Superland Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00368  2020-07-17    
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
2026-01-23 0 0.420 0.415 0.455 - - 0 0 - 0.420 0.415 0.455 - - 0 - 0.00%
2026-01-22 0 0.420 0.410 0.455 - - 0 0 - 0.420 0.410 0.455 - - 0 - 0.00%
2026-01-21 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2026-01-20 0 0.420 0.410 0.450 0.420 0.435 76,000 32,740 0.4308 0.420 0.410 0.450 0.420 0.435 76,000 0.4308 -3.45%
2026-01-19 0 0.435 0.435 0.490 0.435 0.435 4,000 1,740 0.4350 0.435 0.435 0.490 0.435 0.435 4,000 0.4350 -7.45%
2026-01-16 0 0.470 0.430 0.485 0.470 0.490 108,000 51,800 0.4796 0.470 0.430 0.485 0.470 0.490 108,000 0.4796 5.62%
2026-01-15 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2026-01-14 0 0.445 0.425 0.445 - - 8,000 3,560 0.4450 0.445 0.425 0.445 - - 8,000 0.4450 0.00%
2026-01-13 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2026-01-12 0 0.445 0.415 0.445 0.440 0.445 16,000 7,080 0.4425 0.445 0.415 0.445 0.440 0.445 16,000 0.4425 5.95%
2026-01-09 0 0.420 0.410 0.450 0.420 0.420 28,000 11,760 0.4200 0.420 0.410 0.450 0.420 0.420 28,000 0.4200 -2.33%
2026-01-08 0 0.430 0.430 0.455 0.430 0.430 8,000 3,440 0.4300 0.430 0.430 0.455 0.430 0.430 8,000 0.4300 0.00%
2026-01-07 0 0.430 0.420 0.445 - - 0 0 - 0.430 0.420 0.445 - - 0 - 0.00%
2026-01-06 0 0.430 0.420 0.445 0.425 0.430 16,000 6,840 0.4275 0.430 0.420 0.445 0.425 0.430 16,000 0.4275 0.00%
2026-01-05 0 0.430 0.425 0.455 - - 4,000 1,720 0.4300 0.430 0.425 0.455 - - 4,000 0.4300 0.00%
2026-01-02 0 0.430 0.425 0.455 - - 0 0 - 0.430 0.425 0.455 - - 0 - 0.00%
2025-12-31 0 0.430 0.425 0.455 - - 0 0 - 0.430 0.425 0.455 - - 0 - 0.00%
2025-12-30 0 0.430 0.430 0.460 0.430 0.430 4,000 1,720 0.4300 0.430 0.430 0.460 0.430 0.430 4,000 0.4300 0.00%
2025-12-29 0 0.430 0.430 0.460 0.420 0.460 16,000 7,200 0.4500 0.430 0.430 0.460 0.420 0.460 16,000 0.4500 -6.52%
2025-12-24 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2025-12-23 0 0.460 0.405 0.460 0.410 0.460 96,000 43,960 0.4579 0.460 0.405 0.460 0.410 0.460 96,000 0.4579 0.00%
2025-12-22 0 0.460 0.410 0.465 0.460 0.460 12,000 5,520 0.4600 0.460 0.410 0.465 0.460 0.460 12,000 0.4600 0.00%
2025-12-19 0 0.460 0.410 0.465 0.460 0.460 8,000 3,680 0.4600 0.460 0.410 0.465 0.460 0.460 8,000 0.4600 4.55%
2025-12-18 0 0.440 0.440 0.470 0.440 0.440 8,000 3,520 0.4400 0.440 0.440 0.470 0.440 0.440 8,000 0.4400 0.00%
2025-12-17 0 0.440 0.410 0.440 0.440 0.440 8,000 3,520 0.4400 0.440 0.410 0.440 0.440 0.440 8,000 0.4400 0.00%
2025-12-16 0 0.440 0.405 0.440 0.440 0.440 40,000 17,600 0.4400 0.440 0.405 0.440 0.440 0.440 40,000 0.4400 0.00%
2025-12-15 0 0.440 0.405 0.440 0.440 0.440 8,000 3,520 0.4400 0.440 0.405 0.440 0.440 0.440 8,000 0.4400 0.00%
2025-12-12 0 0.440 0.400 0.440 0.440 0.440 60,000 26,400 0.4400 0.440 0.400 0.440 0.440 0.440 60,000 0.4400 0.00%
2025-12-11 0 0.440 0.410 0.440 0.440 0.440 88,000 38,720 0.4400 0.440 0.410 0.440 0.440 0.440 88,000 0.4400 0.00%
2025-12-10 0 0.440 0.420 0.440 0.420 0.440 32,000 13,680 0.4275 0.440 0.420 0.440 0.420 0.440 32,000 0.4275 6.02%
2025-12-09 0 0.415 0.400 0.415 - - 8,000 3,320 0.4150 0.415 0.400 0.415 - - 8,000 0.4150 0.00%
2025-12-08 0 0.415 0.400 0.420 0.400 0.420 140,000 58,360 0.4169 0.415 0.400 0.420 0.400 0.420 140,000 0.4169 0.00%
2025-12-05 0 0.415 0.415 0.420 0.415 0.440 124,000 52,840 0.4261 0.415 0.415 0.420 0.415 0.440 124,000 0.4261 1.22%
2025-12-04 0 0.410 0.410 0.455 0.410 0.455 72,000 32,580 0.4525 0.410 0.410 0.455 0.410 0.455 72,000 0.4525 -9.89%
2025-12-03 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-12-02 0 0.455 0.425 0.460 - - 20,000 9,100 0.4550 0.455 0.425 0.460 - - 20,000 0.4550 0.00%
2025-12-01 0 0.455 0.440 0.455 0.430 0.460 256,000 114,760 0.4483 0.455 0.440 0.455 0.430 0.460 256,000 0.4483 7.06%
2025-11-28 0 0.425 0.400 0.425 0.390 0.440 64,000 25,620 0.4003 0.425 0.400 0.425 0.390 0.440 64,000 0.4003 10.39%
2025-11-27 0 0.385 0.340 0.385 0.385 0.385 28,000 10,780 0.3850 0.385 0.340 0.385 0.385 0.385 28,000 0.3850 0.00%
2025-11-26 0 0.385 0.355 0.385 0.385 0.390 16,000 6,200 0.3875 0.385 0.355 0.385 0.385 0.390 16,000 0.3875 8.45%
2025-11-25 0 0.355 0.340 0.355 0.360 0.360 8,000 2,880 0.3600 0.355 0.340 0.355 0.360 0.360 8,000 0.3600 7.58%
2025-11-24 0 0.330 0.330 0.390 0.330 0.330 8,000 2,640 0.3300 0.330 0.330 0.390 0.330 0.330 8,000 0.3300 -1.49%
2025-11-21 0 0.335 0.310 0.340 0.335 0.335 12,000 4,020 0.3350 0.335 0.310 0.340 0.335 0.335 12,000 0.3350 -1.47%
2025-11-20 0 0.340 0.310 0.340 0.300 0.345 80,000 25,920 0.3240 0.340 0.310 0.340 0.300 0.345 80,000 0.3240 7.94%
2025-11-19 0 0.315 0.315 0.335 0.315 0.315 8,000 2,520 0.3150 0.315 0.315 0.335 0.315 0.315 8,000 0.3150 -7.35%
2025-11-18 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2025-11-17 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - -1.45%
2025-11-14 0 0.345 0.330 0.350 0.290 0.345 232,000 76,860 0.3313 0.345 0.330 0.350 0.290 0.345 232,000 0.3313 15.00%
2025-11-13 0 0.300 0.300 0.345 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.345 0.300 0.300 8,000 0.3000 0.00%
2025-11-12 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2025-11-11 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2025-11-10 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2025-11-07 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2025-11-06 0 0.300 0.300 0.320 0.300 0.300 24,000 7,200 0.3000 0.300 0.300 0.320 0.300 0.300 24,000 0.3000 -1.64%
2025-11-05 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2025-11-04 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2025-11-03 0 0.305 0.305 0.345 0.305 0.305 20,000 6,100 0.3050 0.305 0.305 0.345 0.305 0.305 20,000 0.3050 0.00%
2025-10-31 0 0.305 0.305 0.345 - - 0 0 - 0.305 0.305 0.345 - - 0 - 0.00%
2025-10-30 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2025-10-28 0 0.305 0.305 0.345 - - 0 0 - 0.305 0.305 0.345 - - 0 - 0.00%
2025-10-27 0 0.305 0.305 0.345 - - 0 0 - 0.305 0.305 0.345 - - 0 - 0.00%
2025-10-24 0 0.305 0.300 0.310 0.305 0.305 4,000 1,220 0.3050 0.305 0.300 0.310 0.305 0.305 4,000 0.3050 -1.61%
2025-10-23 0 0.310 0.305 0.325 - - 0 0 - 0.310 0.305 0.325 - - 0 - 0.00%
2025-10-22 0 0.310 0.305 0.325 - - 0 0 - 0.310 0.305 0.325 - - 0 - 0.00%
2025-10-21 0 0.310 0.305 0.340 - - 0 0 - 0.310 0.305 0.340 - - 0 - 0.00%
2025-10-20 0 0.310 0.310 0.350 0.310 0.350 32,000 11,040 0.3450 0.310 0.310 0.350 0.310 0.350 32,000 0.3450 -11.43%
2025-10-17 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-10-16 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-10-15 0 0.350 0.305 0.350 0.350 0.350 4,000 1,400 0.3500 0.350 0.305 0.350 0.350 0.350 4,000 0.3500 11.11%
2025-10-14 0 0.315 0.305 0.315 0.315 0.315 4,000 1,260 0.3150 0.315 0.305 0.315 0.315 0.315 4,000 0.3150 0.00%
2025-10-13 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2025-10-10 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2025-10-09 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2025-10-08 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 1.61%
2025-10-06 0 0.310 0.310 0.430 0.310 0.310 12,000 3,720 0.3100 0.310 0.310 0.430 0.310 0.310 12,000 0.3100 0.00%
2025-10-03 0 0.310 0.310 0.340 0.305 0.315 52,000 15,980 0.3073 0.310 0.310 0.340 0.305 0.315 52,000 0.3073 -11.43%
2025-10-02 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-09-30 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2025-09-29 0 0.350 0.305 0.350 0.350 0.350 12,000 4,200 0.3500 0.350 0.305 0.350 0.350 0.350 12,000 0.3500 16.67%
2025-09-26 0 0.300 0.300 0.390 - - 0 0 - 0.300 0.300 0.390 - - 0 - 3.45%
2025-09-25 0 0.290 0.290 0.420 0.290 0.300 28,000 8,240 0.2943 0.290 0.290 0.420 0.290 0.300 28,000 0.2943 -3.33%
2025-09-24 0 0.300 0.300 0.420 - - 0 0 - 0.300 0.300 0.420 - - 0 - 0.00%
2025-09-23 0 0.300 0.300 0.420 - - 0 0 - 0.300 0.300 0.420 - - 0 - 0.00%
2025-09-22 0 0.300 0.295 0.300 0.300 0.300 12,000 3,600 0.3000 0.300 0.295 0.300 0.300 0.300 12,000 0.3000 0.00%
2025-09-19 0 0.300 0.300 0.420 - - 0 0 - 0.300 0.300 0.420 - - 0 - 0.00%
2025-09-18 0 0.300 0.300 0.420 - - 0 0 - 0.300 0.300 0.420 - - 0 - 0.00%
2025-09-17 0 0.300 0.300 0.420 0.300 0.300 4,000 1,200 0.3000 0.300 0.300 0.420 0.300 0.300 4,000 0.3000 0.00%
2025-09-16 0 0.300 0.300 0.420 0.300 0.300 36,000 10,800 0.3000 0.300 0.300 0.420 0.300 0.300 36,000 0.3000 0.00%
2025-09-15 0 0.300 0.300 0.420 0.300 0.300 16,000 4,800 0.3000 0.300 0.300 0.420 0.300 0.300 16,000 0.3000 0.00%
2025-09-12 0 0.300 0.300 0.400 0.300 0.320 100,000 30,240 0.3024 0.300 0.300 0.400 0.300 0.320 100,000 0.3024 -3.23%
2025-09-11 0 0.310 0.310 0.400 - - 0 0 - 0.310 0.310 0.400 - - 0 - 0.00%
2025-09-10 0 0.310 0.310 0.360 - - 0 0 - 0.310 0.310 0.360 - - 0 - 0.00%
2025-09-09 0 0.310 0.310 0.430 - - 0 0 - 0.310 0.310 0.430 - - 0 - 0.00%
2025-09-08 0 0.310 0.310 0.430 0.305 0.305 32,000 9,760 0.3050 0.310 0.310 0.430 0.305 0.305 32,000 0.3050 -1.59%
2025-09-05 0 0.315 0.305 0.360 - - 0 0 - 0.315 0.305 0.360 - - 0 - 0.00%
2025-09-04 0 0.315 0.305 0.360 - - 0 0 - 0.315 0.305 0.360 - - 0 - 0.00%
2025-09-03 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2025-09-02 0 0.315 0.310 0.360 - - 0 0 - 0.315 0.310 0.360 - - 0 - 0.00%
2025-09-01 0 0.315 0.310 - 0.315 0.315 4,000 1,260 0.3150 0.315 0.310 - 0.315 0.315 4,000 0.3150 0.00%
2025-08-29 0 0.315 0.310 - - - 0 0 - 0.315 0.310 - - - 0 - 0.00%
2025-08-28 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - -1.56%
2025-08-27 0 0.320 0.310 0.320 0.320 0.330 76,000 24,580 0.3234 0.320 0.310 0.320 0.320 0.330 76,000 0.3234 -5.88%
2025-08-26 0 0.340 0.325 0.345 0.340 0.340 8,000 2,720 0.3400 0.340 0.325 0.345 0.340 0.340 8,000 0.3400 -2.86%
2025-08-25 0 0.350 0.330 0.350 0.330 0.350 16,000 5,520 0.3450 0.350 0.330 0.350 0.330 0.350 16,000 0.3450 2.94%
2025-08-22 0 0.340 0.325 0.380 0.340 0.395 196,000 69,820 0.3562 0.340 0.325 0.380 0.340 0.395 196,000 0.3562 4.62%
2025-08-21 0 0.325 0.310 0.325 0.305 0.325 92,000 28,700 0.3120 0.325 0.310 0.325 0.305 0.325 92,000 0.3120 8.33%
2025-08-20 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2025-08-19 0 0.300 0.295 0.330 0.300 0.320 40,000 12,640 0.3160 0.300 0.295 0.330 0.300 0.320 40,000 0.3160 -7.69%
2025-08-18 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - -1.52%
2025-08-15 0 0.330 0.295 0.330 0.330 0.335 68,000 22,500 0.3309 0.330 0.295 0.330 0.330 0.335 68,000 0.3309 13.79%
2025-08-14 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 0.00%
2025-08-13 0 0.290 0.290 0.295 0.250 0.345 196,000 53,840 0.2747 0.290 0.290 0.295 0.250 0.345 196,000 0.2747 7.41%
2025-08-12 0 0.270 0.270 0.290 0.270 0.270 44,000 11,880 0.2700 0.270 0.270 0.290 0.270 0.270 44,000 0.2700 8.00%
2025-08-11 0 0.250 0.250 0.260 0.244 0.245 48,000 11,716 0.2441 0.250 0.250 0.260 0.244 0.245 48,000 0.2441 2.88%
2025-08-08 0 0.243 0.243 0.270 0.243 0.260 20,000 5,052 0.2526 0.243 0.243 0.270 0.243 0.260 20,000 0.2526 -10.00%
2025-08-07 0 0.270 0.260 0.270 0.270 0.270 80,000 21,600 0.2700 0.270 0.260 0.270 0.270 0.270 80,000 0.2700 0.00%
2025-08-06 0 0.270 0.260 0.290 0.270 0.290 32,000 9,160 0.2863 0.270 0.260 0.290 0.270 0.290 32,000 0.2863 -3.57%
2025-08-05 0 0.280 0.270 0.325 0.280 0.280 84,000 23,520 0.2800 0.280 0.270 0.325 0.280 0.280 84,000 0.2800 5.66%
2025-08-04 0 0.265 0.265 0.270 0.265 0.265 4,000 1,060 0.2650 0.265 0.265 0.270 0.265 0.265 4,000 0.2650 1.92%
2025-08-01 0 0.260 0.255 0.265 0.260 0.260 12,000 3,120 0.2600 0.260 0.255 0.265 0.260 0.260 12,000 0.2600 0.00%
2025-07-31 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2025-07-30 0 0.260 0.260 0.265 0.260 0.260 16,000 4,160 0.2600 0.260 0.260 0.265 0.260 0.260 16,000 0.2600 1.96%
2025-07-29 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2025-07-28 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-07-25 0 0.250 0.240 - - - 0 0 - 0.250 0.240 - - - 0 - 0.00%
2025-07-24 0 0.250 0.240 - 0.249 0.250 220,000 54,980 0.2499 0.250 0.240 - 0.249 0.250 220,000 0.2499 0.00%
2025-07-23 0 0.250 0.239 - 0.249 0.250 40,000 9,984 0.2496 0.250 0.239 - 0.249 0.250 40,000 0.2496 5.04%
2025-07-22 0 0.238 0.238 0.280 - - 0 0 - 0.238 0.238 0.280 - - 0 - 0.85%
2025-07-21 0 0.236 0.236 0.280 - - 0 0 - 0.236 0.236 0.280 - - 0 - 0.00%
2025-07-18 0 0.236 0.236 0.280 0.236 0.250 84,000 19,996 0.2380 0.236 0.236 0.280 0.236 0.250 84,000 0.2380 -5.60%
2025-07-17 0 0.250 0.240 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.240 0.250 0.250 0.250 20,000 0.2500 4.60%
2025-07-16 0 0.239 0.239 0.280 - - 0 0 - 0.239 0.239 0.280 - - 0 - 0.00%
2025-07-15 0 0.239 0.239 - - - 4,000 956 0.2390 0.239 0.239 - - - 4,000 0.2390 0.00%
2025-07-14 0 0.239 0.230 - - - 12,000 3,360 0.2800 0.239 0.230 - - - 12,000 0.2800 0.00%
2025-07-11 0 0.239 0.239 0.280 - - 0 0 - 0.239 0.239 0.280 - - 0 - 0.84%
2025-07-10 0 0.237 0.237 0.280 - - 0 0 - 0.237 0.237 0.280 - - 0 - 0.00%
2025-07-09 0 0.237 0.237 0.280 - - 0 0 - 0.237 0.237 0.280 - - 0 - 3.04%
2025-07-08 0 0.230 0.230 0.235 - - 0 0 - 0.230 0.230 0.235 - - 0 - 1.32%
2025-07-07 0 0.227 0.227 0.243 - - 0 0 - 0.227 0.227 0.243 - - 0 - 0.44%
2025-07-04 0 0.226 0.223 - - - 0 0 - 0.226 0.223 - - - 0 - 0.00%
2025-07-03 0 0.226 0.224 - - - 0 0 - 0.226 0.224 - - - 0 - -0.13%
2025-07-02 0 0.243 0.241 0.243 0.243 0.243 112,000 27,216 0.2430 0.226 0.224 0.226 0.226 0.226 120,265 0.2263 0.83%
2025-06-30 0 0.241 0.240 0.243 - - 0 0 - 0.224 0.224 0.226 - - 0 - 0.00%
2025-06-27 0 0.241 0.241 0.242 0.240 0.245 48,000 11,564 0.2409 0.224 0.224 0.225 0.224 0.228 51,542 0.2244 -2.03%
2025-06-26 0 0.246 0.246 0.280 0.246 0.247 20,000 4,936 0.2468 0.229 0.229 0.261 0.229 0.230 21,476 0.2298 0.41%
2025-06-25 0 0.245 0.239 0.245 0.245 0.249 36,000 8,836 0.2454 0.228 0.223 0.228 0.228 0.232 38,657 0.2286 -1.61%
2025-06-24 0 0.249 0.249 0.280 - - 0 0 - 0.232 0.232 0.261 - - 0 - 0.00%
2025-06-23 0 0.249 0.240 0.280 - - 0 0 - 0.232 0.224 0.261 - - 0 - 0.00%
2025-06-20 0 0.249 0.249 0.280 - - 0 0 - 0.232 0.232 0.261 - - 0 - 0.00%
2025-06-19 0 0.249 0.221 0.280 - - 0 0 - 0.232 0.206 0.261 - - 0 - 0.00%
2025-06-18 0 0.249 0.237 0.250 - - 0 0 - 0.232 0.221 0.233 - - 0 - 0.00%
2025-06-17 0 0.249 0.220 0.250 0.249 0.249 4,000 996 0.2490 0.232 0.205 0.233 0.232 0.232 4,295 0.2319 -0.40%
2025-06-16 0 0.250 0.220 0.250 - - 0 0 - 0.233 0.205 0.233 - - 0 - 0.00%
2025-06-13 0 0.250 0.232 0.250 0.250 0.250 24,000 6,000 0.2500 0.233 0.216 0.233 0.233 0.233 25,771 0.2328 -7.41%
2025-06-12 0 0.270 - 0.270 - - 0 0 - 0.251 - 0.251 - - 0 - -1.82%
2025-06-11 0 0.275 0.246 0.275 0.275 0.275 20,000 5,500 0.2750 0.256 0.229 0.256 0.256 0.256 21,476 0.2561 12.24%
2025-06-10 0 0.245 0.245 0.250 - - 4,000 960 0.2400 0.228 0.228 0.233 - - 4,295 0.2235 6.06%
2025-06-09 0 0.231 0.230 0.265 0.231 0.231 32,000 7,392 0.2310 0.215 0.214 0.247 0.215 0.215 34,361 0.2151 -1.70%
2025-06-06 0 0.235 0.230 0.265 0.235 0.235 28,000 6,560 0.2343 0.219 0.214 0.247 0.219 0.219 30,066 0.2182 -0.42%
2025-06-05 0 0.236 0.220 0.236 0.236 0.236 20,000 4,624 0.2312 0.220 0.205 0.220 0.220 0.220 21,476 0.2153 -0.42%
2025-06-04 0 0.237 0.235 0.265 - - 0 0 - 0.221 0.219 0.247 - - 0 - 0.00%
2025-06-03 0 0.237 0.231 0.265 0.237 0.237 4,000 948 0.2370 0.221 0.215 0.247 0.221 0.221 4,295 0.2207 -3.66%
2025-06-02 0 0.246 0.231 0.246 0.247 0.248 28,000 6,932 0.2476 0.229 0.215 0.229 0.230 0.231 30,066 0.2306 -1.60%
2025-05-30 0 0.250 0.231 0.260 0.250 0.250 24,000 6,200 0.2583 0.233 0.215 0.242 0.233 0.233 25,771 0.2406 -5.66%
2025-05-29 0 0.265 0.250 0.265 0.270 0.270 20,000 5,400 0.2700 0.247 0.233 0.247 0.251 0.251 21,476 0.2514 -1.85%
2025-05-28 0 0.270 0.260 0.270 0.270 0.270 32,000 8,640 0.2700 0.251 0.242 0.251 0.251 0.251 34,361 0.2514 0.00%
2025-05-27 0 0.270 0.250 0.270 - - 0 0 - 0.251 0.233 0.251 - - 0 - 0.00%
2025-05-26 0 0.270 0.250 0.270 0.275 0.275 84,000 23,100 0.2750 0.251 0.233 0.251 0.256 0.256 90,199 0.2561 -1.82%
