Haosen Fintech Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03848  2017-07-21    
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
2026-02-04 0 11.21 11.21 - 11.21 11.21 346,000 3,878,660 11.210 11.21 11.21 - 11.21 11.21 346,000 11.210 0.00%
2026-02-03 0 11.21 11.21 - 11.21 11.21 111,000 1,244,310 11.210 11.21 11.21 - 11.21 11.21 111,000 11.210 0.09%
2026-02-02 0 11.20 11.20 - 11.20 11.20 168,000 1,881,600 11.200 11.20 11.20 - 11.20 11.20 168,000 11.200 -0.09%
2026-01-30 0 11.21 11.21 - 11.21 11.21 111,000 1,244,310 11.210 11.21 11.21 - 11.21 11.21 111,000 11.210 0.00%
2026-01-29 0 11.21 11.21 - 11.21 11.21 119,000 1,333,990 11.210 11.21 11.21 - 11.21 11.21 119,000 11.210 -0.18%
2026-01-28 0 11.23 11.18 - 11.23 11.23 111,000 1,246,530 11.230 11.23 11.18 - 11.23 11.23 111,000 11.230 0.09%
2026-01-27 0 11.22 11.18 - 11.10 11.23 163,000 1,828,740 11.219 11.22 11.18 - 11.10 11.23 163,000 11.219 0.09%
2026-01-26 0 11.21 11.21 - 11.21 11.21 159,000 1,782,390 11.210 11.21 11.21 - 11.21 11.21 159,000 11.210 0.00%
2026-01-23 0 11.21 11.05 11.50 11.00 11.22 121,000 1,355,870 11.206 11.21 11.05 11.50 11.00 11.22 121,000 11.206 0.00%
2026-01-22 0 11.21 11.15 - 10.92 11.23 172,000 1,927,420 11.206 11.21 11.15 - 10.92 11.23 172,000 11.206 0.00%
2026-01-21 0 11.21 11.05 11.38 11.05 11.21 128,000 1,434,220 11.205 11.21 11.05 11.38 11.05 11.21 128,000 11.205 0.00%
2026-01-20 0 11.21 11.21 - 11.21 11.21 128,000 1,434,880 11.210 11.21 11.21 - 11.21 11.21 128,000 11.210 0.00%
2026-01-19 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 11.21 11.21 - 11.21 11.21 100,000 11.210 -0.18%
2026-01-16 0 11.23 11.23 - 11.23 11.23 101,000 1,134,230 11.230 11.23 11.23 - 11.23 11.23 101,000 11.230 0.09%
2026-01-15 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 11.22 11.22 - 11.22 11.22 100,000 11.220 -0.09%
2026-01-14 0 11.23 11.23 - 11.23 11.23 101,000 1,134,230 11.230 11.23 11.23 - 11.23 11.23 101,000 11.230 0.00%
2026-01-13 0 11.23 11.23 - 11.23 11.23 100,000 1,123,000 11.230 11.23 11.23 - 11.23 11.23 100,000 11.230 0.18%
2026-01-09 0 11.21 11.21 - 11.21 11.21 132,000 1,479,720 11.210 11.21 11.21 - 11.21 11.21 132,000 11.210 0.00%
2026-01-08 0 11.21 11.10 - 11.03 11.21 116,000 1,300,180 11.208 11.21 11.10 - 11.03 11.21 116,000 11.208 0.18%
2026-01-07 0 11.19 11.04 11.30 11.00 11.22 138,000 1,547,140 11.211 11.19 11.04 11.30 11.00 11.22 138,000 11.211 -0.27%
2026-01-06 0 11.22 11.22 - 11.15 11.22 197,000 2,207,190 11.204 11.22 11.22 - 11.15 11.22 197,000 11.204 0.09%
2026-01-05 0 11.21 11.10 - 11.02 11.22 236,000 2,642,770 11.198 11.21 11.10 - 11.02 11.22 236,000 11.198 -0.09%
2025-12-31 0 11.22 11.22 - 11.22 11.22 290,000 3,253,800 11.220 11.22 11.22 - 11.22 11.22 290,000 11.220 -0.09%
2025-12-30 0 11.23 11.05 11.25 11.02 11.23 144,000 1,614,600 11.213 11.23 11.05 11.25 11.02 11.23 144,000 11.213 0.00%
2025-12-29 0 11.23 10.94 11.23 10.71 11.23 206,000 2,311,860 11.223 11.23 10.94 11.23 10.71 11.23 206,000 11.223 0.09%
2025-12-24 0 11.22 11.22 - 11.22 11.23 198,000 2,222,140 11.223 11.22 11.22 - 11.22 11.23 198,000 11.223 0.00%
2025-12-23 0 11.22 11.22 - 11.22 11.22 106,000 1,189,320 11.220 11.22 11.22 - 11.22 11.22 106,000 11.220 0.00%
2025-12-22 0 11.22 11.78 - 11.22 11.22 147,000 1,649,340 11.220 11.22 11.78 - 11.22 11.22 147,000 11.220 0.00%
2025-12-19 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.22 11.22 - 11.22 11.22 107,000 11.220 0.00%
2025-12-18 0 11.22 11.22 - 11.22 11.22 122,000 1,368,840 11.220 11.22 11.22 - 11.22 11.22 122,000 11.220 0.00%
2025-12-17 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.22 11.22 - 11.22 11.22 107,000 11.220 -0.27%
2025-12-16 0 11.25 11.16 - 11.20 11.25 128,000 1,433,800 11.202 11.25 11.16 - 11.20 11.25 128,000 11.202 1.26%
2025-12-15 0 11.11 11.10 11.30 10.50 11.31 197,000 2,192,850 11.131 11.11 11.10 11.30 10.50 11.31 197,000 11.131 -1.07%
2025-12-12 0 11.23 11.23 - 11.23 11.23 132,000 1,482,360 11.230 11.23 11.23 - 11.23 11.23 132,000 11.230 0.00%
2025-12-11 0 11.23 11.23 - 11.23 11.23 100,000 1,123,000 11.230 11.23 11.23 - 11.23 11.23 100,000 11.230 0.09%
2025-12-10 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 11.22 11.22 - 11.22 11.22 120,000 11.220 0.00%
2025-12-09 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 11.22 11.22 - 11.22 11.22 100,000 11.220 0.00%
2025-12-08 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 11.22 11.22 - 11.22 11.22 120,000 11.220 0.00%
2025-12-05 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 11.22 11.22 - 11.22 11.22 100,000 11.220 0.00%
2025-12-04 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 11.22 11.22 - 11.22 11.22 120,000 11.220 0.09%
2025-12-03 0 11.21 11.21 - 11.21 11.21 164,000 1,838,440 11.210 11.21 11.21 - 11.21 11.21 164,000 11.210 0.00%
2025-12-02 0 11.21 11.21 - 11.21 11.21 120,000 1,345,200 11.210 11.21 11.21 - 11.21 11.21 120,000 11.210 0.09%
2025-12-01 0 11.20 11.53 - 11.00 11.23 165,000 1,850,620 11.216 11.20 11.53 - 11.00 11.23 165,000 11.216 -0.18%
2025-11-28 0 11.22 11.22 - 11.22 11.22 281,000 3,152,820 11.220 11.22 11.22 - 11.22 11.22 281,000 11.220 0.00%
2025-11-27 0 11.22 11.20 - 11.22 11.22 107,000 1,200,540 11.220 11.22 11.20 - 11.22 11.22 107,000 11.220 0.00%
2025-11-26 0 11.22 11.20 - 11.22 11.22 102,000 1,144,440 11.220 11.22 11.20 - 11.22 11.22 102,000 11.220 0.09%
2025-11-25 0 11.21 11.21 - 11.21 11.21 105,000 1,177,050 11.210 11.21 11.21 - 11.21 11.21 105,000 11.210 0.00%
2025-11-24 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 11.21 11.21 - 11.21 11.21 100,000 11.210 0.09%
2025-11-21 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.20 11.20 - 11.20 11.20 105,000 11.200 -0.09%
2025-11-20 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 11.21 11.21 - 11.21 11.21 100,000 11.210 0.09%
2025-11-19 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.20 11.20 - 11.20 11.20 105,000 11.200 0.00%
2025-11-18 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 11.20 11.20 - 11.20 11.20 109,000 11.200 0.00%
2025-11-17 0 11.20 11.18 - 11.20 11.20 106,000 1,187,200 11.200 11.20 11.18 - 11.20 11.20 106,000 11.200 0.00%
2025-11-14 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 11.20 11.20 - 11.20 11.20 109,000 11.200 -0.18%
2025-11-13 0 11.22 11.22 - 11.22 11.22 104,000 1,166,880 11.220 11.22 11.22 - 11.22 11.22 104,000 11.220 0.18%
2025-11-12 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 11.20 11.20 - 11.20 11.20 109,000 11.200 0.00%
2025-11-11 0 11.20 11.20 - 11.20 11.20 111,000 1,243,200 11.200 11.20 11.20 - 11.20 11.20 111,000 11.200 0.00%
2025-11-10 0 11.20 11.20 - 11.20 11.20 149,000 1,668,800 11.200 11.20 11.20 - 11.20 11.20 149,000 11.200 0.00%
2025-11-07 0 11.20 11.00 12.60 10.60 11.60 114,000 1,286,800 11.288 11.20 11.00 12.60 10.60 11.60 114,000 11.288 2.75%
2025-11-06 0 10.90 10.67 10.98 10.51 11.24 61,000 674,710 11.061 10.90 10.67 10.98 10.51 11.24 61,000 11.061 0.18%
2025-11-05 0 10.88 - 10.88 10.42 12.10 205,000 2,314,270 11.289 10.88 - 10.88 10.42 12.10 205,000 11.289 -6.21%
2025-11-04 0 11.60 11.20 - 11.15 11.60 140,000 1,580,770 11.291 11.60 11.20 - 11.15 11.60 140,000 11.291 2.75%
2025-11-03 0 11.29 11.29 - 11.29 11.29 131,000 1,478,990 11.290 11.29 11.29 - 11.29 11.29 131,000 11.290 0.00%
2025-10-31 0 11.29 11.29 - 11.29 11.29 137,000 1,546,730 11.290 11.29 11.29 - 11.29 11.29 137,000 11.290 -0.09%
2025-10-30 0 11.30 11.15 - 11.30 11.30 131,000 1,480,300 11.300 11.30 11.15 - 11.30 11.30 131,000 11.300 0.09%
2025-10-28 0 11.29 11.29 - 11.29 11.29 137,000 1,546,730 11.290 11.29 11.29 - 11.29 11.29 137,000 11.290 0.00%
2025-10-27 0 11.29 11.85 - 11.29 11.29 109,000 1,230,610 11.290 11.29 11.85 - 11.29 11.29 109,000 11.290 0.09%
2025-10-24 0 11.28 11.28 - 11.28 11.28 113,000 1,274,640 11.280 11.28 11.28 - 11.28 11.28 113,000 11.280 0.00%
2025-10-23 0 11.28 11.84 - 11.13 11.28 109,000 1,229,370 11.279 11.28 11.84 - 11.13 11.28 109,000 11.279 0.00%
2025-10-22 0 11.28 11.28 - 11.28 11.28 113,000 1,274,640 11.280 11.28 11.28 - 11.28 11.28 113,000 11.280 0.00%
2025-10-21 0 11.28 11.84 - 11.28 11.28 106,000 1,195,680 11.280 11.28 11.84 - 11.28 11.28 106,000 11.280 0.09%
2025-10-20 0 11.27 11.15 - 11.27 11.27 113,000 1,273,510 11.270 11.27 11.15 - 11.27 11.27 113,000 11.270 0.00%
2025-10-17 0 11.27 11.15 - 11.27 11.27 105,000 1,183,350 11.270 11.27 11.15 - 11.27 11.27 105,000 11.270 0.00%
2025-10-16 0 11.27 11.15 - 11.27 11.27 112,000 1,262,240 11.270 11.27 11.15 - 11.27 11.27 112,000 11.270 0.00%
2025-10-15 0 11.27 11.27 - 11.27 11.27 149,000 1,679,230 11.270 11.27 11.27 - 11.27 11.27 149,000 11.270 0.00%
2025-10-14 0 11.27 11.15 - 11.27 11.27 158,000 1,780,660 11.270 11.27 11.15 - 11.27 11.27 158,000 11.270 0.09%
2025-10-13 0 11.26 11.15 - 11.26 11.26 102,000 1,148,520 11.260 11.26 11.15 - 11.26 11.26 102,000 11.260 -0.09%
2025-10-10 0 11.27 11.17 - 11.27 11.27 103,000 1,160,810 11.270 11.27 11.17 - 11.27 11.27 103,000 11.270 0.00%
2025-10-09 0 11.27 11.15 - 11.27 11.27 101,000 1,138,270 11.270 11.27 11.15 - 11.27 11.27 101,000 11.270 0.00%
2025-10-08 0 11.27 11.17 - 11.27 11.27 102,000 1,149,540 11.270 11.27 11.17 - 11.27 11.27 102,000 11.270 0.00%
2025-10-06 0 11.27 11.17 - 11.27 11.27 155,000 1,746,850 11.270 11.27 11.17 - 11.27 11.27 155,000 11.270 0.00%
2025-10-03 0 11.27 11.17 - 11.27 11.27 102,000 1,149,540 11.270 11.27 11.17 - 11.27 11.27 102,000 11.270 0.00%
2025-10-02 0 11.27 11.26 - 11.27 11.27 154,000 1,735,580 11.270 11.27 11.26 - 11.27 11.27 154,000 11.270 0.27%
2025-09-30 0 11.24 11.15 - 11.24 11.24 101,000 1,135,240 11.240 11.24 11.15 - 11.24 11.24 101,000 11.240 0.00%
2025-09-29 0 11.24 11.15 - 11.24 11.24 153,000 1,719,720 11.240 11.24 11.15 - 11.24 11.24 153,000 11.240 0.09%
2025-09-26 0 11.23 11.23 - 11.23 11.23 144,000 1,617,120 11.230 11.23 11.23 - 11.23 11.23 144,000 11.230 0.00%
2025-09-25 0 11.23 11.23 - 11.23 11.23 108,000 1,212,840 11.230 11.23 11.23 - 11.23 11.23 108,000 11.230 0.00%
2025-09-24 0 11.23 11.23 - 11.23 11.23 144,000 1,617,120 11.230 11.23 11.23 - 11.23 11.23 144,000 11.230 0.00%
2025-09-23 0 11.23 11.23 - 11.12 11.30 108,000 1,215,810 11.258 11.23 11.23 - 11.12 11.30 108,000 11.258 0.00%
2025-09-22 0 11.23 11.11 - 11.05 11.24 144,000 1,613,810 11.207 11.23 11.11 - 11.05 11.24 144,000 11.207 0.36%
2025-09-19 0 11.19 11.02 11.19 11.00 11.34 122,000 1,378,350 11.298 11.19 11.02 11.19 11.00 11.34 122,000 11.298 -0.97%
2025-09-18 0 11.30 11.20 11.40 11.13 11.40 142,000 1,609,240 11.333 11.30 11.20 11.40 11.13 11.40 142,000 11.333 0.89%
2025-09-17 0 11.20 11.20 11.68 11.11 11.26 113,000 1,270,220 11.241 11.20 11.20 11.68 11.11 11.26 113,000 11.241 -0.62%
2025-09-16 0 11.27 11.20 11.29 11.07 11.35 136,000 1,535,380 11.290 11.27 11.20 11.29 11.07 11.35 136,000 11.290 1.44%
2025-09-15 0 11.11 11.11 11.20 11.04 11.40 127,000 1,437,250 11.317 11.11 11.11 11.20 11.04 11.40 127,000 11.317 -3.98%
2025-09-12 0 11.57 11.20 11.48 11.32 11.57 132,000 1,503,160 11.388 11.57 11.20 11.48 11.32 11.57 132,000 11.388 0.00%
2025-09-11 0 11.57 11.57 - 11.24 11.76 102,000 1,167,520 11.446 11.57 11.57 - 11.24 11.76 102,000 11.446 0.00%
2025-09-10 0 11.57 10.90 11.59 11.12 11.57 134,000 1,531,120 11.426 11.57 10.90 11.59 11.12 11.57 134,000 11.426 0.00%
2025-09-09 0 11.57 11.57 - 11.23 11.57 100,000 1,140,000 11.400 11.57 11.57 - 11.23 11.57 100,000 11.400 0.00%
2025-09-08 0 11.57 11.57 - 11.30 11.54 122,000 1,388,440 11.381 11.57 11.57 - 11.30 11.54 122,000 11.381 0.00%
2025-09-05 0 11.57 11.28 11.58 11.09 11.57 104,000 1,194,770 11.488 11.57 11.28 11.58 11.09 11.57 104,000 11.488 0.61%
2025-09-04 0 11.50 11.50 11.70 10.82 11.50 112,000 1,274,330 11.378 11.50 11.50 11.70 10.82 11.50 112,000 11.378 2.68%
2025-09-03 0 11.20 10.86 11.24 10.80 11.50 120,000 1,370,030 11.417 11.20 10.86 11.24 10.80 11.50 120,000 11.417 -2.61%
2025-09-02 0 11.50 10.97 - 10.79 11.90 107,000 1,268,060 11.851 11.50 10.97 - 10.79 11.90 107,000 11.851 -3.36%
2025-09-01 0 11.90 - 12.47 10.94 11.68 240,000 2,743,960 11.433 11.90 - 12.47 10.94 11.68 240,000 11.433 2.32%
2025-08-29 0 11.63 10.60 11.75 10.60 12.05 89,000 1,023,050 11.495 11.63 10.60 11.75 10.60 12.05 89,000 11.495 -0.51%
2025-08-28 0 11.69 - 12.27 11.70 12.92 128,000 1,571,050 12.274 11.69 - 12.27 11.70 12.92 128,000 12.274 1.92%
2025-08-27 0 11.47 11.10 11.60 10.70 11.69 106,000 1,218,440 11.495 11.47 11.10 11.60 10.70 11.69 106,000 11.495 0.35%
2025-08-26 0 11.43 - 11.43 11.04 12.06 120,000 1,417,410 11.812 11.43 - 11.43 11.04 12.06 120,000 11.812 -1.47%
2025-08-25 0 11.60 - 12.50 11.60 12.13 80,000 967,960 12.100 11.60 - 12.50 11.60 12.13 80,000 12.100 -5.46%
2025-08-22 0 12.27 - 12.27 11.63 12.27 98,000 1,161,750 11.855 12.27 - 12.27 11.63 12.27 98,000 11.855 5.78%
2025-08-21 0 11.60 11.60 11.80 11.56 12.46 115,000 1,418,090 12.331 11.60 11.60 11.80 11.56 12.46 115,000 12.331 -1.86%
2025-08-20 0 11.82 11.80 11.82 11.80 12.45 81,000 982,150 12.125 11.82 11.80 11.82 11.80 12.45 81,000 12.125 -5.06%
2025-08-19 0 12.45 12.28 12.46 12.12 13.30 213,000 2,668,490 12.528 12.45 12.28 12.46 12.12 13.30 213,000 12.528 -0.24%
2025-08-18 0 12.48 12.00 12.57 12.21 13.10 133,000 1,731,430 13.018 12.48 12.00 12.57 12.21 13.10 133,000 13.018 -4.73%
2025-08-15 0 13.10 12.66 - 12.55 13.14 167,000 2,179,080 13.048 13.10 12.66 - 12.55 13.14 167,000 13.048 7.64%
2025-08-14 0 12.17 12.17 12.23 12.00 13.16 15,000 186,490 12.433 12.17 12.17 12.23 12.00 13.16 15,000 12.433 -3.18%
2025-08-13 0 12.57 12.57 12.58 12.50 13.10 149,000 1,940,190 13.021 12.57 12.57 12.58 12.50 13.10 149,000 13.021 -3.90%
2025-08-12 0 13.08 13.08 - 13.08 13.08 134,000 1,752,720 13.080 13.08 13.08 - 13.08 13.08 134,000 13.080 -0.15%
2025-08-11 0 13.10 13.10 - 13.10 13.10 134,000 1,755,400 13.100 13.10 13.10 - 13.10 13.10 134,000 13.100 0.15%
2025-08-08 0 13.08 13.08 - 13.08 13.08 134,000 1,752,720 13.080 13.08 13.08 - 13.08 13.08 134,000 13.080 -0.15%
2025-08-07 0 13.10 13.10 - 11.10 13.06 157,000 2,046,480 13.035 13.10 13.10 - 11.10 13.06 157,000 13.035 0.46%
2025-08-06 0 13.04 13.04 - 13.04 13.04 132,000 1,721,280 13.040 13.04 13.04 - 13.04 13.04 132,000 13.040 -0.15%
2025-08-05 0 13.06 13.06 - 13.06 13.06 92,000 1,201,520 13.060 13.06 13.06 - 13.06 13.06 92,000 13.060 0.00%
2025-08-04 0 13.06 13.06 - 13.06 13.06 132,000 1,723,920 13.060 13.06 13.06 - 13.06 13.06 132,000 13.060 0.00%
2025-08-01 0 13.06 13.04 - 13.02 13.06 157,000 2,045,500 13.029 13.06 13.04 - 13.02 13.06 157,000 13.029 0.31%
2025-07-31 0 13.02 13.00 - 13.00 13.02 157,000 2,041,140 13.001 13.02 13.00 - 13.00 13.02 157,000 13.001 0.15%
2025-07-30 0 13.00 13.00 - 13.00 13.00 117,000 1,521,000 13.000 13.00 13.00 - 13.00 13.00 117,000 13.000 0.00%
2025-07-29 0 13.00 12.36 - 11.00 13.08 159,000 2,072,380 13.034 13.00 12.36 - 11.00 13.08 159,000 13.034 -0.61%
2025-07-28 0 13.08 11.58 - 13.00 13.08 147,000 1,915,180 13.028 13.08 11.58 - 13.00 13.08 147,000 13.028 2.19%
2025-07-25 0 12.80 12.80 - 12.00 12.60 147,000 1,787,760 12.162 12.80 12.80 - 12.00 12.60 147,000 12.162 8.47%
2025-07-24 0 11.80 11.80 - 10.98 11.70 157,000 1,790,720 11.406 11.80 11.80 - 10.98 11.70 157,000 11.406 4.61%
2025-07-23 0 11.28 9.900 11.52 10.12 11.60 183,000 2,079,660 11.364 11.28 9.900 11.52 10.12 11.60 183,000 11.364 -2.42%
2025-07-22 0 11.56 11.20 - 11.52 11.56 118,000 1,360,340 11.528 11.56 11.20 - 11.52 11.56 118,000 11.528 0.52%
2025-07-21 0 11.50 - 11.60 11.44 11.50 118,000 1,353,820 11.473 11.50 - 11.60 11.44 11.50 118,000 11.473 0.00%
2025-07-18 0 11.50 11.40 - 11.30 11.50 128,000 1,465,560 11.450 11.50 11.40 - 11.30 11.50 128,000 11.450 1.05%
2025-07-17 0 11.38 11.20 11.62 11.34 11.42 136,000 1,547,320 11.377 11.38 11.20 11.62 11.34 11.42 136,000 11.377 0.71%
2025-07-16 0 11.30 10.70 - 11.00 11.30 131,000 1,474,660 11.257 11.30 10.70 - 11.00 11.30 131,000 11.257 0.36%
2025-07-15 0 11.26 - 11.28 11.26 11.30 120,000 1,351,880 11.266 11.26 - 11.28 11.26 11.30 120,000 11.266 0.18%
2025-07-14 0 11.24 - 11.26 11.24 11.30 120,000 1,353,040 11.275 11.24 - 11.26 11.24 11.30 120,000 11.275 -0.53%
2025-07-11 0 11.30 - 11.32 11.30 11.32 150,000 1,696,980 11.313 11.30 - 11.32 11.30 11.32 150,000 11.313 -0.35%
2025-07-10 0 11.34 - 11.36 11.34 11.36 110,000 1,249,200 11.356 11.34 - 11.36 11.34 11.36 110,000 11.356 0.00%
2025-07-09 0 11.34 11.34 - 11.34 11.34 159,000 1,803,060 11.340 11.34 11.34 - 11.34 11.34 159,000 11.340 0.00%
2025-07-08 0 11.34 11.34 - 11.34 11.38 159,000 1,805,980 11.358 11.34 11.34 - 11.34 11.38 159,000 11.358 0.00%
2025-07-07 0 11.34 11.34 - 11.34 11.36 152,000 1,725,140 11.350 11.34 11.34 - 11.34 11.36 152,000 11.350 -0.09%
2025-07-04 0 11.38 11.38 - 11.34 11.38 152,000 1,725,160 11.350 11.35 11.35 - 11.31 11.35 152,402 11.320 -0.18%
2025-07-03 0 11.40 11.40 - 11.36 11.40 152,000 1,728,820 11.374 11.37 11.37 - 11.33 11.37 152,402 11.344 0.35%
2025-07-02 0 11.36 11.36 - 11.30 11.36 152,000 1,723,040 11.336 11.33 11.33 - 11.27 11.33 152,402 11.306 0.89%
2025-06-30 0 11.26 11.26 - 11.24 11.26 95,000 1,068,440 11.247 11.23 11.23 - 11.21 11.23 95,251 11.217 0.18%
2025-06-27 0 11.24 11.24 - 11.24 11.24 97,000 1,090,280 11.240 11.21 11.21 - 11.21 11.21 97,256 11.210 0.18%
2025-06-26 0 11.22 11.22 - 11.22 11.24 86,000 966,340 11.237 11.19 11.19 - 11.19 11.21 86,227 11.207 -0.18%
2025-06-25 0 11.24 10.50 - 11.20 11.40 167,000 1,877,720 11.244 11.21 10.47 - 11.17 11.37 167,441 11.214 0.36%
2025-06-24 0 11.20 10.80 10.88 10.60 11.26 195,000 2,173,040 11.144 11.17 10.77 10.85 10.57 11.23 195,515 11.114 1.63%
2025-06-23 0 11.02 10.40 11.26 10.80 11.20 183,000 2,039,540 11.145 10.99 10.37 11.23 10.77 11.17 183,484 11.116 -0.36%
2025-06-20 0 11.06 10.70 11.04 10.36 11.52 177,000 2,008,080 11.345 11.03 10.67 11.01 10.33 11.49 177,468 11.315 -3.83%
2025-06-19 0 11.50 10.90 11.50 11.00 11.50 186,000 2,080,740 11.187 11.47 10.87 11.47 10.97 11.47 186,492 11.157 3.98%
2025-06-18 0 11.06 10.86 11.24 10.90 11.70 191,000 2,105,400 11.023 11.03 10.83 11.21 10.87 11.67 191,505 10.994 -2.12%
2025-06-17 0 11.30 11.10 11.26 10.90 11.40 171,000 1,912,180 11.182 11.27 11.07 11.23 10.87 11.37 171,452 11.153 -0.88%
2025-06-16 0 11.40 11.24 11.40 11.26 12.80 202,000 2,350,880 11.638 11.37 11.21 11.37 11.23 12.77 202,534 11.607 -5.00%
2025-06-13 0 12.00 11.70 12.00 10.40 12.38 178,000 2,100,560 11.801 11.97 11.67 11.97 10.37 12.35 178,470 11.770 2.74%
2025-06-12 0 11.68 11.50 11.68 11.68 12.70 150,000 1,830,600 12.204 11.65 11.47 11.65 11.65 12.67 150,396 12.172 -8.18%
2025-06-11 0 12.72 12.32 12.78 12.20 12.94 150,000 1,904,000 12.693 12.69 12.29 12.75 12.17 12.91 150,396 12.660 1.76%
2025-06-10 0 12.50 12.00 12.46 12.20 13.04 150,000 1,907,580 12.717 12.47 11.97 12.43 12.17 13.01 150,396 12.684 -3.99%
2025-06-09 0 13.02 12.80 13.30 12.34 13.02 142,000 1,814,500 12.778 12.99 12.77 13.26 12.31 12.99 142,375 12.744 4.66%
2025-06-06 0 12.44 12.48 12.80 12.36 12.60 158,000 1,973,860 12.493 12.41 12.45 12.77 12.33 12.57 158,418 12.460 -0.48%
2025-06-05 0 12.50 12.30 12.50 12.38 13.00 206,000 2,615,500 12.697 12.47 12.27 12.47 12.35 12.97 206,544 12.663 -1.11%
2025-06-04 0 12.64 12.50 12.64 11.80 12.70 367,000 4,517,420 12.309 12.61 12.47 12.61 11.77 12.67 367,970 12.277 9.53%
2025-06-03 0 11.54 11.54 11.90 11.50 11.54 621,000 6,821,260 10.984 11.51 11.51 11.87 11.47 11.51 622,641 10.955 1.58%
2025-06-02 0 11.36 11.36 11.80 11.36 11.56 340,000 3,920,300 11.530 11.33 11.33 11.77 11.33 11.53 340,899 11.500 -1.90%
2025-05-30 0 11.58 11.58 11.90 11.58 11.60 200,000 2,318,920 11.595 11.55 11.55 11.87 11.55 11.57 200,529 11.564 -0.52%
2025-05-29 0 11.64 11.64 11.90 11.60 11.66 192,000 2,232,420 11.627 11.61 11.61 11.87 11.57 11.63 192,507 11.597 0.34%
2025-05-28 0 11.60 11.60 11.90 11.44 11.64 156,000 1,812,860 11.621 11.57 11.57 11.87 11.41 11.61 156,412 11.590 -0.34%
2025-05-27 0 11.64 11.30 11.64 11.16 11.80 214,000 2,465,200 11.520 11.61 11.27 11.61 11.13 11.77 214,566 11.489 0.00%
2025-05-26 0 11.64 11.50 11.64 11.48 11.84 156,000 1,822,600 11.683 11.61 11.47 11.61 11.45 11.81 156,412 11.653 -1.85%
2025-05-23 0 11.86 11.80 12.00 11.78 11.92 186,000 2,209,680 11.880 11.83 11.77 11.97 11.75 11.89 186,492 11.849 0.00%
2025-05-22 0 11.86 11.90 12.00 11.60 12.00 201,000 2,367,980 11.781 11.83 11.87 11.97 11.57 11.97 201,531 11.750 1.72%
2025-05-21 0 11.66 11.04 12.20 10.26 12.20 212,000 2,486,960 11.731 11.63 11.01 12.17 10.23 12.17 212,560 11.700 1.39%
2025-05-20 0 11.50 11.50 11.96 9.600 11.92 350,000 3,970,450 11.344 11.47 11.47 11.93 9.575 11.89 350,925 11.314 -2.71%
2025-05-19 0 11.82 11.82 12.20 11.78 11.82 134,000 1,580,580 11.795 11.79 11.79 12.17 11.75 11.79 134,354 11.764 0.17%
2025-05-16 0 11.80 11.80 12.20 11.70 11.80 181,000 2,130,200 11.769 11.77 11.77 12.17 11.67 11.77 181,478 11.738 2.08%
2025-05-15 0 11.56 10.52 12.12 9.980 12.10 229,000 2,691,200 11.752 11.53 10.49 12.09 9.954 12.07 229,605 11.721 -3.83%
