0 0.340 0.320 0.340 0.335 0.350 30,000 10,237 0.3412 0.340 0.320 0.340 0.335 0.350 30,000 0.3412 -2.86%
2024-07-29 0 0.350 0.335 0.345 0.320 0.365 2,280,000 767,062 0.3364 0.350 0.335 0.345 0.320 0.365 2,280,000 0.3364 0.00%
2024-07-26 0 0.350 0.330 0.345 0.330 0.365 9,570,000 3,334,875 0.3485 0.350 0.330 0.345 0.330 0.365 9,570,000 0.3485 12.90%
2024-07-25 0 0.310 0.310 0.320 0.290 0.320 1,710,000 521,550 0.3050 0.310 0.310 0.320 0.290 0.320 1,710,000 0.3050 -3.12%
2024-07-24 0 0.320 0.320 0.330 0.315 0.345 1,035,000 334,200 0.3229 0.320 0.320 0.330 0.315 0.345 1,035,000 0.3229 -7.25%
2024-07-23 0 0.345 0.330 0.350 0.340 0.355 1,500,000 521,325 0.3476 0.345 0.330 0.350 0.340 0.355 1,500,000 0.3476 0.00%
2024-07-22 0 0.345 0.335 0.345 0.335 0.350 157,500 53,700 0.3410 0.345 0.335 0.345 0.335 0.350 157,500 0.3410 -1.43%
2024-07-19 0 0.350 0.340 0.355 0.340 0.350 645,000 220,237 0.3415 0.350 0.340 0.355 0.340 0.350 645,000 0.3415 -1.41%
2024-07-18 0 0.355 0.350 0.355 0.345 0.355 1,372,500 478,762 0.3488 0.355 0.350 0.355 0.345 0.355 1,372,500 0.3488 2.90%
2024-07-17 0 0.345 0.335 0.345 0.330 0.350 3,240,000 1,108,387 0.3421 0.345 0.335 0.345 0.330 0.350 3,240,000 0.3421 2.99%
2024-07-16 0 0.335 0.335 0.340 0.335 0.340 157,500 53,062 0.3369 0.335 0.335 0.340 0.335 0.340 157,500 0.3369 0.00%
2024-07-15 0 0.335 0.335 0.340 0.320 0.335 1,357,500 453,862 0.3343 0.335 0.335 0.340 0.320 0.335 1,357,500 0.3343 4.69%
2024-07-12 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.325 0.320 0.320 30,000 0.3200 -5.88%
2024-07-11 0 0.340 0.320 0.340 0.320 0.345 510,000 167,962 0.3293 0.340 0.320 0.340 0.320 0.345 510,000 0.3293 3.03%
2024-07-10 0 0.330 0.325 0.340 0.330 0.330 135,000 44,550 0.3300 0.330 0.325 0.340 0.330 0.330 135,000 0.3300 -2.94%
2024-07-09 0 0.340 0.330 0.340 0.305 0.350 2,572,500 866,625 0.3369 0.340 0.330 0.340 0.305 0.350 2,572,500 0.3369 0.00%
2024-07-08 0 0.340 0.335 0.345 0.330 0.345 52,500 17,625 0.3357 0.340 0.335 0.345 0.330 0.345 52,500 0.3357 -2.86%
2024-07-05 0 0.350 0.330 0.345 0.320 0.350 742,500 245,962 0.3313 0.350 0.330 0.345 0.320 0.350 742,500 0.3313 4.48%
2024-07-04 0 0.335 0.330 0.340 0.320 0.360 5,167,500 1,754,700 0.3396 0.335 0.330 0.340 0.320 0.360 5,167,500 0.3396 4.69%
2024-07-03 0 0.320 0.305 0.320 0.295 0.330 1,657,500 519,450 0.3134 0.320 0.305 0.320 0.295 0.330 1,657,500 0.3134 8.47%