2025-05-23 0 0.275 0.245 0.275 - - 0 0 - 0.256 0.228 0.256 - - 0 - -1.79%
2025-05-22 0 0.280 0.265 0.280 0.247 0.280 128,000 33,072 0.2584 0.261 0.247 0.261 0.230 0.261 137,446 0.2406 9.80%
2025-05-21 0 0.255 0.255 0.280 0.250 0.250 16,000 4,000 0.2500 0.237 0.237 0.261 0.233 0.233 17,181 0.2328 -8.93%
2025-05-20 0 0.280 0.260 0.285 - - 0 0 - 0.261 0.242 0.265 - - 0 - 0.00%
2025-05-19 0 0.280 0.250 0.280 - - 0 0 - 0.261 0.233 0.261 - - 0 - 0.00%
2025-05-16 0 0.280 0.260 0.280 - - 0 0 - 0.261 0.242 0.261 - - 0 - 0.00%
2025-05-15 0 0.280 0.255 0.280 0.280 0.280 20,000 5,600 0.2800 0.261 0.237 0.261 0.261 0.261 21,476 0.2608 0.00%
2025-05-14 0 0.280 0.250 0.280 - - 0 0 - 0.261 0.233 0.261 - - 0 - -1.75%
2025-05-13 0 0.285 0.260 0.285 - - 0 0 - 0.265 0.242 0.265 - - 0 - -1.72%
2025-05-12 0 0.290 0.290 0.350 0.255 0.255 88,000 23,840 0.2709 0.270 0.270 0.326 0.237 0.237 94,494 0.2523 7.41%
2025-05-09 0 0.270 0.250 0.270 0.265 0.270 204,000 55,060 0.2699 0.251 0.233 0.251 0.247 0.251 219,054 0.2514 3.85%
2025-05-08 0 0.260 0.248 0.270 0.260 0.260 8,000 2,040 0.2550 0.242 0.231 0.251 0.242 0.242 8,590 0.2375 -3.70%
2025-05-07 0 0.270 0.260 0.280 - - 0 0 - 0.251 0.242 0.261 - - 0 - 0.00%
2025-05-06 0 0.270 0.270 0.280 - - 48,000 13,440 0.2800 0.251 0.251 0.261 - - 51,542 0.2608 0.00%
2025-05-02 0 0.270 0.260 0.280 0.270 0.270 24,000 6,480 0.2700 0.251 0.242 0.261 0.251 0.251 25,771 0.2514 0.00%
2025-04-30 0 0.270 0.270 0.280 - - 0 0 - 0.251 0.251 0.261 - - 0 - 0.00%
2025-04-29 0 0.270 0.245 0.275 0.270 0.270 20,000 5,560 0.2780 0.251 0.228 0.256 0.251 0.251 21,476 0.2589 8.00%
2025-04-28 0 0.250 0.245 0.270 - - 0 0 - 0.233 0.228 0.251 - - 0 - 0.00%
2025-04-25 0 0.250 0.250 0.255 0.250 0.270 68,000 17,920 0.2635 0.233 0.233 0.237 0.233 0.251 73,018 0.2454 -7.41%
2025-04-24 0 0.270 0.260 0.280 - - 0 0 - 0.251 0.242 0.261 - - 0 - 0.00%
2025-04-23 0 0.270 0.270 0.280 0.270 0.270 12,000 3,240 0.2700 0.251 0.251 0.261 0.251 0.251 12,886 0.2514 -1.82%
2025-04-22 0 0.275 0.270 0.280 - - 0 0 - 0.256 0.251 0.261 - - 0 - 0.00%
2025-04-17 0 0.275 0.260 0.280 0.275 0.275 20,000 5,560 0.2780 0.256 0.242 0.261 0.256 0.256 21,476 0.2589 -1.79%
2025-04-16 0 0.280 0.275 0.280 0.280 0.280 12,000 3,360 0.2800 0.261 0.256 0.261 0.261 0.261 12,886 0.2608 1.82%
2025-04-15 0 0.275 0.260 0.280 - - 4,000 1,120 0.2800 0.256 0.242 0.261 - - 4,295 0.2608 0.00%
2025-04-14 0 0.275 0.275 0.280 0.275 0.275 16,000 4,400 0.2750 0.256 0.256 0.261 0.256 0.256 17,181 0.2561 0.00%
2025-04-11 0 0.275 0.240 0.275 - - 0 0 - 0.256 0.224 0.256 - - 0 - 0.00%
2025-04-10 0 0.275 - 0.280 - - 0 0 - 0.256 - 0.261 - - 0 - 0.00%
2025-04-09 0 0.275 0.167 0.275 - - 0 0 - 0.256 0.156 0.256 - - 0 - -1.79%
2025-04-08 0 0.280 - 0.280 0.280 0.280 12,000 3,360 0.2800 0.261 - 0.261 0.261 0.261 12,886 0.2608 0.00%
2025-04-07 0 0.280 - 0.280 0.280 0.280 8,000 2,240 0.2800 0.261 - 0.261 0.261 0.261 8,590 0.2608 0.00%
2025-04-03 0 0.280 - 0.280 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2025-04-02 0 0.280 0.198 0.280 - - 0 0 - 0.261 0.184 0.261 - - 0 - 0.00%
2025-04-01 0 0.280 - 0.280 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2025-03-31 0 0.280 0.200 0.280 - - 0 0 - 0.261 0.186 0.261 - - 0 - 0.00%
2025-03-28 0 0.280 - 0.280 - - 0 0 - 0.261 - 0.261 - - 0 - -1.75%
2025-03-27 0 0.285 0.250 0.285 0.243 0.285 224,000 57,680 0.2575 0.265 0.233 0.265 0.226 0.265 240,530 0.2398 27.23%
2025-03-26 0 0.224 0.224 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2025-03-25 0 0.224 0.224 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2025-03-24 0 0.224 0.224 0.250 0.224 0.225 28,000 6,296 0.2249 0.209 0.209 0.233 0.209 0.210 30,066 0.2094 -1.32%
2025-03-21 0 0.227 0.225 - - - 0 0 - 0.211 0.210 - - - 0 - 0.00%
2025-03-20 0 0.227 0.225 0.240 - - 0 0 - 0.211 0.210 0.224 - - 0 - 0.00%
2025-03-19 0 0.227 0.225 - 0.227 0.229 60,000 13,692 0.2282 0.211 0.210 - 0.211 0.213 64,428 0.2125 -0.87%
2025-03-18 0 0.229 0.229 - 0.229 0.229 4,000 916 0.2290 0.213 0.213 - 0.213 0.213 4,295 0.2133 0.44%
2025-03-17 0 0.228 0.227 0.245 0.228 0.228 44,000 10,032 0.2280 0.212 0.211 0.228 0.212 0.212 47,247 0.2123 1.33%
2025-03-14 0 0.225 0.225 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2025-03-13 0 0.225 0.225 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2025-03-12 0 0.225 0.225 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2025-03-11 0 0.225 0.225 0.245 - - 0 0 - 0.210 0.210 0.228 - - 0 - 0.00%
2025-03-10 0 0.225 0.225 0.245 - - 0 0 - 0.210 0.210 0.228 - - 0 - 0.00%
2025-03-07 0 0.225 0.225 0.250 0.225 0.225 8,000 1,800 0.2250 0.210 0.210 0.233 0.210 0.210 8,590 0.2095 -3.85%
2025-03-06 0 0.234 0.224 0.250 - - 0 0 - 0.218 0.209 0.233 - - 0 - 0.00%
2025-03-05 0 0.234 0.224 0.234 - - 0 0 - 0.218 0.209 0.218 - - 0 - -0.43%
2025-03-04 0 0.235 0.224 0.250 - - 0 0 - 0.219 0.209 0.233 - - 0 - 0.00%
2025-03-03 0 0.235 0.235 0.250 0.220 0.234 20,000 4,552 0.2276 0.219 0.219 0.233 0.205 0.218 21,476 0.2120 2.17%
2025-02-28 0 0.230 0.220 0.230 0.249 0.249 4,000 996 0.2490 0.214 0.205 0.214 0.232 0.232 4,295 0.2319 -8.00%
2025-02-27 0 0.250 0.220 0.250 - - 0 0 - 0.233 0.205 0.233 - - 0 - 0.00%
2025-02-26 0 0.250 0.220 0.250 0.250 0.250 4,000 1,000 0.2500 0.233 0.205 0.233 0.233 0.233 4,295 0.2328 0.00%
2025-02-25 0 0.250 0.250 0.275 - - 0 0 - 0.233 0.233 0.256 - - 0 - 0.00%
2025-02-24 0 0.250 0.250 0.265 0.250 0.250 4,000 1,000 0.2500 0.233 0.233 0.247 0.233 0.233 4,295 0.2328 0.00%
2025-02-21 0 0.250 0.250 0.275 0.250 0.250 24,000 6,000 0.2500 0.233 0.233 0.256 0.233 0.233 25,771 0.2328 -5.66%
2025-02-20 0 0.265 0.239 0.265 0.246 0.270 40,000 10,224 0.2556 0.247 0.223 0.247 0.229 0.251 42,952 0.2380 8.16%
2025-02-19 0 0.245 0.245 0.260 - - 0 0 - 0.228 0.228 0.242 - - 0 - 2.08%
2025-02-18 0 0.240 0.240 0.260 - - 0 0 - 0.224 0.224 0.242 - - 0 - 0.42%
2025-02-17 0 0.239 0.239 0.250 - - 0 0 - 0.223 0.223 0.233 - - 0 - 0.00%
2025-02-14 0 0.239 0.239 0.249 0.239 0.239 4,000 956 0.2390 0.223 0.223 0.232 0.223 0.223 4,295 0.2226 -0.42%
2025-02-13 0 0.240 0.239 0.240 - - 0 0 - 0.224 0.223 0.224 - - 0 - 0.00%
2025-02-12 0 0.240 0.239 0.240 0.240 0.240 240,000 57,600 0.2400 0.224 0.223 0.224 0.224 0.224 257,711 0.2235 0.00%
2025-02-11 0 0.240 0.239 0.250 - - 0 0 - 0.224 0.223 0.233 - - 0 - 0.00%
2025-02-10 0 0.240 0.239 0.250 - - 0 0 - 0.224 0.223 0.233 - - 0 - 0.00%
2025-02-07 0 0.240 0.240 0.275 0.239 0.240 40,000 9,584 0.2396 0.224 0.224 0.256 0.223 0.224 42,952 0.2231 0.42%
2025-02-06 0 0.239 0.239 0.275 0.238 0.239 28,000 6,676 0.2384 0.223 0.223 0.256 0.222 0.223 30,066 0.2220 0.42%
2025-02-05 0 0.238 0.238 0.260 0.238 0.238 16,000 4,072 0.2545 0.222 0.222 0.242 0.222 0.222 17,181 0.2370 -8.46%
2025-02-04 0 0.260 0.260 0.275 - - 0 0 - 0.242 0.242 0.256 - - 0 - 0.00%
2025-02-03 0 0.260 0.260 0.270 - - 0 0 - 0.242 0.242 0.251 - - 0 - 0.00%
2025-01-28 0 0.260 0.260 0.275 0.230 0.250 140,000 34,956 0.2497 0.242 0.242 0.256 0.214 0.233 150,331 0.2325 9.70%
2025-01-27 0 0.237 0.230 0.240 - - 8,000 1,896 0.2370 0.221 0.214 0.224 - - 8,590 0.2207 0.00%
2025-01-24 0 0.237 0.232 0.250 - - 0 0 - 0.221 0.216 0.233 - - 0 - 0.00%
2025-01-23 0 0.237 0.230 0.248 0.237 0.238 44,000 10,456 0.2376 0.221 0.214 0.231 0.221 0.222 47,247 0.2213 -0.84%
2025-01-22 0 0.239 0.238 0.250 0.238 0.248 84,000 20,640 0.2457 0.223 0.222 0.233 0.222 0.231 90,199 0.2288 0.42%
2025-01-21 0 0.238 0.238 0.260 0.238 0.245 84,000 20,116 0.2395 0.222 0.222 0.242 0.222 0.228 90,199 0.2230 -2.86%
2025-01-20 0 0.245 0.244 0.260 - - 0 0 - 0.228 0.227 0.242 - - 0 - 0.00%
2025-01-17 0 0.245 0.244 0.260 - - 0 0 - 0.228 0.227 0.242 - - 0 - 0.00%
2025-01-16 0 0.245 0.244 0.260 - - 0 0 - 0.228 0.227 0.242 - - 0 - 0.00%
2025-01-15 0 0.245 0.244 0.260 - - 0 0 - 0.228 0.227 0.242 - - 0 - 0.00%
2025-01-14 0 0.245 0.244 0.260 0.244 0.247 148,000 36,316 0.2454 0.228 0.227 0.242 0.227 0.230 158,922 0.2285 -0.41%
2025-01-13 0 0.246 0.246 0.260 - - 0 0 - 0.229 0.229 0.242 - - 0 - 0.00%
2025-01-10 0 0.246 0.246 0.255 - - 0 0 - 0.229 0.229 0.237 - - 0 - 0.00%
2025-01-09 0 0.246 0.245 0.260 - - 0 0 - 0.229 0.228 0.242 - - 0 - 0.00%
2025-01-08 0 0.246 0.245 0.260 0.246 0.246 24,000 5,904 0.2460 0.229 0.228 0.242 0.229 0.229 25,771 0.2291 0.00%
2025-01-07 0 0.246 0.245 0.260 - - 0 0 - 0.229 0.228 0.242 - - 0 - 0.00%
2025-01-06 0 0.246 0.245 0.260 - - 0 0 - 0.229 0.228 0.242 - - 0 - 0.00%
2025-01-03 0 0.246 0.245 0.255 0.246 0.246 20,000 4,920 0.2460 0.229 0.228 0.237 0.229 0.229 21,476 0.2291 0.00%
2025-01-02 0 0.246 0.246 0.260 - - 0 0 - 0.229 0.229 0.242 - - 0 - 0.41%
2024-12-31 0 0.245 0.245 0.260 - - 0 0 - 0.228 0.228 0.242 - - 0 - 0.41%
2024-12-30 0 0.244 0.244 0.255 - - 0 0 - 0.227 0.227 0.237 - - 0 - 0.00%
2024-12-27 0 0.244 0.244 0.260 - - 0 0 - 0.227 0.227 0.242 - - 0 - 0.00%
2024-12-24 0 0.244 0.244 0.260 - - 0 0 - 0.227 0.227 0.242 - - 0 - 0.00%
2024-12-23 0 0.244 0.244 0.260 - - 0 0 - 0.227 0.227 0.242 - - 0 - 0.00%
2024-12-20 0 0.244 0.244 0.260 0.244 0.244 68,000 16,592 0.2440 0.227 0.227 0.242 0.227 0.227 73,018 0.2272 0.00%
2024-12-19 0 0.244 0.244 0.260 - - 0 0 - 0.227 0.227 0.242 - - 0 - 0.00%
2024-12-18 0 0.244 0.242 0.260 0.244 0.244 48,000 11,712 0.2440 0.227 0.225 0.242 0.227 0.227 51,542 0.2272 0.00%
2024-12-17 0 0.244 0.244 0.255 - - 0 0 - 0.227 0.227 0.237 - - 0 - 0.83%
2024-12-16 0 0.242 0.242 0.260 - - 0 0 - 0.225 0.225 0.242 - - 0 - 0.83%
2024-12-13 0 0.240 0.231 0.260 - - 0 0 - 0.224 0.215 0.242 - - 0 - 0.00%
2024-12-12 0 0.240 0.230 0.250 - - 0 0 - 0.224 0.214 0.233 - - 0 - 0.00%
2024-12-11 0 0.240 0.230 0.255 - - 0 0 - 0.224 0.214 0.237 - - 0 - 0.00%
2024-12-10 0 0.240 0.240 0.250 0.238 0.240 28,000 6,672 0.2383 0.224 0.224 0.233 0.222 0.224 30,066 0.2219 0.00%
2024-12-09 0 0.240 0.231 0.250 0.240 0.250 76,000 18,448 0.2427 0.224 0.215 0.233 0.224 0.233 81,608 0.2261 -7.69%
2024-12-06 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-12-05 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-12-04 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-12-03 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-12-02 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-11-29 0 0.260 0.250 0.260 0.260 0.260 28,000 7,280 0.2600 0.242 0.233 0.242 0.242 0.242 30,066 0.2421 0.00%
2024-11-28 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-11-27 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-11-26 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2024-11-25 0 0.260 0.250 0.260 0.255 0.260 112,000 29,040 0.2593 0.242 0.233 0.242 0.237 0.242 120,265 0.2415 -1.89%
2024-11-22 0 0.265 0.260 0.265 0.265 0.265 16,000 4,240 0.2650 0.247 0.242 0.247 0.247 0.247 17,181 0.2468 0.00%
2024-11-21 0 0.265 0.260 0.300 - - 0 0 - 0.247 0.242 0.279 - - 0 - 0.00%
2024-11-20 0 0.265 0.260 0.265 - - 0 0 - 0.247 0.242 0.247 - - 0 - -1.85%
2024-11-19 0 0.270 0.260 0.270 - - 0 0 - 0.251 0.242 0.251 - - 0 - -3.57%
2024-11-18 0 0.280 0.260 0.310 - - 0 0 - 0.261 0.242 0.289 - - 0 - 0.00%
2024-11-15 0 0.280 0.255 0.280 - - 0 0 - 0.261 0.237 0.261 - - 0 - 0.00%
2024-11-14 0 0.280 0.255 0.280 0.280 0.310 56,000 16,280 0.2907 0.261 0.237 0.261 0.261 0.289 60,133 0.2707 -3.45%
2024-11-13 0 0.290 0.280 0.290 - - 0 0 - 0.270 0.261 0.270 - - 0 - 0.00%
2024-11-12 0 0.290 0.250 0.290 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2024-11-11 0 0.290 0.250 0.290 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2024-11-08 0 0.290 0.250 0.310 - - 0 0 - 0.270 0.233 0.289 - - 0 - 0.00%
2024-11-07 0 0.290 0.250 0.300 - - 0 0 - 0.270 0.233 0.279 - - 0 - 0.00%
2024-11-06 0 0.290 0.250 0.300 - - 0 0 - 0.270 0.233 0.279 - - 0 - 0.00%
2024-11-05 0 0.290 0.250 0.300 - - 0 0 - 0.270 0.233 0.279 - - 0 - 0.00%
2024-11-04 0 0.290 0.250 0.300 - - 0 0 - 0.270 0.233 0.279 - - 0 - 0.00%
2024-11-01 0 0.290 0.250 0.290 0.290 0.290 24,000 6,960 0.2900 0.270 0.233 0.270 0.270 0.270 25,771 0.2701 1.75%
2024-10-31 0 0.285 0.270 0.300 - - 0 0 - 0.265 0.251 0.279 - - 0 - 0.00%
2024-10-30 0 0.285 0.250 0.310 0.285 0.285 64,000 18,240 0.2850 0.265 0.233 0.289 0.265 0.265 68,723 0.2654 11.76%
2024-10-29 0 0.255 0.250 0.290 - - 0 0 - 0.237 0.233 0.270 - - 0 - 0.00%
2024-10-28 0 0.255 0.250 0.285 - - 0 0 - 0.237 0.233 0.265 - - 0 - 0.00%
2024-10-25 0 0.255 0.250 0.285 - - 0 0 - 0.237 0.233 0.265 - - 0 - 0.00%
2024-10-24 0 0.255 0.250 0.275 - - 0 0 - 0.237 0.233 0.256 - - 0 - 0.00%
2024-10-23 0 0.255 0.250 0.330 - - 0 0 - 0.237 0.233 0.307 - - 0 - 0.00%
2024-10-22 0 0.255 0.250 0.270 0.255 0.255 40,000 10,200 0.2550 0.237 0.233 0.251 0.237 0.237 42,952 0.2375 -1.92%
2024-10-21 0 0.260 0.260 0.280 0.250 0.255 8,000 2,020 0.2525 0.242 0.242 0.261 0.233 0.237 8,590 0.2351 -7.14%
2024-10-18 0 0.280 0.250 0.290 - - 0 0 - 0.261 0.233 0.270 - - 0 - 0.00%
2024-10-17 0 0.280 0.250 0.310 - - 0 0 - 0.261 0.233 0.289 - - 0 - 0.00%
2024-10-16 0 0.280 0.250 0.310 - - 0 0 - 0.261 0.233 0.289 - - 0 - 0.00%
2024-10-15 0 0.280 0.250 0.310 - - 0 0 - 0.261 0.233 0.289 - - 0 - 0.00%
2024-10-14 0 0.280 0.250 0.280 - - 8,000 2,240 0.2800 0.261 0.233 0.261 - - 8,590 0.2608 -3.45%
2024-10-10 0 0.290 0.275 0.310 - - 0 0 - 0.270 0.256 0.289 - - 0 - 0.00%
2024-10-09 0 0.290 0.255 0.290 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2024-10-08 0 0.290 0.240 0.300 - - 0 0 - 0.270 0.224 0.279 - - 0 - 0.00%
2024-10-07 0 0.290 0.255 0.295 0.290 0.290 8,000 2,320 0.2900 0.270 0.237 0.275 0.270 0.270 8,590 0.2701 13.73%
2024-10-04 0 0.255 0.255 0.280 0.250 0.250 12,000 3,000 0.2500 0.237 0.237 0.261 0.233 0.233 12,886 0.2328 2.00%
2024-10-03 0 0.250 0.250 0.280 0.250 0.250 4,000 1,000 0.2500 0.233 0.233 0.261 0.233 0.233 4,295 0.2328 0.00%
2024-10-02 0 0.250 0.250 0.255 0.250 0.250 8,000 2,000 0.2500 0.233 0.233 0.237 0.233 0.233 8,590 0.2328 0.00%
2024-09-30 0 0.250 0.250 0.260 - - 0 0 - 0.233 0.233 0.242 - - 0 - 0.00%
2024-09-27 0 0.250 0.250 0.290 - - 0 0 - 0.233 0.233 0.270 - - 0 - 0.00%
2024-09-26 0 0.250 0.250 0.300 - - 0 0 - 0.233 0.233 0.279 - - 0 - 0.00%
2024-09-25 0 0.250 0.250 0.300 - - 0 0 - 0.233 0.233 0.279 - - 0 - 0.00%
2024-09-24 0 0.250 0.250 0.285 - - 0 0 - 0.233 0.233 0.265 - - 0 - 0.00%
2024-09-23 0 0.250 0.242 0.280 - - 0 0 - 0.233 0.225 0.261 - - 0 - 0.00%
2024-09-20 0 0.250 0.250 0.280 - - 0 0 - 0.233 0.233 0.261 - - 0 - 3.31%
2024-09-19 0 0.242 0.242 0.280 - - 0 0 - 0.225 0.225 0.261 - - 0 - 0.41%
2024-09-17 0 0.241 0.241 0.280 - - 0 0 - 0.224 0.224 0.261 - - 0 - 0.42%
2024-09-16 0 0.240 0.239 0.300 - - 0 0 - 0.224 0.223 0.279 - - 0 - 0.00%
2024-09-13 0 0.240 0.230 0.240 0.231 0.240 12,000 2,808 0.2340 0.224 0.214 0.224 0.215 0.224 12,886 0.2179 4.35%
2024-09-12 0 0.230 0.222 0.250 0.230 0.230 376,000 86,480 0.2300 0.214 0.207 0.233 0.214 0.214 403,747 0.2142 4.07%
2024-09-11 0 0.221 0.221 0.240 - - 0 0 - 0.206 0.206 0.224 - - 0 - 0.45%
2024-09-10 0 0.220 0.220 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-09-09 0 0.220 0.220 - - - 0 0 - 0.205 0.205 - - - 0 - 4.76%
2024-09-05 0 0.210 0.205 - 0.210 0.228 44,000 9,600 0.2182 0.196 0.191 - 0.196 0.212 47,247 0.2032 2.94%
2024-09-04 0 0.204 0.204 - 0.204 0.220 456,000 96,160 0.2109 0.190 0.190 - 0.190 0.205 489,651 0.1964 -7.27%
2024-09-03 0 0.220 0.202 - - - 0 0 - 0.205 0.188 - - - 0 - 0.00%
2024-09-02 0 0.220 0.200 - 0.220 0.220 232,000 51,040 0.2200 0.205 0.186 - 0.205 0.205 249,121 0.2049 0.00%
2024-08-30 0 0.220 0.210 - 0.220 0.220 20,000 4,400 0.2200 0.205 0.196 - 0.205 0.205 21,476 0.2049 4.76%
2024-08-29 0 0.210 0.193 0.315 0.210 0.220 144,000 31,640 0.2197 0.196 0.180 0.293 0.196 0.205 154,627 0.2046 0.00%
2024-08-28 0 0.210 0.193 - - - 0 0 - 0.196 0.180 - - - 0 - 0.00%
2024-08-27 0 0.210 0.193 - 0.210 0.210 124,000 26,040 0.2100 0.196 0.180 - 0.196 0.196 133,151 0.1956 0.00%
2024-08-26 0 0.210 0.193 0.220 0.209 0.210 412,000 86,508 0.2100 0.196 0.180 0.205 0.195 0.196 442,404 0.1955 0.00%
2024-08-23 0 0.210 0.193 0.220 - - 0 0 - 0.196 0.180 0.205 - - 0 - 0.00%
2024-08-22 0 0.210 0.210 0.220 0.210 0.215 64,000 13,544 0.2116 0.196 0.196 0.205 0.196 0.200 68,723 0.1971 -4.55%