2025-05-14 0 12.02 12.02 12.30 9.900 12.10 184,000 2,145,820 11.662 11.99 11.99 12.27 9.874 12.07 184,486 11.631 1.01%
2025-05-13 0 11.90 11.90 12.00 11.70 11.94 187,000 2,214,680 11.843 11.87 11.87 11.97 11.67 11.91 187,494 11.812 -0.50%
2025-05-12 0 11.96 11.80 11.98 11.94 12.00 139,000 1,665,360 11.981 11.93 11.77 11.95 11.91 11.97 139,367 11.949 0.00%
2025-05-09 0 11.96 11.80 12.00 11.90 11.96 137,000 1,635,080 11.935 11.93 11.77 11.97 11.87 11.93 137,362 11.903 0.17%
2025-05-08 0 11.94 11.80 11.96 11.88 11.98 137,000 1,633,660 11.925 11.91 11.77 11.93 11.85 11.95 137,362 11.893 0.34%
2025-05-07 0 11.90 11.90 12.10 11.80 11.90 136,000 1,616,980 11.890 11.87 11.87 12.07 11.77 11.87 136,359 11.858 0.51%
2025-05-06 0 11.84 11.84 12.00 11.80 11.84 136,000 1,607,980 11.823 11.81 11.81 11.97 11.77 11.81 136,359 11.792 0.34%
2025-05-02 0 11.80 11.80 - 11.70 11.82 148,000 1,740,040 11.757 11.77 11.77 - 11.67 11.79 148,391 11.726 0.51%
2025-04-30 0 11.74 11.70 11.74 11.60 11.74 308,000 3,599,200 11.686 11.71 11.67 11.71 11.57 11.71 308,814 11.655 0.17%
2025-04-29 0 11.72 11.72 12.00 11.66 11.74 147,000 1,720,860 11.707 11.69 11.69 11.97 11.63 11.71 147,389 11.676 0.00%
2025-04-28 0 11.72 11.72 12.00 11.50 11.72 146,000 1,699,920 11.643 11.69 11.69 11.97 11.47 11.69 146,386 11.613 0.00%
2025-04-25 0 11.72 11.72 11.98 11.50 12.04 148,000 1,756,160 11.866 11.69 11.69 11.95 11.47 12.01 148,391 11.835 0.00%
2025-04-24 0 11.72 11.72 12.00 11.70 11.72 146,000 1,710,060 11.713 11.69 11.69 11.97 11.67 11.69 146,386 11.682 -0.68%
2025-04-23 0 11.80 11.80 12.00 11.38 11.80 122,000 1,424,940 11.680 11.77 11.77 11.97 11.35 11.77 122,322 11.649 2.43%
2025-04-22 0 11.52 11.52 11.80 11.20 11.52 147,000 1,691,080 11.504 11.49 11.49 11.77 11.17 11.49 147,389 11.474 0.17%
2025-04-17 0 11.50 11.40 11.50 11.30 11.50 109,000 1,237,360 11.352 11.47 11.37 11.47 11.27 11.47 109,288 11.322 1.77%
2025-04-16 0 11.30 11.30 11.60 11.30 11.30 132,000 1,491,600 11.300 11.27 11.27 11.57 11.27 11.27 132,349 11.270 -1.57%
2025-04-15 0 11.48 11.48 11.80 11.40 11.48 106,000 1,213,920 11.452 11.45 11.45 11.77 11.37 11.45 106,280 11.422 0.70%
2025-04-14 0 11.40 11.40 11.80 11.26 11.40 132,000 1,495,500 11.330 11.37 11.37 11.77 11.23 11.37 132,349 11.300 1.24%
2025-04-11 0 11.26 11.26 11.56 10.70 11.26 183,000 2,057,800 11.245 11.23 11.23 11.53 10.67 11.23 183,484 11.215 0.36%
2025-04-10 0 11.22 11.22 11.60 11.16 11.22 152,000 1,701,800 11.196 11.19 11.19 11.57 11.13 11.19 152,402 11.167 0.90%
2025-04-09 0 11.12 11.12 11.50 11.00 11.12 153,000 1,692,000 11.059 11.09 11.09 11.47 10.97 11.09 153,404 11.030 1.28%
2025-04-08 0 10.98 10.90 10.98 10.40 11.04 153,000 1,679,460 10.977 10.95 10.87 10.95 10.37 11.01 153,404 10.948 0.73%
2025-04-07 0 10.90 10.90 11.20 10.70 10.98 153,000 1,668,000 10.902 10.87 10.87 11.17 10.67 10.95 153,404 10.873 -3.02%
2025-04-03 0 11.24 11.24 11.60 11.00 11.24 150,000 1,672,740 11.152 11.21 11.21 11.57 10.97 11.21 150,396 11.122 0.00%
2025-04-02 0 11.24 11.24 11.50 10.80 11.24 118,000 1,324,320 11.223 11.21 11.21 11.47 10.77 11.21 118,312 11.193 0.00%
2025-04-01 0 11.24 11.24 - 10.60 11.24 226,000 2,521,720 11.158 11.21 11.21 - 10.57 11.21 226,597 11.129 0.00%
2025-03-31 0 11.24 11.24 - 10.80 11.50 195,000 2,208,080 11.324 11.21 11.21 - 10.77 11.47 195,515 11.294 -2.09%
2025-03-28 0 11.48 11.48 12.00 10.80 11.52 370,000 4,238,200 11.455 11.45 11.45 11.97 10.77 11.49 370,978 11.424 0.70%
2025-03-27 0 11.40 11.40 - 10.80 12.00 266,000 3,042,560 11.438 11.37 11.37 - 10.77 11.97 266,703 11.408 -0.70%
2025-03-26 0 11.48 11.48 11.96 11.30 11.48 141,000 1,614,860 11.453 11.45 11.45 11.93 11.27 11.45 141,373 11.423 2.50%
2025-03-25 0 11.20 10.90 11.20 11.00 11.48 186,000 2,063,340 11.093 11.17 10.87 11.17 10.97 11.45 186,492 11.064 -2.44%
2025-03-24 0 11.48 11.10 11.48 11.00 11.60 205,000 2,307,000 11.254 11.45 11.07 11.45 10.97 11.57 205,542 11.224 -0.17%
2025-03-21 0 11.50 11.36 11.60 11.38 11.86 157,000 1,837,340 11.703 11.47 11.33 11.57 11.35 11.83 157,415 11.672 -3.04%
2025-03-20 0 11.86 11.86 12.00 11.86 12.00 153,000 1,831,980 11.974 11.83 11.83 11.97 11.83 11.97 153,404 11.942 -1.17%
2025-03-19 0 12.00 12.00 12.10 11.52 12.16 143,000 1,698,860 11.880 11.97 11.97 12.07 11.49 12.13 143,378 11.849 1.18%
2025-03-18 0 11.86 11.62 11.98 11.30 12.16 422,000 4,914,980 11.647 11.83 11.59 11.95 11.27 12.13 423,115 11.616 4.22%
2025-03-17 0 11.38 10.90 11.40 10.70 11.80 227,000 2,519,740 11.100 11.35 10.87 11.37 10.67 11.77 227,600 11.071 -2.57%
2025-03-14 0 11.68 11.42 11.70 11.50 11.90 167,000 1,951,080 11.683 11.65 11.39 11.67 11.47 11.87 167,441 11.652 1.57%
2025-03-13 0 11.50 11.38 12.18 11.30 12.10 268,000 3,151,580 11.760 11.47 11.35 12.15 11.27 12.07 268,708 11.729 -4.49%
2025-03-12 0 12.04 12.04 12.08 11.78 12.24 162,000 1,956,280 12.076 12.01 12.01 12.05 11.75 12.21 162,428 12.044 2.91%
2025-03-11 0 11.70 11.34 11.70 11.20 11.74 221,000 2,545,140 11.517 11.67 11.31 11.67 11.17 11.71 221,584 11.486 -2.17%
2025-03-10 0 11.96 11.96 12.18 11.96 12.40 173,000 2,115,560 12.229 11.93 11.93 12.15 11.93 12.37 173,457 12.196 -3.55%
2025-03-07 0 12.40 12.40 12.48 11.84 12.80 180,000 2,222,220 12.346 12.37 12.37 12.45 11.81 12.77 180,476 12.313 -0.80%
2025-03-06 0 12.50 12.44 12.50 11.46 12.50 253,000 3,011,180 11.902 12.47 12.41 12.47 11.43 12.47 253,669 11.871 9.08%
2025-03-05 0 11.46 11.20 11.50 11.00 11.52 179,000 2,036,180 11.375 11.43 11.17 11.47 10.97 11.49 179,473 11.345 6.11%
2025-03-04 0 10.80 10.48 10.88 10.22 10.90 183,850 1,976,857 10.753 10.77 10.45 10.85 10.19 10.87 184,336 10.724 -0.92%
2025-03-03 0 10.90 10.90 11.18 10.20 11.10 198,000 2,138,280 10.799 10.87 10.87 11.15 10.17 11.07 198,523 10.771 7.50%
2025-02-28 0 10.14 10.06 10.44 9.900 11.12 343,000 3,549,670 10.349 10.11 10.03 10.41 9.874 11.09 343,907 10.322 -7.48%
2025-02-27 0 10.96 10.92 11.28 10.84 11.18 337,000 3,702,540 10.987 10.93 10.89 11.25 10.81 11.15 337,891 10.958 -1.79%
2025-02-26 0 11.16 11.06 11.24 10.10 11.20 214,000 2,319,060 10.837 11.13 11.03 11.21 10.07 11.17 214,566 10.808 9.41%
2025-02-25 0 10.20 9.900 10.34 9.890 11.10 261,000 2,712,430 10.393 10.17 9.874 10.31 9.864 11.07 261,690 10.365 -1.35%
2025-02-24 0 10.34 10.00 10.80 10.08 11.04 254,000 2,680,260 10.552 10.31 9.974 10.77 10.05 11.01 254,671 10.524 -1.15%
2025-02-21 0 10.46 10.16 11.00 9.190 11.00 532,000 5,422,990 10.194 10.43 10.13 10.97 9.166 10.97 533,406 10.167 12.72%
2025-02-20 0 9.280 9.250 9.380 9.010 9.670 216,000 2,012,700 9.3181 9.256 9.226 9.355 8.986 9.645 216,571 9.2935 -3.13%
2025-02-19 0 9.580 9.580 9.930 9.580 10.02 254,000 2,471,280 9.7294 9.555 9.555 9.904 9.555 9.994 254,671 9.7038 -2.04%
2025-02-18 0 9.780 9.510 9.780 8.800 9.900 288,000 2,667,010 9.2605 9.754 9.485 9.754 8.777 9.874 288,761 9.2360 11.01%
2025-02-17 0 8.810 8.510 8.810 8.210 9.010 381,000 3,332,640 8.7471 8.787 8.488 8.787 8.188 8.986 382,007 8.7240 8.90%
2025-02-14 0 8.090 8.010 8.100 6.890 8.100 490,000 3,762,320 7.6782 8.069 7.989 8.079 6.872 8.079 491,295 7.6580 11.74%
2025-02-13 0 7.240 6.800 7.240 6.930 7.730 393,000 2,799,910 7.1245 7.221 6.782 7.221 6.912 7.710 394,039 7.1057 2.12%
2025-02-12 0 7.090 7.020 7.290 5.800 7.380 427,000 2,849,890 6.6742 7.071 7.001 7.271 5.785 7.361 428,129 6.6566 16.23%
2025-02-11 0 6.100 5.740 6.150 6.070 6.180 343,000 2,094,670 6.1069 6.084 5.725 6.134 6.054 6.164 343,907 6.0908 0.00%
2025-02-10 0 6.100 5.750 6.100 5.950 6.150 272,000 1,642,250 6.0377 6.084 5.735 6.084 5.934 6.134 272,719 6.0218 0.16%
2025-02-07 0 6.090 5.790 6.090 5.850 6.180 337,000 2,053,110 6.0923 6.074 5.775 6.074 5.835 6.164 337,891 6.0763 0.16%
2025-02-06 0 6.080 5.720 6.080 5.800 6.150 282,000 1,714,170 6.0786 6.064 5.705 6.064 5.785 6.134 282,745 6.0626 -0.33%
2025-02-05 0 6.100 5.800 6.140 5.900 6.300 284,000 1,742,280 6.1348 6.084 5.785 6.124 5.884 6.283 284,751 6.1186 0.00%
2025-02-04 0 6.100 5.850 6.100 5.900 6.170 212,000 1,293,060 6.0993 6.084 5.835 6.084 5.884 6.154 212,560 6.0833 -1.45%
2025-02-03 0 6.190 5.900 6.010 5.980 6.200 275,000 1,693,660 6.1588 6.174 5.884 5.994 5.964 6.184 275,727 6.1425 -0.48%
2025-01-28 0 6.220 5.830 5.910 5.200 6.220 342,000 2,067,590 6.0456 6.204 5.815 5.894 5.186 6.204 342,904 6.0296 0.00%
2025-01-27 0 6.220 5.900 6.220 5.940 6.230 128,000 778,530 6.0823 6.204 5.884 6.204 5.924 6.214 128,338 6.0662 0.65%
2025-01-24 0 6.180 6.000 6.180 5.900 6.290 223,000 1,362,170 6.1084 6.164 5.984 6.164 5.884 6.273 223,589 6.0923 -0.32%
2025-01-23 0 6.200 5.900 6.200 5.950 6.270 178,000 1,099,060 6.1745 6.184 5.884 6.184 5.934 6.253 178,470 6.1582 0.49%
2025-01-22 0 6.170 6.000 6.170 6.010 6.200 330,000 2,038,610 6.1776 6.154 5.984 6.154 5.994 6.184 330,872 6.1613 -0.16%
2025-01-21 0 6.180 5.810 6.200 5.810 6.200 313,000 1,923,680 6.1459 6.164 5.795 6.184 5.795 6.184 313,827 6.1297 2.83%
2025-01-20 0 6.010 6.000 6.180 6.000 6.210 277,000 1,708,870 6.1692 5.994 5.984 6.164 5.984 6.194 277,732 6.1529 -3.69%
2025-01-17 0 6.240 5.910 6.060 5.980 6.240 289,000 1,791,450 6.1988 6.224 5.894 6.044 5.964 6.224 289,764 6.1824 0.16%
2025-01-16 0 6.230 6.020 6.050 5.950 6.260 350,000 2,158,540 6.1673 6.214 6.004 6.034 5.934 6.243 350,925 6.1510 0.48%
2025-01-15 0 6.200 5.840 6.200 5.940 6.240 368,000 2,214,780 6.0184 6.184 5.825 6.184 5.924 6.224 368,973 6.0026 3.51%
2025-01-14 0 5.990 5.810 5.990 5.660 6.000 306,000 1,798,040 5.8759 5.974 5.795 5.974 5.645 5.984 306,809 5.8605 1.70%
2025-01-13 0 5.890 5.500 5.890 5.700 5.900 315,000 1,836,270 5.8294 5.874 5.486 5.874 5.685 5.884 315,833 5.8141 -0.17%
2025-01-10 0 5.900 5.720 5.950 5.890 5.950 186,000 1,101,320 5.9211 5.884 5.705 5.934 5.874 5.934 186,492 5.9055 1.20%
2025-01-09 0 5.830 5.300 5.840 5.330 5.840 294,000 1,668,070 5.6737 5.815 5.286 5.825 5.316 5.825 294,777 5.6588 2.82%
2025-01-08 0 5.670 5.170 5.680 5.130 5.680 231,000 1,268,140 5.4898 5.655 5.156 5.665 5.116 5.665 231,611 5.4753 3.28%
2025-01-07 0 5.490 5.200 5.490 5.200 5.750 290,000 1,607,710 5.5438 5.476 5.186 5.476 5.186 5.735 290,767 5.5292 -4.52%
2025-01-06 0 5.750 5.310 5.750 5.350 5.800 151,000 857,940 5.6817 5.735 5.296 5.735 5.336 5.785 151,399 5.6667 0.00%
2025-01-03 0 5.750 5.370 5.800 5.400 6.000 255,000 1,511,130 5.9260 5.735 5.356 5.785 5.386 5.984 255,674 5.9104 0.00%
2025-01-02 0 5.750 5.600 5.750 5.620 6.490 117,000 704,330 6.0199 5.735 5.585 5.735 5.605 6.473 117,309 6.0040 -8.73%
2024-12-31 0 6.300 6.300 6.370 5.210 6.390 646,076 3,765,145 5.8277 6.283 6.283 6.353 5.196 6.373 647,784 5.8123 21.39%
2024-12-30 0 5.190 4.840 5.190 4.160 5.200 543,000 2,346,860 4.3220 5.176 4.827 5.176 4.149 5.186 544,435 4.3106 25.36%
2024-12-27 0 4.140 4.050 4.140 4.040 4.200 258,000 1,067,220 4.1365 4.129 4.039 4.129 4.029 4.189 258,682 4.1256 0.73%
2024-12-24 0 4.110 3.920 4.110 4.070 4.150 346,000 1,413,230 4.0845 4.099 3.910 4.099 4.059 4.139 346,915 4.0737 2.75%
2024-12-23 0 4.000 3.840 4.000 3.870 4.170 252,000 992,700 3.9393 3.989 3.830 3.989 3.860 4.159 252,666 3.9289 -1.96%
2024-12-20 0 4.080 3.940 4.080 3.800 4.260 340,000 1,348,010 3.9647 4.069 3.930 4.069 3.790 4.249 340,899 3.9543 4.88%
2024-12-19 0 3.890 3.710 3.890 3.100 4.380 674,000 2,342,180 3.4750 3.880 3.700 3.880 3.092 4.368 675,781 3.4659 24.28%
2024-12-18 0 3.130 3.000 3.200 2.760 3.060 358,000 1,042,980 2.9134 3.122 2.992 3.192 2.753 3.052 358,946 2.9057 12.59%
2024-12-17 0 2.780 2.710 2.790 2.750 2.800 351,000 976,780 2.7828 2.773 2.703 2.783 2.743 2.793 351,928 2.7755 0.00%
2024-12-16 0 2.780 2.720 2.800 2.750 2.800 310,000 863,600 2.7858 2.773 2.713 2.793 2.743 2.793 310,819 2.7785 -0.71%
2024-12-13 0 2.800 2.750 2.830 2.750 2.860 203,000 572,310 2.8193 2.793 2.743 2.823 2.743 2.852 203,537 2.8118 -1.06%
2024-12-12 0 2.830 2.750 2.860 2.750 2.870 196,000 557,820 2.8460 2.823 2.743 2.852 2.743 2.862 196,518 2.8385 -0.70%
2024-12-11 0 2.850 2.750 2.950 2.750 2.850 200,000 566,230 2.8312 2.842 2.743 2.942 2.743 2.842 200,529 2.8237 2.89%
2024-12-10 0 2.770 2.750 2.890 2.760 2.900 231,000 664,490 2.8766 2.763 2.743 2.882 2.753 2.892 231,611 2.8690 -7.36%
2024-12-09 0 2.990 2.880 3.050 2.800 2.990 246,000 714,930 2.9062 2.982 2.872 3.042 2.793 2.982 246,650 2.8986 4.55%
2024-12-06 0 2.860 2.830 2.900 2.800 2.920 193,000 551,890 2.8595 2.852 2.823 2.892 2.793 2.912 193,510 2.8520 0.00%
2024-12-05 0 2.860 2.810 2.880 2.810 2.890 275,000 785,900 2.8578 2.852 2.803 2.872 2.803 2.882 275,727 2.8503 -0.35%
2024-12-04 0 2.870 2.800 2.930 2.800 2.890 254,000 724,700 2.8531 2.862 2.793 2.922 2.793 2.882 254,671 2.8456 0.00%
2024-12-03 0 2.870 2.770 2.890 2.800 2.880 211,000 602,220 2.8541 2.862 2.763 2.882 2.793 2.872 211,558 2.8466 0.35%
2024-12-02 0 2.860 2.810 2.900 2.810 2.860 277,000 786,610 2.8397 2.852 2.803 2.892 2.803 2.852 277,732 2.8323 0.70%
2024-11-29 0 2.840 2.770 2.930 2.760 2.910 372,000 1,073,510 2.8858 2.833 2.763 2.922 2.753 2.902 372,983 2.8782 -1.39%
2024-11-28 0 2.880 2.670 2.900 2.700 2.880 248,000 707,910 2.8545 2.872 2.663 2.892 2.693 2.872 248,656 2.8470 0.00%
2024-11-27 0 2.880 2.840 2.940 2.800 2.880 141,000 405,510 2.8760 2.872 2.833 2.932 2.793 2.872 141,373 2.8684 0.00%
2024-11-26 0 2.880 2.840 2.980 2.400 2.880 305,000 855,780 2.8058 2.872 2.833 2.972 2.394 2.872 305,806 2.7984 0.70%
2024-11-25 0 2.860 2.770 2.920 2.800 2.860 184,000 524,140 2.8486 2.852 2.763 2.912 2.793 2.852 184,486 2.8411 0.35%
2024-11-22 0 2.850 2.720 2.800 2.770 2.860 332,000 938,510 2.8268 2.842 2.713 2.793 2.763 2.852 332,878 2.8194 -0.35%
2024-11-21 0 2.860 2.770 3.000 2.790 2.860 174,000 497,060 2.8567 2.852 2.763 2.992 2.783 2.852 174,460 2.8491 0.00%
2024-11-20 0 2.860 2.790 3.050 2.860 2.860 155,000 443,300 2.8600 2.852 2.783 3.042 2.852 2.852 155,410 2.8525 0.00%
2024-11-19 0 2.860 2.740 3.020 2.770 2.860 372,000 1,050,150 2.8230 2.852 2.733 3.012 2.763 2.852 372,983 2.8155 0.00%
2024-11-18 0 2.860 2.800 2.960 2.860 2.860 156,000 446,060 2.8594 2.852 2.793 2.952 2.852 2.852 156,412 2.8518 0.00%
2024-11-15 0 2.860 2.840 2.890 2.800 2.900 357,000 1,016,660 2.8478 2.852 2.833 2.882 2.793 2.892 357,944 2.8403 0.00%
2024-11-14 0 2.860 2.800 2.960 2.860 2.940 154,000 448,760 2.9140 2.852 2.793 2.952 2.852 2.932 154,407 2.9063 -2.72%
2024-11-13 0 2.940 2.840 2.970 2.810 2.950 190,000 552,870 2.9098 2.932 2.833 2.962 2.803 2.942 190,502 2.9022 0.00%
2024-11-12 0 2.940 2.910 2.940 2.870 3.160 629,000 1,842,740 2.9296 2.932 2.902 2.932 2.862 3.152 630,663 2.9219 -0.34%
2024-11-11 0 2.950 2.950 2.980 2.810 3.080 606,000 1,754,880 2.8958 2.942 2.942 2.972 2.803 3.072 607,602 2.8882 -4.22%
2024-11-08 0 3.080 3.000 3.120 3.000 3.080 111,000 341,690 3.0783 3.072 2.992 3.112 2.992 3.072 111,293 3.0702 0.00%
2024-11-07 0 3.080 3.020 3.100 3.010 3.100 129,000 398,470 3.0889 3.072 3.012 3.092 3.002 3.092 129,341 3.0808 -0.96%
2024-11-06 0 3.110 3.110 3.200 3.100 3.180 120,000 377,410 3.1451 3.102 3.102 3.192 3.092 3.172 120,317 3.1368 0.32%
2024-11-05 0 3.100 3.100 3.190 3.090 3.140 141,000 439,090 3.1141 3.092 3.092 3.182 3.082 3.132 141,373 3.1059 0.32%
2024-11-04 0 3.090 3.090 3.160 3.090 3.090 116,000 358,440 3.0900 3.082 3.082 3.152 3.082 3.082 116,307 3.0819 0.00%
2024-11-01 0 3.090 3.000 3.090 3.090 3.150 130,000 408,500 3.1423 3.082 2.992 3.082 3.082 3.142 130,344 3.1340 0.00%
2024-10-31 0 3.090 3.000 3.090 3.090 3.290 256,000 826,430 3.2282 3.082 2.992 3.082 3.082 3.281 256,677 3.2197 -0.32%
2024-10-30 0 3.100 3.100 3.190 3.100 3.400 100,000 334,610 3.3461 3.092 3.092 3.182 3.092 3.391 100,264 3.3373 -10.14%
2024-10-29 0 3.450 3.280 3.450 3.280 3.600 158,000 545,130 3.4502 3.441 3.271 3.441 3.271 3.591 158,418 3.4411 -1.43%
2024-10-28 0 3.500 3.360 3.500 3.190 3.500 216,000 711,430 3.2937 3.491 3.351 3.491 3.182 3.491 216,571 3.2850 6.38%
2024-10-25 0 3.290 3.190 3.290 3.130 3.350 344,000 1,101,680 3.2026 3.281 3.182 3.281 3.122 3.341 344,909 3.1941 2.81%
2024-10-24 0 3.200 2.980 3.200 2.780 3.300 531,000 1,536,610 2.8938 3.192 2.972 3.192 2.773 3.291 532,404 2.8862 7.02%
2024-10-23 0 2.990 2.900 2.990 2.900 2.990 86,000 255,700 2.9733 2.982 2.892 2.982 2.892 2.982 86,227 2.9654 0.00%
2024-10-22 0 2.990 2.900 2.990 2.780 3.000 231,000 650,680 2.8168 2.982 2.892 2.982 2.773 2.992 231,611 2.8094 0.34%
2024-10-21 0 2.980 2.950 2.990 2.920 2.980 76,000 222,040 2.9216 2.972 2.942 2.982 2.912 2.972 76,201 2.9139 1.02%
2024-10-18 0 2.950 2.830 2.950 2.810 3.040 150,000 428,580 2.8572 2.942 2.823 2.942 2.803 3.032 150,396 2.8497 3.51%
2024-10-17 0 2.850 2.820 2.850 2.880 3.000 5,000 14,640 2.9280 2.842 2.813 2.842 2.872 2.992 5,013 2.9203 1.42%
2024-10-16 0 2.810 2.810 2.920 2.810 3.000 15,000 42,880 2.8587 2.803 2.803 2.912 2.803 2.992 15,040 2.8511 -2.43%
2024-10-15 0 2.880 2.810 2.880 2.780 2.950 10,000 28,280 2.8280 2.872 2.803 2.872 2.773 2.942 10,026 2.8205 0.00%
2024-10-14 0 2.880 2.580 2.880 2.800 3.000 41,000 116,680 2.8459 2.872 2.573 2.872 2.793 2.992 41,108 2.8384 -7.10%
2024-10-10 0 3.100 2.750 3.100 2.450 3.100 165,000 458,340 2.7778 3.092 2.743 3.092 2.444 3.092 165,436 2.7705 24.00%
2024-10-09 0 2.500 2.480 2.500 2.460 2.580 39,000 97,300 2.4949 2.493 2.473 2.493 2.454 2.573 39,103 2.4883 -6.02%
2024-10-08 0 2.660 2.500 2.660 2.550 2.680 31,000 79,760 2.5729 2.653 2.493 2.653 2.543 2.673 31,082 2.5661 -2.92%
2024-10-07 0 2.740 2.730 2.760 2.650 2.860 87,000 237,360 2.7283 2.733 2.723 2.753 2.643 2.852 87,230 2.7211 -4.53%
2024-10-04 0 2.870 2.860 2.880 2.760 2.990 290,000 812,330 2.8011 2.862 2.852 2.872 2.753 2.982 290,767 2.7938 -1.03%
2024-10-03 0 2.900 2.690 2.850 2.480 3.030 196,000 540,740 2.7589 2.892 2.683 2.842 2.473 3.022 196,518 2.7516 -1.69%
2024-10-02 0 2.950 2.880 2.950 2.880 3.050 89,000 260,700 2.9292 2.942 2.872 2.942 2.872 3.042 89,235 2.9215 1.72%
2024-09-30 0 2.900 2.850 2.900 2.220 2.900 187,000 453,530 2.4253 2.892 2.842 2.892 2.214 2.892 187,494 2.4189 23.93%
2024-09-27 0 2.340 2.080 2.340 2.180 2.350 55,000 125,960 2.2902 2.334 2.075 2.334 2.174 2.344 55,145 2.2841 3.54%
2024-09-26 0 2.260 2.110 2.250 2.110 2.280 8,000 17,050 2.1313 2.254 2.104 2.244 2.104 2.274 8,021 2.1256 4.63%
2024-09-25 0 2.160 2.040 2.170 2.080 2.200 24,000 50,100 2.0875 2.154 2.035 2.164 2.075 2.194 24,063 2.0820 6.93%
2024-09-24 0 2.020 2.010 2.020 2.030 2.080 14,000 28,770 2.0550 2.015 2.005 2.015 2.025 2.075 14,037 2.0496 -4.72%
2024-09-23 0 2.120 2.030 2.120 2.050 2.120 23,000 47,700 2.0739 2.114 2.025 2.114 2.045 2.114 23,061 2.0684 0.00%
2024-09-20 0 2.120 2.060 2.120 - - 0 0 - 2.114 2.055 2.114 - - 0 - -0.47%
2024-09-19 0 2.130 2.050 2.130 2.050 2.190 5,000 10,570 2.1140 2.124 2.045 2.124 2.045 2.184 5,013 2.1084 -1.84%
2024-09-17 0 2.170 2.050 2.200 - - 0 0 - 2.164 2.045 2.194 - - 0 - 0.00%
2024-09-16 0 2.170 2.090 2.170 - - 0 0 - 2.164 2.084 2.164 - - 0 - -0.46%
2024-09-13 0 2.180 2.090 2.180 - - 0 0 - 2.174 2.084 2.174 - - 0 - -0.91%
2024-09-12 0 2.200 2.080 2.220 - - 0 0 - 2.194 2.075 2.214 - - 0 - 0.00%
2024-09-11 0 2.200 2.090 2.250 2.200 2.200 2,000 4,400 2.2000 2.194 2.084 2.244 2.194 2.194 2,005 2.1942 -1.35%
2024-09-10 0 2.230 2.070 2.230 2.060 2.230 12,000 25,160 2.0967 2.224 2.065 2.224 2.055 2.224 12,032 2.0911 4.21%
2024-09-09 0 2.140 2.060 2.150 2.050 2.180 14,000 29,540 2.1100 2.134 2.055 2.144 2.045 2.174 14,037 2.1044 -6.96%
2024-09-05 0 2.300 2.050 2.300 2.020 2.350 58,000 123,010 2.1209 2.294 2.045 2.294 2.015 2.344 58,153 2.1153 0.00%
2024-09-04 0 2.300 2.200 2.300 - - 0 0 - 2.294 2.194 2.294 - - 0 - 0.00%
2024-09-03 0 2.300 2.240 2.300 2.100 2.420 93,000 213,430 2.2949 2.294 2.234 2.294 2.094 2.414 93,246 2.2889 -14.18%
2024-09-02 0 2.680 2.430 2.680 - - 0 0 - 2.673 2.424 2.673 - - 0 - 0.00%
2024-08-30 0 2.680 2.430 2.680 - - 0 0 - 2.673 2.424 2.673 - - 0 - 0.00%
2024-08-29 0 2.680 2.400 2.680 - - 0 0 - 2.673 2.394 2.673 - - 0 - 0.00%
2024-08-28 0 2.680 2.350 2.700 2.350 2.680 3,000 7,710 2.5700 2.673 2.344 2.693 2.344 2.673 3,008 2.5632 1.13%
2024-08-27 0 2.650 2.350 2.650 - - 0 0 - 2.643 2.344 2.643 - - 0 - -0.38%
2024-08-26 0 2.660 2.350 2.660 - - 0 0 - 2.653 2.344 2.653 - - 0 - -1.12%
2024-08-23 0 2.690 2.400 2.690 2.690 2.690 1,000 2,690 2.6900 2.683 2.394 2.683 2.683 2.683 1,003 2.6829 9.35%
2024-08-22 0 2.460 2.320 2.460 - - 0 0 - 2.454 2.314 2.454 - - 0 - 0.00%
2024-08-21 0 2.460 2.360 2.460 2.320 2.460 11,000 26,560 2.4145 2.454 2.354 2.454 2.314 2.454 11,029 2.4082 -3.15%
2024-08-20 0 2.540 2.300 2.540 2.380 2.540 14,000 34,280 2.4486 2.533 2.294 2.533 2.374 2.533 14,037 2.4421 -3.05%
2024-08-19 0 2.620 2.340 2.620 - - 0 0 - 2.613 2.334 2.613 - - 0 - -1.50%
2024-08-16 0 2.660 2.400 2.660 - - 0 0 - 2.653 2.394 2.653 - - 0 - 0.00%
2024-08-15 0 2.660 2.400 2.660 - - 0 0 - 2.653 2.394 2.653 - - 0 - -0.37%
2024-08-14 0 2.670 2.310 2.680 - - 0 0 - 2.663 2.304 2.673 - - 0 - 0.00%
2024-08-13 0 2.670 2.310 2.670 - - 0 0 - 2.663 2.304 2.663 - - 0 - 0.00%