2024-07-02 0 0.295 0.295 0.300 0.290 0.305 1,185,000 354,075 0.2988 0.295 0.295 0.300 0.290 0.305 1,185,000 0.2988 -1.67%
2024-06-28 0 0.300 0.285 0.300 0.275 0.300 1,477,500 427,125 0.2891 0.300 0.285 0.300 0.275 0.300 1,477,500 0.2891 9.09%
2024-06-27 0 0.275 0.270 0.275 0.265 0.280 750,000 207,412 0.2765 0.275 0.270 0.275 0.265 0.280 750,000 0.2765 3.77%
2024-06-26 0 0.265 0.265 0.270 0.260 0.275 4,522,500 1,218,900 0.2695 0.265 0.265 0.270 0.260 0.275 4,522,500 0.2695 -3.64%
2024-06-25 0 0.275 0.270 0.275 0.275 0.275 4,237,500 1,165,312 0.2750 0.275 0.270 0.275 0.275 0.275 4,237,500 0.2750 0.00%
2024-06-24 0 0.275 0.270 0.275 0.265 0.275 1,162,500 316,612 0.2724 0.275 0.270 0.275 0.265 0.275 1,162,500 0.2724 1.85%
2024-06-21 0 0.270 0.265 0.270 0.270 0.285 712,500 196,050 0.2752 0.270 0.265 0.270 0.270 0.285 712,500 0.2752 -1.82%
2024-06-20 0 0.275 0.270 0.275 0.275 0.285 157,500 43,912 0.2788 0.275 0.270 0.275 0.275 0.285 157,500 0.2788 -1.79%
2024-06-19 0 0.280 0.275 0.285 0.280 0.290 547,500 155,362 0.2838 0.280 0.275 0.285 0.280 0.290 547,500 0.2838 -1.75%
2024-06-18 0 0.285 0.275 0.280 0.275 0.290 990,000 278,662 0.2815 0.285 0.275 0.280 0.275 0.290 990,000 0.2815 3.64%
2024-06-17 0 0.275 0.270 0.275 0.275 0.330 1,237,500 362,737 0.2931 0.275 0.270 0.275 0.275 0.330 1,237,500 0.2931 0.00%
2024-06-14 0 0.275 0.270 0.275 0.260 0.280 1,657,500 447,975 0.2703 0.275 0.270 0.275 0.260 0.280 1,657,500 0.2703 -1.79%
2024-06-13 0 0.280 0.275 0.280 0.275 0.300 1,882,500 542,662 0.2883 0.280 0.275 0.280 0.275 0.300 1,882,500 0.2883 -3.45%
2024-06-12 0 0.290 0.285 0.290 0.290 0.320 2,032,500 619,875 0.3050 0.290 0.285 0.290 0.290 0.320 2,032,500 0.3050 -10.77%
2024-06-11 0 0.325 0.315 0.330 0.305 0.380 7,635,000 2,659,012 0.3483 0.325 0.315 0.330 0.305 0.380 7,635,000 0.3483 -7.14%
2024-06-07 0 0.350 0.345 0.350 0.330 0.350 6,727,500 2,315,100 0.3441 0.350 0.345 0.350 0.330 0.350 6,727,500 0.3441 6.06%
2024-06-06 0 0.330 0.330 0.335 0.315 0.350 7,590,000 2,516,212 0.3315 0.330 0.330 0.335 0.315 0.350 7,590,000 0.3315 0.00%
2024-06-05 0 0.330 0.320 0.330 0.295 0.340 21,840,000 7,000,500 0.3205 0.330 0.320 0.330 0.295 0.340 21,840,000 0.3205 13.79%
2024-06-04 0 0.290 0.280 0.290 0.265 0.300 6,210,000 1,773,900 0.2857 0.290 0.280 0.290 0.265 0.300 6,210,000 0.2857 11.54%
2024-06-03 0 0.260 0.260 0.265 0.260 0.260 82,500 21,450 0.2600 0.260 0.260 0.265 0.260 0.260 82,500 0.2600 -3.70%