2024-08-21 0 0.220 0.215 0.220 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2024-08-20 0 0.220 0.215 - 0.220 0.220 4,000 880 0.2200 0.205 0.200 - 0.205 0.205 4,295 0.2049 0.00%
2024-08-19 0 0.220 0.215 0.231 - - 0 0 - 0.205 0.200 0.215 - - 0 - 0.00%
2024-08-16 0 0.220 0.215 0.220 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2024-08-15 0 0.220 0.215 0.227 - - 0 0 - 0.205 0.200 0.211 - - 0 - 0.00%
2024-08-14 0 0.220 0.220 0.227 - - 0 0 - 0.205 0.205 0.211 - - 0 - 0.00%
2024-08-13 0 0.220 0.215 0.227 - - 0 0 - 0.205 0.200 0.211 - - 0 - 0.00%
2024-08-12 0 0.220 0.215 0.227 - - 0 0 - 0.205 0.200 0.211 - - 0 - 0.00%
2024-08-09 0 0.220 0.215 0.226 - - 0 0 - 0.205 0.200 0.210 - - 0 - 0.00%
2024-08-08 0 0.220 0.215 0.233 - - 0 0 - 0.205 0.200 0.217 - - 0 - 0.00%
2024-08-07 0 0.220 0.215 - - - 124,000 26,784 0.2160 0.205 0.200 - - - 133,151 0.2012 0.00%
2024-08-06 0 0.220 0.220 0.234 0.220 0.220 60,000 13,200 0.2200 0.205 0.205 0.218 0.205 0.205 64,428 0.2049 -4.35%
2024-08-05 0 0.230 0.229 0.238 0.229 0.230 124,000 28,500 0.2298 0.214 0.213 0.222 0.213 0.214 133,151 0.2140 0.00%
2024-08-02 0 0.230 0.228 0.239 - - 0 0 - 0.214 0.212 0.223 - - 0 - 0.00%
2024-08-01 0 0.230 0.228 0.245 - - 0 0 - 0.214 0.212 0.228 - - 0 - 0.00%
2024-07-31 0 0.230 0.228 0.245 - - 0 0 - 0.214 0.212 0.228 - - 0 - 0.00%
2024-07-30 0 0.230 0.228 0.244 - - 0 0 - 0.214 0.212 0.227 - - 0 - 0.00%
2024-07-29 0 0.230 0.228 0.245 - - 0 0 - 0.214 0.212 0.228 - - 0 - 0.00%
2024-07-26 0 0.230 0.228 0.234 - - 0 0 - 0.214 0.212 0.218 - - 0 - 0.00%
2024-07-25 0 0.230 0.228 0.244 - - 0 0 - 0.214 0.212 0.227 - - 0 - 0.00%
2024-07-24 0 0.230 0.228 0.244 - - 0 0 - 0.214 0.212 0.227 - - 0 - 0.00%
2024-07-23 0 0.230 0.228 0.235 0.228 0.230 732,000 168,348 0.2300 0.214 0.212 0.219 0.212 0.214 786,019 0.2142 0.00%
2024-07-22 0 0.230 0.228 0.250 - - 0 0 - 0.214 0.212 0.233 - - 0 - 0.00%
2024-07-19 0 0.230 0.230 0.240 - - 0 0 - 0.214 0.214 0.224 - - 0 - 0.88%
2024-07-18 0 0.228 0.228 0.240 0.228 0.228 8,000 1,824 0.2280 0.212 0.212 0.224 0.212 0.212 8,590 0.2123 0.00%
2024-07-17 0 0.228 0.228 0.241 0.229 0.229 20,000 4,572 0.2286 0.212 0.212 0.224 0.213 0.213 21,476 0.2129 -8.80%
2024-07-16 0 0.250 0.228 0.250 - - 0 0 - 0.233 0.212 0.233 - - 0 - -1.96%
2024-07-15 0 0.255 0.228 0.255 0.255 0.255 804,000 205,020 0.2550 0.237 0.212 0.237 0.237 0.237 863,332 0.2375 0.00%
2024-07-12 0 0.255 0.228 0.255 - - 0 0 - 0.237 0.212 0.237 - - 0 - 0.00%
2024-07-11 0 0.255 0.232 0.260 0.255 0.255 692,000 176,460 0.2550 0.237 0.216 0.242 0.237 0.237 743,067 0.2375 -1.92%
2024-07-10 0 0.260 0.232 0.270 - - 0 0 - 0.242 0.216 0.251 - - 0 - 0.00%
2024-07-09 0 0.260 0.233 0.260 0.260 0.260 8,000 2,080 0.2600 0.242 0.217 0.242 0.242 0.242 8,590 0.2421 12.55%
2024-07-08 0 0.231 0.229 0.265 - - 0 0 - 0.215 0.213 0.247 - - 0 - 0.00%
2024-07-05 0 0.231 0.220 - - - 0 0 - 0.215 0.205 - - - 0 - 0.00%
2024-07-04 0 0.231 0.220 - - - 0 0 - 0.215 0.205 - - - 0 - 0.00%
2024-07-03 0 0.231 0.230 - - - 20,000 4,600 0.2300 0.215 0.214 - - - 21,476 0.2142 0.00%
2024-07-02 0 0.231 0.230 0.242 - - 0 0 - 0.215 0.214 0.225 - - 0 - 0.00%
2024-06-28 0 0.231 0.230 - - - 0 0 - 0.215 0.214 - - - 0 - 0.00%
2024-06-27 0 0.231 0.230 - - - 0 0 - 0.215 0.214 - - - 0 - 0.00%
2024-06-26 0 0.231 0.231 0.265 0.230 0.231 12,000 2,764 0.2303 0.215 0.215 0.247 0.214 0.215 12,886 0.2145 -6.85%
2024-06-25 0 0.248 0.230 0.270 0.248 0.255 24,000 6,044 0.2518 0.231 0.214 0.251 0.231 0.237 25,771 0.2345 -4.62%
2024-06-24 0 0.260 0.255 0.270 - - 0 0 - 0.242 0.237 0.251 - - 0 - 0.00%
2024-06-21 0 0.260 0.250 0.270 - - 0 0 - 0.242 0.233 0.251 - - 0 - 0.00%
2024-06-20 0 0.260 0.240 0.260 0.260 0.260 28,000 7,280 0.2600 0.242 0.224 0.242 0.242 0.242 30,066 0.2421 8.33%
2024-06-19 0 0.240 0.240 0.270 - - 8,000 2,160 0.2700 0.224 0.224 0.251 - - 8,590 0.2514 0.84%
2024-06-18 0 0.238 0.230 0.270 0.238 0.238 16,000 3,856 0.2410 0.222 0.214 0.251 0.222 0.222 17,181 0.2244 1.28%
2024-06-17 0 0.235 0.232 0.242 - - 0 0 - 0.219 0.216 0.225 - - 0 - 0.00%
2024-06-14 0 0.235 0.234 0.242 0.234 0.234 24,000 5,616 0.2340 0.219 0.218 0.225 0.218 0.218 25,771 0.2179 0.00%
2024-06-13 0 0.235 0.235 0.242 - - 0 0 - 0.219 0.219 0.225 - - 0 - 2.17%
2024-06-12 0 0.230 0.230 0.242 0.221 0.242 48,000 10,896 0.2270 0.214 0.214 0.225 0.206 0.225 51,542 0.2114 4.55%
2024-06-11 0 0.220 0.220 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-06-07 0 0.220 0.220 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-06-06 0 0.220 0.210 - 0.220 0.220 200,000 44,000 0.2200 0.205 0.196 - 0.205 0.205 214,759 0.2049 0.92%
2024-06-05 0 0.218 0.210 0.220 0.218 0.218 16,000 3,488 0.2180 0.203 0.196 0.205 0.203 0.203 17,181 0.2030 0.00%
2024-06-04 0 0.218 0.213 0.218 0.217 0.217 40,000 8,688 0.2172 0.203 0.198 0.203 0.202 0.202 42,952 0.2023 0.46%
2024-06-03 0 0.217 0.210 0.218 0.210 0.217 24,000 5,180 0.2158 0.202 0.196 0.203 0.196 0.202 25,771 0.2010 0.93%
2024-05-31 0 0.215 0.210 0.218 - - 0 0 - 0.200 0.196 0.203 - - 0 - 0.00%
2024-05-30 0 0.215 0.206 - - - 0 0 - 0.200 0.192 - - - 0 - 0.00%
2024-05-29 0 0.215 0.207 - - - 0 0 - 0.200 0.193 - - - 0 - 0.00%
2024-05-28 0 0.215 0.205 - - - 0 0 - 0.200 0.191 - - - 0 - 0.00%
2024-05-27 0 0.215 0.205 0.215 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2024-05-24 0 0.215 0.210 0.215 0.215 0.220 48,000 10,516 0.2191 0.200 0.196 0.200 0.200 0.205 51,542 0.2040 -6.52%
2024-05-23 0 0.230 0.219 0.230 0.220 0.230 36,000 8,160 0.2267 0.214 0.204 0.214 0.205 0.214 38,657 0.2111 4.55%
2024-05-22 0 0.220 0.220 0.242 - - 0 0 - 0.205 0.205 0.225 - - 0 - 0.00%
2024-05-21 0 0.220 0.220 0.230 0.220 0.220 44,000 9,760 0.2218 0.205 0.205 0.214 0.205 0.205 47,247 0.2066 -1.35%
2024-05-20 0 0.223 0.217 0.226 0.223 0.223 20,000 4,460 0.2230 0.208 0.202 0.210 0.208 0.208 21,476 0.2077 1.36%
2024-05-17 0 0.220 0.217 0.242 - - 0 0 - 0.205 0.202 0.225 - - 0 - 0.00%
2024-05-16 0 0.220 0.220 0.242 - - 64,000 13,984 0.2185 0.205 0.205 0.225 - - 68,723 0.2035 0.00%
2024-05-14 0 0.220 0.214 0.242 - - 0 0 - 0.205 0.199 0.225 - - 0 - 0.00%
2024-05-13 0 0.220 0.208 0.230 0.215 0.220 20,000 4,320 0.2160 0.205 0.194 0.214 0.200 0.205 21,476 0.2012 6.80%
2024-05-10 0 0.206 0.206 - 0.206 0.206 4,000 824 0.2060 0.192 0.192 - 0.192 0.192 4,295 0.1918 0.49%
2024-05-09 0 0.205 0.205 0.240 0.205 0.213 536,000 112,832 0.2105 0.191 0.191 0.224 0.191 0.198 575,555 0.1960 -6.82%
2024-05-08 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-05-07 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-05-06 0 0.220 0.214 - - - 0 0 - 0.205 0.199 - - - 0 - 0.00%
2024-05-03 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-05-02 0 0.220 0.213 0.250 - - 0 0 - 0.205 0.198 0.233 - - 0 - 0.00%
2024-04-30 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-04-29 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-04-26 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-04-25 0 0.220 0.220 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-04-24 0 0.220 0.213 - - - 0 0 - 0.205 0.198 - - - 0 - 0.00%
2024-04-23 0 0.220 0.220 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-04-22 0 0.220 0.213 0.240 0.220 0.221 52,000 11,448 0.2202 0.205 0.198 0.224 0.205 0.206 55,837 0.2050 -0.45%
2024-04-19 0 0.221 0.221 0.250 - - 0 0 - 0.206 0.206 0.233 - - 0 - 0.45%
2024-04-18 0 0.220 0.220 0.250 - - 0 0 - 0.205 0.205 0.233 - - 0 - 0.00%
2024-04-17 0 0.220 0.220 0.250 0.220 0.225 104,000 23,252 0.2236 0.205 0.205 0.233 0.205 0.210 111,675 0.2082 -4.76%
2024-04-16 0 0.231 0.222 0.250 - - 0 0 - 0.215 0.207 0.233 - - 0 - 0.00%
2024-04-15 0 0.231 0.222 - - - 0 0 - 0.215 0.207 - - - 0 - 0.00%
2024-04-12 0 0.231 0.222 - - - 0 0 - 0.215 0.207 - - - 0 - 0.00%
2024-04-11 0 0.231 0.222 0.250 0.231 0.231 88,000 20,328 0.2310 0.215 0.207 0.233 0.215 0.215 94,494 0.2151 0.00%
2024-04-10 0 0.231 0.224 0.249 0.224 0.240 76,000 17,752 0.2336 0.215 0.209 0.232 0.209 0.224 81,608 0.2175 -7.60%
2024-04-09 0 0.250 0.240 0.250 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2024-04-08 0 0.250 0.240 0.250 0.250 0.250 4,000 1,000 0.2500 0.233 0.224 0.233 0.233 0.233 4,295 0.2328 0.00%
2024-04-05 0 0.250 0.231 0.250 0.250 0.250 80,000 20,000 0.2500 0.233 0.215 0.233 0.233 0.233 85,904 0.2328 0.00%
2024-04-03 0 0.250 0.231 0.250 - - 0 0 - 0.233 0.215 0.233 - - 0 - 0.00%
2024-04-02 0 0.250 0.230 0.250 0.250 0.250 8,000 2,000 0.2500 0.233 0.214 0.233 0.233 0.233 8,590 0.2328 0.00%
2024-03-28 0 0.250 0.230 0.250 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2024-03-27 0 0.250 0.230 0.250 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2024-03-26 0 0.250 0.242 0.250 0.250 0.250 40,000 10,000 0.2500 0.233 0.225 0.233 0.233 0.233 42,952 0.2328 4.17%
2024-03-25 0 0.240 0.240 0.250 - - 0 0 - 0.224 0.224 0.233 - - 0 - 4.35%
2024-03-22 0 0.230 0.229 0.250 0.230 0.230 156,000 35,880 0.2300 0.214 0.213 0.233 0.214 0.214 167,512 0.2142 0.44%
2024-03-21 0 0.229 0.222 0.250 - - 0 0 - 0.213 0.207 0.233 - - 0 - 0.00%
2024-03-20 0 0.229 0.229 0.250 - - 0 0 - 0.213 0.213 0.233 - - 0 - 0.00%
2024-03-19 0 0.229 0.222 0.250 - - 0 0 - 0.213 0.207 0.233 - - 0 - 0.00%
2024-03-18 0 0.229 0.228 0.239 0.222 0.240 560,000 133,516 0.2384 0.213 0.212 0.223 0.207 0.224 601,326 0.2220 2.69%
2024-03-15 0 0.223 0.223 - 0.222 0.222 20,000 4,440 0.2220 0.208 0.208 - 0.207 0.207 21,476 0.2067 -9.35%
2024-03-14 0 0.246 0.221 0.249 - - 0 0 - 0.229 0.206 0.232 - - 0 - 0.00%
2024-03-13 0 0.246 0.245 0.335 - - 0 0 - 0.229 0.228 0.312 - - 0 - 0.00%
2024-03-12 0 0.246 0.234 0.255 0.240 0.255 300,000 73,508 0.2450 0.229 0.218 0.237 0.224 0.237 322,139 0.2282 -10.55%
2024-03-11 0 0.275 0.249 0.275 0.280 0.300 48,000 14,080 0.2933 0.256 0.232 0.256 0.261 0.279 51,542 0.2732 10.44%
2024-03-08 0 0.249 0.249 0.370 0.249 0.249 4,000 996 0.2490 0.232 0.232 0.345 0.232 0.232 4,295 0.2319 -0.40%
2024-03-07 0 0.250 0.240 0.255 0.250 0.265 120,000 31,040 0.2587 0.233 0.224 0.237 0.233 0.247 128,856 0.2409 -7.41%
2024-03-06 0 0.270 0.260 0.270 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2024-03-05 0 0.270 0.260 0.320 - - 0 0 - 0.251 0.242 0.298 - - 0 - 0.00%
2024-03-04 0 0.270 0.265 0.315 0.270 0.270 12,000 3,240 0.2700 0.251 0.247 0.293 0.251 0.251 12,886 0.2514 5.88%
2024-03-01 0 0.255 0.255 0.270 0.255 0.255 8,000 2,040 0.2550 0.237 0.237 0.251 0.237 0.237 8,590 0.2375 2.00%
2024-02-29 0 0.250 0.241 0.285 0.250 0.255 36,000 9,040 0.2511 0.233 0.224 0.265 0.233 0.237 38,657 0.2339 -1.96%
2024-02-28 0 0.255 0.255 0.265 0.255 0.295 784,000 210,040 0.2679 0.237 0.237 0.247 0.237 0.275 841,856 0.2495 -19.05%
2024-02-27 0 0.315 0.295 0.365 - - 0 0 - 0.293 0.275 0.340 - - 0 - 0.00%
2024-02-26 0 0.315 0.295 0.365 - - 0 0 - 0.293 0.275 0.340 - - 0 - 0.00%
2024-02-23 0 0.315 0.315 0.360 - - 0 0 - 0.293 0.293 0.335 - - 0 - 6.78%
2024-02-22 0 0.295 0.295 0.365 - - 0 0 - 0.275 0.275 0.340 - - 0 - 0.00%
2024-02-21 0 0.295 0.295 0.365 - - 0 0 - 0.275 0.275 0.340 - - 0 - 0.00%
2024-02-20 0 0.295 0.295 0.365 - - 8,000 2,760 0.3450 0.275 0.275 0.340 - - 8,590 0.3213 0.00%
2024-02-19 0 0.295 0.290 0.325 - - 0 0 - 0.275 0.270 0.303 - - 0 - 0.00%
2024-02-16 0 0.295 0.290 0.325 - - 0 0 - 0.275 0.270 0.303 - - 0 - 0.00%
2024-02-15 0 0.295 0.290 0.325 - - 0 0 - 0.275 0.270 0.303 - - 0 - 0.00%
2024-02-14 0 0.295 0.290 0.325 - - 0 0 - 0.275 0.270 0.303 - - 0 - 0.00%
2024-02-09 0 0.295 0.290 0.310 0.295 0.295 76,000 22,420 0.2950 0.275 0.270 0.289 0.275 0.275 81,608 0.2747 -1.67%
2024-02-08 0 0.300 0.290 0.310 0.300 0.315 12,000 3,720 0.3100 0.279 0.270 0.289 0.279 0.293 12,886 0.2887 -6.25%
2024-02-07 0 0.320 0.310 0.365 - - 0 0 - 0.298 0.289 0.340 - - 0 - 0.00%
2024-02-06 0 0.320 0.310 0.350 0.320 0.330 80,000 25,640 0.3205 0.298 0.289 0.326 0.298 0.307 85,904 0.2985 -3.03%
2024-02-05 0 0.330 0.330 0.390 0.320 0.350 48,000 15,840 0.3300 0.307 0.307 0.363 0.298 0.326 51,542 0.3073 -15.38%
2024-02-02 0 0.390 0.350 0.425 - - 0 0 - 0.363 0.326 0.396 - - 0 - 0.00%
2024-02-01 0 0.390 0.350 0.390 - - 0 0 - 0.363 0.326 0.363 - - 0 - 0.00%
2024-01-31 0 0.390 0.350 0.390 - - 0 0 - 0.363 0.326 0.363 - - 0 - 0.00%
2024-01-30 0 0.390 0.350 0.400 - - 0 0 - 0.363 0.326 0.373 - - 0 - 0.00%
2024-01-29 0 0.390 0.350 0.395 0.390 0.390 4,000 1,560 0.3900 0.363 0.326 0.368 0.363 0.363 4,295 0.3632 2.63%
2024-01-26 0 0.380 0.380 0.400 0.370 0.370 4,000 1,480 0.3700 0.354 0.354 0.373 0.345 0.345 4,295 0.3446 2.70%
2024-01-25 0 0.370 0.370 0.400 0.370 0.390 48,000 18,060 0.3763 0.345 0.345 0.373 0.345 0.363 51,542 0.3504 -1.33%
2024-01-24 0 0.375 0.370 0.380 0.340 0.375 104,000 37,920 0.3646 0.349 0.345 0.354 0.317 0.349 111,675 0.3396 15.38%
2024-01-23 0 0.325 0.320 0.360 - - 0 0 - 0.303 0.298 0.335 - - 0 - 0.00%
2024-01-22 0 0.325 0.290 0.360 - - 0 0 - 0.303 0.270 0.335 - - 0 - 0.00%
2024-01-19 0 0.325 0.290 0.360 - - 0 0 - 0.303 0.270 0.335 - - 0 - 0.00%
2024-01-18 0 0.325 0.310 0.330 - - 0 0 - 0.303 0.289 0.307 - - 0 - 0.00%
2024-01-17 0 0.325 0.310 0.400 0.300 0.325 112,000 34,680 0.3096 0.303 0.289 0.373 0.279 0.303 120,265 0.2884 -12.16%
2024-01-16 0 0.370 0.310 0.400 - - 0 0 - 0.345 0.289 0.373 - - 0 - 0.00%
2024-01-15 0 0.370 0.305 0.385 0.370 0.370 12,000 4,440 0.3700 0.345 0.284 0.359 0.345 0.345 12,886 0.3446 0.00%
2024-01-12 0 0.370 0.305 0.370 0.370 0.370 376,000 139,120 0.3700 0.345 0.284 0.345 0.345 0.345 403,747 0.3446 0.00%
2024-01-11 0 0.370 0.310 0.400 0.370 0.375 52,000 19,220 0.3696 0.345 0.289 0.373 0.345 0.349 55,837 0.3442 2.78%
2024-01-10 0 0.360 0.340 0.360 0.370 0.370 4,000 1,480 0.3700 0.335 0.317 0.335 0.345 0.345 4,295 0.3446 16.13%
2024-01-09 0 0.310 0.310 0.370 0.310 0.310 4,000 1,240 0.3100 0.289 0.289 0.345 0.289 0.289 4,295 0.2887 0.00%
2024-01-08 0 0.310 0.310 0.365 - - 0 0 - 0.289 0.289 0.340 - - 0 - 0.00%
2024-01-05 0 0.310 0.310 0.370 - - 0 0 - 0.289 0.289 0.345 - - 0 - 0.00%
2024-01-04 0 0.310 0.310 0.370 - - 0 0 - 0.289 0.289 0.345 - - 0 - 0.00%
2024-01-03 0 0.310 0.310 0.370 - - 0 0 - 0.289 0.289 0.345 - - 0 - 0.00%
2024-01-02 0 0.310 0.310 0.370 - - 0 0 - 0.289 0.289 0.345 - - 0 - 0.00%
2023-12-29 0 0.310 0.310 0.370 - - 0 0 - 0.289 0.289 0.345 - - 0 - 0.00%
2023-12-28 0 0.310 0.295 0.390 0.310 0.330 64,000 21,000 0.3281 0.289 0.275 0.363 0.289 0.307 68,723 0.3056 -8.82%
2023-12-27 0 0.340 0.320 0.390 - - 0 0 - 0.317 0.298 0.363 - - 0 - 0.00%
2023-12-22 0 0.340 0.320 0.350 - - 0 0 - 0.317 0.298 0.326 - - 0 - 0.00%
2023-12-21 0 0.340 0.310 0.400 - - 0 0 - 0.317 0.289 0.373 - - 0 - 0.00%
2023-12-20 0 0.340 0.310 0.420 - - 0 0 - 0.317 0.289 0.391 - - 0 - 0.00%
2023-12-19 0 0.340 0.310 0.420 - - 0 0 - 0.317 0.289 0.391 - - 0 - 0.00%
2023-12-18 0 0.340 0.310 0.340 0.340 0.340 4,000 1,360 0.3400 0.317 0.289 0.317 0.317 0.317 4,295 0.3166 0.00%
2023-12-15 0 0.340 0.310 0.340 - - 0 0 - 0.317 0.289 0.317 - - 0 - 0.00%
2023-12-14 0 0.340 0.310 0.340 0.340 0.340 12,000 4,080 0.3400 0.317 0.289 0.317 0.317 0.317 12,886 0.3166 0.00%
2023-12-13 0 0.340 0.310 0.420 - - 0 0 - 0.317 0.289 0.391 - - 0 - 0.00%
2023-12-12 0 0.340 0.310 0.420 - - 0 0 - 0.317 0.289 0.391 - - 0 - 0.00%
2023-12-11 0 0.340 0.310 0.420 - - 0 0 - 0.317 0.289 0.391 - - 0 - 0.00%
2023-12-08 0 0.340 0.315 0.370 - - 0 0 - 0.317 0.293 0.345 - - 0 - 0.00%
2023-12-07 0 0.340 0.325 0.370 0.310 0.340 92,000 29,320 0.3187 0.317 0.303 0.345 0.289 0.317 98,789 0.2968 -4.23%
2023-12-06 0 0.355 0.305 0.355 0.355 0.355 16,000 5,680 0.3550 0.331 0.284 0.331 0.331 0.331 17,181 0.3306 0.00%
2023-12-05 0 0.355 0.355 0.420 - - 0 0 - 0.331 0.331 0.391 - - 0 - 0.00%
2023-12-04 0 0.355 0.355 0.420 0.355 0.355 8,000 2,840 0.3550 0.331 0.331 0.391 0.331 0.331 8,590 0.3306 -1.39%
2023-12-01 0 0.360 0.355 0.420 0.360 0.360 4,000 1,440 0.3600 0.335 0.331 0.391 0.335 0.335 4,295 0.3353 0.00%
2023-11-30 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-29 0 0.360 0.360 0.420 - - 8,000 2,880 0.3600 0.335 0.335 0.391 - - 8,590 0.3353 0.00%