2024-08-12 0 2.670 2.340 2.670 - - 0 0 - 2.663 2.334 2.663 - - 0 - -0.37%
2024-08-09 0 2.680 2.400 2.680 2.350 2.680 3,000 7,690 2.5633 2.673 2.394 2.673 2.344 2.673 3,008 2.5566 6.35%
2024-08-08 0 2.520 2.350 2.520 2.260 2.520 6,000 14,380 2.3967 2.513 2.344 2.513 2.254 2.513 6,016 2.3903 -0.40%
2024-08-07 0 2.530 2.400 2.530 2.340 2.530 4,000 9,930 2.4825 2.523 2.394 2.523 2.334 2.523 4,011 2.4760 0.00%
2024-08-06 0 2.530 2.310 2.530 2.280 2.530 3,000 7,340 2.4467 2.523 2.304 2.523 2.274 2.523 3,008 2.4402 -3.44%
2024-08-05 0 2.620 2.480 2.620 - - 0 0 - 2.613 2.473 2.613 - - 0 - -2.96%
2024-08-02 0 2.700 2.580 2.700 2.570 2.700 11,000 29,080 2.6436 2.693 2.573 2.693 2.563 2.693 11,029 2.6367 -2.88%
2024-08-01 0 2.780 2.540 2.780 - - 0 0 - 2.773 2.533 2.773 - - 0 - -0.71%
2024-07-31 0 2.800 2.480 2.800 2.540 2.800 24,000 62,580 2.6075 2.793 2.473 2.793 2.533 2.793 24,063 2.6006 13.82%
2024-07-30 0 2.460 2.400 2.660 2.400 2.520 39,000 94,310 2.4182 2.454 2.394 2.653 2.394 2.513 39,103 2.4118 -8.21%
2024-07-29 0 2.680 2.440 2.680 - - 0 0 - 2.673 2.434 2.673 - - 0 - -0.37%
2024-07-26 0 2.690 2.400 2.690 2.360 2.690 15,000 37,250 2.4833 2.683 2.394 2.683 2.354 2.683 15,040 2.4768 0.37%
2024-07-25 0 2.680 2.440 2.680 2.380 2.680 29,000 71,640 2.4703 2.673 2.434 2.673 2.374 2.673 29,077 2.4638 6.35%
2024-07-24 0 2.520 2.380 2.520 2.420 2.520 4,000 9,810 2.4525 2.513 2.374 2.513 2.414 2.513 4,011 2.4460 -1.18%
2024-07-23 0 2.550 2.500 2.550 2.510 2.550 5,000 12,590 2.5180 2.543 2.493 2.543 2.503 2.543 5,013 2.5114 -3.77%
2024-07-22 0 2.650 2.500 2.650 - - 0 0 - 2.643 2.493 2.643 - - 0 - 0.00%
2024-07-19 0 2.650 2.510 2.650 2.590 2.650 16,000 41,500 2.5938 2.643 2.503 2.643 2.583 2.643 16,042 2.5869 1.92%
2024-07-18 0 2.600 2.440 2.600 2.400 2.700 33,000 84,520 2.5612 2.593 2.434 2.593 2.394 2.693 33,087 2.5545 -6.47%
2024-07-17 0 2.780 2.600 2.950 2.610 2.780 5,000 13,310 2.6620 2.773 2.593 2.942 2.603 2.773 5,013 2.6550 2.96%
2024-07-16 0 2.700 2.600 2.700 2.680 2.700 3,000 8,060 2.6867 2.693 2.593 2.693 2.673 2.693 3,008 2.6796 0.00%
2024-07-15 0 2.700 2.600 2.700 2.650 2.700 5,000 13,300 2.6600 2.693 2.593 2.693 2.643 2.693 5,013 2.6530 -3.57%
2024-07-12 0 2.800 2.650 2.800 2.800 2.800 1,000 2,800 2.8000 2.793 2.643 2.793 2.793 2.793 1,003 2.7926 3.32%
2024-07-11 0 2.710 2.620 2.710 - - 0 0 - 2.703 2.613 2.703 - - 0 - -0.37%
2024-07-10 0 2.720 2.800 3.000 2.720 2.800 8,000 21,900 2.7375 2.713 2.793 2.992 2.713 2.793 8,021 2.7303 0.00%
2024-07-09 0 2.720 2.660 2.720 2.700 2.720 5,000 13,520 2.7040 2.713 2.653 2.713 2.693 2.713 5,013 2.6969 -2.16%
2024-07-08 0 2.780 2.700 2.780 - - 0 0 - 2.773 2.693 2.773 - - 0 - 0.00%
2024-07-05 0 2.780 2.620 2.780 2.650 2.800 19,000 52,050 2.7395 2.773 2.613 2.773 2.643 2.793 19,050 2.7323 1.83%
2024-07-04 0 2.730 2.680 2.880 2.700 2.750 49,000 133,480 2.7241 2.723 2.673 2.872 2.693 2.743 49,130 2.7169 -6.19%
2024-07-03 0 2.910 2.720 2.910 - - 0 0 - 2.902 2.713 2.902 - - 0 - -1.02%
2024-07-02 0 2.940 2.740 2.940 2.770 2.940 6,000 16,910 2.8183 2.932 2.733 2.932 2.763 2.932 6,016 2.8109 -2.00%
2024-06-28 0 3.000 2.800 3.000 2.950 3.000 33,000 98,850 2.9955 2.992 2.793 2.992 2.942 2.992 33,087 2.9876 2.74%
2024-06-27 0 2.920 2.800 2.920 2.940 2.970 10,000 29,530 2.9530 2.912 2.793 2.912 2.932 2.962 10,026 2.9452 -0.68%
2024-06-26 0 2.940 2.800 2.940 - - 0 0 - 2.932 2.793 2.932 - - 0 - -0.34%
2024-06-25 0 2.950 2.800 2.950 - - 1,000 2,950 2.9500 2.942 2.793 2.942 - - 1,003 2.9422 -0.34%
2024-06-24 0 2.960 2.800 2.960 - - 0 0 - 2.952 2.793 2.952 - - 0 - -1.00%
2024-06-21 0 2.990 2.700 3.000 2.770 3.000 23,000 65,780 2.8600 2.982 2.693 2.992 2.763 2.992 23,061 2.8525 7.55%
2024-06-20 0 2.780 2.700 2.830 2.700 2.840 72,000 198,590 2.7582 2.773 2.693 2.823 2.693 2.833 72,190 2.7509 3.35%
2024-06-19 0 2.690 2.690 2.870 2.670 2.700 22,000 58,990 2.6814 2.683 2.683 2.862 2.663 2.693 22,058 2.6743 0.75%
2024-06-18 0 2.670 2.600 2.680 2.670 2.700 28,000 75,420 2.6936 2.663 2.593 2.673 2.663 2.693 28,074 2.6865 -1.11%
2024-06-17 0 2.700 2.700 2.720 2.700 2.710 13,000 35,200 2.7077 2.693 2.693 2.713 2.693 2.703 13,034 2.7006 0.00%
2024-06-14 0 2.700 2.700 2.710 2.700 2.710 5,000 13,520 2.7040 2.693 2.693 2.703 2.693 2.703 5,013 2.6969 0.00%
2024-06-13 0 2.700 2.700 2.800 2.700 2.710 17,000 45,920 2.7012 2.693 2.693 2.793 2.693 2.703 17,045 2.6941 0.00%
2024-06-12 0 2.700 2.700 2.780 2.700 2.940 20,000 55,680 2.7840 2.693 2.693 2.773 2.693 2.932 20,053 2.7767 -1.82%
2024-06-11 0 2.750 2.690 2.840 2.750 2.750 4,000 11,000 2.7500 2.743 2.683 2.833 2.743 2.743 4,011 2.7428 0.00%
2024-06-07 0 2.750 2.650 2.780 2.750 2.750 5,000 13,750 2.7500 2.743 2.643 2.773 2.743 2.743 5,013 2.7428 -1.43%
2024-06-06 0 2.790 2.750 2.820 2.790 2.800 2,000 5,590 2.7950 2.783 2.743 2.813 2.783 2.793 2,005 2.7876 -3.79%
2024-06-05 0 2.900 2.600 2.900 2.790 2.900 3,000 8,570 2.8567 2.892 2.593 2.892 2.783 2.892 3,008 2.8491 3.57%
2024-06-04 0 2.800 2.790 2.950 2.700 2.800 7,000 19,430 2.7757 2.793 2.783 2.942 2.693 2.793 7,019 2.7684 0.36%
2024-06-03 0 2.790 2.780 2.790 2.760 2.810 60,000 166,960 2.7827 2.783 2.773 2.783 2.753 2.803 60,159 2.7753 1.09%
2024-05-31 0 2.790 2.750 2.790 2.800 2.970 24,000 69,210 2.8838 2.753 2.713 2.753 2.763 2.930 24,325 2.8452 -6.38%
2024-05-30 0 2.980 2.900 2.980 2.980 2.980 2,000 5,960 2.9800 2.940 2.861 2.940 2.940 2.940 2,027 2.9402 0.00%
2024-05-29 0 2.980 2.810 2.980 2.810 3.000 71,000 207,290 2.9196 2.940 2.772 2.940 2.772 2.960 71,961 2.8806 -0.33%
2024-05-28 0 2.990 2.860 2.990 2.860 2.990 126,000 369,830 2.9352 2.950 2.822 2.950 2.822 2.950 127,706 2.8959 2.40%
2024-05-27 0 2.920 2.900 2.920 2.850 2.920 116,566 337,029 2.8913 2.881 2.861 2.881 2.812 2.881 118,144 2.8527 0.69%
2024-05-24 0 2.900 2.780 2.900 2.730 2.990 79,000 222,160 2.8122 2.861 2.743 2.861 2.694 2.950 80,070 2.7746 0.35%
2024-05-23 0 2.890 2.800 2.890 2.750 2.990 47,000 134,620 2.8643 2.851 2.763 2.851 2.713 2.950 47,636 2.8260 0.00%
2024-05-22 0 2.890 2.800 2.890 2.800 2.890 18,000 51,980 2.8878 2.851 2.763 2.851 2.763 2.851 18,244 2.8492 0.00%
2024-05-21 0 2.890 2.790 2.900 2.760 2.940 69,000 198,410 2.8755 2.851 2.753 2.861 2.723 2.901 69,934 2.8371 5.09%
2024-05-20 0 2.750 2.750 2.770 2.700 2.760 114,000 312,280 2.7393 2.713 2.713 2.733 2.664 2.723 115,544 2.7027 1.85%
2024-05-17 0 2.700 2.700 2.760 2.680 2.870 126,000 349,925 2.7772 2.664 2.664 2.723 2.644 2.832 127,706 2.7401 -1.82%
2024-05-16 0 2.750 2.750 2.760 2.750 2.830 97,000 270,280 2.7864 2.713 2.713 2.723 2.713 2.792 98,314 2.7492 -1.79%
2024-05-14 0 2.800 2.800 2.870 2.800 2.970 322,000 912,040 2.8324 2.763 2.763 2.832 2.763 2.930 326,360 2.7946 -6.67%
2024-05-13 0 3.000 3.000 3.010 3.000 3.070 98,000 294,860 3.0088 2.960 2.960 2.970 2.960 3.029 99,327 2.9686 0.00%
2024-05-10 0 3.000 2.980 3.000 2.860 3.020 521,000 1,555,460 2.9855 2.960 2.940 2.960 2.822 2.980 528,055 2.9456 6.38%
2024-05-09 0 2.820 2.820 2.850 2.780 2.860 183,000 516,000 2.8197 2.782 2.782 2.812 2.743 2.822 185,478 2.7820 2.55%
2024-05-08 0 2.750 2.750 2.800 2.640 2.860 171,000 475,410 2.7802 2.713 2.713 2.763 2.605 2.822 173,316 2.7430 0.00%
2024-05-07 0 2.750 2.750 2.790 2.720 2.840 138,000 383,120 2.7762 2.713 2.713 2.753 2.684 2.802 139,869 2.7391 4.17%
2024-05-06 0 2.640 2.640 2.700 2.620 2.910 160,000 428,890 2.6806 2.605 2.605 2.664 2.585 2.871 162,167 2.6447 -3.30%
2024-05-03 0 2.730 2.720 2.750 2.720 3.040 104,000 286,050 2.7505 2.694 2.684 2.713 2.684 2.999 105,408 2.7137 0.00%
2024-05-02 0 2.730 2.730 2.740 2.700 3.100 421,000 1,169,900 2.7789 2.694 2.694 2.703 2.664 3.059 426,701 2.7417 -5.86%
2024-04-30 0 2.900 2.900 2.910 2.370 3.000 1,136,100 3,127,524 2.7529 2.861 2.861 2.871 2.338 2.960 1,151,484 2.7161 27.19%
2024-04-29 0 2.280 2.040 2.280 1.800 2.400 422,000 868,120 2.0572 2.250 2.013 2.250 1.776 2.368 427,714 2.0297 25.27%
2024-04-26 0 1.820 1.770 1.820 1.720 1.900 288,000 518,880 1.8017 1.796 1.746 1.796 1.697 1.875 291,900 1.7776 -4.21%
2024-04-25 0 1.900 1.900 1.910 1.900 1.980 136,000 262,390 1.9293 1.875 1.875 1.884 1.875 1.954 137,842 1.9036 -3.55%
2024-04-24 0 1.970 1.970 2.020 1.940 2.130 201,000 396,500 1.9726 1.944 1.944 1.993 1.914 2.102 203,722 1.9463 -1.50%
2024-04-23 0 2.000 1.950 2.050 1.950 2.110 51,400 104,342 2.0300 1.973 1.924 2.023 1.924 2.082 52,096 2.0029 0.00%
2024-04-22 0 2.000 2.000 2.060 1.990 2.120 207,000 419,920 2.0286 1.973 1.973 2.032 1.963 2.092 209,803 2.0015 -4.76%
2024-04-19 0 2.100 2.090 2.100 2.090 2.360 140,000 297,350 2.1239 2.072 2.062 2.072 2.062 2.328 141,896 2.0956 -6.67%
2024-04-18 0 2.250 2.240 2.250 2.200 2.450 75,000 175,200 2.3360 2.220 2.210 2.220 2.171 2.417 76,016 2.3048 -2.17%
2024-04-17 0 2.300 2.300 2.350 2.200 2.470 382,000 866,550 2.2685 2.269 2.269 2.319 2.171 2.437 387,173 2.2381 0.44%
2024-04-16 0 2.290 2.290 2.300 2.200 2.690 678,000 1,615,650 2.3830 2.259 2.259 2.269 2.171 2.654 687,181 2.3511 -14.23%
2024-04-15 0 2.670 2.660 2.670 2.630 3.240 906,000 2,575,480 2.8427 2.634 2.624 2.634 2.595 3.197 918,269 2.8047 -13.03%
2024-04-12 0 3.070 3.050 3.070 2.980 3.600 1,105,000 3,535,425 3.1995 3.029 3.009 3.029 2.940 3.552 1,119,963 3.1567 -10.23%
2024-04-11 0 3.420 3.420 3.450 3.050 4.140 5,312,000 18,944,180 3.5663 3.374 3.374 3.404 3.009 4.085 5,383,932 3.5187 21.28%
2024-04-10 0 2.820 2.800 2.820 0.600 4.500 10,329,280 31,489,062 3.0485 2.782 2.763 2.782 0.592 4.440 10,469,154 3.0078 432.08%
2024-04-09 0 0.530 0.550 0.890 0.290 5.930 931,000 673,285 0.7232 0.523 0.543 0.878 0.286 5.851 943,607 0.7135 -90.96%
2024-04-08 0 5.860 - - 5.860 5.880 2,000 11,740 5.8700 5.782 - - 5.782 5.801 2,027 5.7916 -3.62%
2024-04-05 0 6.080 6.080 - - - 0 0 - 5.999 5.999 - - - 0 - 0.33%
2024-04-03 0 6.060 6.060 - 5.880 6.060 4,000 24,060 6.0150 5.979 5.979 - 5.801 5.979 4,054 5.9346 0.50%
2024-04-02 0 6.030 5.880 - 6.030 6.030 8,000 48,240 6.0300 5.949 5.801 - 5.949 5.949 8,108 5.9494 0.17%
2024-03-28 0 6.020 6.020 - 6.000 6.000 4,000 24,000 6.0000 5.940 5.940 - 5.920 5.920 4,054 5.9198 0.33%
2024-03-27 0 6.000 5.880 - 6.000 6.000 8,000 48,000 6.0000 5.920 5.801 - 5.920 5.920 8,108 5.9198 -0.50%
2024-03-26 0 6.030 6.030 - - - 0 0 - 5.949 5.949 - - - 0 - 0.17%
2024-03-25 0 6.020 6.020 - 6.000 6.000 38,000 228,000 6.0000 5.940 5.940 - 5.920 5.920 38,515 5.9198 0.33%
2024-03-22 0 6.000 6.000 - - - 0 0 - 5.920 5.920 - - - 0 - 0.33%
2024-03-21 0 5.980 5.980 - 5.960 5.960 180,000 1,072,800 5.9600 5.900 5.900 - 5.880 5.880 182,437 5.8804 0.34%
2024-03-20 0 5.960 5.860 - 5.960 5.960 8,000 47,680 5.9600 5.880 5.782 - 5.880 5.880 8,108 5.8804 1.02%
2024-03-19 0 5.900 5.860 - 5.880 5.900 79,000 466,080 5.8997 5.821 5.782 - 5.801 5.821 80,070 5.8209 -1.17%
2024-03-18 0 5.970 5.970 - 5.880 5.910 248,000 1,465,640 5.9098 5.890 5.890 - 5.801 5.831 251,358 5.8309 0.17%
2024-03-15 0 5.960 5.960 - 5.880 5.880 68,000 399,840 5.8800 5.880 5.880 - 5.801 5.801 68,921 5.8014 1.02%
2024-03-14 0 5.900 5.860 - 5.900 5.930 106,000 625,580 5.9017 5.821 5.782 - 5.821 5.851 107,435 5.8228 0.34%
2024-03-13 0 5.880 5.760 - 5.880 5.880 3,000 17,640 5.8800 5.801 5.683 - 5.801 5.801 3,041 5.8014 1.73%
2024-03-12 0 5.780 5.700 - 5.620 5.830 698,000 3,993,160 5.7209 5.703 5.624 - 5.545 5.752 707,452 5.6444 -1.37%
2024-03-11 0 5.860 5.100 5.880 5.830 5.870 123,000 721,950 5.8695 5.782 5.032 5.801 5.752 5.792 124,666 5.7911 -1.35%
2024-03-08 0 5.940 5.920 5.950 5.930 5.940 2,000 11,870 5.9350 5.861 5.841 5.871 5.851 5.861 2,027 5.8557 -1.00%
2024-03-07 0 6.000 6.180 - 6.000 6.000 118,000 708,000 6.0000 5.920 6.097 - 5.920 5.920 119,598 5.9198 -0.50%
2024-03-06 0 6.030 5.920 - 5.980 6.030 6,000 36,130 6.0217 5.949 5.841 - 5.900 5.949 6,081 5.9412 0.50%
2024-03-05 0 6.000 6.000 - 5.930 5.950 21,000 124,930 5.9490 5.920 5.920 - 5.851 5.871 21,284 5.8696 0.84%
2024-03-04 0 5.950 5.940 5.950 - - 0 0 - 5.871 5.861 5.871 - - 0 - -0.83%
2024-03-01 0 6.000 5.980 6.000 - - 0 0 - 5.920 5.900 5.920 - - 0 - -0.50%
2024-02-29 0 6.030 5.980 6.030 - - 0 0 - 5.949 5.900 5.949 - - 0 - -0.82%
2024-02-28 0 6.080 5.980 - 5.960 6.150 408,000 2,508,170 6.1475 5.999 5.900 - 5.880 6.068 413,525 6.0653 -1.30%
2024-02-27 0 6.160 6.340 - 6.160 6.160 8,000 49,280 6.1600 6.078 6.255 - 6.078 6.078 8,108 6.0777 -0.32%
2024-02-26 0 6.180 6.360 - 6.180 6.200 408,000 2,529,440 6.1996 6.097 6.275 - 6.097 6.117 413,525 6.1168 -0.32%
2024-02-23 0 6.200 6.000 - 6.200 6.200 9,000 55,800 6.2000 6.117 5.920 - 6.117 6.117 9,122 6.1172 -0.32%
2024-02-22 0 6.220 6.000 - 6.220 6.220 8,000 49,760 6.2200 6.137 5.920 - 6.137 6.137 8,108 6.1369 0.16%
2024-02-21 0 6.210 6.000 - - - 0 0 - 6.127 5.920 - - - 0 - 0.00%
2024-02-20 0 6.210 6.000 - 6.210 6.210 9,000 55,890 6.2100 6.127 5.920 - 6.127 6.127 9,122 6.1270 0.16%
2024-02-19 0 6.200 6.000 - 6.200 6.200 4,000 24,800 6.2000 6.117 5.920 - 6.117 6.117 4,054 6.1172 -0.32%
2024-02-16 0 6.220 6.000 - 6.200 6.220 11,000 68,360 6.2145 6.137 5.920 - 6.117 6.137 11,149 6.1315 0.32%
2024-02-15 0 6.200 6.200 - - - 0 0 - 6.117 6.117 - - - 0 - 0.16%
2024-02-14 0 6.190 6.190 - - - 0 0 - 6.107 6.107 - - - 0 - 0.16%
2024-02-09 0 6.180 6.000 - - - 0 0 - 6.097 5.920 - - - 0 - 0.00%
2024-02-08 0 6.180 5.930 - 6.180 6.180 9,000 55,620 6.1800 6.097 5.851 - 6.097 6.097 9,122 6.0974 0.32%
2024-02-07 0 6.160 5.930 - 6.160 6.160 8,000 49,280 6.1600 6.078 5.851 - 6.078 6.078 8,108 6.0777 0.16%
2024-02-06 0 6.150 5.930 - 6.150 6.150 8,000 49,200 6.1500 6.068 5.851 - 6.068 6.068 8,108 6.0678 0.33%
2024-02-05 0 6.130 5.930 - 6.130 6.130 9,000 55,170 6.1300 6.048 5.851 - 6.048 6.048 9,122 6.0481 -0.65%
2024-02-02 0 6.170 6.170 - - - 0 0 - 6.088 6.088 - - - 0 - 0.16%
2024-02-01 0 6.160 6.160 - - - 0 0 - 6.078 6.078 - - - 0 - 0.16%
2024-01-31 0 6.150 5.930 - 6.150 6.150 6,000 36,900 6.1500 6.068 5.851 - 6.068 6.068 6,081 6.0678 0.49%
2024-01-30 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 6.038 5.851 - 6.038 6.038 8,108 6.0382 -0.16%
2024-01-29 0 6.130 6.130 - 6.120 6.120 655,000 4,008,600 6.1200 6.048 6.048 - 6.038 6.038 663,870 6.0382 0.16%
2024-01-26 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 6.038 5.851 - 6.038 6.038 8,108 6.0382 0.33%
2024-01-25 0 6.100 5.930 - - - 0 0 - 6.019 5.851 - - - 0 - 0.00%
2024-01-24 0 6.100 5.930 - 6.100 6.100 296,000 1,805,600 6.1000 6.019 5.851 - 6.019 6.019 300,008 6.0185 -0.49%
2024-01-23 0 6.130 5.930 6.130 6.120 6.130 8,000 49,030 6.1288 6.048 5.851 6.048 6.038 6.048 8,108 6.0469 -0.33%
2024-01-22 0 6.150 6.100 - - - 0 0 - 6.068 6.019 - - - 0 - 0.00%
2024-01-19 0 6.150 6.150 - - - 0 0 - 6.068 6.068 - - - 0 - 0.33%
2024-01-18 0 6.130 5.920 - 6.130 6.130 6,000 36,780 6.1300 6.048 5.841 - 6.048 6.048 6,081 6.0481 0.33%
2024-01-17 0 6.110 5.930 - 6.110 6.110 8,000 48,880 6.1100 6.028 5.851 - 6.028 6.028 8,108 6.0284 -0.16%
2024-01-16 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 6.038 5.851 - 6.038 6.038 8,108 6.0382 -0.65%
2024-01-15 0 6.160 5.930 - - - 0 0 - 6.078 5.851 - - - 0 - 0.00%
2024-01-12 0 6.160 6.160 - 6.150 6.150 370,000 2,275,500 6.1500 6.078 6.078 - 6.068 6.068 375,010 6.0678 0.16%
2024-01-11 0 6.150 6.150 - - - 0 0 - 6.068 6.068 - - - 0 - 0.33%
2024-01-10 0 6.130 6.130 - - - 0 0 - 6.048 6.048 - - - 0 - 0.16%
2024-01-09 0 6.120 6.120 - - - 0 0 - 6.038 6.038 - - - 0 - 0.33%
2024-01-08 0 6.100 5.930 - 6.100 6.100 6,000 36,600 6.1000 6.019 5.851 - 6.019 6.019 6,081 6.0185 -0.33%
2024-01-05 0 6.120 5.930 - 6.120 6.120 1,000 6,120 6.1200 6.038 5.851 - 6.038 6.038 1,014 6.0382 -0.16%
2024-01-04 0 6.130 5.930 - 6.130 6.130 8,000 49,040 6.1300 6.048 5.851 - 6.048 6.048 8,108 6.0481 0.16%
2024-01-03 0 6.120 6.120 - - - 0 0 - 6.038 6.038 - - - 0 - 0.16%
2024-01-02 0 6.110 5.930 - 6.110 6.110 6,000 36,660 6.1100 6.028 5.851 - 6.028 6.028 6,081 6.0284 -0.33%
2023-12-29 0 6.130 5.880 - 6.130 6.130 8,000 49,040 6.1300 6.048 5.801 - 6.048 6.048 8,108 6.0481 0.99%
2023-12-28 0 6.070 5.880 - 6.070 6.070 6,000 36,420 6.0700 5.989 5.801 - 5.989 5.989 6,081 5.9889 0.17%
2023-12-27 0 6.060 5.880 - 6.060 6.060 8,000 48,480 6.0600 5.979 5.801 - 5.979 5.979 8,108 5.9790 0.83%
2023-12-22 0 6.010 5.870 - - - 0 0 - 5.930 5.792 - - - 0 - 0.00%
2023-12-21 0 6.010 5.870 - 6.010 6.170 3,000 18,270 6.0900 5.930 5.792 - 5.930 6.088 3,041 6.0086 -0.17%
2023-12-20 0 6.020 5.800 6.020 5.170 6.020 13,000 72,630 5.5869 5.940 5.723 5.940 5.101 5.940 13,176 5.5123 -0.66%
2023-12-19 0 6.060 5.870 - 6.060 6.060 5,000 30,300 6.0600 5.979 5.792 - 5.979 5.979 5,068 5.9790 -0.33%
2023-12-18 0 6.080 5.870 - - - 0 0 - 5.999 5.792 - - - 0 - 0.00%
2023-12-15 0 6.080 6.060 - 6.080 6.080 6,000 36,480 6.0800 5.999 5.979 - 5.999 5.999 6,081 5.9988 1.33%
2023-12-14 0 6.000 6.000 - 5.880 6.020 6,000 35,980 5.9967 5.920 5.920 - 5.801 5.940 6,081 5.9165 -0.50%
2023-12-13 0 6.030 5.880 - 6.030 6.030 6,000 36,180 6.0300 5.949 5.801 - 5.949 5.949 6,081 5.9494 -0.82%
2023-12-12 0 6.080 5.880 - 6.080 6.080 8,000 48,640 6.0800 5.999 5.801 - 5.999 5.999 8,108 5.9988 0.33%
2023-12-11 0 6.060 6.050 - - - 0 0 - 5.979 5.969 - - - 0 - 0.00%
2023-12-08 0 6.060 5.860 - 6.060 6.060 1,000 6,060 6.0600 5.979 5.782 - 5.979 5.979 1,014 5.9790 0.17%
2023-12-07 0 6.050 5.860 - 6.050 6.050 5,000 30,250 6.0500 5.969 5.782 - 5.969 5.969 5,068 5.9692 0.50%
2023-12-06 0 6.020 5.860 - 6.020 6.020 1,000 6,020 6.0200 5.940 5.782 - 5.940 5.940 1,014 5.9396 0.33%
2023-12-05 0 6.000 5.860 - 6.000 6.000 5,000 30,000 6.0000 5.920 5.782 - 5.920 5.920 5,068 5.9198 -0.33%
2023-12-04 0 6.020 5.860 - 6.020 6.020 5,000 30,100 6.0200 5.940 5.782 - 5.940 5.940 5,068 5.9396 -0.66%
2023-12-01 0 6.060 5.830 - 6.060 6.060 5,000 30,300 6.0600 5.979 5.752 - 5.979 5.979 5,068 5.9790 0.50%
2023-11-30 0 6.030 5.830 - 6.030 6.030 8,000 48,240 6.0300 5.949 5.752 - 5.949 5.949 8,108 5.9494 1.17%
2023-11-29 0 5.960 5.820 - 5.960 5.960 5,000 29,800 5.9600 5.880 5.742 - 5.880 5.880 5,068 5.8804 0.68%
2023-11-28 0 5.920 5.810 5.920 5.820 5.960 180,000 1,070,290 5.9461 5.841 5.732 5.841 5.742 5.880 182,437 5.8666 -0.17%
2023-11-27 0 5.930 5.820 - 5.830 5.960 466,000 2,767,780 5.9394 5.851 5.742 - 5.752 5.880 472,310 5.8601 -1.50%
2023-11-24 0 6.020 5.820 - 6.020 6.020 5,000 30,100 6.0200 5.940 5.742 - 5.940 5.940 5,068 5.9396 0.17%
2023-11-23 0 6.010 5.810 - 6.010 6.010 3,000 18,030 6.0100 5.930 5.732 - 5.930 5.930 3,041 5.9297 0.50%
2023-11-22 0 5.980 5.810 - 5.980 5.980 3,000 17,940 5.9800 5.900 5.732 - 5.900 5.900 3,041 5.9001 -0.33%
2023-11-21 0 6.000 5.800 - 6.000 6.000 5,000 30,000 6.0000 5.920 5.723 - 5.920 5.920 5,068 5.9198 0.33%
2023-11-20 0 5.980 5.800 - 5.980 5.980 3,000 17,940 5.9800 5.900 5.723 - 5.900 5.900 3,041 5.9001 0.34%
2023-11-17 0 5.960 5.960 - 5.960 5.960 3,000 17,880 5.9600 5.880 5.880 - 5.880 5.880 3,041 5.8804 1.71%
2023-11-16 0 5.860 5.780 - 5.860 5.860 3,000 17,580 5.8600 5.782 5.703 - 5.782 5.782 3,041 5.7817 -0.34%
2023-11-15 0 5.880 5.770 - 5.880 5.880 3,000 17,640 5.8800 5.801 5.693 - 5.801 5.801 3,041 5.8014 1.73%
2023-11-14 0 5.780 5.600 - 5.090 5.900 7,000 39,370 5.6243 5.703 5.525 - 5.022 5.821 7,095 5.5491 -3.34%
2023-11-13 0 5.980 5.880 - 5.980 5.980 5,000 29,900 5.9800 5.900 5.801 - 5.900 5.900 5,068 5.9001 0.84%
2023-11-10 0 5.930 5.880 - 4.630 5.930 18,000 103,540 5.7522 5.851 5.801 - 4.568 5.851 18,244 5.6754 2.42%
2023-11-09 0 5.790 5.500 5.800 4.890 5.860 11,000 62,900 5.7182 5.713 5.427 5.723 4.825 5.782 11,149 5.6418 -3.50%
2023-11-08 0 6.000 5.830 - 5.960 6.000 9,000 53,960 5.9956 5.920 5.752 - 5.880 5.920 9,122 5.9155 0.33%
2023-11-07 0 5.980 5.830 - 5.880 5.980 6,000 35,780 5.9633 5.900 5.752 - 5.801 5.900 6,081 5.8837 1.70%
2023-11-06 0 5.880 5.830 - 5.850 6.000 34,000 200,030 5.8832 5.801 5.752 - 5.772 5.920 34,460 5.8046 -2.97%
2023-11-03 0 6.060 6.000 - 5.900 6.060 8,000 48,130 6.0163 5.979 5.920 - 5.821 5.979 8,108 5.9359 1.34%
2023-11-02 0 5.980 5.930 - 5.900 5.980 10,000 59,670 5.9670 5.900 5.851 - 5.821 5.900 10,135 5.8873 0.34%
2023-11-01 0 5.960 5.900 - 5.960 6.000 3,000 17,940 5.9800 5.880 5.821 - 5.880 5.920 3,041 5.9001 -1.49%
2023-10-31 0 6.050 5.960 6.050 5.980 6.060 11,000 66,490 6.0445 5.969 5.880 5.969 5.900 5.979 11,149 5.9638 0.83%
2023-10-30 0 6.000 5.980 6.020 6.000 6.020 2,000 12,020 6.0100 5.920 5.900 5.940 5.920 5.940 2,027 5.9297 -0.99%
2023-10-27 0 6.060 6.000 - 6.060 6.060 6,000 36,360 6.0600 5.979 5.920 - 5.979 5.979 6,081 5.9790 0.66%
2023-10-26 0 6.020 5.960 6.020 5.980 6.030 11,000 66,190 6.0173 5.940 5.880 5.940 5.900 5.949 11,149 5.9369 0.33%
2023-10-25 0 6.000 6.000 6.060 6.000 6.060 2,000 12,060 6.0300 5.920 5.920 5.979 5.920 5.979 2,027 5.9494 -0.83%
2023-10-24 0 6.050 6.050 6.060 6.020 6.080 3,000 18,160 6.0533 5.969 5.969 5.979 5.940 5.999 3,041 5.9725 -1.31%
2023-10-20 0 6.130 6.130 6.160 6.090 6.090 2,000 12,180 6.0900 6.048 6.048 6.078 6.009 6.009 2,027 6.0086 0.16%
2023-10-19 0 6.120 6.120 6.180 6.080 6.160 12,000 73,470 6.1225 6.038 6.038 6.097 5.999 6.078 12,162 6.0407 -1.13%