2024-05-31 0 0.270 0.270 0.275 0.265 0.275 540,000 146,587 0.2715 0.270 0.270 0.275 0.265 0.275 540,000 0.2715 0.00%
2024-05-30 0 0.270 0.270 0.280 0.270 0.270 210,000 56,700 0.2700 0.270 0.270 0.280 0.270 0.270 210,000 0.2700 0.00%
2024-05-29 0 0.270 0.270 0.285 0.270 0.285 8,055,000 2,216,175 0.2751 0.270 0.270 0.285 0.270 0.285 8,055,000 0.2751 -1.82%
2024-05-28 0 0.275 0.275 0.280 0.260 0.275 4,275,000 1,149,487 0.2689 0.275 0.275 0.280 0.260 0.275 4,275,000 0.2689 0.00%
2024-05-27 0 0.275 0.270 0.280 - - 22,500 6,187 0.2750 0.275 0.270 0.280 - - 22,500 0.2750 0.00%
2024-05-24 0 0.275 0.265 0.275 0.265 0.290 3,000,000 821,025 0.2737 0.275 0.265 0.275 0.265 0.290 3,000,000 0.2737 -1.79%
2024-05-23 0 0.280 0.275 0.280 0.275 0.295 1,080,000 306,150 0.2835 0.280 0.275 0.280 0.275 0.295 1,080,000 0.2835 -1.75%
2024-05-22 0 0.285 0.275 0.285 0.265 0.285 8,557,500 2,318,137 0.2709 0.285 0.275 0.285 0.265 0.285 8,557,500 0.2709 9.62%
2024-05-21 0 0.260 0.260 0.265 0.250 0.265 6,652,500 1,666,012 0.2504 0.260 0.260 0.265 0.250 0.265 6,652,500 0.2504 4.00%
2024-05-20 0 0.250 0.250 0.260 0.250 0.260 352,500 89,550 0.2540 0.250 0.250 0.260 0.250 0.260 352,500 0.2540 0.00%
2024-05-17 0 0.250 0.247 0.255 0.240 0.250 292,500 72,165 0.2467 0.250 0.247 0.255 0.240 0.250 292,500 0.2467 3.73%
2024-05-16 0 0.241 0.241 0.245 0.237 0.255 825,000 204,922 0.2484 0.241 0.241 0.245 0.237 0.255 825,000 0.2484 -5.49%
2024-05-14 0 0.255 0.255 0.260 0.247 0.270 1,980,000 517,410 0.2613 0.255 0.255 0.260 0.247 0.270 1,980,000 0.2613 0.00%
2024-05-13 0 0.255 0.250 0.255 0.250 0.260 772,500 196,612 0.2545 0.255 0.250 0.255 0.250 0.260 772,500 0.2545 0.00%
2024-05-10 0 0.255 0.255 0.260 0.248 0.270 1,957,500 500,130 0.2555 0.255 0.255 0.260 0.248 0.270 1,957,500 0.2555 2.41%
2024-05-09 0 0.249 0.249 0.250 0.249 0.255 1,410,000 353,332 0.2506 0.249 0.249 0.250 0.249 0.255 1,410,000 0.2506 -4.23%
2024-05-08 0 0.260 0.260 0.265 0.255 0.270 2,160,000 561,187 0.2598 0.260 0.260 0.265 0.255 0.270 2,160,000 0.2598 -5.45%
2024-05-07 0 0.275 0.270 0.280 0.275 0.285 420,000 115,950 0.2761 0.275 0.270 0.280 0.275 0.285 420,000 0.2761 -3.51%
2024-05-06 0 0.285 0.280 0.285 0.275 0.315 2,700,000 800,475 0.2965 0.285 0.280 0.285 0.275 0.315 2,700,000 0.2965 1.79%
2024-05-03 0 0.280 0.275 0.285 0.247 0.285 3,602,500 962,260 0.2671 0.280 0.275 0.285 0.247 0.285 3,602,500 0.2671 17.15%