2023-11-28 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-27 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-24 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-23 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-22 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-21 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-20 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-17 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-16 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-15 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-14 0 0.360 0.360 0.420 - - 0 0 - 0.335 0.335 0.391 - - 0 - 0.00%
2023-11-13 0 0.360 0.355 0.410 0.360 0.360 12,000 4,320 0.3600 0.335 0.331 0.382 0.335 0.335 12,886 0.3353 1.41%
2023-11-10 0 0.355 0.355 0.360 - - 0 0 - 0.331 0.331 0.335 - - 0 - 0.00%
2023-11-09 0 0.355 0.355 0.410 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2023-11-08 0 0.355 0.355 0.410 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2023-11-07 0 0.355 0.355 0.410 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2023-11-06 0 0.355 0.355 0.410 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2023-11-03 0 0.355 0.355 0.410 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2023-11-02 0 0.355 0.355 0.410 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2023-11-01 0 0.355 0.310 0.410 0.355 0.355 12,000 4,320 0.3600 0.331 0.289 0.382 0.331 0.331 12,886 0.3353 -8.97%
2023-10-31 0 0.390 0.370 0.410 - - 0 0 - 0.363 0.345 0.382 - - 0 - 0.00%
2023-10-30 0 0.390 0.370 0.410 - - 0 0 - 0.363 0.345 0.382 - - 0 - 0.00%
2023-10-27 0 0.390 0.370 0.410 - - 0 0 - 0.363 0.345 0.382 - - 0 - 0.00%
2023-10-26 0 0.390 0.370 0.410 - - 0 0 - 0.363 0.345 0.382 - - 0 - 0.00%
2023-10-25 0 0.390 0.370 0.410 - - 0 0 - 0.363 0.345 0.382 - - 0 - 0.00%
2023-10-24 0 0.390 0.370 0.400 0.390 0.390 456,000 177,840 0.3900 0.363 0.345 0.373 0.363 0.363 489,651 0.3632 2.63%
2023-10-20 0 0.380 0.370 0.395 - - 0 0 - 0.354 0.345 0.368 - - 0 - 0.00%
2023-10-19 0 0.380 0.370 0.400 - - 0 0 - 0.354 0.345 0.373 - - 0 - 0.00%
2023-10-18 0 0.380 0.370 0.400 - - 0 0 - 0.354 0.345 0.373 - - 0 - 0.00%
2023-10-17 0 0.380 0.375 0.395 0.380 0.380 400,000 152,000 0.3800 0.354 0.349 0.368 0.354 0.354 429,518 0.3539 0.00%
2023-10-16 0 0.380 0.380 0.395 0.380 0.380 212,000 80,560 0.3800 0.354 0.354 0.368 0.354 0.354 227,645 0.3539 0.00%
2023-10-13 0 0.380 0.370 0.400 - - 0 0 - 0.354 0.345 0.373 - - 0 - 0.00%
2023-10-12 0 0.380 0.370 0.400 - - 0 0 - 0.354 0.345 0.373 - - 0 - 0.00%
2023-10-11 0 0.380 0.370 0.400 - - 0 0 - 0.354 0.345 0.373 - - 0 - 0.00%
2023-10-10 0 0.380 0.370 0.400 0.380 0.380 12,000 4,560 0.3800 0.354 0.345 0.373 0.354 0.354 12,886 0.3539 0.00%
2023-10-09 0 0.380 0.370 0.380 - - 0 0 - 0.354 0.345 0.354 - - 0 - 0.00%
2023-10-06 0 0.380 0.370 0.400 0.380 0.380 4,000 1,520 0.3800 0.354 0.345 0.373 0.354 0.354 4,295 0.3539 0.00%
2023-10-05 0 0.380 0.365 0.395 - - 0 0 - 0.354 0.340 0.368 - - 0 - 0.00%
2023-10-04 0 0.380 0.365 0.400 0.380 0.380 8,000 3,040 0.3800 0.354 0.340 0.373 0.354 0.354 8,590 0.3539 -2.56%
2023-10-03 0 0.390 0.380 0.400 - - 0 0 - 0.363 0.354 0.373 - - 0 - 0.00%
2023-09-29 0 0.390 0.380 0.390 - - 476,000 185,640 0.3900 0.363 0.354 0.363 - - 511,127 0.3632 -2.50%
2023-09-28 0 0.400 0.380 0.400 0.400 0.400 24,000 9,600 0.4000 0.373 0.354 0.373 0.373 0.373 25,771 0.3725 0.00%
2023-09-27 0 0.400 0.380 0.400 - - 0 0 - 0.373 0.354 0.373 - - 0 - 0.00%
2023-09-26 0 0.400 0.380 0.440 0.400 0.400 24,000 9,600 0.4000 0.373 0.354 0.410 0.373 0.373 25,771 0.3725 -3.61%
2023-09-25 0 0.415 0.400 0.475 - - 0 0 - 0.386 0.373 0.442 - - 0 - 0.00%
2023-09-22 0 0.415 0.405 0.480 0.415 0.420 52,000 21,780 0.4188 0.386 0.377 0.447 0.386 0.391 55,837 0.3901 -2.35%
2023-09-21 0 0.425 0.425 0.430 - - 0 0 - 0.396 0.396 0.400 - - 0 - 0.00%
2023-09-20 0 0.425 0.420 0.425 0.410 0.430 8,000 3,360 0.4200 0.396 0.391 0.396 0.382 0.400 8,590 0.3911 21.43%
2023-09-19 0 0.350 0.315 0.410 - - 0 0 - 0.326 0.293 0.382 - - 0 - 0.00%
2023-09-18 0 0.350 0.350 0.410 - - 0 0 - 0.326 0.326 0.382 - - 0 - 0.00%
2023-09-15 0 0.350 0.350 0.410 0.350 0.355 400,000 140,020 0.3501 0.326 0.326 0.382 0.326 0.331 429,518 0.3260 0.00%
2023-09-14 0 0.350 0.310 0.410 - - 0 0 - 0.326 0.289 0.382 - - 0 - 0.00%
2023-09-13 0 0.350 0.320 0.410 - - 0 0 - 0.326 0.298 0.382 - - 0 - 0.00%
2023-09-12 0 0.350 0.320 0.410 - - 0 0 - 0.326 0.298 0.382 - - 0 - 0.00%
2023-09-11 0 0.350 0.320 0.410 - - 0 0 - 0.326 0.298 0.382 - - 0 - 0.00%
2023-09-07 0 0.350 0.320 0.380 0.350 0.350 20,000 6,880 0.3440 0.326 0.298 0.354 0.326 0.326 21,476 0.3204 0.00%
2023-09-06 0 0.350 0.350 0.410 0.345 0.350 24,000 8,300 0.3458 0.326 0.326 0.382 0.321 0.326 25,771 0.3221 -5.41%
2023-09-05 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-09-04 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-31 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-30 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-29 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-28 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-25 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-24 0 0.370 0.340 0.410 - - 0 0 - 0.345 0.317 0.382 - - 0 - 0.00%
2023-08-23 0 0.370 0.340 0.370 0.370 0.370 4,000 1,480 0.3700 0.345 0.317 0.345 0.345 0.345 4,295 0.3446 -1.33%
2023-08-22 0 0.375 0.340 0.410 - - 0 0 - 0.349 0.317 0.382 - - 0 - 0.00%
2023-08-21 0 0.375 0.340 0.410 - - 0 0 - 0.349 0.317 0.382 - - 0 - 0.00%
2023-08-18 0 0.375 0.375 0.425 - - 0 0 - 0.349 0.349 0.396 - - 0 - 1.35%
2023-08-17 0 0.370 0.345 0.425 - - 0 0 - 0.345 0.321 0.396 - - 0 - 0.00%
2023-08-16 0 0.370 0.370 0.400 - - 0 0 - 0.345 0.345 0.373 - - 0 - 5.71%
2023-08-15 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-14 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-11 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-10 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-09 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-08 0 0.350 0.340 0.400 0.350 0.350 500,000 175,000 0.3500 0.326 0.317 0.373 0.326 0.326 536,898 0.3259 0.00%
2023-08-07 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-04 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-03 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-02 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-08-01 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-07-31 0 0.350 0.340 0.400 0.350 0.350 12,000 4,200 0.3500 0.326 0.317 0.373 0.326 0.326 12,886 0.3259 0.00%
2023-07-28 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-07-27 0 0.350 0.340 0.400 - - 0 0 - 0.326 0.317 0.373 - - 0 - 0.00%
2023-07-26 0 0.350 0.340 0.390 0.350 0.350 4,000 1,400 0.3500 0.326 0.317 0.363 0.326 0.326 4,295 0.3259 2.94%
2023-07-25 0 0.340 0.340 0.390 - - 0 0 - 0.317 0.317 0.363 - - 0 - 0.00%
2023-07-24 0 0.340 0.340 0.390 - - 0 0 - 0.317 0.317 0.363 - - 0 - 0.00%
2023-07-21 0 0.340 0.305 0.390 - - 0 0 - 0.317 0.284 0.363 - - 0 - 0.00%
2023-07-20 0 0.340 0.305 0.390 - - 0 0 - 0.317 0.284 0.363 - - 0 - 0.00%
2023-07-19 0 0.340 0.305 0.390 - - 0 0 - 0.317 0.284 0.363 - - 0 - 0.00%
2023-07-18 0 0.340 0.305 0.390 - - 0 0 - 0.317 0.284 0.363 - - 0 - 0.00%
2023-07-14 0 0.340 0.340 0.390 - - 0 0 - 0.317 0.317 0.363 - - 0 - 0.00%
2023-07-13 0 0.340 0.310 0.390 - - 0 0 - 0.317 0.289 0.363 - - 0 - 0.00%
2023-07-12 0 0.340 0.310 0.390 - - 0 0 - 0.317 0.289 0.363 - - 0 - 0.00%
2023-07-11 0 0.340 0.310 0.400 - - 0 0 - 0.317 0.289 0.373 - - 0 - 0.00%
2023-07-10 0 0.340 0.310 0.400 - - 0 0 - 0.317 0.289 0.373 - - 0 - 0.00%
2023-07-07 0 0.340 0.305 0.400 - - 0 0 - 0.317 0.284 0.373 - - 0 - 0.00%
2023-07-06 0 0.340 0.305 0.400 - - 0 0 - 0.317 0.284 0.373 - - 0 - 0.00%
2023-07-05 0 0.340 0.305 0.400 - - 0 0 - 0.317 0.284 0.373 - - 0 - 0.00%
2023-07-04 0 0.340 0.305 0.400 - - 0 0 - 0.317 0.284 0.373 - - 0 - 0.00%
2023-07-03 0 0.340 0.310 0.400 - - 0 0 - 0.317 0.289 0.373 - - 0 - 0.00%
2023-06-30 0 0.340 0.305 0.340 - - 0 0 - 0.317 0.284 0.317 - - 0 - 0.00%
2023-06-29 0 0.340 0.305 0.420 - - 4,000 1,220 0.3050 0.317 0.284 0.391 - - 4,295 0.2840 0.00%
2023-06-28 0 0.340 0.320 0.420 - - 2,000 600 0.3000 0.317 0.298 0.391 - - 2,148 0.2794 0.00%
2023-06-27 0 0.340 0.340 0.420 - - 20,000 7,300 0.3650 0.317 0.317 0.391 - - 21,476 0.3399 0.00%
2023-06-26 0 0.340 0.320 0.350 0.310 0.350 528,000 164,820 0.3122 0.317 0.298 0.326 0.289 0.326 566,964 0.2907 -6.85%
2023-06-23 0 0.365 0.310 0.365 0.365 0.365 12,000 4,380 0.3650 0.340 0.289 0.340 0.340 0.340 12,886 0.3399 0.00%
2023-06-21 0 0.365 0.315 0.365 0.365 0.365 4,000 1,460 0.3650 0.340 0.293 0.340 0.340 0.340 4,295 0.3399 0.00%
2023-06-20 0 0.365 0.315 0.365 0.365 0.365 4,000 1,460 0.3650 0.340 0.293 0.340 0.340 0.340 4,295 0.3399 0.00%
2023-06-19 0 0.365 0.335 0.365 0.335 0.365 16,000 5,380 0.3363 0.340 0.312 0.340 0.312 0.340 17,181 0.3131 17.74%
2023-06-16 0 0.310 0.295 0.340 - - 0 0 - 0.289 0.275 0.317 - - 0 - 0.00%
2023-06-15 0 0.310 0.310 0.350 - - 0 0 - 0.289 0.289 0.326 - - 0 - 0.00%
2023-06-14 0 0.310 0.310 0.360 - - 0 0 - 0.289 0.289 0.335 - - 0 - 1.64%
2023-06-13 0 0.305 0.305 0.360 - - 0 0 - 0.284 0.284 0.335 - - 0 - 3.39%
2023-06-12 0 0.295 0.295 0.350 - - 0 0 - 0.275 0.275 0.326 - - 0 - 3.51%
2023-06-09 0 0.285 0.260 0.350 - - 0 0 - 0.265 0.242 0.326 - - 0 - 0.00%
2023-06-08 0 0.285 0.260 0.350 - - 0 0 - 0.265 0.242 0.326 - - 0 - 0.00%
2023-06-07 0 0.285 0.265 0.350 0.285 0.285 8,000 2,280 0.2850 0.265 0.247 0.326 0.265 0.265 8,590 0.2654 0.00%
2023-06-06 0 0.285 0.260 0.285 - - 0 0 - 0.265 0.242 0.265 - - 0 - 0.00%
2023-06-05 0 0.285 0.260 0.350 - - 0 0 - 0.265 0.242 0.326 - - 0 - 0.00%
2023-06-02 0 0.285 0.260 0.350 0.285 0.285 56,000 15,960 0.2850 0.265 0.242 0.326 0.265 0.265 60,133 0.2654 0.00%
2023-06-01 0 0.285 0.260 0.285 - - 0 0 - 0.265 0.242 0.265 - - 0 - 0.00%
2023-05-31 0 0.285 0.260 0.345 0.250 0.285 172,000 47,240 0.2747 0.265 0.242 0.321 0.233 0.265 184,693 0.2558 0.00%
2023-05-30 0 0.285 0.280 0.285 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2023-05-29 0 0.285 0.280 0.285 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2023-05-25 0 0.285 0.280 0.285 - - 16,000 4,560 0.2850 0.265 0.261 0.265 - - 17,181 0.2654 0.00%
2023-05-24 0 0.285 0.285 0.350 - - 20,000 5,700 0.2850 0.265 0.265 0.326 - - 21,476 0.2654 0.00%
2023-05-23 0 0.285 0.285 0.350 - - 0 0 - 0.265 0.265 0.326 - - 0 - 0.00%
2023-05-22 0 0.285 0.285 0.350 - - 0 0 - 0.265 0.265 0.326 - - 0 - 0.00%
2023-05-19 0 0.285 0.285 0.360 0.285 0.285 32,000 9,260 0.2894 0.265 0.265 0.335 0.265 0.265 34,361 0.2695 -1.72%
2023-05-18 0 0.290 0.290 0.350 - - 0 0 - 0.270 0.270 0.326 - - 0 - 1.75%
2023-05-17 0 0.285 0.285 0.305 0.285 0.305 24,000 7,240 0.3017 0.265 0.265 0.284 0.265 0.284 25,771 0.2809 -6.56%
2023-05-16 0 0.305 0.285 0.305 - - 0 0 - 0.284 0.265 0.284 - - 0 - 0.00%
2023-05-15 0 0.305 0.285 0.305 - - 0 0 - 0.284 0.265 0.284 - - 0 - 0.00%
2023-05-12 0 0.305 0.285 0.305 - - 16,000 4,880 0.3050 0.284 0.265 0.284 - - 17,181 0.2840 0.00%
2023-05-11 0 0.305 0.305 0.350 - - 0 0 - 0.284 0.284 0.326 - - 0 - 0.00%
2023-05-10 0 0.305 0.305 0.320 0.305 0.310 12,000 3,680 0.3067 0.284 0.284 0.298 0.284 0.289 12,886 0.2856 -1.61%
2023-05-09 0 0.310 0.310 0.320 - - 0 0 - 0.289 0.289 0.298 - - 0 - 0.00%
2023-05-08 0 0.310 0.310 0.350 - - 0 0 - 0.289 0.289 0.326 - - 0 - 0.00%
2023-05-05 0 0.310 0.310 0.340 - - 0 0 - 0.289 0.289 0.317 - - 0 - 1.64%
2023-05-04 0 0.305 0.305 0.340 - - 0 0 - 0.284 0.284 0.317 - - 0 - 0.00%
2023-05-03 0 0.305 0.305 0.340 0.305 0.305 20,000 6,100 0.3050 0.284 0.284 0.317 0.284 0.284 21,476 0.2840 0.00%
2023-05-02 0 0.305 0.305 0.340 - - 36,000 10,980 0.3050 0.284 0.284 0.317 - - 38,657 0.2840 0.00%
2023-04-28 0 0.305 0.285 0.340 - - 0 0 - 0.284 0.265 0.317 - - 0 - 0.00%
2023-04-27 0 0.305 0.305 0.340 - - 0 0 - 0.284 0.284 0.317 - - 0 - 0.00%
2023-04-26 0 0.305 0.285 0.305 - - 0 0 - 0.284 0.265 0.284 - - 0 - 0.00%
2023-04-25 0 0.305 0.285 0.340 0.305 0.305 72,000 21,960 0.3050 0.284 0.265 0.317 0.284 0.284 77,313 0.2840 0.00%
2023-04-24 0 0.305 0.300 0.305 - - 0 0 - 0.284 0.279 0.284 - - 0 - 0.00%
2023-04-21 0 0.305 0.300 0.340 - - 0 0 - 0.284 0.279 0.317 - - 0 - 0.00%
2023-04-20 0 0.305 0.305 0.340 - - 0 0 - 0.284 0.284 0.317 - - 0 - 0.00%
2023-04-19 0 0.305 0.290 0.340 - - 0 0 - 0.284 0.270 0.317 - - 0 - 0.00%
2023-04-18 0 0.305 0.290 0.330 0.300 0.305 52,000 15,640 0.3008 0.284 0.270 0.307 0.279 0.284 55,837 0.2801 1.67%
2023-04-17 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-04-14 0 0.300 0.290 0.330 0.300 0.300 36,000 10,800 0.3000 0.279 0.270 0.307 0.279 0.279 38,657 0.2794 0.00%
2023-04-13 0 0.300 0.290 0.330 0.300 0.300 80,000 24,000 0.3000 0.279 0.270 0.307 0.279 0.279 85,904 0.2794 0.00%
2023-04-12 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-04-11 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-04-06 0 0.300 0.300 0.330 - - 4,000 1,200 0.3000 0.279 0.279 0.307 - - 4,295 0.2794 0.00%
2023-04-04 0 0.300 0.300 0.320 - - 0 0 - 0.279 0.279 0.298 - - 0 - 0.00%
2023-04-03 0 0.300 0.290 0.320 - - 0 0 - 0.279 0.270 0.298 - - 0 - 0.00%
2023-03-31 0 0.300 0.300 0.310 - - 0 0 - 0.279 0.279 0.289 - - 0 - 0.00%
2023-03-30 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-03-29 0 0.300 0.300 0.320 - - 0 0 - 0.279 0.279 0.298 - - 0 - 0.00%
2023-03-28 0 0.300 0.285 0.330 - - 0 0 - 0.279 0.265 0.307 - - 0 - 0.00%
2023-03-27 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-03-24 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-03-23 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2023-03-22 0 0.300 0.300 0.330 0.300 0.300 4,000 1,200 0.3000 0.279 0.279 0.307 0.279 0.279 4,295 0.2794 -1.64%
2023-03-21 0 0.305 0.300 0.390 0.305 0.305 12,000 3,660 0.3050 0.284 0.279 0.363 0.284 0.284 12,886 0.2840 -3.17%
2023-03-20 0 0.315 0.300 0.315 - - 0 0 - 0.293 0.279 0.293 - - 0 - 0.00%
2023-03-17 0 0.315 0.300 0.380 - - 0 0 - 0.293 0.279 0.354 - - 0 - 0.00%
2023-03-16 0 0.315 0.315 0.380 - - 0 0 - 0.293 0.293 0.354 - - 0 - 0.00%
2023-03-15 0 0.315 0.300 0.380 - - 0 0 - 0.293 0.279 0.354 - - 0 - 0.00%
2023-03-14 0 0.315 0.310 0.380 0.300 0.315 40,000 12,260 0.3065 0.293 0.289 0.354 0.279 0.293 42,952 0.2854 -1.56%
2023-03-13 0 0.320 0.320 0.360 0.315 0.340 8,000 2,620 0.3275 0.298 0.298 0.335 0.293 0.317 8,590 0.3050 -11.11%
2023-03-10 0 0.360 0.340 0.370 - - 0 0 - 0.335 0.317 0.345 - - 0 - 0.00%
2023-03-09 0 0.360 0.340 0.380 - - 0 0 - 0.335 0.317 0.354 - - 0 - 0.00%
2023-03-08 0 0.360 0.340 0.360 - - 0 0 - 0.335 0.317 0.335 - - 0 - -1.37%
2023-03-07 0 0.365 0.340 0.380 - - 0 0 - 0.340 0.317 0.354 - - 0 - 0.00%
2023-03-06 0 0.365 0.365 0.370 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2023-03-03 0 0.365 0.340 0.370 - - 0 0 - 0.340 0.317 0.345 - - 0 - 0.00%
2023-03-02 0 0.365 0.340 0.365 - - 0 0 - 0.340 0.317 0.340 - - 0 - -1.35%
2023-03-01 0 0.370 0.340 0.380 - - 0 0 - 0.345 0.317 0.354 - - 0 - 0.00%
2023-02-28 0 0.370 0.340 0.370 - - 0 0 - 0.345 0.317 0.345 - - 0 - 0.00%
2023-02-27 0 0.370 0.370 0.380 0.370 0.370 4,000 1,480 0.3700 0.345 0.345 0.354 0.345 0.345 4,295 0.3446 0.00%
2023-02-24 0 0.370 0.340 0.370 - - 0 0 - 0.345 0.317 0.345 - - 0 - 0.00%
2023-02-23 0 0.370 0.340 0.370 - - 0 0 - 0.345 0.317 0.345 - - 0 - 0.00%
2023-02-22 0 0.370 0.340 0.370 0.370 0.370 4,000 1,480 0.3700 0.345 0.317 0.345 0.345 0.345 4,295 0.3446 0.00%
2023-02-21 0 0.370 0.340 0.370 - - 0 0 - 0.345 0.317 0.345 - - 0 - 0.00%
2023-02-20 0 0.370 0.340 0.380 - - 0 0 - 0.345 0.317 0.354 - - 0 - 0.00%
2023-02-17 0 0.370 0.340 0.380 - - 0 0 - 0.345 0.317 0.354 - - 0 - 0.00%
2023-02-16 0 0.370 0.370 0.380 - - 0 0 - 0.345 0.345 0.354 - - 0 - 0.00%
2023-02-15 0 0.370 0.340 0.380 - - 0 0 - 0.345 0.317 0.354 - - 0 - 0.00%
2023-02-14 0 0.370 0.340 0.380 - - 0 0 - 0.345 0.317 0.354 - - 0 - 0.00%
2023-02-13 0 0.370 0.340 0.380 - - 0 0 - 0.345 0.317 0.354 - - 0 - 0.00%