2023-10-18 0 6.190 6.190 - 6.190 6.190 5,000 30,950 6.1900 6.107 6.107 - 6.107 6.107 5,068 6.1073 0.16%
2023-10-17 0 6.180 6.180 - 6.180 6.180 8,000 49,440 6.1800 6.097 6.097 - 6.097 6.097 8,108 6.0974 0.16%
2023-10-16 0 6.170 6.150 - 6.170 6.170 5,000 30,850 6.1700 6.088 6.068 - 6.088 6.088 5,068 6.0876 0.16%
2023-10-13 0 6.160 6.150 - 6.160 6.160 8,000 49,280 6.1600 6.078 6.068 - 6.078 6.078 8,108 6.0777 -0.32%
2023-10-12 0 6.180 6.180 - 6.180 6.180 5,000 30,900 6.1800 6.097 6.097 - 6.097 6.097 5,068 6.0974 0.16%
2023-10-11 0 6.170 6.170 - 6.170 6.170 5,000 30,850 6.1700 6.088 6.088 - 6.088 6.088 5,068 6.0876 0.16%
2023-10-10 0 6.160 6.150 - 6.160 6.160 5,000 30,800 6.1600 6.078 6.068 - 6.078 6.078 5,068 6.0777 -0.32%
2023-10-09 0 6.180 6.130 - 6.180 6.180 5,000 30,900 6.1800 6.097 6.048 - 6.097 6.097 5,068 6.0974 0.32%
2023-10-06 0 6.160 6.160 - - - 0 0 - 6.078 6.078 - - - 0 - 0.49%
2023-10-05 0 6.130 6.130 - 6.130 6.130 8,000 49,040 6.1300 6.048 6.048 - 6.048 6.048 8,108 6.0481 0.16%
2023-10-04 0 6.120 6.120 - 6.120 6.120 5,000 30,600 6.1200 6.038 6.038 - 6.038 6.038 5,068 6.0382 -0.16%
2023-10-03 0 6.130 6.130 - 6.130 6.130 1,000 6,130 6.1300 6.048 6.048 - 6.048 6.048 1,014 6.0481 -0.33%
2023-09-29 0 6.150 6.130 - 6.150 6.150 10,000 61,500 6.1500 6.068 6.048 - 6.068 6.068 10,135 6.0678 0.49%
2023-09-28 0 6.120 6.120 - 6.120 6.120 10,000 61,200 6.1200 6.038 6.038 - 6.038 6.038 10,135 6.0382 0.66%
2023-09-27 0 6.080 6.080 - - - 0 0 - 5.999 5.999 - - - 0 - 0.16%
2023-09-26 0 6.070 6.070 - 6.070 6.070 5,000 30,350 6.0700 5.989 5.989 - 5.989 5.989 5,068 5.9889 0.33%
2023-09-25 0 6.050 6.030 - 6.050 6.070 7,000 42,470 6.0671 5.969 5.949 - 5.969 5.989 7,095 5.9861 -0.17%
2023-09-22 0 6.060 - - 6.060 6.080 7,000 42,540 6.0771 5.979 - - 5.979 5.999 7,095 5.9959 0.17%
2023-09-21 0 6.050 6.030 - 6.050 6.060 7,000 42,410 6.0586 5.969 5.949 - 5.969 5.979 7,095 5.9776 -0.33%
2023-09-20 0 6.070 6.060 - 6.070 6.070 6,000 36,420 6.0700 5.989 5.979 - 5.989 5.989 6,081 5.9889 -0.33%
2023-09-19 0 6.090 6.080 - 6.090 6.090 6,000 36,540 6.0900 6.009 5.999 - 6.009 6.009 6,081 6.0086 0.33%
2023-09-18 0 6.070 6.060 - 6.070 6.070 6,000 36,420 6.0700 5.989 5.979 - 5.989 5.989 6,081 5.9889 -0.16%
2023-09-15 0 6.080 6.060 - 6.080 6.080 6,000 36,480 6.0800 5.999 5.979 - 5.999 5.999 6,081 5.9988 0.50%
2023-09-14 0 6.050 6.030 - 6.050 6.050 6,000 36,300 6.0500 5.969 5.949 - 5.969 5.969 6,081 5.9692 -0.17%
2023-09-13 0 6.060 6.000 - 6.060 6.060 6,000 36,360 6.0600 5.979 5.920 - 5.979 5.979 6,081 5.9790 -0.49%
2023-09-12 0 6.090 5.970 - 5.970 6.090 6,000 35,940 5.9900 6.009 5.890 - 5.890 6.009 6,081 5.9100 1.84%
2023-09-11 0 5.980 5.980 - 5.980 5.980 6,000 35,880 5.9800 5.900 5.900 - 5.900 5.900 6,081 5.9001 0.34%
2023-09-07 0 5.960 5.930 - 5.960 5.960 6,000 35,760 5.9600 5.880 5.851 - 5.880 5.880 6,081 5.8804 0.68%
2023-09-06 0 5.920 5.920 - 5.920 5.960 6,000 35,720 5.9533 5.841 5.841 - 5.841 5.880 6,081 5.8738 0.34%
2023-09-05 0 5.900 5.900 - 5.900 5.960 6,000 35,700 5.9500 5.821 5.821 - 5.821 5.880 6,081 5.8705 -0.34%
2023-09-04 0 5.920 5.890 - 5.920 5.920 5,000 29,600 5.9200 5.841 5.811 - 5.841 5.841 5,068 5.8409 0.68%
2023-08-31 0 5.880 5.880 5.900 5.850 5.880 130,000 764,370 5.8798 5.801 5.801 5.821 5.772 5.801 131,760 5.8012 0.34%
2023-08-30 0 5.860 5.850 5.930 5.250 5.920 7,000 40,710 5.8157 5.782 5.772 5.851 5.180 5.841 7,095 5.7380 -0.68%
2023-08-29 0 5.900 5.880 5.930 5.900 5.920 4,000 23,660 5.9150 5.821 5.801 5.851 5.821 5.841 4,054 5.8360 -0.51%
2023-08-28 0 5.930 5.880 5.930 5.930 5.930 3,000 17,790 5.9300 5.851 5.801 5.851 5.851 5.851 3,041 5.8508 0.51%
2023-08-25 0 5.900 5.860 - 5.900 5.960 11,000 65,500 5.9545 5.821 5.782 - 5.821 5.880 11,149 5.8750 0.17%
2023-08-24 0 5.890 5.860 5.900 5.890 5.890 6,000 35,340 5.8900 5.811 5.782 5.821 5.811 5.811 6,081 5.8113 0.17%
2023-08-23 0 5.880 - 5.700 5.880 5.960 6,000 35,680 5.9467 5.801 - 5.624 5.801 5.880 6,081 5.8672 -0.68%
2023-08-22 0 5.920 5.890 - 5.920 5.920 3,000 17,760 5.9200 5.841 5.811 - 5.841 5.841 3,041 5.8409 0.85%
2023-08-21 0 5.870 - 5.880 5.870 5.880 7,000 41,100 5.8714 5.792 - 5.801 5.792 5.801 7,095 5.7930 -0.34%
2023-08-18 0 5.890 5.890 - 5.890 5.890 5,000 29,450 5.8900 5.811 5.811 - 5.811 5.811 5,068 5.8113 0.51%
2023-08-17 0 5.860 5.850 - 5.830 5.880 6,000 35,180 5.8633 5.782 5.772 - 5.752 5.801 6,081 5.7850 0.00%
2023-08-16 0 5.860 5.850 - 5.860 5.870 6,000 35,210 5.8683 5.782 5.772 - 5.782 5.792 6,081 5.7899 -0.34%
2023-08-15 0 5.880 5.880 - 5.850 5.920 6,000 35,450 5.9083 5.801 5.801 - 5.772 5.841 6,081 5.8294 0.34%
2023-08-14 0 5.860 5.850 5.920 5.860 5.920 3,000 17,660 5.8867 5.782 5.772 5.841 5.782 5.841 3,041 5.8080 -1.84%
2023-08-11 0 5.970 - 5.980 5.900 5.980 8,000 47,690 5.9613 5.890 - 5.900 5.821 5.900 8,108 5.8816 0.17%
2023-08-10 0 5.960 - 6.020 5.960 6.020 7,000 42,040 6.0057 5.880 - 5.940 5.880 5.940 7,095 5.9255 -0.67%
2023-08-09 0 6.000 5.980 - 6.000 6.000 3,000 18,000 6.0000 5.920 5.900 - 5.920 5.920 3,041 5.9198 -0.50%
2023-08-08 0 6.030 5.960 - 6.030 6.030 3,000 18,090 6.0300 5.949 5.880 - 5.949 5.949 3,041 5.9494 0.50%
2023-08-07 0 6.000 5.930 - 6.000 6.000 3,000 18,000 6.0000 5.920 5.851 - 5.920 5.920 3,041 5.9198 0.33%
2023-08-04 0 5.980 5.900 - 5.980 5.980 3,000 17,940 5.9800 5.900 5.821 - 5.900 5.900 3,041 5.9001 0.34%
2023-08-03 0 5.960 5.880 - 5.960 5.960 3,000 17,880 5.9600 5.880 5.801 - 5.880 5.880 3,041 5.8804 1.02%
2023-08-02 0 5.900 5.880 - 5.900 5.900 3,000 17,700 5.9000 5.821 5.801 - 5.821 5.821 3,041 5.8212 -0.34%
2023-08-01 0 5.920 5.830 - 5.920 5.920 3,000 17,760 5.9200 5.841 5.752 - 5.841 5.841 3,041 5.8409 0.68%
2023-07-31 0 5.880 5.830 - 5.880 5.880 3,000 17,640 5.8800 5.801 5.752 - 5.801 5.801 3,041 5.8014 1.03%
2023-07-28 0 5.820 5.820 - - - 1,000 5,880 5.8800 5.742 5.742 - - - 1,014 5.8014 0.34%
2023-07-27 0 5.800 5.800 5.880 5.800 5.820 8,000 46,520 5.8150 5.723 5.723 5.801 5.723 5.742 8,108 5.7373 0.00%
2023-07-26 0 5.800 - 5.880 5.800 5.830 6,000 34,950 5.8250 5.723 - 5.801 5.723 5.752 6,081 5.7472 -0.34%
2023-07-25 0 5.820 - 5.880 5.820 5.860 7,000 40,980 5.8543 5.742 - 5.801 5.742 5.782 7,095 5.7761 0.17%
2023-07-24 0 5.810 5.800 5.880 5.810 5.890 12,000 70,200 5.8500 5.732 5.723 5.801 5.732 5.811 12,162 5.7718 -0.85%
2023-07-21 0 5.860 5.800 5.890 5.800 5.880 55,000 323,140 5.8753 5.782 5.723 5.811 5.723 5.801 55,745 5.7968 1.03%
2023-07-20 0 5.800 - 5.890 5.800 5.860 15,000 87,650 5.8433 5.723 - 5.811 5.723 5.782 15,203 5.7653 -1.36%
2023-07-19 0 5.880 5.800 5.890 5.800 5.890 22,000 129,290 5.8768 5.801 5.723 5.811 5.723 5.811 22,298 5.7983 0.51%
2023-07-18 0 5.850 5.800 5.900 5.850 5.850 2,000 11,730 5.8650 5.772 5.723 5.821 5.772 5.772 2,027 5.7866 -0.85%
2023-07-14 0 5.900 5.850 5.900 5.850 5.910 43,000 254,060 5.9084 5.821 5.772 5.821 5.772 5.831 43,582 5.8294 -0.34%
2023-07-13 0 5.920 - 5.930 5.880 5.930 89,000 527,370 5.9255 5.841 - 5.851 5.801 5.851 90,205 5.8463 -0.17%
2023-07-12 0 5.930 5.800 5.950 5.850 5.960 8,000 47,170 5.8963 5.851 5.723 5.871 5.772 5.880 8,108 5.8175 0.51%
2023-07-11 0 5.900 5.850 5.900 5.850 5.980 46,000 273,610 5.9480 5.821 5.772 5.821 5.772 5.900 46,623 5.8686 -0.34%
2023-07-10 0 5.920 5.900 5.990 5.910 6.090 21,000 125,910 5.9957 5.841 5.821 5.910 5.831 6.009 21,284 5.9156 -2.63%
2023-07-07 0 6.080 6.000 - 6.080 6.080 5,000 30,400 6.0800 5.999 5.920 - 5.999 5.999 5,068 5.9988 0.33%
2023-07-06 0 6.060 6.000 - 6.060 6.060 5,000 30,300 6.0600 5.979 5.920 - 5.979 5.979 5,068 5.9790 1.00%
2023-07-05 0 6.000 6.000 6.060 5.910 8.960 16,000 101,790 6.3619 5.920 5.920 5.979 5.831 8.840 16,217 6.2769 -1.32%
2023-07-04 0 6.080 6.000 - 6.080 6.080 1,000 6,080 6.0800 5.999 5.920 - 5.999 5.999 1,014 5.9988 0.33%
2023-07-03 0 6.090 6.000 - 6.090 6.090 1,000 6,090 6.0900 5.979 5.891 - 5.979 5.979 1,019 5.9790 0.16%
2023-06-30 0 6.080 6.050 - 6.080 6.080 1,000 6,080 6.0800 5.969 5.940 - 5.969 5.969 1,019 5.9692 0.50%
2023-06-29 0 6.050 5.910 - 6.030 6.050 101,000 609,050 6.0302 5.940 5.802 - 5.920 5.940 102,874 5.9203 1.17%
2023-06-28 0 5.980 5.910 - 5.900 5.980 41,000 243,960 5.9502 5.871 5.802 - 5.792 5.871 41,761 5.8418 0.50%
2023-06-27 0 5.950 5.910 5.980 5.900 6.010 40,000 238,600 5.9650 5.842 5.802 5.871 5.792 5.900 40,742 5.8563 -1.33%
2023-06-26 0 6.030 5.960 6.050 5.940 6.030 14,000 83,680 5.9771 5.920 5.851 5.940 5.832 5.920 14,260 5.8682 0.50%
2023-06-23 0 6.000 5.970 6.030 5.970 6.050 17,000 102,390 6.0229 5.891 5.861 5.920 5.861 5.940 17,316 5.9132 0.33%
2023-06-21 0 5.980 5.980 6.050 5.980 6.050 726,000 4,363,450 6.0103 5.871 5.871 5.940 5.871 5.940 739,474 5.9007 -0.66%
2023-06-20 0 6.020 6.000 6.030 6.000 6.040 279,000 1,679,400 6.0194 5.910 5.891 5.920 5.891 5.930 284,178 5.9097 0.17%
2023-06-19 0 6.010 6.010 6.060 6.010 6.060 469,000 2,841,790 6.0593 5.900 5.900 5.950 5.900 5.950 477,704 5.9488 -1.15%
2023-06-16 0 6.080 6.010 6.090 6.010 6.090 22,000 133,890 6.0859 5.969 5.900 5.979 5.900 5.979 22,408 5.9750 0.00%
2023-06-15 0 6.080 6.010 6.090 6.010 6.090 23,000 139,960 6.0852 5.969 5.900 5.979 5.900 5.979 23,427 5.9743 0.00%
2023-06-14 0 6.080 6.270 - 6.080 6.080 10,000 60,800 6.0800 5.969 6.156 - 5.969 5.969 10,186 5.9692 0.16%
2023-06-13 0 6.070 6.030 6.080 6.010 6.100 12,000 73,090 6.0908 5.959 5.920 5.969 5.900 5.989 12,223 5.9799 -0.33%
2023-06-12 0 6.090 6.280 - 6.090 6.090 10,000 60,900 6.0900 5.979 6.166 - 5.979 5.979 10,186 5.9790 0.16%
2023-06-09 0 6.080 6.270 - 6.080 6.080 20,000 121,600 6.0800 5.969 6.156 - 5.969 5.969 20,371 5.9692 0.50%
2023-06-08 0 6.050 6.000 - 6.050 6.080 363,000 2,196,480 6.0509 5.940 5.891 - 5.940 5.969 369,737 5.9407 -0.17%
2023-06-07 0 6.060 6.250 - 6.060 6.060 12,000 72,720 6.0600 5.950 6.136 - 5.950 5.950 12,223 5.9496 0.17%
2023-06-06 0 6.050 6.000 - 6.000 6.100 372,000 2,251,560 6.0526 5.940 5.891 - 5.891 5.989 378,904 5.9423 -0.66%
2023-06-05 0 6.090 6.280 - 6.090 6.090 10,000 60,900 6.0900 5.979 6.166 - 5.979 5.979 10,186 5.9790 0.16%
2023-06-02 0 6.080 6.000 - 6.080 6.080 360,000 2,188,800 6.0800 5.969 5.891 - 5.969 5.969 366,681 5.9692 0.33%
2023-06-01 0 6.060 6.000 - 6.060 6.090 320,000 1,939,800 6.0619 5.950 5.891 - 5.950 5.979 325,939 5.9514 -0.33%
2023-05-31 0 6.080 6.010 - 6.000 6.080 425,000 2,571,860 6.0514 5.969 5.900 - 5.891 5.969 432,888 5.9412 0.50%
2023-05-30 0 6.050 6.000 - 6.040 6.060 352,000 2,129,600 6.0500 5.940 5.891 - 5.930 5.950 358,533 5.9398 0.00%
2023-05-29 0 6.050 6.000 6.060 6.000 6.080 264,000 1,597,370 6.0506 5.940 5.891 5.950 5.891 5.969 268,900 5.9404 -0.17%
2023-05-25 0 6.060 6.000 - 6.000 6.060 306,000 1,845,240 6.0302 5.950 5.891 - 5.891 5.950 311,679 5.9203 1.00%
2023-05-24 0 6.000 6.000 - 6.000 6.060 19,000 114,730 6.0384 5.891 5.891 - 5.891 5.950 19,353 5.9284 0.84%
2023-05-23 0 5.950 - 6.090 5.950 6.090 12,000 72,850 6.0708 5.842 - 5.979 5.842 5.979 12,223 5.9602 -2.14%
2023-05-22 0 6.080 6.000 - 6.080 6.080 10,000 60,800 6.0800 5.969 5.891 - 5.969 5.969 10,186 5.9692 0.50%
2023-05-19 0 6.050 6.050 - 6.000 6.060 18,000 108,720 6.0400 5.940 5.940 - 5.891 5.950 18,334 5.9299 0.67%
2023-05-18 0 6.010 6.010 6.070 6.000 6.080 12,000 72,810 6.0675 5.900 5.900 5.959 5.891 5.969 12,223 5.9569 -1.31%
2023-05-17 0 6.090 6.010 6.090 6.010 6.100 52,000 317,100 6.0981 5.979 5.900 5.979 5.900 5.989 52,965 5.9870 -0.65%
2023-05-16 0 6.130 6.010 6.170 6.020 6.180 12,000 73,950 6.1625 6.018 5.900 6.058 5.910 6.067 12,223 6.0502 -0.49%
2023-05-15 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 6.048 5.900 - 6.048 6.048 10,186 6.0478 0.16%
2023-05-12 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 6.038 5.900 - 6.038 6.038 10,186 6.0379 -0.16%
2023-05-11 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 6.048 5.900 - 6.048 6.048 10,186 6.0478 0.65%
2023-05-10 0 6.120 6.010 - 6.120 6.120 50,000 306,000 6.1200 6.008 5.900 - 6.008 6.008 50,928 6.0085 -0.49%
2023-05-09 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 6.038 5.900 - 6.038 6.038 10,186 6.0379 -0.49%
2023-05-08 0 6.180 6.010 - 6.180 6.180 10,000 61,800 6.1800 6.067 5.900 - 6.067 6.067 10,186 6.0674 0.32%
2023-05-05 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 6.048 5.900 - 6.048 6.048 10,186 6.0478 0.16%
2023-05-04 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 6.038 5.900 - 6.038 6.038 10,186 6.0379 0.65%
2023-05-03 0 6.110 6.010 - 6.110 6.110 51,000 311,610 6.1100 5.999 5.900 - 5.999 5.999 51,947 5.9987 -0.33%
2023-05-02 0 6.130 6.010 - 6.130 6.130 1,000 6,130 6.1300 6.018 5.900 - 6.018 6.018 1,019 6.0183 0.16%
2023-04-28 0 6.120 6.020 - 6.110 6.130 82,000 502,330 6.1260 6.008 5.910 - 5.999 6.018 83,522 6.0144 0.49%
2023-04-27 0 6.090 6.010 - 6.080 6.090 76,000 462,830 6.0899 5.979 5.900 - 5.969 5.979 77,410 5.9789 0.16%
2023-04-26 0 6.080 6.010 - 6.080 6.080 20,000 121,600 6.0800 5.969 5.900 - 5.969 5.969 20,371 5.9692 0.33%
2023-04-25 0 6.060 6.010 - 6.050 6.080 52,000 315,920 6.0754 5.950 5.900 - 5.940 5.969 52,965 5.9647 -0.49%
2023-04-24 0 6.090 6.010 - 6.090 6.090 15,000 91,350 6.0900 5.979 5.900 - 5.979 5.979 15,278 5.9790 -0.49%
2023-04-21 0 6.120 6.000 - 6.110 6.120 31,000 189,710 6.1197 6.008 5.891 - 5.999 6.008 31,575 6.0082 0.33%
2023-04-20 0 6.100 6.000 - 6.100 6.100 5,000 30,500 6.1000 5.989 5.891 - 5.989 5.989 5,093 5.9889 -0.49%
2023-04-19 0 6.130 6.000 - 6.130 6.130 10,000 61,300 6.1300 6.018 5.891 - 6.018 6.018 10,186 6.0183 0.16%
2023-04-18 0 6.120 6.000 - 6.110 6.120 19,000 116,270 6.1195 6.008 5.891 - 5.999 6.008 19,353 6.0080 0.33%
2023-04-17 0 6.100 6.000 - 6.000 6.100 40,000 242,560 6.0640 5.989 5.891 - 5.891 5.989 40,742 5.9535 0.16%
2023-04-14 0 6.090 6.000 - 6.090 6.090 10,000 60,900 6.0900 5.979 5.891 - 5.979 5.979 10,186 5.9790 0.16%
2023-04-13 0 6.080 6.010 - 6.060 6.080 60,000 364,500 6.0750 5.969 5.900 - 5.950 5.969 61,114 5.9643 -0.16%
2023-04-12 0 6.090 6.010 - 6.090 6.090 3,000 18,270 6.0900 5.979 5.900 - 5.979 5.979 3,056 5.9790 0.16%
2023-04-11 0 6.080 6.010 - 6.080 6.080 30,000 182,400 6.0800 5.969 5.900 - 5.969 5.969 30,557 5.9692 0.00%
2023-04-06 0 6.080 6.010 - 6.080 6.080 40,000 243,200 6.0800 5.969 5.900 - 5.969 5.969 40,742 5.9692 -0.16%
2023-04-04 0 6.090 6.010 - 6.080 6.090 107,000 651,130 6.0853 5.979 5.900 - 5.969 5.979 108,986 5.9744 0.16%
2023-04-03 0 6.080 6.010 - 6.080 6.080 80,000 486,400 6.0800 5.969 5.900 - 5.969 5.969 81,485 5.9692 -0.82%
2023-03-31 0 6.130 6.130 - 6.000 6.130 87,000 524,230 6.0256 6.018 6.018 - 5.891 6.018 88,615 5.9158 2.17%
2023-03-30 0 6.000 6.000 6.100 6.000 6.050 81,000 490,000 6.0494 5.891 5.891 5.989 5.891 5.940 82,503 5.9392 -0.66%
2023-03-29 0 6.040 6.000 6.100 6.010 6.040 82,000 494,550 6.0311 5.930 5.891 5.989 5.900 5.930 83,522 5.9212 0.17%
2023-03-28 0 6.030 6.030 6.100 6.010 6.010 2,000 12,060 6.0300 5.920 5.920 5.989 5.900 5.900 2,037 5.9201 0.50%
2023-03-27 0 6.000 6.000 6.050 6.000 6.020 4,000 24,060 6.0150 5.891 5.891 5.940 5.891 5.910 4,074 5.9054 -0.50%
2023-03-24 0 6.030 6.010 6.050 6.010 6.050 6,000 36,200 6.0333 5.920 5.900 5.940 5.900 5.940 6,111 5.9234 0.50%
2023-03-23 0 6.000 - 6.060 6.000 6.090 6,000 36,180 6.0300 5.891 - 5.950 5.891 5.979 6,111 5.9201 -1.64%
2023-03-22 0 6.100 6.000 6.100 6.010 6.160 6,000 36,600 6.1000 5.989 5.891 5.989 5.900 6.048 6,111 5.9889 -0.81%
2023-03-21 0 6.150 6.010 - 6.150 6.150 3,000 18,450 6.1500 6.038 5.900 - 6.038 6.038 3,056 6.0379 0.49%
2023-03-20 0 6.120 6.010 - 6.120 6.120 3,000 18,360 6.1200 6.008 5.900 - 6.008 6.008 3,056 6.0085 -0.16%
2023-03-17 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.018 5.900 - 6.018 6.018 3,056 6.0183 0.66%
2023-03-16 0 6.090 6.020 - 6.000 6.090 6,000 36,240 6.0400 5.979 5.910 - 5.891 5.979 6,111 5.9299 1.50%
2023-03-15 0 6.000 - 6.090 6.000 6.120 6,000 36,420 6.0700 5.891 - 5.979 5.891 6.008 6,111 5.9594 -1.64%
2023-03-14 0 6.100 - 6.130 6.010 6.150 7,000 42,860 6.1229 5.989 - 6.018 5.900 6.038 7,130 6.0113 -0.49%
2023-03-13 0 6.130 6.010 - 6.130 6.130 5,000 30,650 6.1300 6.018 5.900 - 6.018 6.018 5,093 6.0183 0.49%
2023-03-10 0 6.100 6.010 - 6.100 6.100 5,000 30,500 6.1000 5.989 5.900 - 5.989 5.989 5,093 5.9889 -0.33%
2023-03-09 0 6.120 6.010 - 6.120 6.120 5,000 30,600 6.1200 6.008 5.900 - 6.008 6.008 5,093 6.0085 0.16%
2023-03-08 0 6.110 6.080 - 6.110 6.110 5,000 30,550 6.1100 5.999 5.969 - 5.999 5.999 5,093 5.9987 -0.33%
2023-03-07 0 6.130 6.010 - 6.130 6.130 5,000 30,650 6.1300 6.018 5.900 - 6.018 6.018 5,093 6.0183 0.16%
2023-03-06 0 6.120 6.010 - 6.120 6.120 5,000 30,600 6.1200 6.008 5.900 - 6.008 6.008 5,093 6.0085 -0.65%
2023-03-03 0 6.160 6.010 - 6.160 6.160 5,000 30,800 6.1600 6.048 5.900 - 6.048 6.048 5,093 6.0478 0.49%
2023-03-02 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.018 5.900 - 6.018 6.018 3,056 6.0183 0.33%
2023-03-01 0 6.110 6.010 - 6.110 6.110 3,000 18,330 6.1100 5.999 5.900 - 5.999 5.999 3,056 5.9987 -0.33%
2023-02-28 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.018 5.900 - 6.018 6.018 3,056 6.0183 0.16%
2023-02-27 0 6.120 6.010 - 6.120 6.120 3,000 18,360 6.1200 6.008 5.900 - 6.008 6.008 3,056 6.0085 0.66%
2023-02-24 0 6.080 6.010 - 6.080 6.080 3,000 18,240 6.0800 5.969 5.900 - 5.969 5.969 3,056 5.9692 0.16%
2023-02-23 0 6.070 6.010 - 6.000 6.070 106,000 643,250 6.0684 5.959 5.900 - 5.891 5.959 107,967 5.9578 1.00%
2023-02-22 0 6.010 6.010 - 6.000 6.080 7,000 42,330 6.0471 5.900 5.900 - 5.891 5.969 7,130 5.9370 0.17%
2023-02-21 0 6.000 - 6.100 6.000 6.160 106,000 652,110 6.1520 5.891 - 5.989 5.891 6.048 107,967 6.0399 -3.07%
2023-02-20 0 6.190 6.060 - 6.190 6.190 3,000 18,570 6.1900 6.077 5.950 - 6.077 6.077 3,056 6.0772 0.16%
2023-02-17 0 6.180 6.060 - 6.180 6.180 3,000 18,540 6.1800 6.067 5.950 - 6.067 6.067 3,056 6.0674 0.32%
2023-02-16 0 6.160 6.060 - 6.160 6.160 3,000 18,480 6.1600 6.048 5.950 - 6.048 6.048 3,056 6.0478 0.49%
2023-02-15 0 6.130 6.010 6.150 6.050 6.180 5,000 30,720 6.1440 6.018 5.900 6.038 5.940 6.067 5,093 6.0321 -0.65%
2023-02-14 0 6.170 6.050 - 6.170 6.170 3,000 18,510 6.1700 6.058 5.940 - 6.058 6.058 3,056 6.0576 0.33%
2023-02-13 0 6.150 6.050 - 6.150 6.150 3,000 18,450 6.1500 6.038 5.940 - 6.038 6.038 3,056 6.0379 -0.16%
2023-02-10 0 6.160 6.050 - 6.160 6.160 3,000 18,480 6.1600 6.048 5.940 - 6.048 6.048 3,056 6.0478 0.49%
2023-02-09 0 6.130 6.050 - 6.130 6.130 3,000 18,390 6.1300 6.018 5.940 - 6.018 6.018 3,056 6.0183 -0.49%
2023-02-08 0 6.160 6.050 - 6.160 6.160 3,000 18,480 6.1600 6.048 5.940 - 6.048 6.048 3,056 6.0478 0.16%
2023-02-07 0 6.150 6.050 - 6.150 6.150 3,000 18,450 6.1500 6.038 5.940 - 6.038 6.038 3,056 6.0379 0.33%
2023-02-06 0 6.130 6.050 - 6.130 6.130 2,000 12,260 6.1300 6.018 5.940 - 6.018 6.018 2,037 6.0183 -0.81%
2023-02-03 0 6.180 6.050 - 6.180 6.180 3,000 18,540 6.1800 6.067 5.940 - 6.067 6.067 3,056 6.0674 0.32%
2023-02-02 0 6.160 6.050 - 6.160 6.160 2,000 12,320 6.1600 6.048 5.940 - 6.048 6.048 2,037 6.0478 0.16%
2023-02-01 0 6.150 6.030 - 6.150 6.150 2,000 12,300 6.1500 6.038 5.920 - 6.038 6.038 2,037 6.0379 -0.65%
2023-01-31 0 6.190 6.030 - 6.190 6.190 2,000 12,380 6.1900 6.077 5.920 - 6.077 6.077 2,037 6.0772 0.16%
2023-01-30 0 6.180 6.030 - 6.180 6.180 2,000 12,360 6.1800 6.067 5.920 - 6.067 6.067 2,037 6.0674 0.32%
2023-01-27 0 6.160 6.030 - 6.160 6.160 2,000 12,320 6.1600 6.048 5.920 - 6.048 6.048 2,037 6.0478 -0.48%
2023-01-26 0 6.190 6.030 - 6.190 6.190 2,000 12,380 6.1900 6.077 5.920 - 6.077 6.077 2,037 6.0772 0.16%
2023-01-20 0 6.180 6.030 - 6.180 6.180 3,000 18,540 6.1800 6.067 5.920 - 6.067 6.067 3,056 6.0674 0.32%
2023-01-19 0 6.160 6.030 - 6.020 6.160 5,000 30,650 6.1300 6.048 5.920 - 5.910 6.048 5,093 6.0183 0.16%
2023-01-18 0 6.150 6.020 6.180 6.020 6.150 6,000 36,680 6.1133 6.038 5.910 6.067 5.910 6.038 6,111 6.0019 0.33%
2023-01-17 0 6.130 6.020 - 6.130 6.130 2,000 12,260 6.1300 6.018 5.910 - 6.018 6.018 2,037 6.0183 -0.49%
2023-01-16 0 6.160 6.020 - 6.160 6.160 2,000 12,320 6.1600 6.048 5.910 - 6.048 6.048 2,037 6.0478 -0.32%
2023-01-13 0 6.180 6.020 - 6.180 6.180 3,000 18,540 6.1800 6.067 5.910 - 6.067 6.067 3,056 6.0674 0.49%
2023-01-12 0 6.150 6.020 - 6.150 6.150 2,000 12,300 6.1500 6.038 5.910 - 6.038 6.038 2,037 6.0379 0.33%
2023-01-11 0 6.130 6.020 - 6.130 6.130 2,000 12,260 6.1300 6.018 5.910 - 6.018 6.018 2,037 6.0183 -0.49%
2023-01-10 0 6.160 6.020 - 6.160 6.160 2,000 12,320 6.1600 6.048 5.910 - 6.048 6.048 2,037 6.0478 -0.32%
2023-01-09 0 6.180 6.020 - 6.180 6.180 2,000 12,360 6.1800 6.067 5.910 - 6.067 6.067 2,037 6.0674 0.49%
2023-01-06 0 6.150 6.020 - 6.150 6.150 2,000 12,300 6.1500 6.038 5.910 - 6.038 6.038 2,037 6.0379 -0.16%
2023-01-05 0 6.160 6.010 - 6.160 6.160 1,000 6,160 6.1600 6.048 5.900 - 6.048 6.048 1,019 6.0478 0.49%
2023-01-04 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.018 5.900 - 6.018 6.018 3,056 6.0183 -0.33%