2024-05-02 0 0.239 0.239 0.246 0.236 0.250 75,000 18,442 0.2459 0.239 0.239 0.246 0.236 0.250 75,000 0.2459 -2.05%
2024-04-30 0 0.244 0.243 0.248 0.241 0.248 382,500 93,787 0.2452 0.244 0.243 0.248 0.241 0.248 382,500 0.2452 -0.41%
2024-04-29 0 0.245 0.242 0.245 0.226 0.245 725,000 174,990 0.2414 0.245 0.242 0.245 0.226 0.245 725,000 0.2414 3.38%
2024-04-26 0 0.237 0.236 0.237 0.236 0.237 360,000 85,185 0.2366 0.237 0.236 0.237 0.236 0.237 360,000 0.2366 0.42%
2024-04-25 0 0.236 0.235 0.237 0.233 0.237 457,500 107,895 0.2358 0.236 0.235 0.237 0.233 0.237 457,500 0.2358 1.29%
2024-04-24 0 0.233 0.229 0.233 0.222 0.245 660,000 157,410 0.2385 0.233 0.229 0.233 0.222 0.245 660,000 0.2385 4.48%
2024-04-23 0 0.223 0.221 0.229 0.222 0.229 870,000 198,622 0.2283 0.223 0.221 0.229 0.222 0.229 870,000 0.2283 -0.89%
2024-04-22 0 0.225 0.217 0.225 0.225 0.231 120,000 27,172 0.2264 0.225 0.217 0.225 0.225 0.231 120,000 0.2264 -2.17%
2024-04-19 0 0.230 0.216 0.229 0.216 0.230 1,230,000 271,245 0.2205 0.230 0.216 0.229 0.216 0.230 1,230,000 0.2205 2.68%
2024-04-18 0 0.224 0.224 0.230 0.217 0.227 772,500 171,547 0.2221 0.224 0.224 0.230 0.217 0.227 772,500 0.2221 -0.44%
2024-04-17 0 0.225 0.225 0.229 0.223 0.230 607,500 138,127 0.2274 0.225 0.225 0.229 0.223 0.230 607,500 0.2274 0.90%
2024-04-16 0 0.223 0.220 0.223 0.218 0.231 262,500 57,772 0.2201 0.223 0.220 0.223 0.218 0.231 262,500 0.2201 -3.88%
2024-04-15 0 0.232 0.232 0.235 0.220 0.231 2,940,000 675,097 0.2296 0.232 0.232 0.235 0.220 0.231 2,940,000 0.2296 0.00%
2024-04-12 0 0.232 0.230 0.235 0.223 0.235 1,155,000 263,325 0.2280 0.232 0.230 0.235 0.223 0.235 1,155,000 0.2280 3.11%
2024-04-11 0 0.225 0.224 0.230 0.223 0.225 465,000 104,527 0.2248 0.225 0.224 0.230 0.223 0.225 465,000 0.2248 -2.17%
2024-04-10 0 0.230 0.228 0.230 0.227 0.231 562,500 129,247 0.2298 0.230 0.228 0.230 0.227 0.231 562,500 0.2298 1.77%
2024-04-09 0 0.226 0.226 0.230 0.225 0.231 1,057,500 239,497 0.2265 0.226 0.226 0.230 0.225 0.231 1,057,500 0.2265 0.00%
2024-04-08 0 0.226 0.223 0.226 0.210 0.229 2,505,000 554,160 0.2212 0.226 0.223 0.226 0.210 0.229 2,505,000 0.2212 6.10%
2024-04-05 0 0.213 0.213 0.230 0.201 0.223 360,000 77,122 0.2142 0.213 0.213 0.230 0.201 0.223 360,000 0.2142 -4.48%
2024-04-03 0 0.223 0.223 0.229 0.222 0.230 2,407,500 549,037 0.2281 0.223 0.223 0.229 0.222 0.230 2,407,500 0.2281 1.36%
2024-04-02 0 0.220 0.204 0.220 0.210 0.227 2,017,500 434,265 0.2152 0.220 0.204 0.220 0.210 0.227 2,017,500 0.2152 -2.65%