2023-02-10 0 0.370 0.370 0.380 - - 4,000 1,480 0.3700 0.345 0.345 0.354 - - 4,295 0.3446 0.00%
2023-02-09 0 0.370 0.335 0.380 - - 0 0 - 0.345 0.312 0.354 - - 0 - 0.00%
2023-02-08 0 0.370 0.335 0.380 - - 0 0 - 0.345 0.312 0.354 - - 0 - 0.00%
2023-02-07 0 0.370 0.335 0.375 - - 16,000 6,000 0.3750 0.345 0.312 0.349 - - 17,181 0.3492 0.00%
2023-02-06 0 0.370 0.360 0.375 - - 0 0 - 0.345 0.335 0.349 - - 0 - 0.00%
2023-02-03 0 0.370 0.335 0.375 0.370 0.370 32,000 11,000 0.3438 0.345 0.312 0.349 0.345 0.345 34,361 0.3201 0.00%
2023-02-02 0 0.370 0.325 0.375 - - 0 0 - 0.345 0.303 0.349 - - 0 - 0.00%
2023-02-01 0 0.370 0.310 0.375 0.360 0.370 64,000 23,480 0.3669 0.345 0.289 0.349 0.335 0.345 68,723 0.3417 0.00%
2023-01-31 0 0.370 0.300 0.375 0.305 0.370 532,000 175,740 0.3303 0.345 0.279 0.349 0.284 0.345 571,259 0.3076 23.33%
2023-01-30 0 0.300 0.300 0.335 - - 0 0 - 0.279 0.279 0.312 - - 0 - 0.00%
2023-01-27 0 0.300 0.290 0.340 - - 0 0 - 0.279 0.270 0.317 - - 0 - 0.00%
2023-01-26 0 0.300 0.290 0.340 0.300 0.300 32,000 9,600 0.3000 0.279 0.270 0.317 0.279 0.279 34,361 0.2794 0.00%
2023-01-20 0 0.300 0.290 0.340 - - 0 0 - 0.279 0.270 0.317 - - 0 - 0.00%
2023-01-19 0 0.300 0.290 0.300 - - 0 0 - 0.279 0.270 0.279 - - 0 - 0.00%
2023-01-18 0 0.300 0.290 0.340 - - 0 0 - 0.279 0.270 0.317 - - 0 - 0.00%
2023-01-17 0 0.300 0.300 0.345 - - 0 0 - 0.279 0.279 0.321 - - 0 - 0.00%
2023-01-16 0 0.300 0.290 0.340 0.300 0.300 664,000 199,200 0.3000 0.279 0.270 0.317 0.279 0.279 713,000 0.2794 -1.64%
2023-01-13 0 0.305 0.300 0.345 - - 0 0 - 0.284 0.279 0.321 - - 0 - 0.00%
2023-01-12 0 0.305 0.300 0.345 - - 0 0 - 0.284 0.279 0.321 - - 0 - 0.00%
2023-01-11 0 0.305 0.300 0.345 - - 0 0 - 0.284 0.279 0.321 - - 0 - 0.00%
2023-01-10 0 0.305 0.305 0.345 0.300 0.300 16,000 4,800 0.3000 0.284 0.284 0.321 0.279 0.279 17,181 0.2794 1.67%
2023-01-09 0 0.300 0.300 0.345 - - 0 0 - 0.279 0.279 0.321 - - 0 - 3.45%
2023-01-06 0 0.290 0.290 0.365 0.285 0.300 40,000 11,860 0.2965 0.270 0.270 0.340 0.265 0.279 42,952 0.2761 -4.92%
2023-01-05 0 0.305 0.300 0.355 - - 0 0 - 0.284 0.279 0.331 - - 0 - 0.00%
2023-01-04 0 0.305 0.300 0.355 - - 0 0 - 0.284 0.279 0.331 - - 0 - 0.00%
2023-01-03 0 0.305 0.300 0.355 0.305 0.305 4,000 1,220 0.3050 0.284 0.279 0.331 0.284 0.284 4,295 0.2840 0.00%
2022-12-30 0 0.305 0.305 0.355 - - 0 0 - 0.284 0.284 0.331 - - 0 - 1.67%
2022-12-29 0 0.300 0.300 0.345 - - 0 0 - 0.279 0.279 0.321 - - 0 - 0.00%
2022-12-28 0 0.300 0.295 0.300 - - 0 0 - 0.279 0.275 0.279 - - 0 - 0.00%
2022-12-23 0 0.300 0.295 0.335 - - 0 0 - 0.279 0.275 0.312 - - 0 - 0.00%
2022-12-22 0 0.300 0.300 0.335 - - 4,000 1,200 0.3000 0.279 0.279 0.312 - - 4,295 0.2794 1.69%
2022-12-21 0 0.295 0.295 0.335 - - 0 0 - 0.275 0.275 0.312 - - 0 - 1.72%
2022-12-20 0 0.290 0.285 0.335 - - 0 0 - 0.270 0.265 0.312 - - 0 - 0.00%
2022-12-19 0 0.290 0.280 0.330 - - 0 0 - 0.270 0.261 0.307 - - 0 - 0.00%
2022-12-16 0 0.290 0.280 0.330 - - 0 0 - 0.270 0.261 0.307 - - 0 - 0.00%
2022-12-15 0 0.290 0.290 0.330 - - 0 0 - 0.270 0.270 0.307 - - 0 - 0.00%
2022-12-14 0 0.290 0.280 0.330 - - 0 0 - 0.270 0.261 0.307 - - 0 - 0.00%
2022-12-13 0 0.290 0.275 0.330 - - 0 0 - 0.270 0.256 0.307 - - 0 - 0.00%
2022-12-12 0 0.290 0.275 0.330 - - 0 0 - 0.270 0.256 0.307 - - 0 - 0.00%
2022-12-09 0 0.290 0.275 0.330 - - 0 0 - 0.270 0.256 0.307 - - 0 - 0.00%
2022-12-08 0 0.290 0.275 0.325 - - 0 0 - 0.270 0.256 0.303 - - 0 - 0.00%
2022-12-07 0 0.290 0.290 0.325 0.290 0.290 80,000 23,200 0.2900 0.270 0.270 0.303 0.270 0.270 85,904 0.2701 0.00%
2022-12-06 0 0.290 0.285 0.325 0.290 0.290 440,000 127,600 0.2900 0.270 0.265 0.303 0.270 0.270 472,470 0.2701 0.00%
2022-12-05 0 0.290 0.285 0.325 - - 0 0 - 0.270 0.265 0.303 - - 0 - 0.00%
2022-12-02 0 0.290 0.285 0.325 - - 0 0 - 0.270 0.265 0.303 - - 0 - 0.00%
2022-12-01 0 0.290 0.285 0.325 0.290 0.290 4,000 1,160 0.2900 0.270 0.265 0.303 0.270 0.270 4,295 0.2701 1.75%
2022-11-30 0 0.285 0.285 0.325 - - 0 0 - 0.265 0.265 0.303 - - 0 - 0.00%
2022-11-29 0 0.285 0.285 0.325 - - 0 0 - 0.265 0.265 0.303 - - 0 - 0.00%
2022-11-28 0 0.285 0.285 0.325 - - 0 0 - 0.265 0.265 0.303 - - 0 - 0.00%
2022-11-25 0 0.285 0.285 0.310 - - 0 0 - 0.265 0.265 0.289 - - 0 - 0.00%
2022-11-24 0 0.285 0.285 0.305 0.280 0.300 568,000 170,320 0.2999 0.265 0.265 0.284 0.261 0.279 609,916 0.2793 -8.06%
2022-11-23 0 0.310 0.275 0.310 - - 0 0 - 0.289 0.256 0.289 - - 0 - 0.00%
2022-11-22 0 0.310 0.275 0.310 0.310 0.310 4,000 1,240 0.3100 0.289 0.256 0.289 0.289 0.289 4,295 0.2887 1.64%
2022-11-21 0 0.305 0.305 0.310 - - 0 0 - 0.284 0.284 0.289 - - 0 - 3.39%
2022-11-18 0 0.295 0.295 0.315 - - 0 0 - 0.275 0.275 0.293 - - 0 - 0.00%
2022-11-17 0 0.295 0.290 0.320 0.295 0.320 740,000 231,800 0.3132 0.275 0.270 0.298 0.275 0.298 794,609 0.2917 -7.81%
2022-11-16 0 0.320 0.300 0.355 - - 0 0 - 0.298 0.279 0.331 - - 0 - 0.00%
2022-11-15 0 0.320 0.300 0.355 - - 0 0 - 0.298 0.279 0.331 - - 0 - 0.00%
2022-11-14 0 0.320 0.300 0.355 - - 0 0 - 0.298 0.279 0.331 - - 0 - 0.00%
2022-11-11 0 0.320 0.300 0.320 - - 0 0 - 0.298 0.279 0.298 - - 0 - 0.00%
2022-11-10 0 0.320 0.310 0.345 0.320 0.320 520,000 166,400 0.3200 0.298 0.289 0.321 0.298 0.298 558,374 0.2980 0.00%
2022-11-09 0 0.320 0.290 0.355 - - 0 0 - 0.298 0.270 0.331 - - 0 - 0.00%
2022-11-08 0 0.320 0.290 0.355 - - 0 0 - 0.298 0.270 0.331 - - 0 - 0.00%
2022-11-07 0 0.320 0.300 0.320 0.300 0.320 12,000 3,680 0.3067 0.298 0.279 0.298 0.279 0.298 12,886 0.2856 6.67%
2022-11-04 0 0.300 0.290 0.310 0.300 0.300 180,000 54,000 0.3000 0.279 0.270 0.289 0.279 0.279 193,283 0.2794 0.00%
2022-11-03 0 0.300 0.270 0.300 0.300 0.300 500,000 150,000 0.3000 0.279 0.251 0.279 0.279 0.279 536,898 0.2794 0.00%
2022-11-02 0 0.300 0.260 0.310 - - 0 0 - 0.279 0.242 0.289 - - 0 - 0.00%
2022-11-01 0 0.300 0.280 0.310 - - 0 0 - 0.279 0.261 0.289 - - 0 - 0.00%
2022-10-31 0 0.300 0.260 0.310 - - 0 0 - 0.279 0.242 0.289 - - 0 - 0.00%
2022-10-28 0 0.300 0.270 0.300 0.300 0.300 500,000 150,000 0.3000 0.279 0.251 0.279 0.279 0.279 536,898 0.2794 -3.23%
2022-10-27 0 0.310 0.275 0.310 - - 0 0 - 0.289 0.256 0.289 - - 0 - -1.59%
2022-10-26 0 0.315 0.275 0.315 0.315 0.360 296,000 100,160 0.3384 0.293 0.256 0.293 0.293 0.335 317,844 0.3151 -19.23%
2022-10-25 0 0.390 0.360 0.390 0.390 0.390 300,000 117,000 0.3900 0.363 0.335 0.363 0.363 0.363 322,139 0.3632 -2.50%
2022-10-24 0 0.400 0.340 0.425 - - 0 0 - 0.373 0.317 0.396 - - 0 - 0.00%
2022-10-21 0 0.400 0.340 0.400 - - 0 0 - 0.373 0.317 0.373 - - 0 - 0.00%
2022-10-20 0 0.400 0.350 0.400 - - 0 0 - 0.373 0.326 0.373 - - 0 - 0.00%
2022-10-19 0 0.400 0.365 0.400 - - 0 0 - 0.373 0.340 0.373 - - 0 - -4.76%
2022-10-18 0 0.420 0.360 0.425 - - 0 0 - 0.391 0.335 0.396 - - 0 - 0.00%
2022-10-17 0 0.420 0.370 0.425 - - 0 0 - 0.391 0.345 0.396 - - 0 - 0.00%
2022-10-14 0 0.420 0.370 0.425 - - 0 0 - 0.391 0.345 0.396 - - 0 - 0.00%
2022-10-13 0 0.420 0.370 0.425 - - 0 0 - 0.391 0.345 0.396 - - 0 - 0.00%
2022-10-12 0 0.420 0.380 0.420 0.405 0.440 68,000 28,080 0.4129 0.391 0.354 0.391 0.377 0.410 73,018 0.3846 -4.55%
2022-10-11 0 0.440 0.405 0.470 - - 0 0 - 0.410 0.377 0.438 - - 0 - 0.00%
2022-10-10 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-10-07 0 0.440 0.415 0.445 0.430 0.440 20,000 8,680 0.4340 0.410 0.386 0.414 0.400 0.410 21,476 0.4042 0.00%
2022-10-06 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-10-05 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-10-03 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-09-30 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-09-29 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-09-28 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-09-27 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-09-26 0 0.440 0.410 0.450 - - 0 0 - 0.410 0.382 0.419 - - 0 - 0.00%
2022-09-23 0 0.440 0.410 0.450 - - 0 0 - 0.410 0.382 0.419 - - 0 - 0.00%
2022-09-22 0 0.440 0.405 0.450 - - 0 0 - 0.410 0.377 0.419 - - 0 - 0.00%
2022-09-21 0 0.440 0.400 0.445 0.400 0.440 84,000 34,900 0.4155 0.410 0.373 0.414 0.373 0.410 90,199 0.3869 -1.12%
2022-09-20 0 0.445 0.405 0.445 0.445 0.445 400,000 178,000 0.4450 0.414 0.377 0.414 0.414 0.414 429,518 0.4144 0.00%
2022-09-19 0 0.445 0.405 0.445 - - 0 0 - 0.414 0.377 0.414 - - 0 - 0.00%
2022-09-16 0 0.445 0.420 0.445 - - 0 0 - 0.414 0.391 0.414 - - 0 - 0.00%
2022-09-15 0 0.445 0.420 0.445 - - 0 0 - 0.414 0.391 0.414 - - 0 - -1.11%
2022-09-14 0 0.450 0.420 0.450 - - 0 0 - 0.419 0.391 0.419 - - 0 - 0.00%
2022-09-13 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.396 0.419 - - 0 - 0.00%
2022-09-09 0 0.450 0.430 0.450 - - 0 0 - 0.419 0.400 0.419 - - 0 - 0.00%
2022-09-08 0 0.450 0.430 0.450 - - 0 0 - 0.419 0.400 0.419 - - 0 - 0.00%
2022-09-07 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.396 0.419 - - 0 - 0.00%
2022-09-06 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.396 0.419 - - 0 - 0.00%
2022-09-05 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.396 0.419 - - 0 - 0.00%
2022-09-02 0 0.450 0.435 0.450 0.445 0.450 132,000 58,940 0.4465 0.419 0.405 0.419 0.414 0.419 141,741 0.4158 0.00%
2022-09-01 0 0.450 0.440 0.460 - - 0 0 - 0.419 0.410 0.428 - - 0 - 0.00%
2022-08-31 0 0.450 0.440 0.450 0.435 0.450 36,000 16,140 0.4483 0.419 0.410 0.419 0.405 0.419 38,657 0.4175 0.00%
2022-08-30 0 0.450 0.425 0.450 0.450 0.450 8,000 3,600 0.4500 0.419 0.396 0.419 0.419 0.419 8,590 0.4191 0.00%
2022-08-29 0 0.450 0.430 0.465 - - 0 0 - 0.419 0.400 0.433 - - 0 - 0.00%
2022-08-26 0 0.450 0.450 0.480 - - 0 0 - 0.419 0.419 0.447 - - 0 - 0.00%
2022-08-25 0 0.450 0.420 0.480 - - 0 0 - 0.419 0.391 0.447 - - 0 - 0.00%
2022-08-24 0 0.450 0.420 0.480 0.450 0.450 140,000 63,000 0.4500 0.419 0.391 0.447 0.419 0.419 150,331 0.4191 0.00%
2022-08-23 0 0.450 0.430 0.480 0.450 0.450 40,000 18,000 0.4500 0.419 0.400 0.447 0.419 0.419 42,952 0.4191 0.00%
2022-08-22 0 0.450 0.415 0.460 - - 0 0 - 0.419 0.386 0.428 - - 0 - 0.00%
2022-08-19 0 0.450 0.415 0.460 0.450 0.450 24,000 10,800 0.4500 0.419 0.386 0.428 0.419 0.419 25,771 0.4191 0.00%
2022-08-18 0 0.450 0.415 0.465 - - 0 0 - 0.419 0.386 0.433 - - 0 - 0.00%
2022-08-17 0 0.450 0.420 0.460 0.440 0.450 28,000 12,360 0.4414 0.419 0.391 0.428 0.410 0.419 30,066 0.4111 -1.10%
2022-08-16 0 0.455 0.415 0.470 - - 8,000 3,600 0.4500 0.424 0.386 0.438 - - 8,590 0.4191 0.00%
2022-08-15 0 0.455 0.450 0.455 0.455 0.455 4,000 1,820 0.4550 0.424 0.419 0.424 0.424 0.424 4,295 0.4237 1.11%
2022-08-12 0 0.450 0.415 0.450 - - 0 0 - 0.419 0.386 0.419 - - 0 - 0.00%
2022-08-11 0 0.450 0.415 0.450 - - 0 0 - 0.419 0.386 0.419 - - 0 - 0.00%
2022-08-10 0 0.450 0.415 0.455 - - 0 0 - 0.419 0.386 0.424 - - 0 - 0.00%
2022-08-09 0 0.450 0.415 0.470 - - 0 0 - 0.419 0.386 0.438 - - 0 - 0.00%
2022-08-08 0 0.450 0.415 0.470 0.450 0.450 40,000 18,000 0.4500 0.419 0.386 0.438 0.419 0.419 42,952 0.4191 2.27%
2022-08-05 0 0.440 0.415 0.470 - - 0 0 - 0.410 0.386 0.438 - - 0 - 0.00%
2022-08-04 0 0.440 0.415 0.450 - - 0 0 - 0.410 0.386 0.419 - - 0 - 0.00%
2022-08-03 0 0.440 0.415 0.450 0.405 0.445 56,000 24,260 0.4332 0.410 0.386 0.419 0.377 0.414 60,133 0.4034 0.00%
2022-08-02 0 0.440 0.415 0.445 - - 0 0 - 0.410 0.386 0.414 - - 0 - -1.12%
2022-08-01 0 0.445 0.415 0.445 0.445 0.445 44,000 19,580 0.4450 0.414 0.386 0.414 0.414 0.414 47,247 0.4144 2.30%
2022-07-29 0 0.435 0.415 0.445 - - 0 0 - 0.405 0.386 0.414 - - 0 - 0.00%
2022-07-28 0 0.435 0.415 0.435 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2022-07-27 0 0.435 0.415 0.445 0.420 0.435 76,000 32,560 0.4284 0.405 0.386 0.414 0.391 0.405 81,608 0.3990 0.00%
2022-07-26 0 0.435 0.425 0.435 - - 0 0 - 0.405 0.396 0.405 - - 0 - 0.00%
2022-07-25 0 0.435 0.425 0.435 - - 0 0 - 0.405 0.396 0.405 - - 0 - 0.00%
2022-07-22 0 0.435 0.425 0.440 - - 0 0 - 0.405 0.396 0.410 - - 0 - 0.00%
2022-07-21 0 0.435 0.425 0.445 - - 0 0 - 0.405 0.396 0.414 - - 0 - 0.00%
2022-07-20 0 0.435 0.435 0.445 0.430 0.435 120,000 52,000 0.4333 0.405 0.405 0.414 0.400 0.405 128,856 0.4036 0.00%
2022-07-19 0 0.435 0.430 0.440 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2022-07-18 0 0.435 0.430 0.440 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2022-07-15 0 0.435 0.430 0.440 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2022-07-14 0 0.435 0.430 0.440 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2022-07-13 0 0.435 0.425 0.440 0.435 0.435 8,000 3,480 0.4350 0.405 0.396 0.410 0.405 0.405 8,590 0.4051 -1.14%
2022-07-12 0 0.440 0.430 0.440 0.430 0.445 44,000 19,120 0.4345 0.410 0.400 0.410 0.400 0.414 47,247 0.4047 -2.22%
2022-07-11 0 0.450 0.435 0.460 - - 0 0 - 0.419 0.405 0.428 - - 0 - 0.00%
2022-07-08 0 0.450 0.435 0.450 - - 0 0 - 0.419 0.405 0.419 - - 0 - -3.23%
2022-07-07 0 0.465 0.435 0.470 - - 0 0 - 0.433 0.405 0.438 - - 0 - 0.00%
2022-07-06 0 0.465 0.435 0.470 - - 0 0 - 0.433 0.405 0.438 - - 0 - 0.00%
2022-07-05 0 0.465 0.435 0.470 - - 0 0 - 0.433 0.405 0.438 - - 0 - 0.00%
2022-07-04 0 0.465 0.435 0.470 - - 0 0 - 0.433 0.405 0.438 - - 0 - 0.00%
2022-06-30 0 0.465 0.435 0.475 - - 0 0 - 0.433 0.405 0.442 - - 0 - 0.00%
2022-06-29 0 0.465 0.435 0.465 0.470 0.470 12,000 5,640 0.4700 0.433 0.405 0.433 0.438 0.438 12,886 0.4377 4.49%
2022-06-28 0 0.445 0.435 0.470 - - 0 0 - 0.414 0.405 0.438 - - 0 - 0.00%
2022-06-27 0 0.445 0.435 0.470 - - 0 0 - 0.414 0.405 0.438 - - 0 - 0.00%
2022-06-24 0 0.445 0.435 0.460 - - 0 0 - 0.414 0.405 0.428 - - 0 - 0.00%
2022-06-23 0 0.445 0.445 0.470 0.440 0.445 44,000 19,380 0.4405 0.414 0.414 0.438 0.410 0.414 47,247 0.4102 0.00%
2022-06-22 0 0.445 0.435 0.445 0.445 0.445 16,000 7,120 0.4450 0.414 0.405 0.414 0.414 0.414 17,181 0.4144 -1.11%
2022-06-21 0 0.450 0.450 0.465 - - 0 0 - 0.419 0.419 0.433 - - 0 - 0.00%
2022-06-20 0 0.450 0.450 0.460 0.450 0.450 4,000 1,800 0.4500 0.419 0.419 0.428 0.419 0.419 4,295 0.4191 0.00%
2022-06-17 0 0.450 0.450 0.480 - - 8,000 3,600 0.4500 0.419 0.419 0.447 - - 8,590 0.4191 0.00%
2022-06-16 0 0.450 0.440 0.460 - - 0 0 - 0.419 0.410 0.428 - - 0 - 0.00%
2022-06-15 0 0.450 0.440 0.450 0.450 0.450 8,000 3,600 0.4500 0.419 0.410 0.419 0.419 0.419 8,590 0.4191 0.00%
2022-06-14 0 0.450 0.450 0.465 0.450 0.450 12,000 5,400 0.4500 0.419 0.419 0.433 0.419 0.419 12,886 0.4191 0.00%
2022-06-13 0 0.450 0.450 0.460 - - 0 0 - 0.419 0.419 0.428 - - 0 - 0.00%
2022-06-10 0 0.450 0.450 0.465 - - 0 0 - 0.419 0.419 0.433 - - 0 - 2.27%
2022-06-09 0 0.440 0.440 0.465 0.430 0.430 20,000 8,600 0.4300 0.410 0.410 0.433 0.400 0.400 21,476 0.4004 0.00%
2022-06-08 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 0.410 0.400 0.410 0.410 0.410 21,476 0.4098 1.15%
2022-06-07 0 0.435 0.435 0.465 0.435 0.435 8,000 3,480 0.4350 0.405 0.405 0.433 0.405 0.405 8,590 0.4051 -8.42%
2022-06-06 0 0.475 0.440 0.480 0.480 0.480 20,000 9,600 0.4800 0.442 0.410 0.447 0.447 0.447 21,476 0.4470 1.06%
2022-06-02 0 0.470 0.440 0.470 - - 0 0 - 0.438 0.410 0.438 - - 0 - 0.00%
2022-06-01 0 0.470 0.435 0.470 - - 0 0 - 0.438 0.405 0.438 - - 0 - 0.00%
2022-05-31 0 0.470 0.435 0.475 - - 0 0 - 0.438 0.405 0.442 - - 0 - 0.00%
2022-05-30 0 0.470 0.445 0.480 0.430 0.470 344,000 160,020 0.4652 0.438 0.414 0.447 0.400 0.438 369,386 0.4332 4.44%
2022-05-27 0 0.450 0.430 0.480 0.450 0.450 4,000 1,800 0.4500 0.419 0.400 0.447 0.419 0.419 4,295 0.4191 -4.26%
2022-05-26 0 0.470 0.450 0.480 0.450 0.470 404,000 188,800 0.4673 0.438 0.419 0.447 0.419 0.438 433,814 0.4352 4.44%
2022-05-25 0 0.450 0.425 0.480 0.450 0.450 12,000 5,400 0.4500 0.419 0.396 0.447 0.419 0.419 12,886 0.4191 -1.10%
2022-05-24 0 0.455 0.440 0.465 0.455 0.465 328,000 149,320 0.4552 0.424 0.410 0.433 0.424 0.433 352,205 0.4240 -3.19%
2022-05-23 0 0.470 0.465 0.470 0.470 0.470 8,000 3,760 0.4700 0.438 0.433 0.438 0.438 0.438 8,590 0.4377 -1.05%
2022-05-20 0 0.475 0.460 0.480 - - 4,000 1,900 0.4750 0.442 0.428 0.447 - - 4,295 0.4424 0.00%
2022-05-19 0 0.475 0.435 0.480 0.475 0.475 40,000 19,000 0.4750 0.442 0.405 0.447 0.442 0.442 42,952 0.4424 7.95%