2023-01-03 0 6.150 6.010 - 6.150 6.150 2,000 12,300 6.1500 6.038 5.900 - 6.038 6.038 2,037 6.0379 0.49%
2022-12-30 0 6.120 6.010 - 6.120 6.120 2,000 12,240 6.1200 6.008 5.900 - 6.008 6.008 2,037 6.0085 0.33%
2022-12-29 0 6.100 6.000 - 6.000 6.100 4,000 24,240 6.0600 5.989 5.891 - 5.891 5.989 4,074 5.9496 0.66%
2022-12-28 0 6.060 6.000 - 6.060 6.060 1,000 6,060 6.0600 5.950 5.891 - 5.950 5.950 1,019 5.9496 -0.33%
2022-12-23 0 6.080 6.000 - 6.030 6.080 3,000 18,190 6.0633 5.969 5.891 - 5.920 5.969 3,056 5.9529 0.33%
2022-12-22 0 6.060 6.000 - 6.060 6.060 1,000 6,060 6.0600 5.950 5.891 - 5.950 5.950 1,019 5.9496 0.33%
2022-12-21 0 6.040 6.000 - 6.040 6.040 1,000 6,040 6.0400 5.930 5.891 - 5.930 5.930 1,019 5.9299 0.67%
2022-12-20 0 6.000 6.000 6.080 6.000 6.050 2,000 12,050 6.0250 5.891 5.891 5.969 5.891 5.940 2,037 5.9152 -0.99%
2022-12-19 0 6.060 6.000 - 6.040 6.060 2,000 12,100 6.0500 5.950 5.891 - 5.930 5.950 2,037 5.9398 0.17%
2022-12-16 0 6.050 6.000 - 6.000 6.050 3,000 18,070 6.0233 5.940 5.891 - 5.891 5.940 3,056 5.9136 0.83%
2022-12-15 0 6.000 5.920 - 5.940 6.000 2,000 11,940 5.9700 5.891 5.812 - 5.832 5.891 2,037 5.8612 1.35%
2022-12-14 0 5.920 5.900 - 5.920 5.920 1,000 5,920 5.9200 5.812 5.792 - 5.812 5.812 1,019 5.8121 0.34%
2022-12-13 0 5.900 5.880 - 5.900 5.920 2,000 11,820 5.9100 5.792 5.773 - 5.792 5.812 2,037 5.8023 -0.51%
2022-12-12 0 5.930 5.920 - 5.930 5.930 1,000 5,930 5.9300 5.822 5.812 - 5.822 5.822 1,019 5.8220 0.17%
2022-12-09 0 5.920 5.900 - 5.920 5.940 2,000 11,860 5.9300 5.812 5.792 - 5.812 5.832 2,037 5.8220 -0.17%
2022-12-08 0 5.930 5.920 - 5.930 5.930 1,000 5,930 5.9300 5.822 5.812 - 5.822 5.822 1,019 5.8220 -0.34%
2022-12-07 0 5.950 5.930 - 5.950 6.060 4,000 24,020 6.0050 5.842 5.822 - 5.842 5.950 4,074 5.8956 -1.82%
2022-12-06 0 6.060 6.010 - 6.030 6.060 2,000 12,090 6.0450 5.950 5.900 - 5.920 5.950 2,037 5.9349 0.33%
2022-12-05 0 6.040 6.000 6.060 6.010 6.060 3,000 18,110 6.0367 5.930 5.891 5.950 5.900 5.950 3,056 5.9267 0.17%
2022-12-02 0 6.030 6.000 6.060 6.030 6.030 2,000 12,060 6.0300 5.920 5.891 5.950 5.920 5.920 2,037 5.9201 -0.17%
2022-12-01 0 6.040 6.000 6.060 6.040 6.040 2,000 12,080 6.0400 5.930 5.891 5.950 5.930 5.930 2,037 5.9299 0.17%
2022-11-30 0 6.030 6.000 6.060 6.030 6.030 7,000 42,210 6.0300 5.920 5.891 5.950 5.920 5.920 7,130 5.9201 0.17%
2022-11-29 0 6.020 6.000 6.060 6.020 6.030 9,000 54,210 6.0233 5.910 5.891 5.950 5.910 5.920 9,167 5.9136 0.17%
2022-11-28 0 6.010 6.010 6.060 6.010 6.060 2,000 12,070 6.0350 5.900 5.900 5.950 5.900 5.950 2,037 5.9250 -1.15%
2022-11-25 0 6.080 6.010 6.100 6.010 6.080 9,000 54,530 6.0589 5.969 5.900 5.989 5.900 5.969 9,167 5.9485 0.16%
2022-11-24 0 6.070 6.010 6.100 6.070 6.070 1,000 6,070 6.0700 5.959 5.900 5.989 5.959 5.959 1,019 5.9594 0.17%
2022-11-23 0 6.060 6.010 6.100 6.060 6.060 2,000 12,120 6.0600 5.950 5.900 5.989 5.950 5.950 2,037 5.9496 0.50%
2022-11-22 0 6.030 6.000 6.100 6.030 6.030 1,000 6,030 6.0300 5.920 5.891 5.989 5.920 5.920 1,019 5.9201 0.33%
2022-11-21 0 6.010 6.010 6.100 6.010 6.010 1,000 6,010 6.0100 5.900 5.900 5.989 5.900 5.900 1,019 5.9005 0.17%
2022-11-18 0 6.000 6.000 6.100 6.000 6.020 2,000 12,020 6.0100 5.891 5.891 5.989 5.891 5.910 2,037 5.9005 -0.17%
2022-11-17 0 6.010 6.000 6.100 6.010 6.010 1,000 6,010 6.0100 5.900 5.891 5.989 5.900 5.900 1,019 5.9005 0.17%
2022-11-16 0 6.000 6.000 6.100 6.000 6.000 1,000 6,000 6.0000 5.891 5.891 5.989 5.891 5.891 1,019 5.8907 -0.33%
2022-11-15 0 6.020 6.020 6.100 6.020 6.020 1,000 6,020 6.0200 5.910 5.910 5.989 5.910 5.910 1,019 5.9103 0.17%
2022-11-14 0 6.010 6.010 6.060 6.010 6.010 1,000 6,010 6.0100 5.900 5.900 5.950 5.900 5.900 1,019 5.9005 0.17%
2022-11-11 0 6.000 6.000 6.030 5.960 5.960 4,000 23,920 5.9800 5.891 5.891 5.920 5.851 5.851 4,074 5.8710 0.67%
2022-11-10 0 5.960 5.960 6.020 - - 0 0 - 5.851 5.851 5.910 - - 0 - 0.00%
2022-11-09 0 5.960 - 6.020 5.960 5.960 1,000 5,960 5.9600 5.851 - 5.910 5.851 5.851 1,019 5.8514 -1.16%
2022-11-08 0 6.030 5.960 6.030 5.960 6.040 34,000 203,970 5.9991 5.920 5.851 5.920 5.851 5.930 34,631 5.8898 -0.82%
2022-11-07 0 6.080 6.000 6.080 6.010 6.100 22,000 132,670 6.0305 5.969 5.891 5.969 5.900 5.989 22,408 5.9206 -1.46%
2022-11-04 0 6.170 6.100 6.180 6.130 6.180 6,000 36,990 6.1650 6.058 5.989 6.067 6.018 6.067 6,111 6.0527 0.16%
2022-11-03 0 6.160 6.100 6.180 6.100 6.160 7,000 42,990 6.1414 6.048 5.989 6.067 5.989 6.048 7,130 6.0295 0.33%
2022-11-02 0 6.140 6.100 6.150 6.100 6.140 4,000 24,510 6.1275 6.028 5.989 6.038 5.989 6.028 4,074 6.0159 0.49%
2022-11-01 0 6.110 6.100 6.150 6.110 6.130 2,000 12,240 6.1200 5.999 5.989 6.038 5.999 6.018 2,037 6.0085 0.16%
2022-10-31 0 6.100 6.030 6.190 6.100 6.150 7,000 42,940 6.1343 5.989 5.920 6.077 5.989 6.038 7,130 6.0225 -1.13%
2022-10-28 0 6.170 6.110 6.190 6.160 6.170 6,000 37,010 6.1683 6.058 5.999 6.077 6.048 6.058 6,111 6.0559 -0.16%
2022-10-27 0 6.180 6.100 6.190 6.140 6.180 5,000 30,760 6.1520 6.067 5.989 6.077 6.028 6.067 5,093 6.0399 0.16%
2022-10-26 0 6.170 6.100 6.180 6.170 6.170 1,000 6,170 6.1700 6.058 5.989 6.067 6.058 6.058 1,019 6.0576 0.16%
2022-10-25 0 6.160 6.100 6.180 6.100 6.160 3,000 18,420 6.1400 6.048 5.989 6.067 5.989 6.048 3,056 6.0281 0.16%
2022-10-24 0 6.150 6.100 6.190 6.150 6.150 14,000 86,100 6.1500 6.038 5.989 6.077 6.038 6.038 14,260 6.0379 -0.49%
2022-10-21 0 6.180 6.100 6.180 6.150 6.180 5,000 30,810 6.1620 6.067 5.989 6.067 6.038 6.067 5,093 6.0497 0.16%
2022-10-20 0 6.170 6.100 6.180 6.170 6.170 2,000 12,340 6.1700 6.058 5.989 6.067 6.058 6.058 2,037 6.0576 0.16%
2022-10-19 0 6.160 6.100 6.180 6.160 6.160 7,000 43,120 6.1600 6.048 5.989 6.067 6.048 6.048 7,130 6.0478 0.16%
2022-10-18 0 6.150 6.100 6.160 6.150 6.150 1,000 6,150 6.1500 6.038 5.989 6.048 6.038 6.038 1,019 6.0379 0.49%
2022-10-17 0 6.120 6.100 6.180 6.120 6.120 1,000 6,120 6.1200 6.008 5.989 6.067 6.008 6.008 1,019 6.0085 -0.16%
2022-10-14 0 6.130 6.120 6.150 6.130 6.130 3,000 18,390 6.1300 6.018 6.008 6.038 6.018 6.018 3,056 6.0183 0.33%
2022-10-13 0 6.110 6.110 6.160 6.110 6.130 2,000 12,240 6.1200 5.999 5.999 6.048 5.999 6.018 2,037 6.0085 0.16%
2022-10-12 0 6.100 6.030 6.180 6.100 6.130 2,000 12,230 6.1150 5.989 5.920 6.067 5.989 6.018 2,037 6.0036 -0.81%
2022-10-11 0 6.150 6.100 6.180 6.100 6.150 47,000 289,000 6.1489 6.038 5.989 6.067 5.989 6.038 47,872 6.0369 0.33%
2022-10-10 0 6.130 6.100 6.180 6.130 6.130 1,000 6,130 6.1300 6.018 5.989 6.067 6.018 6.018 1,019 6.0183 0.16%
2022-10-07 0 6.120 6.100 6.180 6.100 6.120 43,000 263,120 6.1191 6.008 5.989 6.067 5.989 6.008 43,798 6.0076 -0.16%
2022-10-06 0 6.130 6.130 6.180 6.100 6.170 22,000 135,400 6.1545 6.018 6.018 6.067 5.989 6.058 22,408 6.0424 -0.49%
2022-10-05 0 6.160 6.160 6.180 6.100 6.180 4,000 24,540 6.1350 6.048 6.048 6.067 5.989 6.067 4,074 6.0232 0.16%
2022-10-03 0 6.150 6.150 6.190 6.080 6.150 3,000 18,330 6.1100 6.038 6.038 6.077 5.969 6.038 3,056 5.9987 -0.49%
2022-09-30 0 6.180 6.080 6.180 6.150 6.180 8,000 49,410 6.1763 6.067 5.969 6.067 6.038 6.067 8,148 6.0637 0.82%
2022-09-29 0 6.130 6.060 6.180 6.060 6.150 4,000 24,470 6.1175 6.018 5.950 6.067 5.950 6.038 4,074 6.0060 0.16%
2022-09-28 0 6.120 6.060 6.150 6.120 6.120 10,000 61,200 6.1200 6.008 5.950 6.038 6.008 6.008 10,186 6.0085 -0.16%
2022-09-27 0 6.130 6.060 6.150 6.120 6.130 3,000 18,380 6.1267 6.018 5.950 6.038 6.008 6.018 3,056 6.0150 0.16%
2022-09-26 0 6.120 6.080 6.120 6.100 6.120 8,000 48,920 6.1150 6.008 5.969 6.008 5.989 6.008 8,148 6.0036 0.49%
2022-09-23 0 6.090 6.030 6.090 6.030 6.090 22,000 133,500 6.0682 5.979 5.920 5.979 5.920 5.979 22,408 5.9576 0.16%
2022-09-22 0 6.080 6.080 6.100 6.050 6.080 14,000 85,090 6.0779 5.969 5.969 5.989 5.940 5.969 14,260 5.9671 -0.16%
2022-09-21 0 6.090 6.060 6.090 6.030 6.090 6,000 36,400 6.0667 5.979 5.950 5.979 5.920 5.979 6,111 5.9561 0.50%
2022-09-20 0 6.060 6.050 6.080 6.060 6.060 10,000 60,600 6.0600 5.950 5.940 5.969 5.950 5.950 10,186 5.9496 0.33%
2022-09-19 0 6.040 6.010 6.080 6.040 6.040 1,000 6,040 6.0400 5.930 5.900 5.969 5.930 5.930 1,019 5.9299 0.17%
2022-09-16 0 6.030 6.010 6.080 6.030 6.030 1,000 6,030 6.0300 5.920 5.900 5.969 5.920 5.920 1,019 5.9201 0.17%
2022-09-15 0 6.020 6.010 6.090 6.020 6.080 2,000 12,100 6.0500 5.910 5.900 5.979 5.910 5.969 2,037 5.9398 -0.50%
2022-09-14 0 6.050 6.050 6.100 6.030 6.050 3,000 18,110 6.0367 5.940 5.940 5.989 5.920 5.940 3,056 5.9267 -0.66%
2022-09-13 0 6.090 6.030 - 6.090 6.090 9,000 54,810 6.0900 5.979 5.920 - 5.979 5.979 9,167 5.9790 0.16%
2022-09-09 0 6.080 6.010 6.080 6.020 6.080 3,000 18,180 6.0600 5.969 5.900 5.969 5.910 5.969 3,056 5.9496 0.83%
2022-09-08 0 6.030 6.030 6.080 - - 0 0 - 5.920 5.920 5.969 - - 0 - 0.17%
2022-09-07 0 6.020 6.010 6.080 6.020 6.020 1,000 6,020 6.0200 5.910 5.900 5.969 5.910 5.910 1,019 5.9103 -0.33%
2022-09-06 0 6.040 6.010 6.060 6.040 6.040 3,000 18,120 6.0400 5.930 5.900 5.950 5.930 5.930 3,056 5.9299 0.17%
2022-09-05 0 6.030 6.010 6.060 6.030 6.030 35,000 211,050 6.0300 5.920 5.900 5.950 5.920 5.920 35,650 5.9201 -0.33%
2022-09-02 0 6.050 6.000 6.080 6.020 6.050 2,000 12,070 6.0350 5.940 5.891 5.969 5.910 5.940 2,037 5.9250 0.67%
2022-09-01 0 6.010 6.000 6.020 6.010 6.010 1,000 6,010 6.0100 5.900 5.891 5.910 5.900 5.900 1,019 5.9005 -0.17%
2022-08-31 0 6.020 6.000 6.030 5.960 6.030 38,000 228,880 6.0232 5.910 5.891 5.920 5.851 5.920 38,705 5.9134 0.17%
2022-08-30 0 6.010 6.000 6.050 5.960 6.010 3,000 17,980 5.9933 5.900 5.891 5.940 5.851 5.900 3,056 5.8841 -0.17%
2022-08-29 0 6.020 6.010 6.050 - - 0 0 - 5.910 5.900 5.940 - - 0 - 0.00%
2022-08-26 0 6.020 6.010 6.030 6.020 6.020 10,000 60,200 6.0200 5.910 5.900 5.920 5.910 5.910 10,186 5.9103 0.33%
2022-08-25 0 6.000 6.000 6.030 5.980 6.000 52,000 311,990 5.9998 5.891 5.891 5.920 5.871 5.891 52,965 5.8905 0.00%
2022-08-24 0 6.000 6.000 6.010 5.980 5.980 20,000 119,600 5.9800 5.891 5.891 5.900 5.871 5.871 20,371 5.8710 0.00%
2022-08-23 0 6.000 6.000 6.010 5.980 6.000 46,000 275,980 5.9996 5.891 5.891 5.900 5.871 5.891 46,854 5.8902 0.00%
2022-08-22 0 6.000 6.000 6.010 5.960 6.030 3,000 18,000 6.0000 5.891 5.891 5.900 5.851 5.920 3,056 5.8907 0.00%
2022-08-19 0 6.000 6.000 6.030 5.960 6.010 53,000 317,900 5.9981 5.891 5.891 5.920 5.851 5.900 53,984 5.8888 0.00%
2022-08-18 0 6.000 6.000 6.020 6.000 6.010 16,000 96,150 6.0094 5.891 5.891 5.910 5.891 5.900 16,297 5.8999 -0.50%
2022-08-17 0 6.030 5.960 6.060 5.970 6.030 37,000 222,200 6.0054 5.920 5.851 5.950 5.861 5.920 37,687 5.8960 0.17%
2022-08-16 0 6.020 5.970 6.030 5.960 6.020 37,000 221,900 5.9973 5.910 5.861 5.920 5.851 5.910 37,687 5.8880 0.17%
2022-08-15 0 6.010 6.000 6.020 - - 0 0 - 5.900 5.891 5.910 - - 0 - 0.00%
2022-08-12 0 6.010 6.000 6.020 6.000 6.010 56,000 336,550 6.0098 5.900 5.891 5.910 5.891 5.900 57,039 5.9003 0.00%
2022-08-11 0 6.010 6.000 6.030 6.000 6.010 31,000 186,300 6.0097 5.900 5.891 5.920 5.891 5.900 31,575 5.9002 -0.17%
2022-08-10 0 6.020 6.000 6.030 - - 0 0 - 5.910 5.891 5.920 - - 0 - 0.00%
2022-08-09 0 6.020 6.000 6.030 6.020 6.020 1,000 6,020 6.0200 5.910 5.891 5.920 5.910 5.910 1,019 5.9103 0.17%
2022-08-08 0 6.010 6.000 6.010 - - 0 0 - 5.900 5.891 5.900 - - 0 - -0.17%
2022-08-05 0 6.020 6.000 6.030 6.020 6.020 2,000 12,040 6.0200 5.910 5.891 5.920 5.910 5.910 2,037 5.9103 0.17%
2022-08-04 0 6.010 6.010 6.030 5.970 6.010 27,000 162,090 6.0033 5.900 5.900 5.920 5.861 5.900 27,501 5.8939 -0.17%
2022-08-03 0 6.020 6.000 6.030 - - 0 0 - 5.910 5.891 5.920 - - 0 - 0.00%
2022-08-02 0 6.020 6.020 6.030 - - 0 0 - 5.910 5.910 5.920 - - 0 - 0.17%
2022-08-01 0 6.010 6.010 6.030 5.960 6.000 35,000 209,130 5.9751 5.900 5.900 5.920 5.851 5.891 35,650 5.8663 0.17%
2022-07-29 0 6.000 6.000 6.010 5.970 6.000 63,000 377,920 5.9987 5.891 5.891 5.900 5.861 5.891 64,169 5.8894 -0.17%
2022-07-28 0 6.010 6.010 6.020 5.970 6.030 73,000 439,440 6.0197 5.900 5.900 5.910 5.861 5.920 74,355 5.9100 -0.33%
2022-07-27 0 6.030 6.010 - 5.970 6.030 73,000 438,990 6.0136 5.920 5.900 - 5.861 5.920 74,355 5.9040 0.17%
2022-07-26 0 6.020 6.020 6.060 5.980 6.030 57,000 343,160 6.0204 5.910 5.910 5.950 5.871 5.920 58,058 5.9107 -0.17%
2022-07-25 0 6.030 6.030 6.080 - - 0 0 - 5.920 5.920 5.969 - - 0 - 0.33%
2022-07-22 0 6.010 6.010 - - - 1,000 6,060 6.0600 5.900 5.900 - - - 1,019 5.9496 0.17%
2022-07-21 0 6.000 - 6.050 6.000 6.030 119,000 716,830 6.0238 5.891 - 5.940 5.891 5.920 121,209 5.9140 -0.17%
2022-07-20 0 6.010 6.000 6.050 6.000 6.030 105,000 632,240 6.0213 5.900 5.891 5.940 5.891 5.920 106,949 5.9116 -0.33%
2022-07-19 0 6.030 6.000 6.050 6.000 6.050 79,000 476,670 6.0338 5.920 5.891 5.940 5.891 5.940 80,466 5.9239 -0.50%
2022-07-18 0 6.060 6.010 6.060 6.050 6.060 55,000 332,760 6.0502 5.950 5.900 5.950 5.940 5.950 56,021 5.9399 0.33%
2022-07-15 0 6.040 6.030 6.080 6.040 6.040 55,000 332,200 6.0400 5.930 5.920 5.969 5.930 5.930 56,021 5.9299 0.50%
2022-07-14 0 6.010 6.010 6.080 6.010 6.040 6,000 36,180 6.0300 5.900 5.900 5.969 5.900 5.930 6,111 5.9201 -0.33%
2022-07-13 0 6.030 6.030 6.060 - - 0 0 - 5.920 5.920 5.950 - - 0 - 0.33%
2022-07-12 0 6.010 6.000 6.060 6.010 6.050 3,000 18,070 6.0233 5.900 5.891 5.950 5.900 5.940 3,056 5.9136 -0.83%
2022-07-11 0 6.060 6.010 6.080 - - 0 0 - 5.950 5.900 5.969 - - 0 - 0.00%
2022-07-08 0 6.060 6.020 6.080 - - 0 0 - 5.950 5.910 5.969 - - 0 - 0.00%
2022-07-07 0 6.060 6.020 - 6.010 6.060 3,000 18,110 6.0367 5.950 5.910 - 5.900 5.950 3,056 5.9267 0.50%
2022-07-06 0 6.030 6.030 6.050 - - 0 0 - 5.920 5.920 5.940 - - 0 - 0.33%
2022-07-05 0 6.010 6.010 6.040 6.000 6.040 34,000 205,230 6.0362 5.900 5.900 5.930 5.891 5.930 34,631 5.9262 -0.50%
2022-07-04 0 6.040 6.040 6.080 6.010 6.050 6,000 36,120 6.0200 5.930 5.930 5.969 5.900 5.940 6,111 5.9103 -0.33%
2022-06-30 0 6.060 6.010 - 6.010 6.060 56,000 337,390 6.0248 5.950 5.900 - 5.900 5.950 57,039 5.9150 0.50%
2022-06-29 0 6.030 6.010 6.040 - - 0 0 - 5.920 5.900 5.930 - - 0 - 0.00%
2022-06-28 0 6.030 6.020 6.040 6.030 6.030 1,000 6,030 6.0300 5.920 5.910 5.930 5.920 5.920 1,019 5.9201 0.67%
2022-06-27 0 6.020 6.020 6.040 - - 0 0 - 5.881 5.881 5.900 - - 0 - 0.17%
2022-06-24 0 6.010 6.010 6.040 6.000 6.030 6,000 36,080 6.0133 5.871 5.871 5.900 5.861 5.891 6,142 5.8743 0.00%
2022-06-23 0 6.010 6.010 6.040 6.010 6.030 21,000 126,610 6.0290 5.871 5.871 5.900 5.871 5.891 21,497 5.8897 -0.50%
2022-06-22 0 6.040 6.010 6.050 6.000 6.040 7,000 42,120 6.0171 5.900 5.871 5.910 5.861 5.900 7,166 5.8781 0.17%
2022-06-21 0 6.030 6.030 6.050 - - 0 0 - 5.891 5.891 5.910 - - 0 - 0.33%
2022-06-20 0 6.010 6.010 6.050 6.010 6.040 2,000 12,050 6.0250 5.871 5.871 5.910 5.871 5.900 2,047 5.8857 -0.33%
2022-06-17 0 6.030 6.020 6.050 6.030 6.030 1,000 6,030 6.0300 5.891 5.881 5.910 5.891 5.891 1,024 5.8906 0.33%
2022-06-16 0 6.010 6.000 6.050 6.010 6.050 103,000 622,130 6.0401 5.871 5.861 5.910 5.871 5.910 105,437 5.9005 -0.66%
2022-06-15 0 6.050 6.010 6.080 6.010 6.050 81,000 490,010 6.0495 5.910 5.871 5.939 5.871 5.910 82,916 5.9097 -0.49%
2022-06-14 0 6.080 6.010 - 6.010 6.080 85,000 512,550 6.0300 5.939 5.871 - 5.871 5.939 87,011 5.8906 0.83%
2022-06-13 0 6.030 6.020 6.080 6.020 6.050 83,000 500,490 6.0300 5.891 5.881 5.939 5.881 5.910 84,964 5.8906 -0.17%
2022-06-10 0 6.040 6.040 6.060 6.010 6.030 83,000 500,440 6.0294 5.900 5.900 5.920 5.871 5.891 84,964 5.8900 0.17%
2022-06-09 0 6.030 6.020 6.060 6.020 6.040 83,000 500,500 6.0301 5.891 5.881 5.920 5.881 5.900 84,964 5.8907 0.00%
2022-06-08 0 6.030 6.030 6.060 6.020 6.060 4,000 24,180 6.0450 5.891 5.891 5.920 5.881 5.920 4,095 5.9053 -0.50%
2022-06-07 0 6.060 6.030 6.070 6.070 6.070 1,000 6,070 6.0700 5.920 5.891 5.930 5.930 5.930 1,024 5.9297 0.66%
2022-06-06 0 6.020 6.020 6.080 6.020 6.050 2,000 12,070 6.0350 5.881 5.881 5.939 5.881 5.910 2,047 5.8955 0.17%
2022-06-02 0 6.010 6.010 6.080 6.010 6.090 2,000 12,100 6.0500 5.871 5.871 5.939 5.871 5.949 2,047 5.9102 -1.15%
2022-06-01 0 6.080 6.020 6.100 6.030 6.080 3,000 18,140 6.0467 5.939 5.881 5.959 5.891 5.939 3,071 5.9069 1.16%
2022-05-31 0 6.010 6.010 6.080 6.010 6.050 8,000 48,360 6.0450 5.871 5.871 5.939 5.871 5.910 8,189 5.9053 0.00%
2022-05-30 0 6.010 6.000 6.080 6.010 6.080 4,000 24,110 6.0275 5.871 5.861 5.939 5.871 5.939 4,095 5.8882 -0.66%
2022-05-27 0 6.050 6.050 6.120 6.050 6.050 1,000 6,050 6.0500 5.910 5.910 5.979 5.910 5.910 1,024 5.9102 0.33%
2022-05-26 0 6.030 6.030 6.120 - - 0 0 - 5.891 5.891 5.979 - - 0 - 0.17%
2022-05-25 0 6.020 6.010 6.120 6.010 6.150 2,000 12,160 6.0800 5.881 5.871 5.979 5.871 6.008 2,047 5.9395 -1.63%
2022-05-24 0 6.120 6.010 6.180 6.010 6.120 4,000 24,170 6.0425 5.979 5.871 6.037 5.871 5.979 4,095 5.9028 1.83%
2022-05-23 0 6.010 6.010 6.110 6.010 6.060 5,000 30,140 6.0280 5.871 5.871 5.969 5.871 5.920 5,118 5.8887 -0.66%
2022-05-20 0 6.050 6.010 6.100 6.050 6.050 1,000 6,050 6.0500 5.910 5.871 5.959 5.910 5.910 1,024 5.9102 0.50%
2022-05-19 0 6.020 6.020 6.100 - - 0 0 - 5.881 5.881 5.959 - - 0 - 0.17%
2022-05-18 0 6.010 6.010 6.110 6.010 6.120 7,000 42,310 6.0443 5.871 5.871 5.969 5.871 5.979 7,166 5.9046 -0.17%
2022-05-17 0 6.020 6.010 6.150 - - 1,000 6,020 6.0200 5.881 5.871 6.008 - - 1,024 5.8809 0.17%
2022-05-16 0 6.010 6.000 6.010 6.010 6.150 11,000 66,300 6.0273 5.871 5.861 5.871 5.871 6.008 11,260 5.8880 -2.44%
2022-05-13 0 6.160 6.010 6.160 6.010 6.180 53,000 323,000 6.0943 6.018 5.871 6.018 5.871 6.037 54,254 5.9535 0.49%
2022-05-12 0 6.130 6.050 6.200 - - 0 0 - 5.988 5.910 6.057 - - 0 - -1.13%
2022-05-11 0 6.200 6.000 6.200 6.010 6.180 11,000 66,490 6.0445 6.057 5.861 6.057 5.871 6.037 11,260 5.9048 2.99%
2022-05-10 0 6.020 6.010 6.220 - - 1,000 6,020 6.0200 5.881 5.871 6.076 - - 1,024 5.8809 -3.22%
2022-05-06 0 6.220 6.000 6.220 6.000 6.220 10,000 60,690 6.0690 6.076 5.861 6.076 5.861 6.076 10,237 5.9287 1.14%
2022-05-05 0 6.150 6.020 6.220 - - 1,000 6,150 6.1500 6.008 5.881 6.076 - - 1,024 6.0079 0.00%
2022-05-04 0 6.150 6.000 6.150 6.000 6.130 11,000 66,760 6.0691 6.008 5.861 6.008 5.861 5.988 11,260 5.9288 1.15%
2022-05-03 0 6.080 6.080 6.110 6.070 6.160 12,000 73,230 6.1025 5.939 5.939 5.969 5.930 6.018 12,284 5.9615 -0.33%
2022-04-29 0 6.100 6.060 6.150 6.080 6.130 10,000 61,220 6.1220 5.959 5.920 6.008 5.939 5.988 10,237 5.9805 0.16%
2022-04-28 0 6.090 6.080 6.160 6.090 6.150 7,000 42,990 6.1414 5.949 5.939 6.018 5.949 6.008 7,166 5.9995 -0.98%
2022-04-27 0 6.150 6.080 6.150 6.150 6.150 2,000 12,300 6.1500 6.008 5.939 6.008 6.008 6.008 2,047 6.0079 1.15%
2022-04-26 0 6.080 6.080 6.160 6.080 6.180 10,000 61,150 6.1150 5.939 5.939 6.018 5.939 6.037 10,237 5.9737 -0.65%
2022-04-25 0 6.120 6.100 6.180 6.180 6.180 14,000 86,350 6.1679 5.979 5.959 6.037 6.037 6.037 14,331 6.0253 -0.49%
2022-04-22 0 6.150 6.090 6.170 6.100 6.220 395,000 2,432,840 6.1591 6.008 5.949 6.027 5.959 6.076 404,346 6.0167 -0.81%
2022-04-21 0 6.200 6.080 6.240 6.100 6.240 560,000 3,449,720 6.1602 6.057 5.939 6.096 5.959 6.096 573,250 6.0178 0.81%
2022-04-20 0 6.150 6.150 6.180 6.150 6.240 51,000 315,970 6.1955 6.008 6.008 6.037 6.008 6.096 52,207 6.0523 -0.32%
2022-04-19 0 6.170 6.150 6.170 6.150 6.320 55,000 340,550 6.1918 6.027 6.008 6.027 6.008 6.174 56,301 6.0487 -1.28%
2022-04-14 0 6.250 6.160 6.330 6.160 6.320 160,000 1,000,380 6.2524 6.106 6.018 6.184 6.018 6.174 163,786 6.1079 0.00%
2022-04-13 0 6.250 6.150 6.330 6.150 6.320 59,000 369,210 6.2578 6.106 6.008 6.184 6.008 6.174 60,396 6.1132 -0.79%
2022-04-12 0 6.300 6.150 6.300 6.160 6.300 16,000 99,980 6.2488 6.154 6.008 6.154 6.018 6.154 16,379 6.1043 2.27%
2022-04-11 0 6.160 6.160 6.270 6.160 6.280 8,000 50,120 6.2650 6.018 6.018 6.125 6.018 6.135 8,189 6.1202 -0.16%
2022-04-08 0 6.170 6.160 6.320 6.170 6.330 11,000 69,310 6.3009 6.027 6.018 6.174 6.027 6.184 11,260 6.1553 -0.96%
2022-04-07 0 6.230 6.170 6.280 6.170 6.320 14,000 87,740 6.2671 6.086 6.027 6.135 6.027 6.174 14,331 6.1223 0.97%
2022-04-06 0 6.170 6.160 6.270 6.170 6.330 8,000 50,480 6.3100 6.027 6.018 6.125 6.027 6.184 8,189 6.1642 -0.16%
2022-04-04 0 6.180 6.150 6.310 6.180 6.350 15,000 94,100 6.2733 6.037 6.008 6.164 6.037 6.203 15,355 6.1283 -2.06%
2022-04-01 0 6.310 6.150 6.310 6.180 6.350 22,000 138,750 6.3068 6.164 6.008 6.164 6.037 6.203 22,521 6.1610 0.32%
2022-03-31 0 6.290 6.160 6.360 6.220 6.380 15,000 95,030 6.3353 6.145 6.018 6.213 6.076 6.233 15,355 6.1889 -1.10%
2022-03-30 0 6.360 6.200 6.380 6.360 6.390 21,000 133,830 6.3729 6.213 6.057 6.233 6.213 6.242 21,497 6.2256 -0.16%
2022-03-29 0 6.370 6.220 6.370 6.340 6.370 19,000 120,800 6.3579 6.223 6.076 6.223 6.193 6.223 19,450 6.2109 0.31%
2022-03-28 0 6.350 6.200 6.370 6.350 6.400 11,000 70,220 6.3836 6.203 6.057 6.223 6.203 6.252 11,260 6.2361 -0.47%
2022-03-25 0 6.380 6.220 6.390 6.380 6.380 12,000 76,560 6.3800 6.233 6.076 6.242 6.233 6.233 12,284 6.2325 0.16%
2022-03-24 0 6.370 6.200 6.390 6.360 6.370 14,000 89,120 6.3657 6.223 6.057 6.242 6.213 6.223 14,331 6.2186 -0.16%