2024-03-28 0 0.226 0.226 0.230 0.226 0.235 2,610,000 595,162 0.2280 0.226 0.226 0.230 0.226 0.235 2,610,000 0.2280 -0.44%
2024-03-27 0 0.227 0.227 0.228 0.223 0.228 480,000 109,132 0.2274 0.227 0.227 0.228 0.223 0.228 480,000 0.2274 -3.81%
2024-03-26 0 0.236 0.226 0.236 0.229 0.236 382,500 89,430 0.2338 0.236 0.226 0.236 0.229 0.236 382,500 0.2338 3.06%
2024-03-25 0 0.229 0.223 0.229 0.222 0.244 2,055,000 472,402 0.2299 0.229 0.223 0.229 0.222 0.244 2,055,000 0.2299 -0.87%
2024-03-22 0 0.231 0.231 0.235 0.230 0.245 1,680,000 391,410 0.2330 0.231 0.231 0.235 0.230 0.245 1,680,000 0.2330 -6.85%
2024-03-21 0 0.248 0.246 0.248 0.236 0.250 2,220,000 538,245 0.2425 0.248 0.246 0.248 0.236 0.250 2,220,000 0.2425 -0.80%
2024-03-20 0 0.250 0.243 0.250 0.227 0.255 3,150,000 758,790 0.2409 0.250 0.243 0.250 0.227 0.255 3,150,000 0.2409 4.17%
2024-03-19 0 0.240 0.240 0.248 0.240 0.255 1,552,500 385,935 0.2486 0.240 0.240 0.248 0.240 0.255 1,552,500 0.2486 -5.88%
2024-03-18 0 0.255 0.255 0.260 0.255 0.260 675,000 172,950 0.2562 0.255 0.255 0.260 0.255 0.260 675,000 0.2562 -1.92%
2024-03-15 0 0.260 0.255 0.260 0.255 0.265 750,000 195,337 0.2604 0.260 0.255 0.260 0.255 0.265 750,000 0.2604 -1.89%
2024-03-14 0 0.265 0.260 0.270 0.265 0.265 472,500 125,212 0.2650 0.265 0.260 0.270 0.265 0.265 472,500 0.2650 -3.64%
2024-03-13 0 0.275 0.265 0.275 0.270 0.280 427,500 115,612 0.2704 0.275 0.265 0.275 0.270 0.280 427,500 0.2704 -1.79%
2024-03-12 0 0.280 0.275 0.285 0.270 0.285 3,180,000 876,712 0.2757 0.280 0.275 0.285 0.270 0.285 3,180,000 0.2757 1.82%
2024-03-11 0 0.275 0.265 0.275 0.260 0.280 1,500,000 403,537 0.2690 0.275 0.265 0.275 0.260 0.280 1,500,000 0.2690 5.77%
2024-03-08 0 0.260 0.255 0.260 0.255 0.265 1,410,000 363,787 0.2580 0.260 0.255 0.260 0.255 0.265 1,410,000 0.2580 0.00%
2024-03-07 0 0.260 0.260 0.265 0.255 0.275 1,710,000 449,212 0.2627 0.260 0.260 0.265 0.255 0.275 1,710,000 0.2627 -5.45%
2024-03-06 0 0.275 0.265 0.275 0.260 0.280 1,987,500 530,662 0.2670 0.275 0.265 0.275 0.260 0.280 1,987,500 0.2670 0.00%
2024-03-05 0 0.275 0.265 0.270 0.265 0.280 3,150,000 847,425 0.2690 0.275 0.265 0.270 0.265 0.280 3,150,000 0.2690 0.00%
2024-03-04 0 0.275 0.275 0.280 0.275 0.310 2,580,000 757,387 0.2936 0.275 0.275 0.280 0.275 0.310 2,580,000 0.2936 -9.84%
2024-03-01 0 0.305 0.295 0.305 0.265 0.305 9,967,500 2,863,350 0.2873 0.305 0.295 0.305 0.265 0.305 9,967,500 0.2873 15.09%