2022-05-18 0 0.440 0.435 0.480 - - 0 0 - 0.410 0.405 0.447 - - 0 - 0.00%
2022-05-17 0 0.440 0.435 0.475 0.440 0.440 4,000 1,760 0.4400 0.410 0.405 0.442 0.410 0.410 4,295 0.4098 1.15%
2022-05-16 0 0.435 0.425 0.480 - - 0 0 - 0.405 0.396 0.447 - - 0 - 0.00%
2022-05-13 0 0.435 0.405 0.480 0.430 0.435 60,000 26,000 0.4333 0.405 0.377 0.447 0.400 0.405 64,428 0.4036 2.35%
2022-05-12 0 0.425 0.410 0.435 0.435 0.435 4,000 1,740 0.4350 0.396 0.382 0.405 0.405 0.405 4,295 0.4051 -2.30%
2022-05-11 0 0.435 0.415 0.490 - - 0 0 - 0.405 0.386 0.456 - - 0 - 0.00%
2022-05-10 0 0.435 0.410 0.490 - - 0 0 - 0.405 0.382 0.456 - - 0 - 0.00%
2022-05-06 0 0.435 0.415 0.490 0.435 0.435 200,000 87,000 0.4350 0.405 0.386 0.456 0.405 0.405 214,759 0.4051 0.00%
2022-05-05 0 0.435 0.415 0.490 - - 0 0 - 0.405 0.386 0.456 - - 0 - 0.00%
2022-05-04 0 0.435 0.435 0.480 - - 0 0 - 0.405 0.405 0.447 - - 0 - 1.16%
2022-05-03 0 0.430 0.415 0.440 - - 0 0 - 0.400 0.386 0.410 - - 0 - -2.27%
2022-04-29 0 0.440 0.420 0.480 - - 0 0 - 0.410 0.391 0.447 - - 0 - 0.00%
2022-04-28 0 0.440 0.440 0.480 0.415 0.420 40,000 16,700 0.4175 0.410 0.410 0.447 0.386 0.391 42,952 0.3888 -2.22%
2022-04-27 0 0.450 0.415 0.480 0.415 0.450 64,000 27,980 0.4372 0.419 0.386 0.447 0.386 0.419 68,723 0.4071 -6.25%
2022-04-26 0 0.480 0.480 0.495 0.480 0.480 52,000 24,960 0.4800 0.447 0.447 0.461 0.447 0.447 55,837 0.4470 0.00%
2022-04-25 0 0.480 0.440 0.480 - - 0 0 - 0.447 0.410 0.447 - - 0 - 0.00%
2022-04-22 0 0.480 0.440 0.480 - - 0 0 - 0.447 0.410 0.447 - - 0 - 0.00%
2022-04-21 0 0.480 0.440 0.495 - - 0 0 - 0.447 0.410 0.461 - - 0 - 0.00%
2022-04-20 0 0.480 0.435 0.480 - - 0 0 - 0.447 0.405 0.447 - - 0 - 0.00%
2022-04-19 0 0.480 0.435 0.480 0.470 0.480 160,000 76,000 0.4750 0.447 0.405 0.447 0.438 0.447 171,807 0.4424 10.34%
2022-04-14 0 0.435 0.435 0.475 0.420 0.425 88,000 37,020 0.4207 0.405 0.405 0.442 0.391 0.396 94,494 0.3918 -3.33%
2022-04-13 0 0.450 0.420 0.480 - - 0 0 - 0.419 0.391 0.447 - - 0 - 0.00%
2022-04-12 0 0.450 0.420 0.475 - - 0 0 - 0.419 0.391 0.442 - - 0 - 0.00%
2022-04-11 0 0.450 0.440 0.480 - - 0 0 - 0.419 0.410 0.447 - - 0 - 0.00%
2022-04-08 0 0.450 0.420 0.480 - - 0 0 - 0.419 0.391 0.447 - - 0 - 0.00%
2022-04-07 0 0.450 0.420 0.480 - - 0 0 - 0.419 0.391 0.447 - - 0 - 0.00%
2022-04-06 0 0.450 0.425 0.480 - - 0 0 - 0.419 0.396 0.447 - - 0 - 0.00%
2022-04-04 0 0.450 0.425 0.450 0.450 0.450 24,000 10,800 0.4500 0.419 0.396 0.419 0.419 0.419 25,771 0.4191 4.65%
2022-04-01 0 0.430 0.410 0.480 - - 0 0 - 0.400 0.382 0.447 - - 0 - 0.00%
2022-03-31 0 0.430 0.430 0.490 0.425 0.425 12,000 5,100 0.4250 0.400 0.400 0.456 0.396 0.396 12,886 0.3958 0.00%
2022-03-30 0 0.430 0.430 0.490 0.430 0.430 24,000 10,320 0.4300 0.400 0.400 0.456 0.400 0.400 25,771 0.4004 0.00%
2022-03-29 0 0.430 0.425 0.470 - - 0 0 - 0.400 0.396 0.438 - - 0 - 0.00%
2022-03-28 0 0.430 0.425 0.490 - - 0 0 - 0.400 0.396 0.456 - - 0 - 0.00%
2022-03-25 0 0.430 0.410 0.490 - - 0 0 - 0.400 0.382 0.456 - - 0 - 0.00%
2022-03-24 0 0.430 0.410 0.490 - - 0 0 - 0.400 0.382 0.456 - - 0 - 0.00%
2022-03-23 0 0.430 0.410 0.430 0.430 0.430 8,000 3,440 0.4300 0.400 0.382 0.400 0.400 0.400 8,590 0.4004 0.00%
2022-03-22 0 0.430 0.410 0.430 - - 0 0 - 0.400 0.382 0.400 - - 0 - 0.00%
2022-03-21 0 0.430 0.410 0.430 - - 0 0 - 0.400 0.382 0.400 - - 0 - 0.00%
2022-03-18 0 0.430 0.410 0.430 - - 0 0 - 0.400 0.382 0.400 - - 0 - 0.00%
2022-03-17 0 0.430 0.405 0.430 0.405 0.430 64,000 26,420 0.4128 0.400 0.377 0.400 0.377 0.400 68,723 0.3844 0.00%
2022-03-16 0 0.430 0.400 0.430 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2022-03-15 0 0.430 0.410 0.430 - - 0 0 - 0.400 0.382 0.400 - - 0 - 0.00%
2022-03-14 0 0.430 0.395 0.430 0.430 0.430 40,000 17,200 0.4300 0.400 0.368 0.400 0.400 0.400 42,952 0.4004 0.00%
2022-03-11 0 0.430 0.430 0.450 - - 0 0 - 0.400 0.400 0.419 - - 0 - 0.00%
2022-03-10 0 0.430 0.430 0.495 - - 0 0 - 0.400 0.400 0.461 - - 0 - 0.00%
2022-03-09 0 0.430 0.385 0.430 0.430 0.430 40,000 17,200 0.4300 0.400 0.359 0.400 0.400 0.400 42,952 0.4004 0.00%
2022-03-08 0 0.430 0.420 0.435 0.420 0.430 88,000 37,360 0.4245 0.400 0.391 0.405 0.391 0.400 94,494 0.3954 -1.15%
2022-03-07 0 0.435 0.420 0.435 0.435 0.435 112,000 48,720 0.4350 0.405 0.391 0.405 0.405 0.405 120,265 0.4051 0.00%
2022-03-04 0 0.435 0.435 0.445 0.435 0.435 40,000 17,400 0.4350 0.405 0.405 0.414 0.405 0.405 42,952 0.4051 0.00%
2022-03-03 0 0.435 0.435 0.445 0.435 0.435 4,000 1,740 0.4350 0.405 0.405 0.414 0.405 0.405 4,295 0.4051 0.00%
2022-03-02 0 0.435 0.435 0.445 - - 0 0 - 0.405 0.405 0.414 - - 0 - 0.00%
2022-03-01 0 0.435 0.435 0.445 0.435 0.435 4,000 1,740 0.4350 0.405 0.405 0.414 0.405 0.405 4,295 0.4051 -2.25%
2022-02-28 0 0.445 0.435 0.450 - - 0 0 - 0.414 0.405 0.419 - - 0 - 0.00%
2022-02-25 0 0.445 0.445 0.460 - - 0 0 - 0.414 0.414 0.428 - - 0 - 0.00%
2022-02-24 0 0.445 0.445 0.490 0.440 0.465 152,000 67,320 0.4429 0.414 0.414 0.456 0.410 0.433 163,217 0.4125 -4.30%
2022-02-23 0 0.465 0.450 0.495 - - 0 0 - 0.433 0.419 0.461 - - 0 - 0.00%
2022-02-22 0 0.465 0.465 0.495 - - 0 0 - 0.433 0.433 0.461 - - 0 - 0.00%
2022-02-21 0 0.465 0.465 0.495 0.465 0.465 300,000 139,500 0.4650 0.433 0.433 0.461 0.433 0.433 322,139 0.4330 0.00%
2022-02-18 0 0.465 0.450 0.495 0.465 0.465 360,000 167,400 0.4650 0.433 0.419 0.461 0.433 0.433 386,567 0.4330 1.09%
2022-02-17 0 0.460 0.455 0.460 0.460 0.465 364,000 169,160 0.4647 0.428 0.424 0.428 0.428 0.433 390,862 0.4328 -1.08%
2022-02-16 0 0.465 0.460 0.495 0.465 0.465 300,000 139,500 0.4650 0.433 0.428 0.461 0.433 0.433 322,139 0.4330 1.09%
2022-02-15 0 0.460 0.460 0.495 0.450 0.460 364,000 166,900 0.4585 0.428 0.428 0.461 0.419 0.428 390,862 0.4270 1.10%
2022-02-14 0 0.455 0.455 0.495 0.450 0.455 620,000 281,020 0.4533 0.424 0.424 0.461 0.419 0.424 665,753 0.4221 0.00%
2022-02-11 0 0.455 0.435 0.455 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2022-02-10 0 0.455 0.435 0.455 0.450 0.455 360,000 163,040 0.4529 0.424 0.405 0.424 0.419 0.424 386,567 0.4218 8.33%
2022-02-09 0 0.420 0.420 0.465 - - 0 0 - 0.391 0.391 0.433 - - 0 - 0.00%
2022-02-08 0 0.420 0.420 0.465 - - 0 0 - 0.391 0.391 0.433 - - 0 - 0.00%
2022-02-07 0 0.420 0.420 0.435 0.420 0.420 4,000 1,680 0.4200 0.391 0.391 0.405 0.391 0.391 4,295 0.3911 -3.45%
2022-02-04 0 0.435 0.420 0.465 - - 0 0 - 0.405 0.391 0.433 - - 0 - 0.00%
2022-01-31 0 0.435 0.415 0.465 - - 0 0 - 0.405 0.386 0.433 - - 0 - 0.00%
2022-01-28 0 0.435 0.435 0.465 - - 0 0 - 0.405 0.405 0.433 - - 0 - 0.00%
2022-01-27 0 0.435 0.410 0.465 - - 0 0 - 0.405 0.382 0.433 - - 0 - 0.00%
2022-01-26 0 0.435 0.435 0.465 - - 0 0 - 0.405 0.405 0.433 - - 0 - 1.16%
2022-01-25 0 0.430 0.420 0.465 0.430 0.455 432,000 188,480 0.4363 0.400 0.391 0.433 0.400 0.424 463,880 0.4063 -4.44%
2022-01-24 0 0.450 0.450 0.470 0.450 0.465 624,000 284,800 0.4564 0.419 0.419 0.438 0.419 0.433 670,049 0.4250 -3.23%
2022-01-21 0 0.465 0.460 0.475 0.465 0.465 520,000 241,800 0.4650 0.433 0.428 0.442 0.433 0.433 558,374 0.4330 0.00%
2022-01-20 0 0.465 0.450 0.475 0.460 0.475 508,000 235,100 0.4628 0.433 0.419 0.442 0.428 0.442 545,488 0.4310 4.49%
2022-01-19 0 0.445 0.445 0.475 0.445 0.455 560,000 253,060 0.4519 0.414 0.414 0.442 0.414 0.424 601,326 0.4208 -2.20%
2022-01-18 0 0.455 0.450 0.480 0.455 0.490 436,000 203,520 0.4668 0.424 0.419 0.447 0.424 0.456 468,175 0.4347 1.11%
2022-01-17 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.419 0.410 0.419 0.419 0.419 21,476 0.4191 0.00%
2022-01-14 0 0.450 0.450 0.495 0.450 0.460 440,000 199,500 0.4534 0.419 0.419 0.461 0.419 0.428 472,470 0.4222 -3.23%
2022-01-13 0 0.465 0.460 0.490 0.460 0.465 420,000 194,760 0.4637 0.433 0.428 0.456 0.428 0.433 450,994 0.4318 -1.06%
2022-01-12 0 0.470 0.465 0.475 0.465 0.475 308,000 145,160 0.4713 0.438 0.433 0.442 0.433 0.442 330,729 0.4389 1.08%
2022-01-11 0 0.465 0.450 0.475 0.465 0.475 380,000 179,700 0.4729 0.433 0.419 0.442 0.433 0.442 408,042 0.4404 -1.06%
2022-01-10 0 0.470 0.460 0.490 0.470 0.470 160,000 75,200 0.4700 0.438 0.428 0.456 0.438 0.438 171,807 0.4377 2.17%
2022-01-07 0 0.460 0.450 0.490 0.450 0.460 40,000 18,360 0.4590 0.428 0.419 0.456 0.419 0.428 42,952 0.4275 -3.16%
2022-01-06 0 0.475 0.475 0.490 0.465 0.465 60,000 27,920 0.4653 0.442 0.442 0.456 0.433 0.433 64,428 0.4334 -2.06%
2022-01-05 0 0.485 0.485 0.490 0.485 0.485 160,000 77,600 0.4850 0.452 0.452 0.456 0.452 0.452 171,807 0.4517 -2.02%
2022-01-04 0 0.495 0.475 0.495 0.470 0.495 180,000 85,900 0.4772 0.461 0.442 0.461 0.438 0.461 193,283 0.4444 0.00%
2022-01-03 0 0.495 0.465 0.495 - - 0 0 - 0.461 0.433 0.461 - - 0 - 0.00%
2021-12-31 0 0.495 0.470 0.550 - - 0 0 - 0.461 0.438 0.512 - - 0 - 0.00%
2021-12-30 0 0.495 0.470 0.530 0.495 0.495 120,000 59,400 0.4950 0.461 0.438 0.494 0.461 0.461 128,856 0.4610 0.00%
2021-12-29 0 0.495 0.475 0.550 0.495 0.495 40,000 19,800 0.4950 0.461 0.442 0.512 0.461 0.461 42,952 0.4610 0.00%
2021-12-28 0 0.495 0.470 0.500 0.495 0.495 80,000 39,600 0.4950 0.461 0.438 0.466 0.461 0.461 85,904 0.4610 -1.00%
2021-12-24 0 0.500 0.490 0.500 - - 0 0 - 0.466 0.456 0.466 - - 0 - 0.00%
2021-12-23 0 0.500 0.480 0.500 - - 0 0 - 0.466 0.447 0.466 - - 0 - 0.00%
2021-12-22 0 0.500 0.465 0.500 - - 0 0 - 0.466 0.433 0.466 - - 0 - 0.00%
2021-12-21 0 0.500 0.465 0.500 - - 0 0 - 0.466 0.433 0.466 - - 0 - 0.00%
2021-12-20 0 0.500 0.465 0.500 - - 0 0 - 0.466 0.433 0.466 - - 0 - -1.96%
2021-12-17 0 0.510 0.465 0.510 - - 0 0 - 0.475 0.433 0.475 - - 0 - 0.00%
2021-12-16 0 0.510 0.465 0.550 - - 0 0 - 0.475 0.433 0.512 - - 0 - 0.00%
2021-12-15 0 0.510 0.465 0.510 - - 0 0 - 0.475 0.433 0.475 - - 0 - 0.00%
2021-12-14 0 0.510 0.465 0.530 - - 0 0 - 0.475 0.433 0.494 - - 0 - 0.00%
2021-12-13 0 0.510 0.465 0.540 - - 0 0 - 0.475 0.433 0.503 - - 0 - 0.00%
2021-12-10 0 0.510 0.465 0.510 - - 0 0 - 0.475 0.433 0.475 - - 0 - 0.00%
2021-12-09 0 0.510 0.480 0.520 0.460 0.520 112,000 57,040 0.5093 0.475 0.447 0.484 0.428 0.484 120,265 0.4743 6.25%
2021-12-08 0 0.480 0.455 0.480 0.480 0.480 40,000 19,200 0.4800 0.447 0.424 0.447 0.447 0.447 42,952 0.4470 1.05%
2021-12-07 0 0.475 0.475 0.550 0.475 0.495 16,000 7,760 0.4850 0.442 0.442 0.512 0.442 0.461 17,181 0.4517 -5.00%
2021-12-06 0 0.500 0.495 0.550 - - 0 0 - 0.466 0.461 0.512 - - 0 - 0.00%
2021-12-03 0 0.500 0.495 0.500 - - 0 0 - 0.466 0.461 0.466 - - 0 - 0.00%
2021-12-02 0 0.500 0.495 0.530 - - 0 0 - 0.466 0.461 0.494 - - 0 - 0.00%
2021-12-01 0 0.500 0.495 0.550 0.500 0.500 20,000 10,000 0.5000 0.466 0.461 0.512 0.466 0.466 21,476 0.4656 0.00%
2021-11-30 0 0.500 0.495 0.500 0.500 0.500 240,000 120,000 0.5000 0.466 0.461 0.466 0.466 0.466 257,711 0.4656 0.00%
2021-11-29 0 0.500 0.495 0.500 0.495 0.500 252,000 125,780 0.4991 0.466 0.461 0.466 0.461 0.466 270,597 0.4648 2.04%
2021-11-26 0 0.490 0.490 0.550 - - 0 0 - 0.456 0.456 0.512 - - 0 - 0.00%
2021-11-25 0 0.490 0.490 0.540 0.490 0.490 4,000 1,960 0.4900 0.456 0.456 0.503 0.456 0.456 4,295 0.4563 0.00%
2021-11-24 0 0.490 0.490 0.550 - - 0 0 - 0.456 0.456 0.512 - - 0 - 0.00%
2021-11-23 0 0.490 0.490 0.550 0.490 0.490 8,000 3,920 0.4900 0.456 0.456 0.512 0.456 0.456 8,590 0.4563 2.08%
2021-11-22 0 0.480 0.480 0.490 - - 20,000 9,800 0.4900 0.447 0.447 0.456 - - 21,476 0.4563 0.00%
2021-11-19 0 0.480 0.455 0.495 0.480 0.480 28,000 13,440 0.4800 0.447 0.424 0.461 0.447 0.447 30,066 0.4470 -1.03%
2021-11-18 0 0.485 0.460 0.500 0.475 0.495 60,000 29,080 0.4847 0.452 0.428 0.466 0.442 0.461 64,428 0.4514 -3.00%
2021-11-17 0 0.500 0.495 0.500 - - 0 0 - 0.466 0.461 0.466 - - 0 - 0.00%
2021-11-16 0 0.500 0.500 0.510 - - 0 0 - 0.466 0.466 0.475 - - 0 - 0.00%
2021-11-15 0 0.500 0.495 0.500 0.500 0.500 24,000 12,000 0.5000 0.466 0.461 0.466 0.466 0.466 25,771 0.4656 1.01%
2021-11-12 0 0.495 0.475 0.500 - - 0 0 - 0.461 0.442 0.466 - - 0 - -1.00%
2021-11-11 0 0.500 0.475 0.520 - - 24,000 12,000 0.5000 0.466 0.442 0.484 - - 25,771 0.4656 0.00%
2021-11-10 0 0.500 0.470 0.510 - - 0 0 - 0.466 0.438 0.475 - - 0 - -1.96%
2021-11-09 0 0.510 0.470 0.520 - - 0 0 - 0.475 0.438 0.484 - - 0 - 0.00%
2021-11-08 0 0.510 0.510 0.550 0.500 0.500 80,000 40,000 0.5000 0.475 0.475 0.512 0.466 0.466 85,904 0.4656 2.00%
2021-11-05 0 0.500 0.480 0.540 - - 0 0 - 0.466 0.447 0.503 - - 0 - 0.00%
2021-11-04 0 0.500 0.475 0.540 - - 0 0 - 0.466 0.442 0.503 - - 0 - 0.00%
2021-11-03 0 0.500 0.475 0.550 - - 0 0 - 0.466 0.442 0.512 - - 0 - 0.00%
2021-11-02 0 0.500 0.480 0.540 - - 0 0 - 0.466 0.447 0.503 - - 0 - 0.00%
2021-11-01 0 0.500 0.495 0.540 - - 0 0 - 0.466 0.461 0.503 - - 0 - 0.00%
2021-10-29 0 0.500 0.500 0.540 0.490 0.490 20,000 9,800 0.4900 0.466 0.466 0.503 0.456 0.456 21,476 0.4563 -7.41%
2021-10-28 0 0.540 0.500 0.540 - - 0 0 - 0.503 0.466 0.503 - - 0 - 0.00%
2021-10-27 0 0.540 0.510 0.540 0.540 0.540 68,000 36,720 0.5400 0.503 0.475 0.503 0.503 0.503 73,018 0.5029 8.00%
2021-10-26 0 0.500 0.495 0.550 - - 0 0 - 0.466 0.461 0.512 - - 0 - 0.00%
2021-10-25 0 0.500 0.500 0.550 0.500 0.500 8,000 4,000 0.5000 0.466 0.466 0.512 0.466 0.466 8,590 0.4656 -1.96%
2021-10-22 0 0.510 0.480 0.550 - - 0 0 - 0.475 0.447 0.512 - - 0 - 0.00%
2021-10-21 0 0.510 0.480 0.550 - - 0 0 - 0.475 0.447 0.512 - - 0 - 0.00%
2021-10-20 0 0.510 0.510 0.550 - - 0 0 - 0.475 0.475 0.512 - - 0 - 0.00%
2021-10-19 0 0.510 0.510 0.570 0.510 0.510 44,000 22,440 0.5100 0.475 0.475 0.531 0.475 0.475 47,247 0.4750 -3.77%
2021-10-18 0 0.530 0.510 0.570 - - 0 0 - 0.494 0.475 0.531 - - 0 - 0.00%
2021-10-15 0 0.530 0.500 0.530 - - 0 0 - 0.494 0.466 0.494 - - 0 - 0.00%
2021-10-12 0 0.530 0.495 0.550 - - 0 0 - 0.494 0.461 0.512 - - 0 - 0.00%
2021-10-11 0 0.530 0.510 0.550 0.530 0.530 8,000 4,240 0.5300 0.494 0.475 0.512 0.494 0.494 8,590 0.4936 0.00%
2021-10-08 0 0.530 0.530 0.580 - - 0 0 - 0.494 0.494 0.540 - - 0 - 0.00%
2021-10-07 0 0.530 0.530 0.580 0.530 0.530 12,000 6,360 0.5300 0.494 0.494 0.540 0.494 0.494 12,886 0.4936 -3.64%
2021-10-06 0 0.550 0.530 0.550 0.550 0.550 12,000 6,600 0.5500 0.512 0.494 0.512 0.512 0.512 12,886 0.5122 7.84%
2021-10-05 0 0.510 0.495 0.550 - - 0 0 - 0.475 0.461 0.512 - - 0 - 0.00%
2021-10-04 0 0.510 0.510 0.570 - - 0 0 - 0.475 0.475 0.531 - - 0 - 0.00%
2021-09-30 0 0.510 0.495 0.550 - - 0 0 - 0.475 0.461 0.512 - - 0 - 0.00%
2021-09-29 0 0.510 0.500 0.560 0.500 0.510 164,000 83,600 0.5098 0.475 0.466 0.522 0.466 0.475 176,103 0.4747 3.03%
2021-09-28 0 0.495 0.490 0.550 0.495 0.500 32,000 15,880 0.4963 0.461 0.456 0.512 0.461 0.466 34,361 0.4621 0.00%
2021-09-27 0 0.495 0.495 0.550 0.490 0.495 184,000 90,980 0.4945 0.461 0.461 0.512 0.456 0.461 197,578 0.4605 0.00%
2021-09-24 0 0.495 0.490 0.550 - - 0 0 - 0.461 0.456 0.512 - - 0 - 0.00%
2021-09-23 0 0.495 0.470 0.570 0.495 0.495 4,000 1,980 0.4950 0.461 0.438 0.531 0.461 0.461 4,295 0.4610 -1.00%
2021-09-21 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 0.466 0.466 0.512 0.466 0.466 42,952 0.4656 0.00%
2021-09-20 0 0.500 0.480 0.500 - - 0 0 - 0.466 0.447 0.466 - - 0 - -1.96%
2021-09-17 0 0.510 0.470 0.560 0.480 0.480 28,000 13,440 0.4800 0.475 0.438 0.522 0.447 0.447 30,066 0.4470 0.00%
2021-09-16 0 0.510 0.480 0.510 0.455 0.510 208,000 97,660 0.4695 0.475 0.447 0.475 0.424 0.475 223,350 0.4373 0.00%
2021-09-15 0 0.510 0.510 0.570 0.510 0.510 4,000 2,040 0.5100 0.475 0.475 0.531 0.475 0.475 4,295 0.4750 -3.77%
2021-09-14 0 0.530 0.510 0.590 0.530 0.530 4,000 2,120 0.5300 0.494 0.475 0.549 0.494 0.494 4,295 0.4936 -1.85%
2021-09-13 0 0.540 0.510 0.590 - - 0 0 - 0.503 0.475 0.549 - - 0 - 0.00%
2021-09-10 0 0.540 0.520 0.550 0.500 0.550 224,000 121,320 0.5416 0.503 0.484 0.512 0.466 0.512 240,530 0.5044 0.00%
2021-09-09 0 0.540 0.510 0.540 - - 0 0 - 0.503 0.475 0.503 - - 0 - -1.82%
2021-09-08 0 0.550 0.530 0.550 - - 0 0 - 0.512 0.494 0.512 - - 0 - 0.00%
2021-09-07 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 0.512 0.484 0.512 0.512 0.512 21,476 0.5122 0.00%
2021-09-06 0 0.550 0.530 0.550 - - 0 0 - 0.512 0.494 0.512 - - 0 - -3.51%