2022-03-23 0 6.380 6.220 - 6.380 6.380 12,000 76,560 6.3800 6.233 6.076 - 6.233 6.233 12,284 6.2325 0.47%
2022-03-22 0 6.350 6.200 6.350 6.320 6.350 9,000 57,030 6.3367 6.203 6.057 6.203 6.174 6.203 9,213 6.1902 0.47%
2022-03-21 0 6.320 6.180 6.330 6.310 6.330 5,000 31,590 6.3180 6.174 6.037 6.184 6.164 6.184 5,118 6.1720 0.32%
2022-03-18 0 6.300 6.160 6.320 6.200 6.320 204,000 1,266,160 6.2067 6.154 6.018 6.174 6.057 6.174 208,827 6.0632 0.16%
2022-03-17 0 6.290 6.150 6.300 6.200 6.300 521,000 3,235,830 6.2108 6.145 6.008 6.154 6.057 6.154 533,327 6.0673 0.96%
2022-03-16 0 6.230 6.150 6.320 6.150 6.320 239,000 1,481,550 6.1990 6.086 6.008 6.174 6.008 6.174 244,655 6.0557 -0.95%
2022-03-15 0 6.290 6.150 6.300 6.270 6.300 23,000 144,590 6.2865 6.145 6.008 6.154 6.125 6.154 23,544 6.1412 0.16%
2022-03-14 0 6.280 6.150 6.290 6.280 6.280 6,000 37,680 6.2800 6.135 6.008 6.145 6.135 6.135 6,142 6.1348 0.00%
2022-03-11 0 6.280 6.130 6.280 6.180 6.310 15,000 93,080 6.2053 6.135 5.988 6.135 6.037 6.164 15,355 6.0619 0.80%
2022-03-10 0 6.230 6.180 6.300 6.300 6.300 5,000 31,470 6.2940 6.086 6.037 6.154 6.154 6.154 5,118 6.1485 -0.80%
2022-03-09 0 6.280 6.110 6.280 6.000 6.280 50,000 308,700 6.1740 6.135 5.969 6.135 5.861 6.135 51,183 6.0313 0.16%
2022-03-08 0 6.270 6.120 6.280 6.130 6.280 189,000 1,163,070 6.1538 6.125 5.979 6.135 5.988 6.135 193,472 6.0116 2.45%
2022-03-07 0 6.120 6.100 6.280 6.120 6.280 25,000 155,580 6.2232 5.979 5.959 6.135 5.979 6.135 25,592 6.0794 -2.39%
2022-03-04 0 6.270 6.220 6.450 6.240 6.400 324,000 2,025,560 6.2517 6.125 6.076 6.301 6.096 6.252 331,666 6.1072 0.00%
2022-03-03 0 6.270 6.260 6.390 6.270 6.420 459,000 2,929,320 6.3820 6.125 6.115 6.242 6.125 6.272 469,860 6.2345 -0.79%
2022-03-02 0 6.320 6.200 6.330 6.250 6.390 373,000 2,345,820 6.2891 6.174 6.057 6.184 6.106 6.242 381,825 6.1437 0.00%
2022-03-01 0 6.320 6.200 6.350 6.290 6.450 421,000 2,668,310 6.3380 6.174 6.057 6.203 6.145 6.301 430,961 6.1915 -1.10%
2022-02-28 0 6.390 6.090 6.450 6.260 6.420 299,000 1,891,960 6.3276 6.242 5.949 6.301 6.115 6.272 306,074 6.1814 1.75%
2022-02-25 0 6.280 6.280 6.410 6.280 6.380 143,000 904,920 6.3281 6.135 6.135 6.262 6.135 6.233 146,383 6.1818 -0.16%
2022-02-24 0 6.290 6.250 6.460 6.280 6.410 184,000 1,162,720 6.3191 6.145 6.106 6.311 6.135 6.262 188,353 6.1731 -0.94%
2022-02-23 0 6.350 6.180 6.390 6.270 6.450 633,000 3,999,850 6.3189 6.203 6.037 6.242 6.125 6.301 647,977 6.1728 1.44%
2022-02-22 0 6.260 6.260 - 6.260 6.450 671,000 4,253,470 6.3390 6.115 6.115 - 6.115 6.301 686,876 6.1925 -3.40%
2022-02-21 0 6.480 6.360 - 6.350 6.480 658,000 4,216,570 6.4082 6.330 6.213 - 6.203 6.330 673,568 6.2600 0.00%
2022-02-18 0 6.480 6.300 - 6.350 6.520 337,000 2,153,350 6.3898 6.330 6.154 - 6.203 6.369 344,974 6.2421 -0.31%
2022-02-17 0 6.500 6.250 - 6.330 6.500 750,000 4,780,040 6.3734 6.350 6.106 - 6.184 6.350 767,745 6.2261 0.78%
2022-02-16 0 6.450 6.290 - 6.370 6.470 796,000 5,091,200 6.3960 6.301 6.145 - 6.223 6.320 814,834 6.2481 0.47%
2022-02-15 0 6.420 6.210 - 6.300 6.420 673,000 4,260,710 6.3309 6.272 6.066 - 6.154 6.272 688,923 6.1846 0.78%
2022-02-14 0 6.370 6.260 - 6.320 6.380 824,000 5,215,580 6.3296 6.223 6.115 - 6.174 6.233 843,496 6.1833 0.79%
2022-02-11 0 6.320 6.200 - 6.280 6.350 680,000 4,292,140 6.3120 6.174 6.057 - 6.135 6.203 696,089 6.1661 0.16%
2022-02-10 0 6.310 6.250 - 6.280 6.410 776,000 4,917,670 6.3372 6.164 6.106 - 6.135 6.262 794,360 6.1907 -2.17%
2022-02-09 0 6.450 6.300 - 6.330 6.500 694,000 4,412,480 6.3580 6.301 6.154 - 6.184 6.350 710,420 6.2111 -0.62%
2022-02-08 0 6.490 6.300 - 6.390 6.520 457,000 2,934,580 6.4214 6.340 6.154 - 6.242 6.369 467,813 6.2730 -0.15%
2022-02-07 0 6.500 6.300 - 6.440 6.500 142,000 917,950 6.4644 6.350 6.154 - 6.291 6.350 145,360 6.3150 0.93%
2022-02-04 0 6.440 6.260 - 6.350 6.440 139,000 890,510 6.4065 6.291 6.115 - 6.203 6.291 142,289 6.2585 1.42%
2022-01-31 0 6.350 6.240 - 6.300 6.350 268,000 1,694,580 6.3231 6.203 6.096 - 6.154 6.203 274,341 6.1769 0.16%
2022-01-28 0 6.340 6.210 6.450 6.300 6.380 691,000 4,363,130 6.3142 6.193 6.066 6.301 6.154 6.233 707,349 6.1683 0.00%
2022-01-27 0 6.340 6.260 - 6.320 6.390 844,000 5,361,040 6.3519 6.193 6.115 - 6.174 6.242 863,969 6.2051 -0.94%
2022-01-26 0 6.400 6.280 - 6.390 6.440 730,000 4,674,000 6.4027 6.252 6.135 - 6.242 6.291 747,272 6.2548 -0.62%
2022-01-25 0 6.440 6.350 - 6.390 6.510 780,000 5,024,770 6.4420 6.291 6.203 - 6.242 6.360 798,455 6.2931 -0.62%
2022-01-24 0 6.480 6.390 - 6.450 6.540 681,000 4,401,040 6.4626 6.330 6.242 - 6.301 6.389 697,113 6.3132 -0.15%
2022-01-21 0 6.490 6.450 6.500 6.450 6.610 612,000 3,982,850 6.5079 6.340 6.301 6.350 6.301 6.457 626,480 6.3575 -1.07%
2022-01-20 0 6.560 6.450 - 6.500 6.670 522,000 3,417,540 6.5470 6.408 6.301 - 6.350 6.516 534,351 6.3957 0.92%
2022-01-19 0 6.500 6.500 6.710 6.500 6.850 600,000 3,963,320 6.6055 6.350 6.350 6.555 6.350 6.692 614,196 6.4529 -5.66%
2022-01-18 0 6.890 6.590 6.800 6.600 6.950 345,000 2,304,600 6.6800 6.731 6.438 6.643 6.447 6.789 353,163 6.5256 -0.14%
2022-01-17 0 6.900 6.690 6.880 6.700 6.990 230,000 1,563,330 6.7971 6.741 6.535 6.721 6.545 6.828 235,442 6.6400 0.00%
2022-01-14 0 6.900 6.900 7.000 6.800 7.120 200,000 1,386,980 6.9349 6.741 6.741 6.838 6.643 6.955 204,732 6.7746 -3.63%
2022-01-13 0 7.160 7.020 - 7.130 7.160 75,000 536,380 7.1517 6.995 6.858 - 6.965 6.995 76,775 6.9864 0.28%
2022-01-12 0 7.140 7.000 - 7.010 7.140 98,000 697,690 7.1193 6.975 6.838 - 6.848 6.975 100,319 6.9547 0.71%
2022-01-11 0 7.090 7.000 7.100 7.080 7.100 77,000 545,940 7.0901 6.926 6.838 6.936 6.916 6.936 78,822 6.9263 0.28%
2022-01-10 0 7.070 6.980 7.100 6.980 7.090 93,000 657,960 7.0748 6.907 6.819 6.936 6.819 6.926 95,200 6.9113 -0.14%
2022-01-07 0 7.080 6.990 7.100 6.950 7.100 80,000 566,900 7.0863 6.916 6.828 6.936 6.789 6.936 81,893 6.9225 0.71%
2022-01-06 0 7.030 6.880 7.100 6.880 7.060 95,000 668,880 7.0408 6.868 6.721 6.936 6.721 6.897 97,248 6.8781 -0.42%
2022-01-05 0 7.060 6.980 7.100 7.060 7.090 74,000 523,720 7.0773 6.897 6.819 6.936 6.897 6.926 75,751 6.9137 -0.42%
2022-01-04 0 7.090 6.950 7.100 6.960 7.100 259,000 1,828,460 7.0597 6.926 6.789 6.936 6.799 6.936 265,128 6.8965 -0.14%
2022-01-03 0 7.100 6.950 - 6.950 7.110 246,000 1,738,400 7.0667 6.936 6.789 - 6.789 6.946 251,820 6.9033 0.14%
2021-12-31 0 7.090 6.950 - 7.050 7.090 169,000 1,195,320 7.0729 6.926 6.789 - 6.887 6.926 172,999 6.9094 0.28%
2021-12-30 0 7.070 6.950 - 7.000 7.080 414,000 2,903,760 7.0139 6.907 6.789 - 6.838 6.916 423,795 6.8518 0.71%
2021-12-29 0 7.020 6.900 - 7.000 7.040 109,000 765,040 7.0187 6.858 6.741 - 6.838 6.877 111,579 6.8565 -0.43%
2021-12-28 0 7.050 6.850 - 7.020 7.050 101,000 710,650 7.0361 6.887 6.692 - 6.858 6.887 103,390 6.8735 0.43%
2021-12-24 0 7.020 6.820 - 7.000 7.020 71,000 497,800 7.0113 6.858 6.662 - 6.838 6.858 72,680 6.8492 0.29%
2021-12-23 0 7.000 6.800 - 6.970 7.000 103,000 719,730 6.9877 6.838 6.643 - 6.809 6.838 105,437 6.8262 0.14%
2021-12-22 0 6.990 6.800 - 6.810 7.000 74,000 517,080 6.9876 6.828 6.643 - 6.653 6.838 75,751 6.8261 0.14%
2021-12-21 0 6.980 6.800 - 6.980 7.010 105,000 734,370 6.9940 6.819 6.643 - 6.819 6.848 107,484 6.8323 0.14%
2021-12-20 0 6.970 6.800 - 6.810 7.000 75,000 523,490 6.9799 6.809 6.643 - 6.653 6.838 76,775 6.8185 0.00%
2021-12-17 0 6.970 6.830 - 6.970 7.010 107,000 748,160 6.9921 6.809 6.672 - 6.809 6.848 109,532 6.8305 -0.57%
2021-12-16 0 7.010 6.900 - 6.970 7.010 93,000 650,140 6.9908 6.848 6.741 - 6.809 6.848 95,200 6.8292 0.43%
2021-12-15 0 6.980 6.770 - 6.960 6.990 110,000 767,510 6.9774 6.819 6.614 - 6.799 6.828 112,603 6.8161 0.14%
2021-12-14 0 6.970 6.750 - 6.760 6.990 107,000 745,980 6.9718 6.809 6.594 - 6.604 6.828 109,532 6.8106 0.29%
2021-12-13 0 6.950 - - 6.760 6.990 129,000 898,600 6.9659 6.789 - - 6.604 6.828 132,052 6.8049 0.00%
2021-12-10 0 6.950 6.760 - 6.900 6.950 114,000 790,960 6.9382 6.789 6.604 - 6.741 6.789 116,697 6.7779 -0.14%
2021-12-09 0 6.960 6.700 - 6.700 6.960 130,000 902,050 6.9388 6.799 6.545 - 6.545 6.799 133,076 6.7785 0.87%
2021-12-08 0 6.900 6.600 - 6.800 6.900 111,000 760,780 6.8539 6.741 6.447 - 6.643 6.741 113,626 6.6955 1.77%
2021-12-07 0 6.780 - - 6.700 6.820 132,000 889,790 6.7408 6.623 - - 6.545 6.662 135,123 6.5850 0.89%
2021-12-06 0 6.720 6.680 - 6.680 6.900 125,000 848,080 6.7846 6.565 6.526 - 6.526 6.741 127,958 6.6278 -2.04%
2021-12-03 0 6.860 - 6.870 6.610 6.880 254,000 1,731,030 6.8151 6.701 - 6.711 6.457 6.721 260,010 6.6576 3.31%
2021-12-02 0 6.640 6.560 6.650 6.620 6.750 268,000 1,780,120 6.6422 6.487 6.408 6.496 6.467 6.594 274,341 6.4887 -1.48%
2021-12-01 0 6.740 - 6.870 6.700 6.960 304,000 2,076,900 6.8319 6.584 - 6.711 6.545 6.799 311,193 6.6740 -1.89%
2021-11-30 0 6.870 - 6.900 6.850 6.940 345,000 2,373,100 6.8786 6.711 - 6.741 6.692 6.780 353,163 6.7196 -0.43%
2021-11-29 0 6.900 - 6.930 6.850 6.950 254,000 1,747,070 6.8782 6.741 - 6.770 6.692 6.789 260,010 6.7192 0.00%
2021-11-26 0 6.900 - 6.910 6.900 6.940 107,000 740,320 6.9189 6.741 - 6.750 6.741 6.780 109,532 6.7590 -0.58%
2021-11-25 0 6.940 6.720 - 6.910 6.940 95,000 657,880 6.9251 6.780 6.565 - 6.750 6.780 97,248 6.7650 0.29%
2021-11-24 0 6.920 6.700 - 6.890 6.920 108,000 745,880 6.9063 6.760 6.545 - 6.731 6.760 110,555 6.7467 0.73%
2021-11-23 0 6.870 6.650 - 6.870 6.900 97,000 667,730 6.8838 6.711 6.496 - 6.711 6.741 99,295 6.7247 -0.15%
2021-11-22 0 6.880 6.640 - 6.810 6.920 110,000 754,890 6.8626 6.721 6.487 - 6.653 6.760 112,603 6.7040 0.15%
2021-11-19 0 6.870 - 6.530 6.750 6.900 205,000 1,397,070 6.8150 6.711 - 6.379 6.594 6.741 209,850 6.6575 -0.29%
2021-11-18 0 6.890 6.570 - 6.760 6.900 257,000 1,750,040 6.8095 6.731 6.418 - 6.604 6.741 263,081 6.6521 0.00%
2021-11-17 0 6.890 6.700 6.890 6.710 6.900 96,000 660,640 6.8817 6.731 6.545 6.731 6.555 6.741 98,271 6.7226 0.44%
2021-11-16 0 6.860 6.550 - 6.800 6.980 101,000 697,440 6.9053 6.701 6.399 - 6.643 6.819 103,390 6.7457 1.03%
2021-11-15 0 6.790 6.580 6.900 6.770 6.800 104,000 705,740 6.7860 6.633 6.428 6.741 6.614 6.643 106,461 6.6291 0.30%
2021-11-12 0 6.770 6.570 6.900 6.760 6.790 102,000 691,160 6.7761 6.614 6.418 6.741 6.604 6.633 104,413 6.6195 0.00%
2021-11-11 0 6.770 6.550 6.900 6.550 6.770 118,000 793,310 6.7230 6.614 6.399 6.741 6.399 6.614 120,792 6.5676 0.30%
2021-11-10 0 6.750 6.560 6.760 6.740 6.770 116,000 783,600 6.7552 6.594 6.408 6.604 6.584 6.614 118,745 6.5990 0.30%
2021-11-09 0 6.730 - 6.780 6.720 6.780 102,000 687,530 6.7405 6.574 - 6.623 6.565 6.623 104,413 6.5847 0.30%
2021-11-08 0 6.710 6.470 6.740 6.650 6.740 152,000 1,016,160 6.6853 6.555 6.320 6.584 6.496 6.584 155,596 6.5307 0.60%
2021-11-05 0 6.670 6.490 6.800 6.600 6.690 210,000 1,395,340 6.6445 6.516 6.340 6.643 6.447 6.535 214,969 6.4909 0.45%
2021-11-04 0 6.640 - 6.660 6.570 6.650 169,000 1,118,200 6.6166 6.487 - 6.506 6.418 6.496 172,999 6.4636 0.61%
2021-11-03 0 6.600 6.430 6.600 6.430 6.790 133,000 862,750 6.4868 6.447 6.281 6.447 6.281 6.633 136,147 6.3369 2.64%
2021-11-02 0 6.430 6.430 6.530 6.360 6.450 156,000 998,340 6.3996 6.281 6.281 6.379 6.213 6.301 159,691 6.2517 0.47%
2021-11-01 0 6.400 6.400 - 6.050 6.520 510,000 3,277,300 6.4261 6.252 6.252 - 5.910 6.369 522,067 6.2775 -1.69%
2021-10-29 0 6.510 6.510 6.540 6.050 6.520 618,000 3,924,000 6.3495 6.360 6.360 6.389 5.910 6.369 632,622 6.2028 0.00%
2021-10-28 0 6.510 6.510 6.660 6.080 6.510 366,000 2,312,490 6.3183 6.360 6.360 6.506 5.939 6.360 374,660 6.1722 0.15%
2021-10-27 0 6.500 6.500 - 6.210 6.510 208,000 1,327,880 6.3840 6.350 6.350 - 6.066 6.360 212,921 6.2365 -0.15%
2021-10-26 0 6.510 6.510 6.550 6.170 6.530 128,000 814,000 6.3594 6.360 6.360 6.399 6.027 6.379 131,029 6.2124 0.00%
2021-10-25 0 6.510 6.510 6.800 6.030 6.500 163,000 1,029,280 6.3146 6.360 6.360 6.643 5.891 6.350 166,857 6.1686 1.72%
2021-10-22 0 6.400 6.280 6.410 6.030 6.410 248,000 1,551,430 6.2558 6.252 6.135 6.262 5.891 6.262 253,868 6.1112 1.91%
2021-10-21 0 6.280 6.280 6.370 6.130 6.300 113,000 704,990 6.2388 6.135 6.135 6.223 5.988 6.154 115,674 6.0946 -0.16%
2021-10-20 0 6.290 6.210 6.340 6.060 6.290 103,000 637,450 6.1888 6.145 6.066 6.193 5.920 6.145 105,437 6.0458 0.16%
2021-10-19 0 6.280 6.280 6.300 6.000 6.290 214,000 1,333,670 6.2321 6.135 6.135 6.154 5.861 6.145 219,063 6.0881 -0.16%
2021-10-18 0 6.290 6.210 6.240 6.000 6.380 108,000 670,420 6.2076 6.145 6.066 6.096 5.861 6.233 110,555 6.0641 -0.47%
2021-10-15 0 6.320 6.170 6.330 6.000 6.410 104,000 644,740 6.1994 6.174 6.027 6.184 5.861 6.262 106,461 6.0561 -0.63%
2021-10-12 0 6.360 6.170 6.420 6.140 6.410 65,000 411,010 6.3232 6.213 6.027 6.272 5.998 6.262 66,538 6.1771 -0.62%
2021-10-11 0 6.400 6.400 6.900 6.000 6.400 158,000 997,620 6.3141 6.252 6.252 6.741 5.861 6.252 161,738 6.1681 0.79%
2021-10-08 0 6.350 6.170 6.350 5.800 6.460 78,000 488,600 6.2641 6.203 6.027 6.203 5.666 6.311 79,846 6.1193 -0.78%
2021-10-07 0 6.400 6.350 6.400 4.730 6.420 113,000 706,600 6.2531 6.252 6.203 6.252 4.621 6.272 115,674 6.1086 0.00%
2021-10-06 0 6.400 6.000 - 4.580 6.400 106,000 660,880 6.2347 6.252 5.861 - 4.474 6.252 108,508 6.0906 0.79%
2021-10-05 0 6.350 6.350 6.370 6.180 6.400 114,000 724,230 6.3529 6.203 6.203 6.223 6.037 6.252 116,697 6.2061 2.42%
2021-10-04 0 6.200 6.200 - 6.090 6.100 24,000 146,360 6.0983 6.057 6.057 - 5.949 5.959 24,568 5.9574 2.82%
2021-09-30 0 6.030 6.030 6.100 5.600 6.850 59,000 367,530 6.2293 5.891 5.891 5.959 5.471 6.692 60,396 6.0853 -4.44%
2021-09-29 0 6.310 6.000 6.400 6.100 6.880 49,000 327,470 6.6831 6.164 5.861 6.252 5.959 6.721 50,159 6.5286 -7.21%
2021-09-28 0 6.800 6.780 - 6.800 6.860 75,000 511,500 6.8200 6.643 6.623 - 6.643 6.701 76,775 6.6624 0.29%
2021-09-27 0 6.780 6.780 - 6.780 6.890 151,000 1,038,680 6.8787 6.623 6.623 - 6.623 6.731 154,573 6.7197 -1.45%
2021-09-24 0 6.880 - - 6.800 6.880 78,000 532,140 6.8223 6.721 - - 6.643 6.721 79,846 6.6646 0.44%
2021-09-23 0 6.850 - 6.880 6.780 6.880 95,000 648,680 6.8282 6.692 - 6.721 6.623 6.721 97,248 6.6704 0.44%
2021-09-21 0 6.820 6.820 - 6.820 6.850 21,000 143,820 6.8486 6.662 6.662 - 6.662 6.692 21,497 6.6903 0.29%
2021-09-20 0 6.800 6.800 - 6.800 6.880 13,000 89,130 6.8562 6.643 6.643 - 6.643 6.721 13,308 6.6977 -0.73%
2021-09-17 0 6.850 6.780 7.000 6.800 6.880 90,000 614,520 6.8280 6.692 6.623 6.838 6.643 6.721 92,129 6.6702 0.74%
2021-09-16 0 6.800 - - 6.800 6.950 19,000 130,950 6.8921 6.643 - - 6.643 6.789 19,450 6.7328 0.00%
2021-09-15 0 6.800 6.800 7.110 5.930 7.120 24,000 166,100 6.9208 6.643 6.643 6.946 5.793 6.955 24,568 6.7609 -2.16%
2021-09-14 0 6.950 6.800 7.090 6.540 7.180 73,000 506,530 6.9388 6.789 6.643 6.926 6.389 7.014 74,727 6.7784 -0.43%
2021-09-13 0 6.980 - 6.990 6.950 6.980 2,000 13,930 6.9650 6.819 - 6.828 6.789 6.819 2,047 6.8040 -0.29%
2021-09-10 0 7.000 - 7.170 6.900 7.180 120,000 839,880 6.9990 6.838 - 7.004 6.741 7.014 122,839 6.8372 0.14%
2021-09-09 0 6.990 - 6.990 7.000 7.000 1,000 7,000 7.0000 6.828 - 6.828 6.838 6.838 1,024 6.8382 2.79%
2021-09-08 0 6.800 6.800 7.140 6.800 7.180 4,000 27,880 6.9700 6.643 6.643 6.975 6.643 7.014 4,095 6.8089 0.00%
2021-09-07 0 6.800 6.800 7.000 6.800 7.000 3,000 20,600 6.8667 6.643 6.643 6.838 6.643 6.838 3,071 6.7080 0.00%
2021-09-06 0 6.800 6.800 - - - 0 0 - 6.643 6.643 - - - 0 - 0.00%
2021-09-03 0 6.800 6.800 - 6.800 7.000 4,000 27,400 6.8500 6.643 6.643 - 6.643 6.838 4,095 6.6917 0.00%
2021-09-02 0 6.800 6.800 6.900 6.800 6.850 6,000 40,950 6.8250 6.643 6.643 6.741 6.643 6.692 6,142 6.6673 -1.45%
2021-09-01 0 6.900 6.850 6.970 6.900 6.980 4,000 27,760 6.9400 6.741 6.692 6.809 6.741 6.819 4,095 6.7796 0.00%
2021-08-31 0 6.900 6.900 7.000 6.900 7.230 10,000 70,190 7.0190 6.741 6.741 6.838 6.741 7.063 10,237 6.8568 -2.40%
2021-08-30 0 7.070 7.010 7.220 7.010 7.400 8,000 57,570 7.1963 6.907 6.848 7.053 6.848 7.229 8,189 7.0299 -1.81%
2021-08-27 0 7.200 7.200 7.250 7.200 7.230 3,000 21,660 7.2200 7.034 7.034 7.082 7.034 7.063 3,071 7.0531 -0.69%
2021-08-26 0 7.250 - 7.330 7.100 7.330 8,000 57,870 7.2338 7.082 - 7.161 6.936 7.161 8,189 7.0666 0.28%
2021-08-25 0 7.230 7.220 7.490 7.120 7.520 5,000 36,910 7.3820 7.063 7.053 7.317 6.955 7.346 5,118 7.2114 -3.60%
2021-08-24 0 7.500 - 7.500 7.500 7.500 2,000 15,000 7.5000 7.327 - 7.327 7.327 7.327 2,047 7.3266 0.27%
2021-08-23 0 7.480 - 7.480 7.460 7.480 8,000 59,740 7.4675 7.307 - 7.307 7.288 7.307 8,189 7.2949 0.40%
2021-08-20 0 7.450 - 7.450 7.500 7.500 2,000 15,000 7.5000 7.278 - 7.278 7.327 7.327 2,047 7.3266 -0.93%
2021-08-19 0 7.520 - 7.520 7.540 7.540 2,000 15,080 7.5400 7.346 - 7.346 7.366 7.366 2,047 7.3657 0.00%
2021-08-18 0 7.520 - 7.520 7.520 7.520 2,000 15,040 7.5200 7.346 - 7.346 7.346 7.346 2,047 7.3462 0.00%
2021-08-17 0 7.520 - 7.520 7.520 7.520 6,000 45,120 7.5200 7.346 - 7.346 7.346 7.346 6,142 7.3462 0.27%
2021-08-16 0 7.500 7.190 7.500 7.520 7.520 3,000 22,560 7.5200 7.327 7.024 7.327 7.346 7.346 3,071 7.3462 0.00%
2021-08-13 0 7.500 - 7.500 7.520 7.520 2,000 15,040 7.5200 7.327 - 7.327 7.346 7.346 2,047 7.3462 0.27%
2021-08-12 0 7.480 - 7.480 7.480 7.480 2,000 14,960 7.4800 7.307 - 7.307 7.307 7.307 2,047 7.3071 -0.27%
2021-08-11 0 7.500 - 7.500 7.500 7.560 5,000 37,680 7.5360 7.327 - 7.327 7.327 7.385 5,118 7.3618 -0.27%
2021-08-10 0 7.520 - 7.520 7.520 7.520 2,000 15,040 7.5200 7.346 - 7.346 7.346 7.346 2,047 7.3462 0.27%
2021-08-09 0 7.500 - 7.500 7.500 7.500 2,000 15,000 7.5000 7.327 - 7.327 7.327 7.327 2,047 7.3266 0.27%
2021-08-06 0 7.480 - 7.480 7.480 7.480 4,000 29,920 7.4800 7.307 - 7.307 7.307 7.307 4,095 7.3071 0.27%
2021-08-05 0 7.460 4.210 7.460 7.460 7.460 2,000 14,920 7.4600 7.288 4.113 7.288 7.288 7.288 2,047 7.2876 0.40%
2021-08-04 0 7.430 4.110 7.430 7.430 7.430 2,000 14,860 7.4300 7.258 4.015 7.258 7.258 7.258 2,047 7.2583 0.41%
2021-08-03 0 7.400 - 7.430 7.400 7.400 3,000 22,200 7.4000 7.229 - 7.258 7.229 7.229 3,071 7.2290 0.27%
2021-08-02 0 7.380 - 7.380 7.380 7.380 1,000 7,380 7.3800 7.209 - 7.209 7.209 7.209 1,024 7.2094 1.79%
2021-07-30 0 7.250 7.050 7.360 7.240 7.360 58,000 421,280 7.2634 7.082 6.887 7.190 7.073 7.190 59,372 7.0956 -0.68%
2021-07-29 0 7.300 4.610 - 7.290 7.400 74,000 540,380 7.3024 7.131 4.503 - 7.122 7.229 75,751 7.1336 0.00%
2021-07-28 0 7.300 - - 4.110 7.300 74,000 536,980 7.2565 7.131 - - 4.015 7.131 75,751 7.0888 -1.08%
2021-07-27 0 7.380 - 7.400 7.370 7.380 83,000 612,510 7.3796 7.209 - 7.229 7.200 7.209 84,964 7.2091 0.00%
2021-07-26 0 7.380 - 7.380 7.380 7.380 9,000 66,420 7.3800 7.209 - 7.209 7.209 7.209 9,213 7.2094 1.10%
2021-07-23 0 7.300 - 7.400 7.300 7.400 119,000 869,600 7.3076 7.131 - 7.229 7.131 7.229 121,816 7.1387 -0.82%
2021-07-22 0 7.360 - 7.360 7.360 7.360 11,000 80,960 7.3600 7.190 - 7.190 7.190 7.190 11,260 7.1899 0.82%
2021-07-21 0 7.300 - 7.380 7.300 7.380 113,000 825,940 7.3092 7.131 - 7.209 7.131 7.209 115,674 7.1403 -0.41%
2021-07-20 0 7.330 - 7.460 7.330 7.430 110,000 807,300 7.3391 7.161 - 7.288 7.161 7.258 112,603 7.1695 -0.95%
2021-07-19 0 7.400 7.390 7.460 7.390 7.460 114,000 844,020 7.4037 7.229 7.219 7.288 7.219 7.288 116,697 7.2326 0.00%
2021-07-16 0 7.400 6.210 7.400 7.400 7.400 10,000 74,000 7.4000 7.229 6.066 7.229 7.229 7.229 10,237 7.2290 1.37%
2021-07-15 0 7.300 - 7.500 7.300 7.500 13,000 97,100 7.4692 7.131 - 7.327 7.131 7.327 13,308 7.2966 -2.01%
2021-07-14 0 7.450 - 7.460 7.450 7.460 10,000 74,580 7.4580 7.278 - 7.288 7.278 7.288 10,237 7.2856 0.81%
2021-07-13 0 7.390 6.240 7.390 7.390 7.400 12,000 88,780 7.3983 7.219 6.096 7.219 7.219 7.229 12,284 7.2273 0.82%
2021-07-12 0 7.330 - 7.330 7.330 7.360 6,000 44,040 7.3400 7.161 - 7.161 7.161 7.190 6,142 7.1703 0.96%
2021-07-09 0 7.260 - 7.250 7.170 7.260 7,000 50,640 7.2343 7.092 - 7.082 7.004 7.092 7,166 7.0671 1.26%
2021-07-08 0 7.170 - 7.140 7.090 7.180 6,000 42,870 7.1450 7.004 - 6.975 6.926 7.014 6,142 6.9799 2.43%
2021-07-07 0 7.000 6.810 7.000 6.800 7.430 66,000 472,050 7.1523 6.838 6.653 6.838 6.643 7.258 67,562 6.9870 -5.15%
2021-07-06 0 7.380 - 7.380 6.980 7.380 51,000 369,200 7.2392 7.209 - 7.209 6.819 7.209 52,207 7.0719 7.27%
2021-07-05 0 6.880 6.900 7.280 6.880 7.280 55,000 399,400 7.2618 6.721 6.741 7.112 6.721 7.112 56,301 7.0940 -5.49%
2021-07-02 0 7.280 4.170 7.280 7.230 7.280 46,000 333,350 7.2467 7.112 4.074 7.112 7.063 7.112 47,088 7.0792 0.69%
2021-06-30 0 7.230 4.290 7.260 7.200 7.230 45,000 324,660 7.2147 7.063 4.191 7.092 7.034 7.063 46,065 7.0479 0.42%
2021-06-29 0 7.200 4.080 7.200 7.180 7.200 43,000 309,200 7.1907 7.034 3.986 7.034 7.014 7.034 44,017 7.0245 0.28%
2021-06-28 0 7.180 - - 7.160 7.180 46,000 329,960 7.1730 7.014 - - 6.995 7.014 47,088 7.0072 0.56%
2021-06-25 0 7.140 - 7.150 7.140 7.150 57,000 407,000 7.1404 6.975 - 6.985 6.975 6.985 58,349 6.9753 0.00%
2021-06-24 0 7.140 - 7.150 7.140 7.200 46,000 328,560 7.1426 6.975 - 6.985 6.975 7.034 47,088 6.9775 0.00%