2024-02-29 0 0.265 0.265 0.270 0.265 0.275 1,455,000 390,675 0.2685 0.265 0.265 0.270 0.265 0.275 1,455,000 0.2685 -5.36%
2024-02-28 0 0.280 0.270 0.280 0.270 0.285 870,000 245,662 0.2824 0.280 0.270 0.280 0.270 0.285 870,000 0.2824 1.82%
2024-02-27 0 0.275 0.270 0.280 0.270 0.280 180,000 49,500 0.2750 0.275 0.270 0.280 0.270 0.280 180,000 0.2750 0.00%
2024-02-26 0 0.275 0.275 0.285 0.275 0.300 5,242,500 1,503,825 0.2869 0.275 0.275 0.285 0.275 0.300 5,242,500 0.2869 -3.51%
2024-02-23 0 0.285 0.280 0.285 0.260 0.290 4,447,500 1,224,150 0.2752 0.285 0.280 0.285 0.260 0.290 4,447,500 0.2752 3.64%
2024-02-22 0 0.275 0.270 0.275 0.265 0.275 360,000 97,575 0.2710 0.275 0.270 0.275 0.265 0.275 360,000 0.2710 3.77%
2024-02-21 0 0.265 0.265 0.275 0.250 0.290 5,512,500 1,509,225 0.2738 0.265 0.265 0.275 0.250 0.290 5,512,500 0.2738 1.92%
2024-02-20 0 0.260 0.255 0.260 0.250 0.265 1,515,000 388,500 0.2564 0.260 0.255 0.260 0.250 0.265 1,515,000 0.2564 1.96%
2024-02-19 0 0.255 0.255 0.260 0.255 0.280 4,215,000 1,110,075 0.2634 0.255 0.255 0.260 0.255 0.280 4,215,000 0.2634 -8.93%
2024-02-16 0 0.280 0.280 0.290 0.280 0.300 2,137,500 617,475 0.2889 0.280 0.280 0.290 0.280 0.300 2,137,500 0.2889 1.82%
2024-02-15 0 0.275 0.265 0.275 0.265 0.275 660,000 176,962 0.2681 0.275 0.265 0.275 0.265 0.275 660,000 0.2681 1.85%
2024-02-14 0 0.270 0.270 0.280 0.255 0.290 3,247,500 895,425 0.2757 0.270 0.270 0.280 0.255 0.290 3,247,500 0.2757 1.89%
2024-02-09 0 0.265 0.260 0.265 0.255 0.265 547,500 142,387 0.2601 0.265 0.260 0.265 0.255 0.265 547,500 0.2601 -1.85%
2024-02-08 0 0.270 0.255 0.270 0.260 0.270 757,500 198,675 0.2623 0.270 0.255 0.270 0.260 0.270 757,500 0.2623 1.89%
2024-02-07 0 0.265 0.260 0.265 0.255 0.280 1,575,000 417,112 0.2648 0.265 0.260 0.265 0.255 0.280 1,575,000 0.2648 1.92%
2024-02-06 0 0.260 0.255 0.265 0.255 0.270 1,222,500 322,350 0.2637 0.260 0.255 0.265 0.255 0.270 1,222,500 0.2637 0.00%
2024-02-05 0 0.260 0.255 0.260 0.250 0.265 1,260,000 323,662 0.2569 0.260 0.255 0.260 0.250 0.265 1,260,000 0.2569 -1.89%
2024-02-02 0 0.265 0.260 0.265 0.260 0.270 997,500 263,362 0.2640 0.265 0.260 0.265 0.260 0.270 997,500 0.2640 1.92%
2024-02-01 0 0.260 0.260 0.270 0.260 0.275 922,500 247,200 0.2680 0.260 0.260 0.270 0.260 0.275 922,500 0.2680 -1.89%
2024-01-31 0 0.265 0.260 0.265 0.255 0.270 2,947,500 778,650 0.2642 0.265 0.260 0.265 0.255 0.270 2,947,500 0.2642 -5.36%