2021-09-03 0 0.570 0.550 0.580 0.570 0.570 28,000 15,960 0.5700 0.531 0.512 0.540 0.531 0.531 30,066 0.5308 0.00%
2021-09-02 0 0.570 0.550 0.580 0.500 0.700 1,168,000 664,360 0.5688 0.531 0.512 0.540 0.466 0.652 1,254,194 0.5297 17.53%
2021-09-01 0 0.485 0.485 0.500 0.485 0.495 88,000 42,880 0.4873 0.452 0.452 0.466 0.452 0.461 94,494 0.4538 -3.00%
2021-08-31 0 0.500 0.485 0.500 0.495 0.500 24,000 11,980 0.4992 0.466 0.452 0.466 0.461 0.466 25,771 0.4649 -1.96%
2021-08-30 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.475 0.466 0.484 0.475 0.475 4,295 0.4750 -1.92%
2021-08-27 0 0.520 0.500 0.570 0.520 0.520 20,000 10,400 0.5200 0.484 0.466 0.531 0.484 0.484 21,476 0.4843 0.00%
2021-08-26 0 0.520 0.520 0.560 0.510 0.560 116,000 61,280 0.5283 0.484 0.484 0.522 0.475 0.522 124,560 0.4920 1.96%
2021-08-25 0 0.510 0.510 0.560 0.510 0.520 120,000 61,280 0.5107 0.475 0.475 0.522 0.475 0.484 128,856 0.4756 -3.77%
2021-08-24 0 0.530 0.520 0.580 - - 0 0 - 0.494 0.484 0.540 - - 0 - 0.00%
2021-08-23 0 0.530 0.510 0.530 - - 0 0 - 0.494 0.475 0.494 - - 0 - -1.85%
2021-08-20 0 0.540 0.510 0.600 0.530 0.540 56,000 29,960 0.5350 0.503 0.475 0.559 0.494 0.503 60,133 0.4982 -3.57%
2021-08-19 0 0.560 0.530 0.570 - - 0 0 - 0.522 0.494 0.531 - - 0 - -1.75%
2021-08-18 0 0.570 0.530 0.580 0.570 0.580 148,000 85,360 0.5768 0.531 0.494 0.540 0.531 0.540 158,922 0.5371 7.55%
2021-08-17 0 0.530 0.530 0.580 0.530 0.530 8,000 4,240 0.5300 0.494 0.494 0.540 0.494 0.494 8,590 0.4936 0.00%
2021-08-16 0 0.530 0.530 0.600 0.530 0.530 120,000 63,600 0.5300 0.494 0.494 0.559 0.494 0.494 128,856 0.4936 -3.64%
2021-08-13 0 0.550 0.530 0.600 - - 0 0 - 0.512 0.494 0.559 - - 0 - 0.00%
2021-08-12 0 0.550 0.530 0.620 - - 0 0 - 0.512 0.494 0.577 - - 0 - 0.00%
2021-08-11 0 0.550 0.540 0.620 - - 0 0 - 0.512 0.503 0.577 - - 0 - 0.00%
2021-08-10 0 0.550 0.550 0.620 0.530 0.550 108,000 58,200 0.5389 0.512 0.512 0.577 0.494 0.512 115,970 0.5019 1.85%
2021-08-09 0 0.540 0.540 0.620 0.540 0.540 28,000 15,120 0.5400 0.503 0.503 0.577 0.503 0.503 30,066 0.5029 -1.82%
2021-08-06 0 0.550 0.530 0.610 - - 0 0 - 0.512 0.494 0.568 - - 0 - 0.00%
2021-08-05 0 0.550 0.550 0.620 0.520 0.610 120,000 68,200 0.5683 0.512 0.512 0.577 0.484 0.568 128,856 0.5293 0.00%
2021-08-04 0 0.550 0.550 0.660 0.550 0.550 104,000 57,200 0.5500 0.512 0.512 0.615 0.512 0.512 111,675 0.5122 0.00%
2021-08-03 0 0.550 0.530 0.570 0.550 0.550 60,000 33,000 0.5500 0.512 0.494 0.531 0.512 0.512 64,428 0.5122 -3.51%
2021-08-02 0 0.570 0.550 0.600 - - 0 0 - 0.531 0.512 0.559 - - 0 - 0.00%
2021-07-30 0 0.570 0.550 0.570 0.570 0.570 20,000 11,400 0.5700 0.531 0.512 0.531 0.531 0.531 21,476 0.5308 0.00%
2021-07-29 0 0.570 0.550 0.630 - - 0 0 - 0.531 0.512 0.587 - - 0 - 0.00%
2021-07-28 0 0.570 0.560 0.570 0.570 0.580 8,000 4,600 0.5750 0.531 0.522 0.531 0.531 0.540 8,590 0.5355 -1.72%
2021-07-27 0 0.580 0.570 0.600 0.580 0.630 92,000 56,800 0.6174 0.540 0.531 0.559 0.540 0.587 98,789 0.5750 -7.94%
2021-07-26 0 0.630 0.570 0.630 - - 0 0 - 0.587 0.531 0.587 - - 0 - -1.56%
2021-07-23 0 0.640 0.590 0.660 - - 0 0 - 0.596 0.549 0.615 - - 0 - 0.00%
2021-07-22 0 0.640 0.600 0.670 0.590 0.660 208,000 128,280 0.6167 0.596 0.559 0.624 0.549 0.615 223,350 0.5743 16.36%
2021-07-21 0 0.550 0.550 0.590 - - 0 0 - 0.512 0.512 0.549 - - 0 - 1.85%
2021-07-20 0 0.540 0.540 0.570 0.540 0.550 36,000 19,640 0.5456 0.503 0.503 0.531 0.503 0.512 38,657 0.5081 -1.82%
2021-07-19 0 0.550 0.540 0.590 - - 0 0 - 0.512 0.503 0.549 - - 0 - 0.00%
2021-07-16 0 0.550 0.550 0.580 - - 0 0 - 0.512 0.512 0.540 - - 0 - 0.00%
2021-07-15 0 0.550 0.550 0.590 - - 0 0 - 0.512 0.512 0.549 - - 0 - 0.00%
2021-07-14 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.512 0.512 0.549 0.512 0.512 21,476 0.5122 0.00%
2021-07-13 0 0.550 0.550 0.580 - - 0 0 - 0.512 0.512 0.540 - - 0 - 0.00%
2021-07-12 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.512 0.512 0.549 0.512 0.512 4,295 0.5122 0.00%
2021-07-09 0 0.550 0.550 0.590 0.500 0.550 328,000 172,280 0.5252 0.512 0.512 0.549 0.466 0.512 352,205 0.4891 -3.51%
2021-07-08 0 0.570 0.570 0.630 0.570 0.570 24,000 13,680 0.5700 0.531 0.531 0.587 0.531 0.531 25,771 0.5308 -3.39%
2021-07-07 0 0.590 0.570 0.620 0.590 0.590 4,000 2,360 0.5900 0.549 0.531 0.577 0.549 0.549 4,295 0.5495 1.72%
2021-07-06 0 0.580 0.560 0.640 0.580 0.580 8,000 4,640 0.5800 0.540 0.522 0.596 0.540 0.540 8,590 0.5401 0.00%
2021-07-05 0 0.580 0.560 0.640 0.580 0.580 8,000 4,640 0.5800 0.540 0.522 0.596 0.540 0.540 8,590 0.5401 0.00%
2021-07-02 0 0.580 0.580 0.650 - - 0 0 - 0.540 0.540 0.605 - - 0 - 1.75%
2021-06-30 0 0.570 0.570 0.590 0.570 0.590 152,000 88,640 0.5832 0.531 0.531 0.549 0.531 0.549 163,217 0.5431 -3.39%
2021-06-29 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.549 0.549 0.559 0.549 0.549 12,886 0.5495 -1.67%
2021-06-28 0 0.600 0.590 0.620 - - 0 0 - 0.559 0.549 0.577 - - 0 - 0.00%
2021-06-25 0 0.600 0.600 0.620 0.590 0.600 36,000 21,560 0.5989 0.559 0.559 0.577 0.549 0.559 38,657 0.5577 -3.23%
2021-06-24 0 0.620 0.610 0.620 - - 0 0 - 0.577 0.568 0.577 - - 0 - 0.00%
2021-06-23 0 0.620 0.610 0.630 0.620 0.620 4,000 2,480 0.6200 0.577 0.568 0.587 0.577 0.577 4,295 0.5774 0.00%
2021-06-22 0 0.620 0.610 0.640 - - 0 0 - 0.577 0.568 0.596 - - 0 - 0.00%
2021-06-21 0 0.620 0.620 0.630 0.610 0.620 240,000 148,120 0.6172 0.577 0.577 0.587 0.568 0.577 257,711 0.5748 1.64%
2021-06-18 0 0.610 0.600 0.640 0.610 0.620 60,000 36,800 0.6133 0.568 0.559 0.596 0.568 0.577 64,428 0.5712 0.00%
2021-06-17 0 0.610 0.610 0.640 0.610 0.610 16,000 9,760 0.6100 0.568 0.568 0.596 0.568 0.568 17,181 0.5681 -1.61%
2021-06-16 0 0.620 0.610 0.630 - - 0 0 - 0.577 0.568 0.587 - - 0 - 0.00%
2021-06-15 0 0.620 0.610 0.650 0.620 0.620 32,000 19,840 0.6200 0.577 0.568 0.605 0.577 0.577 34,361 0.5774 -1.59%
2021-06-11 0 0.630 0.610 0.630 0.630 0.630 120,000 75,600 0.6300 0.587 0.568 0.587 0.587 0.587 128,856 0.5867 -1.56%
2021-06-10 0 0.640 0.610 0.650 - - 0 0 - 0.596 0.568 0.605 - - 0 - 0.00%
2021-06-09 0 0.640 0.640 0.650 - - 0 0 - 0.596 0.596 0.605 - - 0 - 0.00%
2021-06-08 0 0.640 0.610 0.650 - - 0 0 - 0.596 0.568 0.605 - - 0 - 0.00%
2021-06-07 0 0.640 0.620 0.670 0.640 0.640 4,000 2,560 0.6400 0.596 0.577 0.624 0.596 0.596 4,295 0.5960 1.59%
2021-06-04 0 0.630 0.610 0.630 - - 0 0 - 0.587 0.568 0.587 - - 0 - -5.97%
2021-06-03 0 0.670 0.610 0.670 - - 0 0 - 0.624 0.568 0.624 - - 0 - 0.00%
2021-06-02 0 0.670 0.610 0.680 - - 0 0 - 0.624 0.568 0.633 - - 0 - 0.00%
2021-06-01 0 0.670 0.620 0.680 0.670 0.670 96,000 64,320 0.6700 0.624 0.577 0.633 0.624 0.624 103,084 0.6240 -1.47%
2021-05-31 0 0.680 0.620 0.680 - - 0 0 - 0.633 0.577 0.633 - - 0 - 0.00%
2021-05-28 0 0.680 0.630 0.680 0.660 0.680 16,000 10,760 0.6725 0.633 0.587 0.633 0.615 0.633 17,181 0.6263 4.62%
2021-05-27 0 0.650 0.640 0.670 0.650 0.660 20,000 13,160 0.6580 0.605 0.596 0.624 0.605 0.615 21,476 0.6128 1.56%
2021-05-26 0 0.640 0.640 0.660 0.640 0.650 240,000 154,520 0.6438 0.596 0.596 0.615 0.596 0.605 257,711 0.5996 0.00%
2021-05-25 0 0.640 0.610 0.650 0.640 0.640 100,000 64,000 0.6400 0.596 0.568 0.605 0.596 0.596 107,380 0.5960 0.00%
2021-05-24 0 0.640 0.600 0.640 0.640 0.640 80,000 51,200 0.6400 0.596 0.559 0.596 0.596 0.596 85,904 0.5960 0.00%
2021-05-21 0 0.640 0.640 0.650 0.640 0.650 220,000 141,360 0.6425 0.596 0.596 0.605 0.596 0.605 236,235 0.5984 -1.54%
2021-05-20 0 0.650 0.650 0.660 0.650 0.660 96,000 63,200 0.6583 0.605 0.605 0.615 0.605 0.615 103,084 0.6131 -2.99%
2021-05-18 0 0.670 0.670 0.680 0.670 0.670 176,000 117,920 0.6700 0.624 0.624 0.633 0.624 0.624 188,988 0.6240 0.00%
2021-05-17 0 0.670 0.650 0.700 0.650 0.670 100,000 66,600 0.6660 0.624 0.605 0.652 0.605 0.624 107,380 0.6202 0.00%
2021-05-14 0 0.670 0.650 0.680 0.650 0.670 12,000 7,880 0.6567 0.624 0.605 0.633 0.605 0.624 12,886 0.6115 3.08%
2021-05-13 0 0.650 0.650 0.660 0.650 0.650 92,000 59,800 0.6500 0.605 0.605 0.615 0.605 0.605 98,789 0.6053 0.00%
2021-05-12 0 0.650 0.650 0.660 0.650 0.650 92,000 59,800 0.6500 0.605 0.605 0.615 0.605 0.605 98,789 0.6053 4.84%
2021-05-11 0 0.620 0.620 0.640 0.620 0.640 32,000 19,920 0.6225 0.577 0.577 0.596 0.577 0.596 34,361 0.5797 -7.46%
2021-05-10 0 0.670 0.610 0.670 - - 0 0 - 0.624 0.568 0.624 - - 0 - 0.00%
2021-05-07 0 0.670 0.600 0.670 0.680 0.680 8,000 5,440 0.6800 0.624 0.559 0.624 0.633 0.633 8,590 0.6333 -1.47%
2021-05-06 0 0.680 0.600 0.680 0.680 0.680 72,000 48,960 0.6800 0.633 0.559 0.633 0.633 0.633 77,313 0.6333 0.00%
2021-05-05 0 0.680 0.620 0.680 0.680 0.680 100,000 68,000 0.6800 0.633 0.577 0.633 0.633 0.633 107,380 0.6333 0.00%
2021-05-04 0 0.680 0.580 0.800 0.590 0.680 288,000 177,040 0.6147 0.633 0.540 0.745 0.549 0.633 309,253 0.5725 23.64%
2021-05-03 0 0.550 0.540 0.600 0.540 0.610 240,000 140,720 0.5863 0.512 0.503 0.559 0.503 0.568 257,711 0.5460 -11.29%
2021-04-30 0 0.620 0.600 0.620 - - 0 0 - 0.577 0.559 0.577 - - 0 - -3.12%
2021-04-29 0 0.640 0.600 0.650 - - 0 0 - 0.596 0.559 0.605 - - 0 - 0.00%
2021-04-28 0 0.640 0.620 0.650 - - 0 0 - 0.596 0.577 0.605 - - 0 - 0.00%
2021-04-27 0 0.640 0.610 0.650 - - 0 0 - 0.596 0.568 0.605 - - 0 - 0.00%
2021-04-26 0 0.640 0.600 0.650 - - 0 0 - 0.596 0.559 0.605 - - 0 - 0.00%
2021-04-23 0 0.640 0.600 0.650 - - 0 0 - 0.596 0.559 0.605 - - 0 - 0.00%
2021-04-22 0 0.640 0.600 0.650 - - 0 0 - 0.596 0.559 0.605 - - 0 - 0.00%
2021-04-21 0 0.640 0.600 0.650 - - 0 0 - 0.596 0.559 0.605 - - 0 - -1.54%
2021-04-20 0 0.650 0.620 0.650 0.640 0.650 68,000 43,400 0.6382 0.605 0.577 0.605 0.596 0.605 73,018 0.5944 0.00%
2021-04-19 0 0.650 0.630 0.670 - - 0 0 - 0.605 0.587 0.624 - - 0 - 0.00%
2021-04-16 0 0.650 0.630 0.650 - - 0 0 - 0.605 0.587 0.605 - - 0 - 0.00%
2021-04-15 0 0.650 0.630 0.650 - - 8,000 5,200 0.6500 0.605 0.587 0.605 - - 8,590 0.6053 0.00%
2021-04-14 0 0.650 0.620 0.650 0.620 0.650 64,000 40,760 0.6369 0.605 0.577 0.605 0.577 0.605 68,723 0.5931 6.56%
2021-04-13 0 0.610 0.590 0.620 0.590 0.630 368,000 223,040 0.6061 0.568 0.549 0.577 0.549 0.587 395,157 0.5644 -3.17%
2021-04-12 0 0.630 0.620 0.630 0.650 0.650 96,000 62,080 0.6467 0.587 0.577 0.587 0.605 0.605 103,084 0.6022 -5.97%
2021-04-09 0 0.670 0.650 0.670 - - 0 0 - 0.624 0.605 0.624 - - 0 - -1.47%
2021-04-08 0 0.680 0.660 0.680 0.660 0.680 144,000 97,360 0.6761 0.633 0.615 0.633 0.615 0.633 154,627 0.6296 3.03%
2021-04-07 0 0.660 0.660 0.680 0.630 0.660 128,000 82,360 0.6434 0.615 0.615 0.633 0.587 0.615 137,446 0.5992 0.00%
2021-04-01 0 0.660 0.650 0.670 0.650 0.670 220,000 144,360 0.6562 0.615 0.605 0.624 0.605 0.624 236,235 0.6111 -4.35%
2021-03-31 0 0.690 0.680 0.700 0.650 0.740 324,000 220,520 0.6806 0.643 0.633 0.652 0.605 0.689 347,910 0.6338 -6.76%
2021-03-30 0 0.740 0.730 0.740 0.730 0.740 32,000 23,560 0.7363 0.689 0.680 0.689 0.680 0.689 34,361 0.6857 2.78%
2021-03-29 0 0.720 0.700 0.720 0.710 0.720 76,000 54,320 0.7147 0.671 0.652 0.671 0.661 0.671 81,608 0.6656 4.35%
2021-03-26 0 0.690 0.690 0.710 0.690 0.720 484,000 337,640 0.6976 0.643 0.643 0.661 0.643 0.671 519,717 0.6497 -4.17%
2021-03-25 0 0.720 0.700 0.730 0.710 0.750 136,000 99,120 0.7288 0.671 0.652 0.680 0.661 0.698 146,036 0.6787 -2.70%
2021-03-24 0 0.740 0.730 0.750 0.730 0.790 164,000 122,800 0.7488 0.689 0.680 0.698 0.680 0.736 176,103 0.6973 -3.90%
2021-03-23 0 0.770 0.750 0.770 0.760 0.770 28,000 21,400 0.7643 0.717 0.698 0.717 0.708 0.717 30,066 0.7118 0.00%
2021-03-22 0 0.770 0.750 0.780 0.760 0.770 64,000 48,920 0.7644 0.717 0.698 0.726 0.708 0.717 68,723 0.7118 1.32%
2021-03-19 0 0.760 0.730 0.760 0.760 0.760 36,000 27,360 0.7600 0.708 0.680 0.708 0.708 0.708 38,657 0.7078 0.00%
2021-03-18 0 0.760 0.740 0.760 0.750 0.760 192,000 144,440 0.7523 0.708 0.689 0.708 0.698 0.708 206,169 0.7006 0.00%
2021-03-17 0 0.760 0.750 0.770 - - 0 0 - 0.708 0.698 0.717 - - 0 - 0.00%
2021-03-16 0 0.760 0.760 0.770 0.760 0.770 64,000 49,000 0.7656 0.708 0.708 0.717 0.708 0.717 68,723 0.7130 -2.56%
2021-03-15 0 0.780 0.770 0.790 0.780 0.780 8,000 6,240 0.7800 0.726 0.717 0.736 0.726 0.726 8,590 0.7264 0.00%
2021-03-12 0 0.780 0.770 0.790 0.780 0.800 8,000 6,320 0.7900 0.726 0.717 0.736 0.726 0.745 8,590 0.7357 0.00%
2021-03-11 0 0.780 0.770 0.800 0.780 0.780 44,000 34,320 0.7800 0.726 0.717 0.745 0.726 0.726 47,247 0.7264 -2.50%
2021-03-10 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.745 0.726 0.745 0.745 0.745 4,295 0.7450 1.27%
2021-03-09 0 0.790 0.770 0.790 0.770 0.810 732,000 568,560 0.7767 0.736 0.717 0.736 0.717 0.754 786,019 0.7233 -3.66%
2021-03-08 0 0.820 0.810 0.820 0.820 0.830 188,000 154,480 0.8217 0.764 0.754 0.764 0.764 0.773 201,874 0.7652 1.23%
2021-03-05 0 0.810 0.810 0.820 0.810 0.810 48,000 38,880 0.8100 0.754 0.754 0.764 0.754 0.754 51,542 0.7543 0.00%
2021-03-04 0 0.810 0.810 0.830 0.800 0.830 352,000 285,760 0.8118 0.754 0.754 0.773 0.745 0.773 377,976 0.7560 -3.57%
2021-03-03 0 0.840 0.840 0.850 0.820 0.840 96,000 80,400 0.8375 0.782 0.782 0.792 0.764 0.782 103,084 0.7799 2.44%
2021-03-02 0 0.820 0.810 0.830 0.810 0.850 108,000 90,240 0.8356 0.764 0.754 0.773 0.754 0.792 115,970 0.7781 -2.38%
2021-03-01 0 0.840 0.810 0.840 0.840 0.840 28,000 23,520 0.8400 0.782 0.754 0.782 0.782 0.782 30,066 0.7823 2.44%
2021-02-26 0 0.820 0.800 0.820 0.820 0.830 80,000 65,800 0.8225 0.764 0.745 0.764 0.764 0.773 85,904 0.7660 -1.20%
2021-02-25 0 0.830 0.820 0.830 0.820 0.830 68,000 55,840 0.8212 0.773 0.764 0.773 0.764 0.773 73,018 0.7647 0.00%
2021-02-24 0 0.830 0.830 0.840 0.800 0.830 768,000 621,480 0.8092 0.773 0.773 0.782 0.745 0.773 824,675 0.7536 -2.35%
2021-02-23 0 0.850 0.820 0.850 0.830 0.850 56,000 46,720 0.8343 0.792 0.764 0.792 0.773 0.792 60,133 0.7770 3.66%
2021-02-22 0 0.820 0.820 0.850 0.820 0.860 496,000 414,400 0.8355 0.764 0.764 0.792 0.764 0.801 532,603 0.7781 -1.20%
2021-02-19 0 0.830 0.820 0.840 0.830 0.850 144,000 120,120 0.8342 0.773 0.764 0.782 0.773 0.792 154,627 0.7768 1.22%
2021-02-18 0 0.820 0.820 0.840 0.820 0.840 192,000 158,960 0.8279 0.764 0.764 0.782 0.764 0.782 206,169 0.7710 0.00%
2021-02-17 0 0.820 0.820 0.840 0.820 0.860 556,000 463,720 0.8340 0.764 0.764 0.782 0.764 0.801 597,030 0.7767 -3.53%
2021-02-16 0 0.850 0.840 0.860 0.840 0.870 504,000 428,680 0.8506 0.792 0.782 0.801 0.782 0.810 541,193 0.7921 -4.49%
2021-02-11 0 0.890 0.870 0.890 0.860 0.890 128,000 111,960 0.8747 0.829 0.810 0.829 0.801 0.829 137,446 0.8146 0.00%
2021-02-10 0 0.890 0.870 0.890 0.870 0.890 248,000 217,320 0.8763 0.829 0.810 0.829 0.810 0.829 266,301 0.8161 0.00%
2021-02-09 0 0.890 0.860 0.890 0.850 0.890 284,000 244,680 0.8615 0.829 0.801 0.829 0.792 0.829 304,958 0.8023 0.00%
2021-02-08 0 0.890 0.880 0.900 0.880 0.910 192,000 172,960 0.9008 0.829 0.820 0.838 0.820 0.847 206,169 0.8389 0.00%
2021-02-05 0 0.890 0.880 0.890 0.880 0.900 176,000 156,840 0.8911 0.829 0.820 0.829 0.820 0.838 188,988 0.8299 0.00%
2021-02-04 0 0.890 0.880 0.890 0.850 0.910 688,000 595,160 0.8651 0.829 0.820 0.829 0.792 0.847 738,772 0.8056 0.00%
2021-02-03 0 0.890 0.880 0.890 0.880 0.950 2,572,000 2,364,320 0.9193 0.829 0.820 0.829 0.820 0.885 2,761,803 0.8561 1.14%
2021-02-02 0 0.880 0.880 0.890 0.840 0.880 1,268,000 1,092,520 0.8616 0.820 0.820 0.829 0.782 0.820 1,361,573 0.8024 4.76%
2021-02-01 0 0.840 0.830 0.840 0.820 0.850 332,000 276,240 0.8320 0.782 0.773 0.782 0.764 0.792 356,500 0.7749 2.44%
2021-01-29 0 0.820 0.800 0.820 0.800 0.830 132,000 107,600 0.8152 0.764 0.745 0.764 0.745 0.773 141,741 0.7591 0.00%
2021-01-28 0 0.820 0.800 0.820 0.800 0.820 788,000 637,000 0.8084 0.764 0.745 0.764 0.745 0.764 846,151 0.7528 2.50%
2021-01-27 0 0.800 0.800 0.810 0.800 0.830 212,000 173,640 0.8191 0.745 0.745 0.754 0.745 0.773 227,645 0.7628 -3.61%
2021-01-26 0 0.830 0.810 0.830 0.810 0.830 204,000 167,360 0.8204 0.773 0.754 0.773 0.754 0.773 219,054 0.7640 0.00%
2021-01-25 0 0.830 0.820 0.850 0.830 0.860 760,000 641,800 0.8445 0.773 0.764 0.792 0.773 0.801 816,085 0.7864 1.22%