2021-06-23 0 7.140 - 7.150 7.140 7.180 43,000 307,080 7.1414 6.975 - 6.985 6.975 7.014 44,017 6.9763 -0.14%
2021-06-22 0 7.150 - 7.150 7.140 7.150 40,000 285,620 7.1405 6.985 - 6.985 6.975 6.985 40,946 6.9755 0.14%
2021-06-21 0 7.140 2.100 - 7.140 7.140 25,000 178,500 7.1400 6.975 2.051 - 6.975 6.975 25,592 6.9750 0.00%
2021-06-18 0 7.140 - - 7.140 7.140 66,000 471,240 7.1400 6.975 - - 6.975 6.975 67,562 6.9750 0.56%
2021-06-17 0 7.100 7.100 - 7.100 7.130 66,000 469,520 7.1139 6.936 6.936 - 6.936 6.965 67,562 6.9495 -0.28%
2021-06-16 0 7.120 7.110 - 7.100 7.130 185,000 1,317,000 7.1189 6.955 6.946 - 6.936 6.965 189,377 6.9544 0.28%
2021-06-15 0 7.100 7.100 - 7.080 7.130 131,000 930,670 7.1044 6.936 6.936 - 6.916 6.965 134,099 6.9401 0.00%
2021-06-11 0 7.100 7.100 - 7.100 7.140 166,000 1,181,550 7.1178 6.936 6.936 - 6.936 6.975 169,928 6.9533 0.00%
2021-06-10 0 7.100 7.100 - 7.090 7.130 166,000 1,180,570 7.1119 6.936 6.936 - 6.926 6.965 169,928 6.9475 0.00%
2021-06-09 0 7.100 7.100 - 7.080 7.130 166,000 1,179,460 7.1052 6.936 6.936 - 6.916 6.965 169,928 6.9410 0.00%
2021-06-08 0 7.100 7.100 - 7.090 7.130 166,000 1,179,840 7.1075 6.936 6.936 - 6.926 6.965 169,928 6.9432 0.00%
2021-06-07 0 7.100 7.100 - 7.090 7.120 166,000 1,179,160 7.1034 6.936 6.936 - 6.926 6.955 169,928 6.9392 0.00%
2021-06-04 0 7.100 7.100 - 7.080 7.120 166,000 1,178,620 7.1001 6.936 6.936 - 6.916 6.955 169,928 6.9360 0.00%
2021-06-03 0 7.100 7.100 - 7.070 7.120 166,000 1,177,560 7.0937 6.936 6.936 - 6.907 6.955 169,928 6.9298 0.00%
2021-06-02 0 7.100 7.100 - 7.060 7.110 166,000 1,175,840 7.0834 6.936 6.936 - 6.897 6.946 169,928 6.9197 0.00%
2021-06-01 0 7.100 7.100 - 7.100 7.130 166,000 1,180,790 7.1132 6.936 6.936 - 6.936 6.965 169,928 6.9488 0.14%
2021-05-31 0 7.090 7.080 - 7.090 7.130 166,000 1,180,280 7.1101 6.926 6.916 - 6.926 6.965 169,928 6.9458 -0.14%
2021-05-28 0 7.100 7.080 - 7.090 7.130 166,000 1,180,300 7.1102 6.936 6.916 - 6.926 6.965 169,928 6.9459 0.00%
2021-05-27 0 7.100 7.100 - 7.090 7.130 166,000 1,179,640 7.1063 6.936 6.936 - 6.926 6.965 169,928 6.9420 0.00%
2021-05-26 0 7.100 7.070 - 7.080 7.110 169,000 1,199,570 7.0980 6.936 6.907 - 6.916 6.946 172,999 6.9340 0.00%
2021-05-25 0 7.100 7.050 - 7.070 7.110 169,000 1,198,260 7.0903 6.936 6.887 - 6.907 6.946 172,999 6.9264 0.00%
2021-05-24 0 7.100 7.100 - 7.090 7.120 169,000 1,200,420 7.1031 6.936 6.936 - 6.926 6.955 172,999 6.9389 0.00%
2021-05-21 0 7.100 7.100 - 7.080 7.110 169,000 1,198,660 7.0927 6.936 6.936 - 6.916 6.946 172,999 6.9287 0.00%
2021-05-20 0 7.100 7.090 - 7.080 7.110 169,000 1,199,440 7.0973 6.936 6.926 - 6.916 6.946 172,999 6.9332 0.00%
2021-05-18 0 7.100 7.100 - 7.080 7.100 169,000 1,198,480 7.0916 6.936 6.936 - 6.916 6.936 172,999 6.9277 0.00%
2021-05-17 0 7.100 7.100 - 7.080 7.100 169,000 1,198,370 7.0909 6.936 6.936 - 6.916 6.936 172,999 6.9271 0.00%
2021-05-14 0 7.100 7.070 - 7.070 7.100 166,000 1,177,010 7.0904 6.936 6.907 - 6.907 6.936 169,928 6.9265 0.00%
2021-05-13 0 7.100 7.100 - 7.080 7.100 164,000 1,162,820 7.0904 6.936 6.936 - 6.916 6.936 167,880 6.9265 0.00%
2021-05-12 0 7.100 7.100 - 7.070 7.100 168,000 1,191,130 7.0901 6.936 6.936 - 6.907 6.936 171,975 6.9262 0.00%
2021-05-11 0 7.100 7.100 - 7.070 7.100 166,000 1,176,390 7.0867 6.936 6.936 - 6.907 6.936 169,928 6.9229 0.00%
2021-05-10 0 7.100 7.100 - 7.060 7.100 172,000 1,218,060 7.0817 6.936 6.936 - 6.897 6.936 176,070 6.9181 0.00%
2021-05-07 0 7.100 7.100 - 7.070 7.100 172,000 1,219,180 7.0883 6.936 6.936 - 6.907 6.936 176,070 6.9244 0.00%
2021-05-06 0 7.100 7.100 - 7.070 7.100 176,000 1,246,930 7.0848 6.936 6.936 - 6.907 6.936 180,164 6.9211 0.00%
2021-05-05 0 7.100 7.100 - 7.060 7.100 167,000 1,182,720 7.0822 6.936 6.936 - 6.897 6.936 170,951 6.9185 0.00%
2021-05-04 0 7.100 7.100 - 7.060 7.100 167,000 1,182,080 7.0783 6.936 6.936 - 6.897 6.936 170,951 6.9147 0.00%
2021-05-03 0 7.100 7.100 - 7.040 7.100 167,000 1,180,660 7.0698 6.936 6.936 - 6.877 6.936 170,951 6.9064 0.00%
2021-04-30 0 7.100 7.100 - 7.030 7.110 254,000 1,798,390 7.0803 6.936 6.936 - 6.868 6.946 260,010 6.9166 0.00%
2021-04-29 0 7.100 7.020 - 7.000 7.100 267,000 1,872,980 7.0149 6.936 6.858 - 6.838 6.936 273,317 6.8528 1.00%
2021-04-28 0 7.030 7.030 - 7.010 7.050 267,000 1,878,060 7.0339 6.868 6.868 - 6.848 6.887 273,317 6.8714 0.14%
2021-04-27 0 7.020 7.020 - 6.990 7.040 167,000 1,171,780 7.0166 6.858 6.858 - 6.828 6.877 170,951 6.8545 0.00%
2021-04-26 0 7.020 6.960 - 6.920 7.050 175,000 1,224,440 6.9968 6.858 6.799 - 6.760 6.887 179,141 6.8351 0.72%
2021-04-23 0 6.970 6.920 - 6.950 6.990 182,000 1,269,190 6.9736 6.809 6.760 - 6.789 6.828 186,306 6.8124 -0.14%
2021-04-22 0 6.980 6.910 - 6.920 6.990 190,000 1,324,390 6.9705 6.819 6.750 - 6.760 6.828 194,495 6.8094 1.16%
2021-04-21 0 6.900 - 6.900 6.900 6.950 190,000 1,316,100 6.9268 6.741 - 6.741 6.741 6.789 194,495 6.7667 0.00%
2021-04-20 0 6.900 6.900 - 6.900 6.960 172,000 1,192,870 6.9353 6.741 6.741 - 6.741 6.799 176,070 6.7750 -0.43%
2021-04-19 0 6.930 6.930 - 6.910 6.960 166,000 1,151,540 6.9370 6.770 6.770 - 6.750 6.799 169,928 6.7767 -0.43%
2021-04-16 0 6.960 6.900 - 6.910 6.990 193,000 1,339,570 6.9408 6.799 6.741 - 6.750 6.828 197,566 6.7804 0.72%
2021-04-15 0 6.910 6.910 - 6.910 6.970 173,000 1,200,850 6.9413 6.750 6.750 - 6.750 6.809 177,093 6.7809 -1.14%
2021-04-14 0 6.990 6.940 - 6.950 6.990 155,000 1,080,470 6.9708 6.828 6.780 - 6.789 6.828 158,667 6.8097 0.29%
2021-04-13 0 6.970 6.970 - 6.940 6.990 155,000 1,079,800 6.9665 6.809 6.809 - 6.780 6.828 158,667 6.8054 0.72%
2021-04-12 0 6.920 6.920 - 6.920 6.960 155,000 1,075,090 6.9361 6.760 6.760 - 6.760 6.799 158,667 6.7757 -0.14%
2021-04-09 0 6.930 6.910 - 6.910 6.960 155,000 1,074,920 6.9350 6.770 6.750 - 6.750 6.799 158,667 6.7747 -0.29%
2021-04-08 0 6.950 6.950 - 6.910 6.960 155,000 1,075,580 6.9392 6.789 6.789 - 6.750 6.799 158,667 6.7788 0.43%
2021-04-07 0 6.920 6.910 - 6.900 6.950 155,000 1,073,850 6.9281 6.760 6.750 - 6.741 6.789 158,667 6.7679 -0.29%
2021-04-01 0 6.940 6.940 - 6.910 7.000 166,000 1,155,150 6.9587 6.780 6.780 - 6.750 6.838 169,928 6.7979 0.29%
2021-03-31 0 6.920 6.910 7.100 6.920 7.100 213,000 1,491,510 7.0024 6.760 6.750 6.936 6.760 6.936 218,040 6.8405 -0.86%
2021-03-30 0 6.980 6.850 7.050 6.850 7.000 222,000 1,549,150 6.9782 6.819 6.692 6.887 6.692 6.838 227,253 6.8169 0.14%
2021-03-29 0 6.970 6.840 - 6.950 7.000 227,000 1,582,950 6.9733 6.809 6.682 - 6.789 6.838 232,371 6.8122 0.58%
2021-03-26 0 6.930 6.830 6.990 6.850 6.990 239,000 1,663,420 6.9599 6.770 6.672 6.828 6.692 6.828 244,655 6.7990 0.14%
2021-03-25 0 6.920 6.850 7.000 6.850 6.980 231,000 1,600,630 6.9291 6.760 6.692 6.838 6.692 6.819 236,466 6.7690 0.00%
2021-03-24 0 6.920 6.870 7.000 6.870 6.990 227,000 1,575,680 6.9413 6.760 6.711 6.838 6.711 6.828 232,371 6.7809 -0.29%
2021-03-23 0 6.940 6.850 6.990 6.850 6.960 238,000 1,647,410 6.9219 6.780 6.692 6.828 6.692 6.799 243,631 6.7619 0.00%
2021-03-22 0 6.940 6.920 - 6.920 7.030 221,000 1,538,750 6.9627 6.780 6.760 - 6.760 6.868 226,229 6.8017 -2.25%
2021-03-19 0 7.100 7.060 7.190 7.100 7.350 184,000 1,319,330 7.1703 6.936 6.897 7.024 6.936 7.180 188,353 7.0045 -3.14%
2021-03-18 0 7.330 7.300 7.380 7.300 7.620 213,000 1,598,990 7.5070 7.161 7.131 7.209 7.131 7.444 218,040 7.3335 -2.66%
2021-03-17 0 7.530 7.390 7.770 7.400 7.590 208,000 1,568,640 7.5415 7.356 7.219 7.590 7.229 7.415 212,921 7.3672 1.07%
2021-03-16 0 7.450 7.400 - 7.400 7.550 216,000 1,609,290 7.4504 7.278 7.229 - 7.229 7.375 221,111 7.2782 -0.80%
2021-03-15 0 7.510 7.500 7.690 7.510 7.600 230,000 1,738,420 7.5583 7.336 7.327 7.512 7.336 7.424 235,442 7.3836 2.60%
2021-03-12 0 7.320 7.320 7.730 7.320 7.590 218,000 1,635,490 7.5022 7.151 7.151 7.551 7.151 7.415 223,158 7.3288 -2.01%
2021-03-11 0 7.470 7.380 7.700 7.380 7.580 224,000 1,673,240 7.4698 7.297 7.209 7.522 7.209 7.405 229,300 7.2972 -0.53%
2021-03-10 0 7.510 7.470 7.570 7.460 7.530 186,000 1,396,000 7.5054 7.336 7.297 7.395 7.288 7.356 190,401 7.3319 1.76%
2021-03-09 0 7.380 7.320 7.580 7.320 7.450 173,000 1,277,450 7.3841 7.209 7.151 7.405 7.151 7.278 177,093 7.2134 1.10%
2021-03-08 0 7.300 7.180 7.380 7.190 7.330 180,000 1,308,380 7.2688 7.131 7.014 7.209 7.024 7.161 184,259 7.1008 1.67%
2021-03-05 0 7.180 7.180 - 7.150 7.200 158,000 1,133,390 7.1734 7.014 7.014 - 6.985 7.034 161,738 7.0076 0.14%
2021-03-04 0 7.170 - 7.180 7.150 7.250 142,000 1,024,180 7.2125 7.004 - 7.014 6.985 7.082 145,360 7.0458 -1.51%
2021-03-03 0 7.280 7.270 - 7.260 7.310 123,000 895,920 7.2839 7.112 7.102 - 7.092 7.141 125,910 7.1155 0.55%
2021-03-02 0 7.240 7.240 - 7.240 7.280 123,000 892,470 7.2559 7.073 7.073 - 7.073 7.112 125,910 7.0881 0.00%
2021-03-01 0 7.240 7.240 - 7.220 7.270 123,000 891,270 7.2461 7.073 7.073 - 7.053 7.102 125,910 7.0786 0.42%
2021-02-26 0 7.210 7.180 - 7.190 7.260 123,000 888,170 7.2209 7.043 7.014 - 7.024 7.092 125,910 7.0540 -1.50%
2021-02-25 0 7.320 7.310 - 7.300 7.360 123,000 902,660 7.3387 7.151 7.141 - 7.131 7.190 125,910 7.1691 0.69%
2021-02-24 0 7.270 7.270 - 7.250 7.310 123,000 895,440 7.2800 7.102 7.102 - 7.082 7.141 125,910 7.1117 -0.55%
2021-02-23 0 7.310 7.310 - 7.310 7.350 123,000 901,270 7.3274 7.141 7.141 - 7.141 7.180 125,910 7.1580 -0.68%
2021-02-22 0 7.360 7.340 - 7.340 7.400 123,000 905,510 7.3619 7.190 7.170 - 7.170 7.229 125,910 7.1917 -1.08%
2021-02-19 0 7.440 7.440 - 7.440 7.600 131,000 984,690 7.5167 7.268 7.268 - 7.268 7.424 134,099 7.3430 -0.27%
2021-02-18 0 7.460 7.460 - 7.420 7.470 121,000 900,980 7.4461 7.288 7.288 - 7.248 7.297 123,863 7.2740 1.36%
2021-02-17 0 7.360 7.360 - 7.270 7.360 131,000 957,640 7.3102 7.190 7.190 - 7.102 7.190 134,099 7.1413 0.00%
2021-02-16 0 7.360 7.360 - 7.350 7.500 119,000 878,170 7.3796 7.190 7.190 - 7.180 7.327 121,816 7.2090 -1.34%
2021-02-11 0 7.460 7.460 - 7.460 7.520 113,000 846,500 7.4912 7.288 7.288 - 7.288 7.346 115,674 7.3180 -1.58%
2021-02-10 0 7.580 7.580 - 7.500 7.800 119,000 910,910 7.6547 7.405 7.405 - 7.327 7.620 121,816 7.4778 1.07%
2021-02-09 0 7.500 7.470 7.800 7.470 7.540 113,000 848,010 7.5045 7.327 7.297 7.620 7.297 7.366 115,674 7.3311 -0.66%
2021-02-08 0 7.550 7.480 - 7.490 7.550 113,000 849,670 7.5192 7.375 7.307 - 7.317 7.375 115,674 7.3454 0.27%
2021-02-05 0 7.530 7.500 - 7.510 7.590 113,000 852,680 7.5458 7.356 7.327 - 7.336 7.415 115,674 7.3714 -2.33%
2021-02-04 0 7.710 7.490 7.750 7.500 7.710 122,000 924,730 7.5798 7.532 7.317 7.571 7.327 7.532 124,887 7.4046 0.13%
2021-02-03 0 7.700 7.620 - 7.680 7.730 148,000 1,140,210 7.7041 7.522 7.444 - 7.502 7.551 151,502 7.5261 -0.26%
2021-02-02 0 7.720 7.580 - 7.680 7.730 177,000 1,364,200 7.7073 7.542 7.405 - 7.502 7.551 181,188 7.5292 0.00%
2021-02-01 0 7.720 7.580 7.800 7.630 7.740 167,000 1,287,090 7.7071 7.542 7.405 7.620 7.454 7.561 170,951 7.5290 0.52%
2021-01-29 0 7.680 7.550 - 7.660 7.720 166,000 1,276,470 7.6896 7.502 7.375 - 7.483 7.542 169,928 7.5118 0.66%
2021-01-28 0 7.630 7.580 - 7.600 7.710 178,000 1,358,610 7.6326 7.454 7.405 - 7.424 7.532 182,212 7.4562 -0.52%
2021-01-27 0 7.670 7.570 - 7.580 7.710 176,000 1,348,740 7.6633 7.493 7.395 - 7.405 7.532 180,164 7.4862 0.79%
2021-01-26 0 7.610 7.580 7.700 7.580 7.690 184,000 1,407,170 7.6477 7.434 7.405 7.522 7.405 7.512 188,353 7.4709 -1.30%
2021-01-25 0 7.710 7.550 - 7.630 7.710 177,000 1,357,720 7.6707 7.532 7.375 - 7.454 7.532 181,188 7.4934 0.52%
2021-01-22 0 7.670 7.550 - 7.590 7.720 190,000 1,453,560 7.6503 7.493 7.375 - 7.415 7.542 194,495 7.4735 0.39%
2021-01-21 0 7.640 7.550 - 7.550 7.730 257,000 1,955,060 7.6072 7.463 7.375 - 7.375 7.551 263,081 7.4314 1.33%
2021-01-20 0 7.540 7.500 7.600 7.530 7.650 185,000 1,400,730 7.5715 7.366 7.327 7.424 7.356 7.473 189,377 7.3965 -0.92%
2021-01-19 0 7.610 7.580 7.620 7.600 7.690 160,000 1,223,280 7.6455 7.434 7.405 7.444 7.424 7.512 163,786 7.4688 -0.52%
2021-01-18 0 7.650 7.600 - 7.610 7.720 145,000 1,107,510 7.6380 7.473 7.424 - 7.434 7.542 148,431 7.4615 0.39%
2021-01-15 0 7.620 7.560 7.750 7.550 7.660 162,000 1,233,180 7.6122 7.444 7.385 7.571 7.375 7.483 165,833 7.4363 -1.17%
2021-01-14 0 7.710 7.510 - 7.560 7.730 177,000 1,350,850 7.6319 7.532 7.336 - 7.385 7.551 181,188 7.4555 0.39%
2021-01-13 0 7.680 7.550 7.800 7.580 7.720 170,000 1,303,180 7.6658 7.502 7.375 7.620 7.405 7.542 174,022 7.4886 0.39%
2021-01-12 0 7.650 7.550 - 7.500 7.670 168,000 1,277,200 7.6024 7.473 7.375 - 7.327 7.493 171,975 7.4267 0.39%
2021-01-11 0 7.620 7.550 - 7.550 7.640 157,000 1,196,370 7.6202 7.444 7.375 - 7.375 7.463 160,715 7.4441 1.60%
2021-01-08 0 7.500 7.500 8.060 7.500 7.880 143,000 1,086,630 7.5988 7.327 7.327 7.874 7.327 7.698 146,383 7.4232 -1.83%
2021-01-07 0 7.640 7.560 7.900 7.540 7.660 151,000 1,152,430 7.6320 7.463 7.385 7.717 7.366 7.483 154,573 7.4556 1.33%
2021-01-06 0 7.540 7.530 7.890 7.530 7.650 154,000 1,174,490 7.6266 7.366 7.356 7.708 7.356 7.473 157,644 7.4503 -1.31%
2021-01-05 0 7.640 7.610 - 7.610 7.660 168,000 1,283,010 7.6370 7.463 7.434 - 7.434 7.483 171,975 7.4604 0.39%
2021-01-04 0 7.610 7.500 7.870 7.500 7.680 197,000 1,498,880 7.6085 7.434 7.327 7.688 7.327 7.502 201,661 7.4327 0.93%
2020-12-31 0 7.540 7.500 7.850 7.540 7.640 188,000 1,427,460 7.5929 7.366 7.327 7.669 7.366 7.463 192,448 7.4174 0.00%
2020-12-30 0 7.540 7.530 - 7.500 7.630 215,000 1,628,590 7.5748 7.366 7.356 - 7.327 7.454 220,087 7.3998 1.48%
2020-12-29 0 7.430 7.380 - 7.380 7.500 206,000 1,529,480 7.4247 7.258 7.209 - 7.209 7.327 210,874 7.2531 0.41%
2020-12-28 0 7.400 7.350 - 7.350 7.460 208,000 1,542,240 7.4146 7.229 7.180 - 7.180 7.288 212,921 7.2432 0.00%
2020-12-24 0 7.400 7.380 - 7.400 7.480 215,000 1,596,230 7.4243 7.229 7.209 - 7.229 7.307 220,087 7.2527 0.54%
2020-12-23 0 7.360 - 7.360 7.360 7.680 228,000 1,734,920 7.6093 7.190 - 7.190 7.190 7.502 233,395 7.4334 -2.26%
2020-12-22 0 7.530 7.450 - 7.450 7.600 223,000 1,679,690 7.5322 7.356 7.278 - 7.278 7.424 228,276 7.3581 0.00%
2020-12-21 0 7.530 7.450 7.700 7.530 7.610 194,000 1,467,650 7.5652 7.356 7.278 7.522 7.356 7.434 198,590 7.3903 0.94%
2020-12-18 0 7.460 7.320 7.550 7.310 7.480 183,000 1,358,730 7.4248 7.288 7.151 7.375 7.141 7.307 187,330 7.2531 1.63%
2020-12-17 0 7.340 7.340 - 7.340 7.500 154,000 1,139,300 7.3981 7.170 7.170 - 7.170 7.327 157,644 7.2271 -2.13%
2020-12-16 0 7.500 7.340 - 7.330 7.500 155,000 1,149,980 7.4192 7.327 7.170 - 7.161 7.327 158,667 7.2477 1.63%
2020-12-15 0 7.380 7.360 - 7.370 7.410 131,000 967,570 7.3860 7.209 7.190 - 7.200 7.239 134,099 7.2153 -1.47%
2020-12-14 0 7.490 7.430 - 7.430 7.500 131,000 978,010 7.4657 7.317 7.258 - 7.258 7.327 134,099 7.2932 -0.40%
2020-12-11 0 7.520 7.520 - 7.500 7.560 123,000 926,340 7.5312 7.346 7.346 - 7.327 7.385 125,910 7.3571 -1.31%
2020-12-10 0 7.620 7.620 - 7.600 7.820 123,000 940,190 7.6438 7.444 7.444 - 7.424 7.639 125,910 7.4671 -3.54%
2020-12-09 0 7.900 7.680 8.030 7.600 7.900 129,000 1,002,430 7.7708 7.717 7.502 7.844 7.424 7.717 132,052 7.5912 -0.63%
2020-12-08 0 7.950 7.580 8.140 7.540 8.080 123,000 949,890 7.7227 7.766 7.405 7.952 7.366 7.893 125,910 7.5442 0.89%
2020-12-07 0 7.880 7.850 8.060 7.620 7.880 140,000 1,090,950 7.7925 7.698 7.669 7.874 7.444 7.698 143,312 7.6124 0.90%
2020-12-04 0 7.810 8.020 - 7.550 7.740 151,000 1,153,590 7.6397 7.629 7.835 - 7.375 7.561 154,573 7.4631 2.49%
2020-12-03 0 7.620 7.590 - 7.530 7.690 164,000 1,248,540 7.6130 7.444 7.415 - 7.356 7.512 167,880 7.4371 0.40%
2020-12-02 0 7.590 7.610 - 7.510 7.590 188,000 1,420,220 7.5544 7.415 7.434 - 7.336 7.415 192,448 7.3798 0.66%
2020-12-01 0 7.540 7.450 - 7.500 7.560 192,000 1,446,470 7.5337 7.366 7.278 - 7.327 7.385 196,543 7.3596 1.07%
2020-11-30 0 7.460 7.460 7.500 7.460 7.570 212,000 1,590,520 7.5025 7.288 7.288 7.327 7.288 7.395 217,016 7.3290 -0.40%
2020-11-27 0 7.490 7.460 7.500 7.460 7.570 226,000 1,695,980 7.5043 7.317 7.288 7.327 7.288 7.395 231,347 7.3309 0.00%
2020-11-26 0 7.490 7.420 7.500 7.450 7.520 227,000 1,699,020 7.4847 7.317 7.248 7.327 7.278 7.346 232,371 7.3117 0.13%
2020-11-25 0 7.480 7.440 - 7.450 7.580 225,000 1,684,800 7.4880 7.307 7.268 - 7.278 7.405 230,324 7.3149 0.27%
2020-11-24 0 7.460 7.450 7.500 7.450 7.520 228,000 1,705,170 7.4788 7.288 7.278 7.327 7.278 7.346 233,395 7.3060 -0.40%
2020-11-23 0 7.490 7.470 7.500 7.480 7.520 223,000 1,672,220 7.4987 7.317 7.297 7.327 7.307 7.346 228,276 7.3254 -0.13%
2020-11-20 0 7.500 7.460 - 7.470 7.520 219,000 1,640,910 7.4927 7.327 7.288 - 7.297 7.346 224,182 7.3196 0.13%
2020-11-19 0 7.490 7.450 - 7.450 7.510 212,000 1,586,690 7.4844 7.317 7.278 - 7.278 7.336 217,016 7.3114 0.40%
2020-11-18 0 7.460 7.370 7.460 7.360 7.460 203,000 1,506,940 7.4233 7.288 7.200 7.288 7.190 7.288 207,803 7.2518 0.67%
2020-11-17 0 7.410 7.410 - 7.400 7.460 153,000 1,137,020 7.4315 7.239 7.239 - 7.229 7.288 156,620 7.2597 0.41%
2020-11-16 0 7.380 7.350 - 7.360 7.420 150,000 1,108,230 7.3882 7.209 7.180 - 7.190 7.248 153,549 7.2174 0.27%
2020-11-13 0 7.360 7.360 - 7.360 7.430 150,000 1,109,460 7.3964 7.190 7.190 - 7.190 7.258 153,549 7.2254 -0.67%
2020-11-12 0 7.410 7.400 - 7.410 7.470 142,000 1,055,640 7.4341 7.239 7.229 - 7.239 7.297 145,360 7.2623 -1.07%
2020-11-11 0 7.490 7.490 - 7.490 7.620 141,000 1,065,450 7.5564 7.317 7.317 - 7.317 7.444 144,336 7.3817 -1.32%
2020-11-10 0 7.590 7.590 - 7.560 7.620 161,000 1,223,250 7.5978 7.415 7.415 - 7.385 7.444 164,809 7.4222 0.00%
2020-11-09 0 7.590 7.540 - 7.540 7.610 153,000 1,159,730 7.5799 7.415 7.366 - 7.366 7.434 156,620 7.4047 0.53%
2020-11-06 0 7.550 7.780 - 7.510 7.600 155,000 1,171,590 7.5586 7.375 7.600 - 7.336 7.424 158,667 7.3839 0.00%
2020-11-05 0 7.550 7.780 - 7.480 7.570 138,000 1,038,760 7.5272 7.375 7.600 - 7.307 7.395 141,265 7.3533 0.13%
2020-11-04 0 7.540 7.770 - 7.430 7.540 138,000 1,031,830 7.4770 7.366 7.590 - 7.258 7.366 141,265 7.3042 0.27%
2020-11-03 0 7.520 7.390 7.700 7.390 7.540 141,000 1,057,570 7.5005 7.346 7.219 7.522 7.219 7.366 144,336 7.3271 1.21%
2020-11-02 0 7.430 7.340 - 7.350 7.430 138,000 1,019,500 7.3877 7.258 7.170 - 7.180 7.258 141,265 7.2169 0.27%
2020-10-30 0 7.410 7.640 - 7.370 7.430 137,000 1,014,690 7.4065 7.239 7.463 - 7.200 7.258 140,241 7.2353 -1.85%
2020-10-29 0 7.550 7.780 - 7.410 7.550 134,000 999,600 7.4597 7.375 7.600 - 7.239 7.375 137,170 7.2873 0.80%
2020-10-28 0 7.490 7.720 - 7.460 7.510 118,000 883,470 7.4870 7.317 7.542 - 7.288 7.336 120,792 7.3140 -0.66%
2020-10-27 0 7.540 7.770 - 7.440 7.560 118,000 888,710 7.5314 7.366 7.590 - 7.268 7.385 120,792 7.3574 0.53%
2020-10-23 0 7.500 7.730 - 7.460 7.780 132,000 993,450 7.5261 7.327 7.551 - 7.288 7.600 135,123 7.3522 -0.53%
2020-10-22 0 7.540 7.470 7.780 7.480 7.550 135,000 1,014,570 7.5153 7.366 7.297 7.600 7.307 7.375 138,194 7.3416 -0.53%
2020-10-21 0 7.580 7.370 7.580 7.360 7.580 125,000 923,920 7.3914 7.405 7.200 7.405 7.190 7.405 127,958 7.2205 1.88%
2020-10-20 0 7.440 7.380 7.450 7.360 7.450 124,000 918,990 7.4112 7.268 7.209 7.278 7.190 7.278 126,934 7.2399 -0.80%
2020-10-19 0 7.500 7.350 7.500 7.340 7.500 123,000 907,430 7.3775 7.327 7.180 7.327 7.170 7.327 125,910 7.2070 1.63%
2020-10-16 0 7.380 7.310 - 7.310 7.380 122,000 895,590 7.3409 7.209 7.141 - 7.141 7.209 124,887 7.1712 0.27%
2020-10-15 0 7.360 7.360 - 7.350 7.370 122,000 897,820 7.3592 7.190 7.190 - 7.180 7.200 124,887 7.1891 -0.14%
2020-10-14 0 7.370 7.350 - 7.340 7.380 122,000 898,630 7.3658 7.200 7.180 - 7.170 7.209 124,887 7.1956 0.00%
2020-10-12 0 7.370 7.370 - 7.340 7.380 122,000 898,550 7.3652 7.200 7.200 - 7.170 7.209 124,887 7.1949 0.41%
2020-10-09 0 7.340 7.340 - 7.320 7.520 125,000 919,740 7.3579 7.170 7.170 - 7.151 7.346 127,958 7.1879 -2.13%
2020-10-08 0 7.500 7.360 7.500 7.350 7.500 128,000 943,810 7.3735 7.327 7.190 7.327 7.180 7.327 131,029 7.2031 1.49%
2020-10-07 0 7.390 7.370 - 7.380 7.410 126,000 931,120 7.3898 7.219 7.200 - 7.209 7.239 128,981 7.2190 0.14%
2020-10-06 0 7.380 7.350 - 7.320 7.380 126,000 927,430 7.3606 7.209 7.180 - 7.151 7.209 128,981 7.1904 0.00%
2020-10-05 0 7.380 7.350 - 7.350 7.380 126,000 928,160 7.3663 7.209 7.180 - 7.180 7.209 128,981 7.1961 0.14%
2020-09-30 0 7.370 7.350 - 7.340 7.380 126,000 927,880 7.3641 7.200 7.180 - 7.170 7.209 128,981 7.1939 0.00%
2020-09-29 0 7.370 7.350 - 7.340 7.380 126,000 928,150 7.3663 7.200 7.180 - 7.170 7.209 128,981 7.1960 -0.67%
2020-09-28 0 7.420 7.320 7.420 7.330 7.420 132,000 969,550 7.3451 7.248 7.151 7.248 7.161 7.248 135,123 7.1753 1.09%
2020-09-25 0 7.340 7.320 7.400 7.330 7.360 131,000 961,670 7.3410 7.170 7.151 7.229 7.161 7.190 134,099 7.1713 0.27%
2020-09-24 0 7.320 7.310 7.400 7.320 7.350 131,000 960,540 7.3324 7.151 7.141 7.229 7.151 7.180 134,099 7.1629 -0.14%
2020-09-23 0 7.330 7.310 - 7.310 7.350 130,000 952,340 7.3257 7.161 7.141 - 7.141 7.180 133,076 7.1564 0.00%
2020-09-22 0 7.330 7.320 - 7.320 7.350 145,000 1,063,360 7.3335 7.161 7.151 - 7.151 7.180 148,431 7.1640 0.00%