2024-01-30 0 0.280 0.270 0.280 0.265 0.285 5,925,000 1,621,012 0.2736 0.280 0.270 0.280 0.265 0.285 5,925,000 0.2736 0.00%
2024-01-29 0 0.280 0.280 0.285 0.275 0.285 1,155,000 323,400 0.2800 0.280 0.280 0.285 0.275 0.285 1,155,000 0.2800 -1.75%
2024-01-26 0 0.285 0.285 0.290 0.285 0.295 1,987,500 571,387 0.2875 0.285 0.285 0.290 0.285 0.295 1,987,500 0.2875 -5.00%
2024-01-25 0 0.300 0.295 0.300 0.295 0.315 3,607,500 1,095,675 0.3037 0.300 0.295 0.300 0.295 0.315 3,607,500 0.3037 -3.23%
2024-01-24 0 0.310 0.300 0.310 0.295 0.320 6,472,500 1,993,987 0.3081 0.310 0.300 0.310 0.295 0.320 6,472,500 0.3081 0.00%
2024-01-23 0 0.310 0.300 0.305 0.275 0.315 7,282,500 2,173,650 0.2985 0.310 0.300 0.305 0.275 0.315 7,282,500 0.2985 8.77%
2024-01-22 0 0.285 0.285 0.290 0.250 0.295 13,222,500 3,573,262 0.2702 0.285 0.285 0.290 0.250 0.295 13,222,500 0.2702 3.64%
2024-01-19 0 0.275 0.275 0.280 0.260 0.310 15,225,000 4,206,675 0.2763 0.275 0.275 0.280 0.260 0.310 15,225,000 0.2763 -8.33%
2024-01-18 0 0.300 0.300 0.310 0.300 0.315 6,990,000 2,114,700 0.3025 0.300 0.300 0.310 0.300 0.315 6,990,000 0.3025 -6.25%
2024-01-17 0 0.320 0.310 0.320 0.310 0.325 5,422,500 1,723,425 0.3178 0.320 0.310 0.320 0.310 0.325 5,422,500 0.3178 -3.03%
2024-01-16 0 0.330 0.315 0.330 0.305 0.330 5,047,500 1,591,650 0.3153 0.330 0.315 0.330 0.305 0.330 5,047,500 0.3153 0.00%
2024-01-15 0 0.330 0.325 0.330 0.325 0.345 2,505,000 834,412 0.3331 0.330 0.325 0.330 0.325 0.345 2,505,000 0.3331 0.00%
2024-01-12 0 0.330 0.330 0.335 0.300 0.340 12,232,500 3,905,400 0.3193 0.330 0.330 0.335 0.300 0.340 12,232,500 0.3193 -1.49%
2024-01-11 0 0.335 0.335 0.340 0.335 0.345 6,547,500 2,214,787 0.3383 0.335 0.335 0.340 0.335 0.345 6,547,500 0.3383 0.00%
2024-01-10 0 0.335 0.335 0.340 0.330 0.355 8,032,500 2,717,250 0.3383 0.335 0.335 0.340 0.330 0.355 8,032,500 0.3383 -4.29%
2024-01-09 0 0.350 0.345 0.350 0.335 0.365 16,995,000 5,917,050 0.3482 0.350 0.345 0.350 0.335 0.365 16,995,000 0.3482 -1.41%
2024-01-08 0 0.355 0.355 0.365 0.355 0.380 10,425,000 3,790,987 0.3636 0.355 0.355 0.365 0.355 0.380 10,425,000 0.3636 -7.79%
2024-01-05 0 0.385 0.380 0.385 0.380 0.410 34,852,500 13,524,825 0.3881 0.385 0.380 0.385 0.380 0.410 34,852,500 0.3881 -2.53%
2024-01-04 0 0.395 0.395 0.400 0.370 0.405 18,667,500 7,243,387 0.3880 0.395 0.395 0.400 0.370 0.405 18,667,500 0.3880 2.60%