2021-01-22 0 0.820 0.800 0.820 0.770 0.830 1,252,000 994,440 0.7943 0.764 0.745 0.764 0.717 0.773 1,344,392 0.7397 0.00%
2021-01-21 0 0.820 0.810 0.820 0.810 0.840 380,000 312,800 0.8232 0.764 0.754 0.764 0.754 0.782 408,042 0.7666 -1.20%
2021-01-20 0 0.830 0.820 0.830 0.810 0.840 412,000 341,000 0.8277 0.773 0.764 0.773 0.754 0.782 442,404 0.7708 -1.19%
2021-01-19 0 0.840 0.830 0.850 0.840 0.870 432,000 368,840 0.8538 0.782 0.773 0.792 0.782 0.810 463,880 0.7951 0.00%
2021-01-18 0 0.840 0.830 0.850 0.820 0.860 484,000 409,440 0.8460 0.782 0.773 0.792 0.764 0.801 519,717 0.7878 1.20%
2021-01-15 0 0.830 0.830 0.840 0.820 0.860 1,408,000 1,182,000 0.8395 0.773 0.773 0.782 0.764 0.801 1,511,905 0.7818 3.75%
2021-01-14 0 0.800 0.790 0.800 0.790 0.810 240,000 192,240 0.8010 0.745 0.736 0.745 0.736 0.754 257,711 0.7460 1.27%
2021-01-13 0 0.790 0.770 0.790 0.780 0.790 88,000 69,240 0.7868 0.736 0.717 0.736 0.726 0.736 94,494 0.7327 1.28%
2021-01-12 0 0.780 0.770 0.780 0.770 0.790 344,000 267,880 0.7787 0.726 0.717 0.726 0.717 0.736 369,386 0.7252 1.30%
2021-01-11 0 0.770 0.760 0.780 0.760 0.780 432,000 334,880 0.7752 0.717 0.708 0.726 0.708 0.726 463,880 0.7219 0.00%
2021-01-08 0 0.770 0.760 0.780 0.760 0.790 456,000 355,960 0.7806 0.717 0.708 0.726 0.708 0.736 489,651 0.7270 0.00%
2021-01-07 0 0.770 0.760 0.770 0.750 0.780 748,000 574,160 0.7676 0.717 0.708 0.717 0.698 0.726 803,199 0.7148 -1.28%
2021-01-06 0 0.780 0.770 0.790 0.760 0.800 856,000 670,120 0.7829 0.726 0.717 0.736 0.708 0.745 919,169 0.7290 -1.27%
2021-01-05 0 0.790 0.790 0.800 0.770 0.810 832,000 658,520 0.7915 0.736 0.736 0.745 0.717 0.754 893,398 0.7371 -2.47%
2021-01-04 0 0.810 0.800 0.810 0.780 0.810 644,000 514,440 0.7988 0.754 0.745 0.754 0.726 0.754 691,525 0.7439 2.53%
2020-12-31 0 0.790 0.790 0.800 0.780 0.830 458,000 369,440 0.8066 0.736 0.736 0.745 0.726 0.773 491,798 0.7512 -2.47%
2020-12-30 0 0.810 0.810 0.830 0.790 0.830 840,000 684,880 0.8153 0.754 0.754 0.773 0.736 0.773 901,989 0.7593 0.00%
2020-12-29 0 0.810 0.790 0.810 0.780 0.850 868,000 699,040 0.8053 0.754 0.736 0.754 0.726 0.792 932,055 0.7500 -2.41%
2020-12-28 0 0.830 0.810 0.830 0.820 0.840 400,000 331,400 0.8285 0.773 0.754 0.773 0.764 0.782 429,518 0.7716 -2.35%
2020-12-24 0 0.850 0.830 0.850 0.840 0.850 200,000 169,520 0.8476 0.792 0.773 0.792 0.782 0.792 214,759 0.7893 1.19%
2020-12-23 0 0.840 0.820 0.840 0.800 0.850 984,000 808,760 0.8219 0.782 0.764 0.782 0.745 0.792 1,056,615 0.7654 0.00%
2020-12-22 0 0.840 0.830 0.840 0.800 0.860 1,236,000 1,024,120 0.8286 0.782 0.773 0.782 0.745 0.801 1,327,212 0.7716 5.00%
2020-12-21 0 0.800 0.790 0.810 0.800 0.810 436,000 350,360 0.8036 0.745 0.736 0.754 0.745 0.754 468,175 0.7484 -1.23%
2020-12-18 0 0.810 0.810 0.820 0.810 0.840 1,468,000 1,205,960 0.8215 0.754 0.754 0.764 0.754 0.782 1,576,332 0.7650 0.00%
2020-12-17 0 0.810 0.810 0.830 0.810 0.850 976,000 808,080 0.8280 0.754 0.754 0.773 0.754 0.792 1,048,025 0.7711 -3.57%
2020-12-16 0 0.840 0.830 0.850 0.830 0.870 836,000 711,560 0.8511 0.782 0.773 0.792 0.773 0.810 897,693 0.7927 -1.18%
2020-12-15 0 0.850 0.840 0.850 0.840 0.870 420,000 359,280 0.8554 0.792 0.782 0.792 0.782 0.810 450,994 0.7966 0.00%
2020-12-14 0 0.850 0.850 0.870 0.840 0.860 656,000 561,080 0.8553 0.792 0.792 0.810 0.782 0.801 704,410 0.7965 1.19%
2020-12-11 0 0.840 0.840 0.850 0.840 0.880 1,088,000 932,880 0.8574 0.782 0.782 0.792 0.782 0.820 1,168,290 0.7985 -2.33%
2020-12-10 0 0.860 0.850 0.860 0.850 0.890 1,220,000 1,057,640 0.8669 0.801 0.792 0.801 0.792 0.829 1,310,031 0.8073 -3.37%
2020-12-09 0 0.890 0.870 0.890 0.870 0.910 1,052,000 938,240 0.8919 0.829 0.810 0.829 0.810 0.847 1,129,633 0.8306 -1.11%
2020-12-08 0 0.900 0.880 0.900 0.880 0.910 620,000 554,040 0.8936 0.838 0.820 0.838 0.820 0.847 665,753 0.8322 1.12%
2020-12-07 0 0.890 0.880 0.900 0.850 0.900 1,100,000 962,440 0.8749 0.829 0.820 0.838 0.792 0.838 1,181,175 0.8148 0.00%
2020-12-04 0 0.890 0.880 0.890 0.870 0.900 1,256,000 1,112,160 0.8855 0.829 0.820 0.829 0.810 0.838 1,348,688 0.8246 0.00%
2020-12-03 0 0.890 0.890 0.900 0.880 0.920 856,000 771,400 0.9012 0.829 0.829 0.838 0.820 0.857 919,169 0.8392 -2.20%
2020-12-02 0 0.910 0.900 0.920 0.900 0.930 756,000 691,480 0.9147 0.847 0.838 0.857 0.838 0.866 811,790 0.8518 1.11%
2020-12-01 0 0.900 0.880 0.900 0.880 0.930 1,820,000 1,646,200 0.9045 0.838 0.820 0.838 0.820 0.866 1,954,308 0.8423 -2.17%
2020-11-30 0 0.920 0.920 0.930 0.900 0.940 1,676,000 1,553,640 0.9270 0.857 0.857 0.866 0.838 0.875 1,799,682 0.8633 -2.13%
2020-11-27 0 0.940 0.910 0.940 0.890 1.100 5,708,000 5,585,560 0.9785 0.875 0.847 0.875 0.829 1.024 6,129,227 0.9113 -4.08%
2020-11-26 0 0.980 0.970 0.980 0.870 0.980 6,352,000 5,980,880 0.9416 0.913 0.903 0.913 0.810 0.913 6,820,751 0.8769 13.95%
2020-11-25 0 0.860 0.850 0.870 0.850 0.860 772,000 660,440 0.8555 0.801 0.792 0.810 0.792 0.801 828,970 0.7967 0.00%
2020-11-24 0 0.860 0.850 0.870 0.850 0.870 860,000 738,360 0.8586 0.801 0.792 0.810 0.792 0.810 923,464 0.7996 -1.15%
2020-11-23 0 0.870 0.860 0.870 0.850 0.890 640,000 555,160 0.8674 0.810 0.801 0.810 0.792 0.829 687,229 0.8078 1.16%
2020-11-20 0 0.860 0.850 0.870 0.840 0.870 1,168,000 1,001,800 0.8577 0.801 0.792 0.810 0.782 0.810 1,254,194 0.7988 1.18%
2020-11-19 0 0.850 0.840 0.860 0.830 0.880 1,604,000 1,364,960 0.8510 0.792 0.782 0.801 0.773 0.820 1,722,369 0.7925 -2.30%
2020-11-18 0 0.870 0.850 0.870 0.840 0.890 1,732,000 1,477,360 0.8530 0.810 0.792 0.810 0.782 0.829 1,859,814 0.7944 0.00%
2020-11-17 0 0.870 0.860 0.870 0.850 0.900 928,000 807,400 0.8700 0.810 0.801 0.810 0.792 0.838 996,483 0.8103 2.35%
2020-11-16 0 0.850 0.850 0.870 0.850 0.890 976,000 851,280 0.8722 0.792 0.792 0.810 0.792 0.829 1,048,025 0.8123 -4.49%
2020-11-13 0 0.890 0.880 0.910 0.890 0.920 864,000 783,440 0.9068 0.829 0.820 0.847 0.829 0.857 927,760 0.8444 -1.11%
2020-11-12 0 0.900 0.890 0.900 0.880 0.920 820,000 733,920 0.8950 0.838 0.829 0.838 0.820 0.857 880,513 0.8335 0.00%
2020-11-11 0 0.900 0.890 0.900 0.890 0.960 1,880,000 1,736,080 0.9234 0.838 0.829 0.838 0.829 0.894 2,018,736 0.8600 -3.23%
2020-11-10 0 0.930 0.910 0.930 0.920 0.950 1,260,000 1,167,120 0.9263 0.866 0.847 0.866 0.857 0.885 1,352,983 0.8626 1.09%
2020-11-09 0 0.920 0.910 0.920 0.880 0.940 1,412,000 1,283,640 0.9091 0.857 0.847 0.857 0.820 0.875 1,516,200 0.8466 4.55%
2020-11-06 0 0.880 0.870 0.890 0.880 0.920 1,368,000 1,221,400 0.8928 0.820 0.810 0.829 0.820 0.857 1,468,953 0.8315 -3.30%
2020-11-05 0 0.910 0.890 0.910 0.840 0.970 6,924,000 6,136,600 0.8863 0.847 0.829 0.847 0.782 0.903 7,434,962 0.8254 -1.09%
2020-11-04 0 0.920 0.910 0.920 0.920 0.970 1,500,000 1,409,200 0.9395 0.857 0.847 0.857 0.857 0.903 1,610,694 0.8749 -4.17%
2020-11-03 0 0.960 0.940 0.960 0.880 0.990 4,412,000 4,194,760 0.9508 0.894 0.875 0.894 0.820 0.922 4,737,587 0.8854 5.49%
2020-11-02 0 0.910 0.880 0.910 0.830 0.950 5,512,000 4,822,760 0.8750 0.847 0.820 0.847 0.773 0.885 5,918,763 0.8148 -3.19%
2020-10-30 0 0.940 0.930 0.940 0.860 1.120 15,604,000 15,459,880 0.9908 0.875 0.866 0.875 0.801 1.043 16,755,510 0.9227 -16.07%
2020-10-29 0 1.120 1.110 1.120 0.820 1.170 28,076,000 29,082,500 1.0358 1.043 1.034 1.043 0.764 1.090 30,147,892 0.9647 34.94%
2020-10-28 0 0.830 0.820 0.830 0.800 0.850 2,492,000 2,059,840 0.8266 0.773 0.764 0.773 0.745 0.792 2,675,899 0.7698 2.47%
2020-10-27 0 0.810 0.790 0.810 0.790 0.840 1,296,000 1,050,880 0.8109 0.754 0.736 0.754 0.736 0.782 1,391,639 0.7551 0.00%
2020-10-23 0 0.810 0.790 0.810 0.780 0.820 1,896,000 1,513,560 0.7983 0.754 0.736 0.754 0.726 0.764 2,035,917 0.7434 1.25%
2020-10-22 0 0.800 0.800 0.810 0.780 0.850 2,452,000 2,009,400 0.8195 0.745 0.745 0.754 0.726 0.792 2,632,947 0.7632 1.27%
2020-10-21 0 0.790 0.760 0.790 0.770 0.810 1,396,000 1,099,760 0.7878 0.736 0.708 0.736 0.717 0.754 1,499,019 0.7337 0.00%
2020-10-20 0 0.790 0.760 0.790 0.770 0.820 1,188,000 945,080 0.7955 0.736 0.708 0.736 0.717 0.764 1,275,669 0.7409 -2.47%
2020-10-19 0 0.810 0.800 0.810 0.790 0.820 1,264,000 1,017,560 0.8050 0.754 0.745 0.754 0.736 0.764 1,357,278 0.7497 0.00%
2020-10-16 0 0.810 0.790 0.810 0.780 0.820 1,748,000 1,405,720 0.8042 0.754 0.736 0.754 0.726 0.764 1,876,995 0.7489 3.85%
2020-10-15 0 0.780 0.770 0.790 0.760 0.810 1,584,000 1,242,160 0.7842 0.726 0.717 0.736 0.708 0.754 1,700,893 0.7303 2.63%
2020-10-14 0 0.760 0.740 0.760 0.720 0.790 4,746,000 3,537,920 0.7455 0.708 0.689 0.708 0.671 0.736 5,096,235 0.6942 -5.00%
2020-10-12 0 0.800 0.790 0.800 0.780 0.820 1,764,000 1,410,520 0.7996 0.745 0.736 0.745 0.726 0.764 1,894,176 0.7447 -2.44%
2020-10-09 0 0.820 0.810 0.820 0.810 0.860 1,544,000 1,275,760 0.8263 0.764 0.754 0.764 0.754 0.801 1,657,941 0.7695 -4.65%
2020-10-08 0 0.860 0.840 0.860 0.800 0.870 2,000,000 1,660,320 0.8302 0.801 0.782 0.801 0.745 0.810 2,147,592 0.7731 4.88%
2020-10-07 0 0.820 0.800 0.830 0.770 0.860 2,744,000 2,277,280 0.8299 0.764 0.745 0.773 0.717 0.801 2,946,496 0.7729 2.50%
2020-10-06 0 0.800 0.800 0.810 0.780 0.840 2,412,000 1,928,160 0.7994 0.745 0.745 0.754 0.726 0.782 2,589,996 0.7445 -4.76%
2020-10-05 0 0.840 0.830 0.840 0.830 0.920 6,080,000 5,328,240 0.8764 0.782 0.773 0.782 0.773 0.857 6,528,679 0.8161 -1.18%
2020-09-30 0 0.850 0.840 0.850 0.770 0.880 10,564,000 8,775,200 0.8307 0.792 0.782 0.792 0.717 0.820 11,343,579 0.7736 11.84%
2020-09-29 0 0.760 0.750 0.760 0.710 0.760 4,008,000 2,984,480 0.7446 0.708 0.698 0.708 0.661 0.708 4,303,774 0.6935 4.11%
2020-09-28 0 0.730 0.730 0.740 0.690 0.790 4,316,000 3,192,280 0.7396 0.680 0.680 0.689 0.643 0.736 4,634,503 0.6888 7.35%
2020-09-25 0 0.680 0.680 0.690 0.630 0.680 4,416,000 2,924,400 0.6622 0.633 0.633 0.643 0.587 0.633 4,741,882 0.6167 7.94%
2020-09-24 0 0.630 0.630 0.640 0.620 0.630 592,000 372,560 0.6293 0.587 0.587 0.596 0.577 0.587 635,687 0.5861 0.00%
2020-09-23 0 0.630 0.630 0.640 0.620 0.630 1,444,000 908,880 0.6294 0.587 0.587 0.596 0.577 0.587 1,550,561 0.5862 1.61%
2020-09-22 0 0.620 0.620 0.630 0.620 0.630 872,000 547,560 0.6279 0.577 0.577 0.587 0.577 0.587 936,350 0.5848 -1.59%
2020-09-21 0 0.630 0.620 0.640 0.630 0.640 1,376,000 868,160 0.6309 0.587 0.577 0.596 0.587 0.596 1,477,543 0.5876 -1.56%
2020-09-18 0 0.640 0.640 0.650 0.630 0.670 1,544,000 997,840 0.6463 0.596 0.596 0.605 0.587 0.624 1,657,941 0.6019 1.59%
2020-09-17 0 0.630 0.630 0.640 0.620 0.630 1,292,000 813,880 0.6299 0.587 0.587 0.596 0.577 0.587 1,387,344 0.5866 0.00%
2020-09-16 0 0.630 0.630 0.640 0.620 0.640 1,092,000 695,800 0.6372 0.587 0.587 0.596 0.577 0.596 1,172,585 0.5934 1.61%
2020-09-15 0 0.620 0.620 0.630 0.600 0.630 828,000 512,240 0.6186 0.577 0.577 0.587 0.559 0.587 889,103 0.5761 3.33%
2020-09-14 0 0.600 0.600 0.620 0.590 0.620 852,000 518,160 0.6082 0.559 0.559 0.577 0.549 0.577 914,874 0.5664 -1.64%
2020-09-11 0 0.610 0.600 0.610 0.600 0.620 1,028,000 624,080 0.6071 0.568 0.559 0.568 0.559 0.577 1,103,862 0.5654 1.67%
2020-09-10 0 0.600 0.590 0.600 0.570 0.600 996,000 587,480 0.5898 0.559 0.549 0.559 0.531 0.559 1,069,501 0.5493 5.26%
2020-09-09 0 0.570 0.570 0.580 0.560 0.580 1,876,000 1,071,520 0.5712 0.531 0.531 0.540 0.522 0.540 2,014,441 0.5319 -1.72%
2020-09-08 0 0.580 0.570 0.580 0.560 0.610 2,060,000 1,199,560 0.5823 0.540 0.531 0.540 0.522 0.568 2,212,019 0.5423 -3.33%
2020-09-07 0 0.600 0.600 0.610 0.600 0.650 2,792,000 1,727,080 0.6186 0.559 0.559 0.568 0.559 0.605 2,998,038 0.5761 -6.25%
2020-09-04 0 0.640 0.630 0.640 0.620 0.650 4,520,000 2,868,960 0.6347 0.596 0.587 0.596 0.577 0.605 4,853,557 0.5911 -1.54%
2020-09-03 0 0.650 0.640 0.650 0.600 0.670 1,116,000 712,600 0.6385 0.605 0.596 0.605 0.559 0.624 1,198,356 0.5946 3.17%
2020-09-02 0 0.630 0.630 0.640 0.620 0.660 1,992,000 1,263,880 0.6345 0.587 0.587 0.596 0.577 0.615 2,139,001 0.5909 -4.55%
2020-09-01 0 0.660 0.660 0.670 0.660 0.710 1,856,000 1,271,000 0.6848 0.615 0.615 0.624 0.615 0.661 1,992,965 0.6377 -4.35%
2020-08-31 0 0.690 0.680 0.690 0.670 0.740 6,116,000 4,309,560 0.7046 0.643 0.633 0.643 0.624 0.689 6,567,335 0.6562 -1.43%
2020-08-28 0 0.700 0.690 0.700 0.650 0.710 5,608,000 3,818,680 0.6809 0.652 0.643 0.652 0.605 0.661 6,021,847 0.6341 7.69%
2020-08-27 0 0.650 0.640 0.660 0.640 0.670 1,880,000 1,237,880 0.6584 0.605 0.596 0.615 0.596 0.624 2,018,736 0.6132 -2.99%
2020-08-26 0 0.670 0.660 0.670 0.600 0.680 2,944,000 1,932,080 0.6563 0.624 0.615 0.624 0.559 0.633 3,161,255 0.6112 9.84%
2020-08-25 0 0.610 0.600 0.610 0.600 0.610 892,000 541,600 0.6072 0.568 0.559 0.568 0.559 0.568 957,826 0.5654 0.00%
2020-08-24 0 0.610 0.600 0.620 0.610 0.620 1,876,000 1,147,040 0.6114 0.568 0.559 0.577 0.568 0.577 2,014,441 0.5694 -1.61%
2020-08-21 0 0.620 0.610 0.620 0.600 0.620 2,648,000 1,606,640 0.6067 0.577 0.568 0.577 0.559 0.577 2,843,411 0.5650 1.64%
2020-08-20 0 0.610 0.600 0.610 0.590 0.620 3,176,000 1,925,560 0.6063 0.568 0.559 0.568 0.549 0.577 3,410,376 0.5646 0.00%
2020-08-19 0 0.610 0.600 0.610 0.600 0.610 2,000,000 1,218,720 0.6094 0.568 0.559 0.568 0.559 0.568 2,147,592 0.5675 -1.61%
2020-08-18 0 0.620 0.610 0.620 0.600 0.620 2,852,000 1,731,360 0.6071 0.577 0.568 0.577 0.559 0.577 3,062,466 0.5653 0.00%
2020-08-17 0 0.620 0.610 0.620 0.600 0.620 2,208,000 1,346,920 0.6100 0.577 0.568 0.577 0.559 0.577 2,370,941 0.5681 1.64%
2020-08-14 0 0.610 0.600 0.610 0.600 0.620 2,076,000 1,262,840 0.6083 0.568 0.559 0.568 0.559 0.577 2,229,200 0.5665 0.00%
2020-08-13 0 0.610 0.600 0.610 0.600 0.630 1,780,000 1,086,560 0.6104 0.568 0.559 0.568 0.559 0.587 1,911,357 0.5685 -1.61%
2020-08-12 0 0.620 0.610 0.620 0.600 0.620 1,416,000 870,000 0.6144 0.577 0.568 0.577 0.559 0.577 1,520,495 0.5722 0.00%
2020-08-11 0 0.620 0.610 0.630 0.590 0.630 1,040,000 642,560 0.6178 0.577 0.568 0.587 0.549 0.587 1,116,748 0.5754 1.64%
2020-08-10 0 0.610 0.610 0.620 0.540 0.670 9,108,000 5,590,800 0.6138 0.568 0.568 0.577 0.503 0.624 9,780,133 0.5716 -8.96%
2020-08-07 0 0.670 0.660 0.670 0.660 0.690 852,000 572,480 0.6719 0.624 0.615 0.624 0.615 0.643 914,874 0.6257 -1.47%
2020-08-06 0 0.680 0.680 0.690 0.660 0.680 4,540,000 3,044,560 0.6706 0.633 0.633 0.643 0.615 0.633 4,875,033 0.6245 0.00%
2020-08-05 0 0.680 0.680 0.690 0.680 0.700 3,976,000 2,736,160 0.6882 0.633 0.633 0.643 0.633 0.652 4,269,412 0.6409 -2.86%
2020-08-04 0 0.700 0.690 0.700 0.700 0.720 3,576,000 2,512,200 0.7025 0.652 0.643 0.652 0.652 0.671 3,839,894 0.6542 0.00%
2020-08-03 0 0.700 0.690 0.700 0.690 0.730 5,164,000 3,615,360 0.7001 0.652 0.643 0.652 0.643 0.680 5,545,082 0.6520 -4.11%
2020-07-31 0 0.730 0.720 0.730 0.680 0.730 6,296,000 4,404,320 0.6995 0.680 0.671 0.680 0.633 0.680 6,760,619 0.6515 5.80%
2020-07-30 0 0.690 0.690 0.700 0.690 0.750 5,560,000 3,908,800 0.7030 0.643 0.643 0.652 0.643 0.698 5,970,305 0.6547 -4.17%
2020-07-29 0 0.720 0.720 0.730 0.690 0.750 4,600,000 3,266,760 0.7102 0.671 0.671 0.680 0.643 0.698 4,939,461 0.6614 1.41%
2020-07-28 0 0.710 0.700 0.710 0.680 0.770 14,288,000 10,332,600 0.7232 0.661 0.652 0.661 0.633 0.717 15,342,395 0.6735 4.41%
2020-07-27 0 0.680 0.670 0.690 0.650 0.680 9,440,000 6,344,840 0.6721 0.633 0.624 0.643 0.605 0.633 10,136,633 0.6259 0.00%
2020-07-24 0 0.680 0.680 0.690 0.660 0.720 11,524,000 7,851,920 0.6814 0.633 0.633 0.643 0.615 0.671 12,374,423 0.6345 -5.56%
2020-07-23 0 0.720 0.700 0.720 0.670 0.740 13,384,000 9,451,120 0.7062 0.671 0.652 0.671 0.624 0.689 14,371,684 0.6576 5.88%
2020-07-22 0 0.680 0.670 0.690 0.660 0.690 11,584,000 7,841,480 0.6769 0.633 0.624 0.643 0.615 0.643 12,438,851 0.6304 3.03%
2020-07-21 0 0.660 0.660 0.670 0.640 0.740 14,596,000 9,761,920 0.6688 0.615 0.615 0.624 0.596 0.689 15,673,124 0.6228 -2.94%
2020-07-20 0 0.680 0.670 0.680 0.660 0.760 5,068,000 3,560,080 0.7025 0.633 0.624 0.633 0.615 0.708 5,441,997 0.6542 -2.86%
2020-07-17 0 0.700 0.700 0.710 0.650 0.900 61,140,000 49,031,720 0.8020 0.652 0.652 0.661 0.605 0.838 65,651,878 0.7468

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top