2024-01-03 0 0.385 0.380 0.385 0.375 0.400 27,322,500 10,637,512 0.3893 0.385 0.380 0.385 0.375 0.400 27,322,500 0.3893 2.67%
2024-01-02 0 0.375 0.370 0.375 0.360 0.375 7,087,500 2,613,562 0.3688 0.375 0.370 0.375 0.360 0.375 7,087,500 0.3688 1.35%
2023-12-29 0 0.370 0.365 0.370 0.350 0.395 36,825,000 13,591,762 0.3691 0.370 0.365 0.370 0.350 0.395 36,825,000 0.3691 -1.33%
2023-12-28 0 0.375 0.370 0.375 0.345 0.375 20,347,500 7,253,587 0.3565 0.375 0.370 0.375 0.345 0.375 20,347,500 0.3565 7.14%
2023-12-27 0 0.350 0.345 0.350 0.340 0.360 12,022,500 4,172,362 0.3470 0.350 0.345 0.350 0.340 0.360 12,022,500 0.3470 2.94%
2023-12-22 0 0.340 0.335 0.340 0.330 0.350 11,452,500 3,890,475 0.3397 0.340 0.335 0.340 0.330 0.350 11,452,500 0.3397 1.49%
2023-12-21 0 0.335 0.335 0.340 0.330 0.345 5,002,500 1,682,250 0.3363 0.335 0.335 0.340 0.330 0.345 5,002,500 0.3363 3.08%
2023-12-20 0 0.325 0.325 0.330 0.320 0.345 19,537,500 6,509,362 0.3332 0.325 0.325 0.330 0.320 0.345 19,537,500 0.3332 1.56%
2023-12-19 0 0.320 0.320 0.330 0.320 0.335 6,637,500 2,161,012 0.3256 0.320 0.320 0.330 0.320 0.335 6,637,500 0.3256 -5.88%
2023-12-18 0 0.340 0.330 0.340 0.320 0.350 16,290,000 5,490,187 0.3370 0.340 0.330 0.340 0.320 0.350 16,290,000 0.3370 -2.86%
2023-12-15 0 0.350 0.345 0.350 0.330 0.375 33,465,000 11,673,562 0.3488 0.350 0.345 0.350 0.330 0.375 33,465,000 0.3488 0.00%
2023-12-14 0 0.350 0.345 0.350 0.345 0.355 4,462,500 1,556,587 0.3488 0.350 0.345 0.350 0.345 0.355 4,462,500 0.3488 0.00%
2023-12-13 0 0.350 0.350 0.355 0.330 0.375 26,422,500 9,082,500 0.3437 0.350 0.350 0.355 0.330 0.375 26,422,500 0.3437 -5.41%
2023-12-12 0 0.370 0.365 0.370 0.340 0.430 65,160,000 25,006,912 0.3838 0.370 0.365 0.370 0.340 0.430 65,160,000 0.3838 -10.84%
2023-12-11 0 0.415 0.415 0.420 0.380 0.435 61,072,500 25,234,087 0.4132 0.415 0.415 0.420 0.380 0.435 61,072,500 0.4132 7.79%
2023-12-08 0 0.385 0.380 0.385 0.330 0.385 38,527,500 13,782,600 0.3577 0.385 0.380 0.385 0.330 0.385 38,527,500 0.3577 14.93%
2023-12-07 0 0.335 0.330 0.335 0.330 0.345 14,025,000 4,719,750 0.3365 0.335 0.330 0.335 0.330 0.345 14,025,000 0.3365 -1.47%
2023-12-06 0 0.340 0.340 0.345 0.325 0.370 47,865,000 16,418,287 0.3430 0.340 0.340 0.345 0.325 0.370 47,865,000 0.3430 3.03%
2023-12-05 0 0.330 0.325 0.330 0.285 0.360 198,562,500 65,333,775 0.3290 0.330 0.325 0.330 0.285 0.360 198,562,500 0.3290

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top