2020-09-21 0 7.330 7.300 7.400 7.310 7.350 152,000 1,113,560 7.3261 7.161 7.131 7.229 7.141 7.180 155,596 7.1567 -0.14%
2020-09-18 0 7.340 7.300 - 7.300 7.370 168,000 1,231,220 7.3287 7.170 7.131 - 7.131 7.200 171,975 7.1593 0.27%
2020-09-17 0 7.320 7.300 7.400 7.290 7.330 164,000 1,199,560 7.3144 7.151 7.131 7.229 7.122 7.161 167,880 7.1453 0.27%
2020-09-16 0 7.300 7.280 7.320 7.280 7.360 166,000 1,213,670 7.3113 7.131 7.112 7.151 7.112 7.190 169,928 7.1423 -0.68%
2020-09-15 0 7.350 7.300 7.400 7.300 7.360 152,000 1,114,430 7.3318 7.180 7.131 7.229 7.131 7.190 155,596 7.1623 0.27%
2020-09-14 0 7.330 7.300 7.390 7.300 7.340 144,000 1,054,610 7.3237 7.161 7.131 7.219 7.131 7.170 147,407 7.1544 0.14%
2020-09-11 0 7.320 7.290 7.330 7.300 7.320 151,000 1,104,130 7.3121 7.151 7.122 7.161 7.131 7.151 154,573 7.1431 0.27%
2020-09-10 0 7.300 7.290 7.330 7.290 7.340 143,000 1,045,670 7.3124 7.131 7.122 7.161 7.122 7.170 146,383 7.1434 0.27%
2020-09-09 0 7.280 7.280 7.320 7.280 7.320 151,000 1,102,620 7.3021 7.112 7.112 7.151 7.112 7.151 154,573 7.1333 -0.41%
2020-09-08 0 7.310 7.280 7.320 7.280 7.330 160,000 1,168,630 7.3039 7.141 7.112 7.151 7.112 7.161 163,786 7.1351 0.41%
2020-09-07 0 7.280 7.270 7.400 7.270 7.410 135,000 988,090 7.3192 7.112 7.102 7.229 7.102 7.239 138,194 7.1500 -1.09%
2020-09-04 0 7.360 7.260 7.380 7.260 7.360 134,000 975,930 7.2831 7.190 7.092 7.209 7.092 7.190 137,170 7.1147 1.52%
2020-09-03 0 7.250 7.250 - 7.250 7.310 138,000 1,004,900 7.2819 7.082 7.082 - 7.082 7.141 141,265 7.1136 -0.55%
2020-09-02 0 7.290 7.240 7.400 7.240 7.300 140,000 1,018,340 7.2739 7.122 7.073 7.229 7.073 7.131 143,312 7.1057 0.14%
2020-09-01 0 7.280 7.240 7.400 7.240 7.310 140,000 1,019,440 7.2817 7.112 7.073 7.229 7.073 7.141 143,312 7.1134 0.28%
2020-08-31 0 7.260 7.260 7.400 7.260 7.380 144,000 1,058,300 7.3493 7.092 7.092 7.229 7.092 7.209 147,407 7.1794 -1.49%
2020-08-28 0 7.370 7.250 7.380 7.290 7.420 164,000 1,202,070 7.3297 7.200 7.082 7.209 7.122 7.248 167,880 7.1603 1.24%
2020-08-27 0 7.280 7.240 7.300 7.250 7.290 155,000 1,127,790 7.2761 7.112 7.073 7.131 7.082 7.122 158,667 7.1079 -0.14%
2020-08-26 0 7.290 7.240 7.300 7.240 7.310 166,000 1,209,480 7.2860 7.122 7.073 7.131 7.073 7.141 169,928 7.1176 -0.14%
2020-08-25 0 7.300 7.220 7.310 7.260 7.320 153,000 1,115,790 7.2927 7.131 7.053 7.141 7.092 7.151 156,620 7.1242 0.00%
2020-08-24 0 7.300 7.240 7.400 7.260 7.330 154,000 1,125,390 7.3077 7.131 7.073 7.229 7.092 7.161 157,644 7.1388 0.27%
2020-08-21 0 7.280 7.230 7.400 7.260 7.310 148,000 1,078,430 7.2867 7.112 7.063 7.229 7.092 7.141 151,502 7.1183 0.41%
2020-08-20 0 7.250 7.230 7.400 7.230 7.300 161,000 1,168,350 7.2568 7.082 7.063 7.229 7.063 7.131 164,809 7.0891 -0.14%
2020-08-19 0 7.260 7.240 7.380 7.240 7.280 146,000 1,060,400 7.2630 7.092 7.073 7.209 7.073 7.112 149,454 7.0951 -0.27%
2020-08-18 0 7.280 7.250 7.400 7.250 7.320 152,000 1,109,330 7.2982 7.112 7.082 7.229 7.082 7.151 155,596 7.1295 -0.27%
2020-08-17 0 7.300 7.240 7.400 7.250 7.320 145,000 1,057,720 7.2946 7.131 7.073 7.229 7.082 7.151 148,431 7.1260 0.00%
2020-08-14 0 7.300 7.230 7.400 7.270 7.320 144,000 1,051,130 7.2995 7.131 7.063 7.229 7.102 7.151 147,407 7.1308 0.00%
2020-08-13 0 7.300 7.290 - 7.290 7.400 146,000 1,071,230 7.3372 7.131 7.122 - 7.122 7.229 149,454 7.1676 0.00%
2020-08-12 0 7.300 7.240 - 7.270 7.310 143,000 1,042,480 7.2901 7.131 7.073 - 7.102 7.141 146,383 7.1216 0.14%
2020-08-11 0 7.290 7.240 - 7.240 7.320 142,000 1,035,130 7.2896 7.122 7.073 - 7.073 7.151 145,360 7.1212 0.28%
2020-08-10 0 7.270 7.240 - 7.230 7.310 139,000 1,009,440 7.2622 7.102 7.073 - 7.063 7.141 142,289 7.0943 0.28%
2020-08-07 0 7.250 7.230 - 7.230 7.260 210,000 1,520,900 7.2424 7.082 7.063 - 7.063 7.092 214,969 7.0750 -0.14%
2020-08-06 0 7.260 7.230 7.400 7.240 7.270 116,000 841,750 7.2565 7.092 7.063 7.229 7.073 7.102 118,745 7.0887 -0.27%
2020-08-05 0 7.280 7.220 7.400 7.220 7.280 116,000 841,690 7.2559 7.112 7.053 7.229 7.053 7.112 118,745 7.0882 0.00%
2020-08-04 0 7.280 7.240 7.400 7.240 7.300 114,000 829,530 7.2766 7.112 7.073 7.229 7.073 7.131 116,697 7.1084 0.41%
2020-08-03 0 7.250 7.230 7.400 7.240 7.270 103,000 747,040 7.2528 7.082 7.063 7.229 7.073 7.102 105,437 7.0852 0.14%
2020-07-31 0 7.240 7.230 - 7.230 7.400 110,000 799,790 7.2708 7.073 7.063 - 7.063 7.229 112,603 7.1028 -1.09%
2020-07-30 0 7.320 7.220 7.400 7.220 7.390 93,000 680,080 7.3127 7.151 7.053 7.229 7.053 7.219 95,200 7.1437 -0.95%
2020-07-29 0 7.390 7.200 7.400 7.210 7.390 102,000 737,540 7.2308 7.219 7.034 7.229 7.043 7.219 104,413 7.0637 2.07%
2020-07-28 0 7.240 7.200 7.500 7.210 7.570 123,000 896,920 7.2920 7.073 7.034 7.327 7.043 7.395 125,910 7.1235 -1.50%
2020-07-27 0 7.350 7.210 7.350 7.210 7.370 101,000 730,020 7.2279 7.180 7.043 7.180 7.043 7.200 103,390 7.0609 1.80%
2020-07-24 0 7.220 7.190 - 7.200 7.230 100,000 721,290 7.2129 7.053 7.024 - 7.034 7.063 102,366 7.0462 -2.30%
2020-07-23 0 7.390 7.210 7.400 7.210 7.390 100,000 722,830 7.2283 7.219 7.043 7.229 7.043 7.219 102,366 7.0612 2.21%
2020-07-22 0 7.230 7.210 - 7.230 7.330 100,000 728,150 7.2815 7.063 7.043 - 7.063 7.161 102,366 7.1132 -2.17%
2020-07-21 0 7.390 7.180 7.400 7.180 7.400 106,000 767,840 7.2438 7.219 7.014 7.229 7.014 7.229 108,508 7.0763 2.35%
2020-07-20 0 7.220 7.190 - 7.210 7.260 184,000 1,329,200 7.2239 7.053 7.024 - 7.043 7.092 188,353 7.0569 -1.10%
2020-07-17 0 7.300 7.230 7.370 7.230 7.300 202,000 1,463,990 7.2475 7.131 7.063 7.200 7.063 7.131 206,779 7.0800 1.39%
2020-07-16 0 7.200 7.160 7.260 7.180 7.250 265,000 1,914,680 7.2252 7.034 6.995 7.092 7.014 7.082 271,270 7.0582 -0.28%
2020-07-15 0 7.220 7.180 7.230 7.200 7.280 166,000 1,200,730 7.2333 7.053 7.014 7.063 7.034 7.112 169,928 7.0661 0.28%
2020-07-14 0 7.200 7.180 7.300 7.180 7.220 148,000 1,065,080 7.1965 7.034 7.014 7.131 7.014 7.053 151,502 7.0302 -0.14%
2020-07-13 0 7.210 7.190 - 7.200 7.230 159,000 1,146,920 7.2133 7.043 7.024 - 7.034 7.063 162,762 7.0466 0.42%
2020-07-10 0 7.180 7.150 7.200 7.150 7.190 148,000 1,062,280 7.1776 7.014 6.985 7.034 6.985 7.024 151,502 7.0117 -0.55%
2020-07-09 0 7.220 7.180 - 7.180 7.230 138,000 993,810 7.2015 7.053 7.014 - 7.014 7.063 141,265 7.0351 -0.41%
2020-07-08 0 7.250 7.180 7.280 7.200 7.260 165,000 1,193,670 7.2344 7.082 7.014 7.112 7.034 7.092 168,904 7.0672 0.83%
2020-07-07 0 7.190 7.170 7.240 7.190 7.230 160,000 1,152,710 7.2044 7.024 7.004 7.073 7.024 7.063 163,786 7.0379 -0.14%
2020-07-06 0 7.200 7.160 7.220 7.160 7.210 168,000 1,208,430 7.1930 7.034 6.995 7.053 6.995 7.043 171,975 7.0268 0.14%
2020-07-03 0 7.190 7.140 7.200 7.160 7.200 143,000 1,027,950 7.1885 7.024 6.975 7.034 6.995 7.034 146,383 7.0223 0.14%
2020-07-02 0 7.180 7.180 - 7.180 7.310 186,000 1,342,530 7.2179 7.014 7.014 - 7.014 7.141 190,401 7.0511 0.14%
2020-06-30 0 7.170 7.170 - 7.160 7.270 200,000 1,446,750 7.2338 7.004 7.004 - 6.995 7.102 204,732 7.0666 0.00%
2020-06-29 0 7.220 7.120 - 7.120 7.220 202,000 1,444,960 7.1533 7.004 6.907 - 6.907 7.004 208,221 6.9395 1.26%
2020-06-26 0 7.130 7.100 7.140 6.980 7.140 187,000 1,326,070 7.0913 6.917 6.888 6.927 6.771 6.927 192,759 6.8794 2.15%
2020-06-24 0 6.980 6.980 7.000 6.860 6.980 244,000 1,683,350 6.8990 6.771 6.771 6.791 6.655 6.771 251,515 6.6928 1.90%
2020-06-23 0 6.850 6.800 6.850 6.710 6.850 212,000 1,431,430 6.7520 6.645 6.597 6.645 6.510 6.645 218,529 6.5503 1.78%
2020-06-22 0 6.730 6.710 6.730 6.590 6.730 164,000 1,090,710 6.6507 6.529 6.510 6.529 6.393 6.529 169,051 6.4520 1.66%
2020-06-19 0 6.620 6.620 - 6.600 6.620 137,000 905,280 6.6079 6.422 6.422 - 6.403 6.422 141,219 6.4104 0.30%
2020-06-18 0 6.600 6.600 - 6.590 6.620 137,000 904,590 6.6028 6.403 6.403 - 6.393 6.422 141,219 6.4056 -0.30%
2020-06-17 0 6.620 6.580 - 6.580 6.630 143,000 944,370 6.6040 6.422 6.383 - 6.383 6.432 147,404 6.4067 0.15%
2020-06-16 0 6.610 6.600 - 6.570 6.610 141,000 928,810 6.5873 6.413 6.403 - 6.374 6.413 145,343 6.3905 0.00%
2020-06-15 0 6.610 6.600 - 6.600 6.630 141,000 932,850 6.6160 6.413 6.403 - 6.403 6.432 145,343 6.4183 0.00%
2020-06-12 0 6.610 6.610 - 6.590 6.630 141,000 932,010 6.6100 6.413 6.413 - 6.393 6.432 145,343 6.4125 -0.30%
2020-06-11 0 6.630 6.600 - 6.600 6.640 141,000 933,540 6.6209 6.432 6.403 - 6.403 6.442 145,343 6.4230 0.00%
2020-06-10 0 6.630 6.630 - 6.610 6.640 141,000 933,830 6.6229 6.432 6.432 - 6.413 6.442 145,343 6.4250 0.45%
2020-06-09 0 6.600 6.600 - 6.600 6.640 141,000 932,560 6.6139 6.403 6.403 - 6.403 6.442 145,343 6.4163 -0.15%
2020-06-08 0 6.610 6.610 - 6.590 6.640 155,000 1,023,650 6.6042 6.413 6.413 - 6.393 6.442 159,774 6.4069 0.15%
2020-06-05 0 6.600 6.600 - 6.590 6.620 135,000 890,980 6.5999 6.403 6.403 - 6.393 6.422 139,158 6.4027 -0.15%
2020-06-04 0 6.610 6.610 - 6.590 6.620 135,000 891,250 6.6019 6.413 6.413 - 6.393 6.422 139,158 6.4046 -0.30%
2020-06-03 0 6.630 6.630 - 6.600 6.700 147,000 972,340 6.6146 6.432 6.432 - 6.403 6.500 151,527 6.4169 0.45%
2020-06-02 0 6.600 6.600 - 6.570 6.610 135,000 889,310 6.5875 6.403 6.403 - 6.374 6.413 139,158 6.3907 0.00%
2020-06-01 0 6.600 6.600 - 6.600 6.630 135,000 892,220 6.6090 6.403 6.403 - 6.403 6.432 139,158 6.4116 -0.15%
2020-05-29 0 6.610 6.610 - 6.580 6.610 135,000 890,380 6.5954 6.413 6.413 - 6.383 6.413 139,158 6.3983 0.15%
2020-05-28 0 6.600 6.600 - 6.580 6.620 135,000 890,360 6.5953 6.403 6.403 - 6.383 6.422 139,158 6.3982 0.00%
2020-05-27 0 6.600 6.600 - 6.590 6.650 150,000 992,960 6.6197 6.403 6.403 - 6.393 6.451 154,620 6.4219 -0.30%
2020-05-26 0 6.620 6.590 - 6.600 6.670 176,000 1,165,690 6.6232 6.422 6.393 - 6.403 6.471 181,421 6.4253 0.46%
2020-05-25 0 6.590 6.560 6.600 6.570 6.630 175,000 1,154,140 6.5951 6.393 6.364 6.403 6.374 6.432 180,390 6.3980 -0.30%
2020-05-22 0 6.610 6.580 6.680 6.580 6.650 190,000 1,255,450 6.6076 6.413 6.383 6.480 6.383 6.451 195,852 6.4102 0.00%
2020-05-21 0 6.610 6.610 - 6.590 6.620 140,000 924,280 6.6020 6.413 6.413 - 6.393 6.422 144,312 6.4047 0.15%
2020-05-20 0 6.600 6.600 - 6.590 6.620 140,000 924,220 6.6016 6.403 6.403 - 6.393 6.422 144,312 6.4043 -0.15%
2020-05-19 0 6.610 6.610 - 6.570 6.610 135,000 889,490 6.5888 6.413 6.413 - 6.374 6.413 139,158 6.3920 0.00%
2020-05-18 0 6.610 6.610 - 6.590 6.660 135,000 893,690 6.6199 6.413 6.413 - 6.393 6.461 139,158 6.4221 0.00%
2020-05-15 0 6.610 6.610 - 6.580 6.720 137,000 907,140 6.6215 6.413 6.413 - 6.383 6.519 141,219 6.4236 0.15%
2020-05-14 0 6.600 6.600 - 6.580 6.610 135,000 889,970 6.5924 6.403 6.403 - 6.383 6.413 139,158 6.3954 0.00%
2020-05-13 0 6.600 6.600 - 6.590 6.660 143,000 946,750 6.6206 6.403 6.403 - 6.393 6.461 147,404 6.4228 0.00%
2020-05-12 0 6.600 6.600 - 6.550 6.600 129,000 848,190 6.5751 6.403 6.403 - 6.354 6.403 132,973 6.3787 0.00%
2020-05-11 0 6.600 6.600 - 6.570 6.610 129,000 849,990 6.5891 6.403 6.403 - 6.374 6.413 132,973 6.3922 0.00%
2020-05-08 0 6.600 6.600 - 6.570 6.610 129,000 849,970 6.5889 6.403 6.403 - 6.374 6.413 132,973 6.3920 -0.15%
2020-05-07 0 6.610 6.610 - 6.580 6.700 143,000 948,540 6.6331 6.413 6.413 - 6.383 6.500 147,404 6.4350 0.00%
2020-05-06 0 6.610 6.570 - 6.580 6.750 160,000 1,056,420 6.6026 6.413 6.374 - 6.383 6.548 164,928 6.4053 0.15%
2020-05-05 0 6.600 6.560 - 6.570 6.610 136,000 895,850 6.5871 6.403 6.364 - 6.374 6.413 140,189 6.3903 0.00%
2020-05-04 0 6.600 6.600 - 6.560 6.600 136,000 894,980 6.5807 6.403 6.403 - 6.364 6.403 140,189 6.3841 0.00%
2020-04-29 0 6.600 6.600 - 6.590 6.620 136,000 898,390 6.6058 6.403 6.403 - 6.393 6.422 140,189 6.4084 0.00%
2020-04-28 0 6.600 6.600 - 6.550 6.600 136,000 894,060 6.5740 6.403 6.403 - 6.354 6.403 140,189 6.3775 -0.15%
2020-04-27 0 6.610 6.610 - 6.560 6.620 136,000 895,890 6.5874 6.413 6.413 - 6.364 6.422 140,189 6.3906 0.15%
2020-04-24 0 6.600 6.600 - 6.570 6.610 136,000 895,480 6.5844 6.403 6.403 - 6.374 6.413 140,189 6.3877 -0.15%
2020-04-23 0 6.610 6.610 - 6.540 6.610 136,000 891,620 6.5560 6.413 6.413 - 6.345 6.413 140,189 6.3601 0.15%
2020-04-22 0 6.600 6.600 - 6.540 6.600 136,000 891,270 6.5535 6.403 6.403 - 6.345 6.403 140,189 6.3576 0.92%
2020-04-21 0 6.540 6.540 - 6.540 6.600 136,000 892,930 6.5657 6.345 6.345 - 6.345 6.403 140,189 6.3695 -0.91%
2020-04-20 0 6.600 6.600 - 6.530 6.630 135,000 885,910 6.5623 6.403 6.403 - 6.335 6.432 139,158 6.3662 -0.30%
2020-04-17 0 6.620 6.570 - 6.530 6.620 135,000 885,020 6.5557 6.422 6.374 - 6.335 6.422 139,158 6.3598 0.15%
2020-04-16 0 6.610 6.610 - 6.550 6.610 136,000 894,700 6.5787 6.413 6.413 - 6.354 6.413 140,189 6.3821 -1.05%
2020-04-15 0 6.680 6.680 - 6.640 6.770 135,000 904,050 6.6967 6.480 6.480 - 6.442 6.568 139,158 6.4966 -0.74%
2020-04-14 0 6.730 - 6.800 6.700 6.730 112,000 751,470 6.7096 6.529 - 6.597 6.500 6.529 115,449 6.5091 0.15%
2020-04-09 0 6.720 6.470 6.720 6.660 6.720 131,000 876,010 6.6871 6.519 6.277 6.519 6.461 6.519 135,035 6.4873 0.75%
2020-04-08 0 6.670 6.300 6.800 6.660 6.690 134,000 894,340 6.6742 6.471 6.112 6.597 6.461 6.490 138,127 6.4748 -0.60%
2020-04-07 0 6.710 6.300 6.710 6.650 6.710 137,000 913,580 6.6685 6.510 6.112 6.510 6.451 6.510 141,219 6.4692 0.60%
2020-04-06 0 6.670 6.300 6.710 6.550 6.680 173,000 1,147,140 6.6309 6.471 6.112 6.510 6.354 6.480 178,328 6.4327 0.00%
2020-04-03 0 6.670 6.300 6.710 6.650 6.690 138,000 920,250 6.6685 6.471 6.112 6.510 6.451 6.490 142,250 6.4692 0.00%
2020-04-02 0 6.670 6.300 6.710 6.650 6.680 176,000 1,173,340 6.6667 6.471 6.112 6.510 6.451 6.480 181,421 6.4675 0.00%
2020-04-01 0 6.670 6.300 6.710 6.640 6.670 157,000 1,045,550 6.6596 6.471 6.112 6.510 6.442 6.471 161,835 6.4606 0.15%
2020-03-31 0 6.660 6.300 6.700 6.600 6.670 341,000 2,267,520 6.6496 6.461 6.112 6.500 6.403 6.471 351,502 6.4509 0.91%
2020-03-30 0 6.600 6.250 6.600 6.300 6.600 160,000 1,029,030 6.4314 6.403 6.063 6.403 6.112 6.403 164,928 6.2393 4.93%
2020-03-27 0 6.290 - - 6.290 6.650 201,000 1,291,910 6.4274 6.102 - - 6.102 6.451 207,191 6.2354 -1.87%
2020-03-26 0 6.410 6.300 6.430 6.380 6.670 191,000 1,232,520 6.4530 6.218 6.112 6.238 6.189 6.471 196,883 6.2602 -3.61%
2020-03-25 0 6.650 - 6.660 6.530 6.680 164,000 1,087,020 6.6282 6.451 - 6.461 6.335 6.480 169,051 6.4301 0.15%
2020-03-24 0 6.640 - 6.650 6.620 6.650 240,000 1,592,480 6.6353 6.442 - 6.451 6.422 6.451 247,392 6.4371 0.30%
2020-03-23 0 6.620 - 6.630 6.600 6.650 166,000 1,098,990 6.6204 6.422 - 6.432 6.403 6.451 171,113 6.4226 -0.30%
2020-03-20 0 6.640 6.450 6.650 6.370 6.650 231,000 1,499,420 6.4910 6.442 6.257 6.451 6.180 6.451 238,115 6.2971 1.37%
2020-03-19 0 6.550 6.550 - 6.250 6.580 187,000 1,192,940 6.3794 6.354 6.354 - 6.063 6.383 192,759 6.1888 -0.76%
2020-03-18 0 6.600 6.500 - 6.500 6.620 233,000 1,529,020 6.5623 6.403 6.306 - 6.306 6.422 240,176 6.3662 0.00%
2020-03-17 0 6.600 6.540 6.600 6.550 6.610 156,000 1,024,690 6.5685 6.403 6.345 6.403 6.354 6.413 160,805 6.3723 -0.15%
2020-03-16 0 6.610 6.580 6.620 6.580 6.630 172,000 1,136,030 6.6048 6.413 6.383 6.422 6.383 6.432 177,297 6.4075 -0.60%
2020-03-13 0 6.650 6.610 - 6.610 6.650 149,000 987,960 6.6306 6.451 6.413 - 6.413 6.451 153,589 6.4325 0.15%
2020-03-12 0 6.640 6.620 - 6.620 6.640 162,000 1,073,560 6.6269 6.442 6.422 - 6.422 6.442 166,989 6.4289 0.30%
2020-03-11 0 6.620 6.610 6.630 6.610 6.650 135,000 894,530 6.6261 6.422 6.413 6.432 6.413 6.451 139,158 6.4282 -0.15%
2020-03-10 0 6.630 6.610 6.640 6.620 6.650 155,000 1,027,720 6.6305 6.432 6.413 6.442 6.422 6.451 159,774 6.4323 -0.30%
2020-03-09 0 6.650 6.620 6.650 6.620 6.650 142,000 941,720 6.6318 6.451 6.422 6.451 6.422 6.451 146,373 6.4337 0.45%
2020-03-06 0 6.620 6.610 - 6.620 6.650 128,000 849,260 6.6348 6.422 6.413 - 6.422 6.451 131,942 6.4366 -0.30%
2020-03-05 0 6.640 6.620 - 6.620 6.660 127,000 843,780 6.6439 6.442 6.422 - 6.422 6.461 130,911 6.4454 0.45%
2020-03-04 0 6.610 6.600 - 6.600 6.650 134,000 888,960 6.6340 6.413 6.403 - 6.403 6.451 138,127 6.4358 0.00%
2020-03-03 0 6.610 6.610 - 6.610 6.650 128,000 849,890 6.6398 6.413 6.413 - 6.413 6.451 131,942 6.4414 -0.60%
2020-03-02 0 6.650 6.600 - 6.610 6.650 132,000 875,300 6.6311 6.451 6.403 - 6.413 6.451 136,065 6.4329 0.45%
2020-02-28 0 6.620 6.600 - 6.600 6.640 210,000 1,390,900 6.6233 6.422 6.403 - 6.403 6.442 216,468 6.4254 0.46%
2020-02-27 0 6.590 6.550 - 6.550 6.590 141,000 926,050 6.5677 6.393 6.354 - 6.354 6.393 145,343 6.3715 0.92%
2020-02-26 0 6.530 6.520 6.570 6.520 6.540 120,000 783,570 6.5298 6.335 6.325 6.374 6.325 6.345 123,696 6.3347 0.00%
2020-02-25 0 6.530 6.510 6.570 6.510 6.540 142,000 926,660 6.5258 6.335 6.315 6.374 6.315 6.345 146,373 6.3308 0.00%
2020-02-24 0 6.530 6.520 - 6.500 6.540 138,000 899,940 6.5213 6.335 6.325 - 6.306 6.345 142,250 6.3265 0.46%
2020-02-21 0 6.500 6.490 6.500 6.490 6.520 170,000 1,105,620 6.5036 6.306 6.296 6.306 6.296 6.325 175,236 6.3093 -0.15%
2020-02-20 0 6.510 6.510 - 6.500 6.520 116,000 755,420 6.5122 6.315 6.315 - 6.306 6.325 119,573 6.3177 0.00%
2020-02-19 0 6.510 6.500 - 6.500 6.530 116,000 755,660 6.5143 6.315 6.306 - 6.306 6.335 119,573 6.3197 -0.15%
2020-02-18 0 6.520 6.510 - 6.500 6.530 116,000 756,280 6.5197 6.325 6.315 - 6.306 6.335 119,573 6.3249 0.31%
2020-02-17 0 6.500 6.500 - 6.500 6.520 116,000 754,880 6.5076 6.306 6.306 - 6.306 6.325 119,573 6.3131 0.00%
2020-02-14 0 6.500 6.500 - 6.500 6.520 119,000 774,460 6.5081 6.306 6.306 - 6.306 6.325 122,665 6.3136 0.00%
2020-02-13 0 6.500 6.500 - 6.500 6.680 119,000 774,840 6.5113 6.306 6.306 - 6.306 6.480 122,665 6.3167 -0.76%
2020-02-12 0 6.550 6.520 - 6.510 6.550 119,000 776,650 6.5265 6.354 6.325 - 6.315 6.354 122,665 6.3315 0.77%
2020-02-11 0 6.500 6.500 - 6.400 6.500 119,000 764,650 6.4256 6.306 6.306 - 6.209 6.306 122,665 6.2336 1.56%
2020-02-10 0 6.400 6.400 - 6.390 6.420 119,000 761,850 6.4021 6.209 6.209 - 6.199 6.228 122,665 6.2108 0.00%
2020-02-07 0 6.400 6.400 - 6.400 6.420 117,000 749,800 6.4085 6.209 6.209 - 6.209 6.228 120,603 6.2171 0.00%
2020-02-06 0 6.400 6.400 - 6.400 6.430 117,000 750,030 6.4105 6.209 6.209 - 6.209 6.238 120,603 6.2190 0.00%
2020-02-05 0 6.400 6.400 - 6.400 6.420 117,000 749,530 6.4062 6.209 6.209 - 6.209 6.228 120,603 6.2148 0.00%
2020-02-04 0 6.400 6.400 - 6.400 6.420 123,000 788,280 6.4088 6.209 6.209 - 6.209 6.228 126,788 6.2173 0.00%
2020-02-03 0 6.400 6.400 - 6.320 6.400 118,000 750,970 6.3642 6.209 6.209 - 6.131 6.209 121,634 6.1740 1.11%
2020-01-31 0 6.330 6.330 - 6.220 6.330 123,000 774,520 6.2969 6.141 6.141 - 6.034 6.141 126,788 6.1088 1.61%
2020-01-30 0 6.230 6.220 - 6.210 6.230 121,000 752,850 6.2219 6.044 6.034 - 6.024 6.044 124,727 6.0360 0.00%
2020-01-29 0 6.230 6.230 - 6.220 6.230 120,000 746,890 6.2241 6.044 6.044 - 6.034 6.044 123,696 6.0381 0.00%
2020-01-24 0 6.230 6.230 - 6.200 6.230 120,000 746,040 6.2170 6.044 6.044 - 6.015 6.044 123,696 6.0312 1.30%
2020-01-23 0 6.150 6.140 - 6.040 6.150 123,000 752,480 6.1177 5.966 5.957 - 5.860 5.966 126,788 5.9349 2.33%
2020-01-22 0 6.010 6.010 - 5.970 6.010 118,000 707,090 5.9923 5.830 5.830 - 5.792 5.830 121,634 5.8132 2.04%
2020-01-21 0 5.890 5.890 - 5.890 5.930 118,000 697,620 5.9120 5.714 5.714 - 5.714 5.753 121,634 5.7354 -1.83%
2020-01-20 0 6.000 5.990 - 6.000 6.070 118,000 713,280 6.0447 5.821 5.811 - 5.821 5.889 121,634 5.8641 -1.64%
2020-01-17 0 6.100 6.090 - 6.100 6.170 118,000 724,260 6.1378 5.918 5.908 - 5.918 5.986 121,634 5.9544 -2.09%
2020-01-16 0 6.230 6.220 - 6.230 6.300 118,000 740,730 6.2774 6.044 6.034 - 6.044 6.112 121,634 6.0898 -2.35%
2020-01-15 0 6.380 6.380 - 6.380 6.530 131,000 844,890 6.4495 6.189 6.189 - 6.189 6.335 135,035 6.2568 -1.39%
2020-01-14 0 6.470 6.420 - 6.420 6.500 121,000 783,020 6.4712 6.277 6.228 - 6.228 6.306 124,727 6.2779 -0.31%
2020-01-13 0 6.490 6.490 - 6.490 6.650 134,000 875,890 6.5365 6.296 6.296 - 6.296 6.451 138,127 6.3412 -1.22%
2020-01-10 0 6.570 6.560 6.800 6.560 6.630 123,000 809,470 6.5811 6.374 6.364 6.597 6.364 6.432 126,788 6.3844 -1.35%
2020-01-09 0 6.660 6.580 6.690 6.630 6.660 137,000 910,430 6.6455 6.461 6.383 6.490 6.432 6.461 141,219 6.4469 0.15%
2020-01-08 0 6.650 6.550 6.650 6.550 6.650 122,000 806,460 6.6103 6.451 6.354 6.451 6.354 6.451 125,757 6.4128 0.30%
2020-01-07 0 6.630 6.550 6.650 6.560 6.640 114,000 755,910 6.6308 6.432 6.354 6.451 6.364 6.442 117,511 6.4327 0.30%
2020-01-06 0 6.610 6.610 6.670 6.610 6.650 120,000 795,360 6.6280 6.413 6.413 6.471 6.413 6.451 123,696 6.4300 -0.30%
2020-01-03 0 6.630 6.560 6.650 6.590 6.630 135,000 892,600 6.6119 6.432 6.364 6.451 6.393 6.432 139,158 6.4143 0.30%
2020-01-02 0 6.610 6.570 6.610 6.590 6.610 134,000 884,340 6.5996 6.413 6.374 6.413 6.393 6.413 138,127 6.4024 0.00%
2019-12-31 0 6.610 6.530 6.610 6.590 6.620 162,000 1,069,260 6.6004 6.413 6.335 6.413 6.393 6.422 166,989 6.4032 0.00%
2019-12-30 0 6.610 6.510 6.610 6.580 6.620 157,000 1,035,820 6.5976 6.413 6.315 6.413 6.383 6.422 161,835 6.4005 -0.15%
2019-12-27 0 6.620 6.530 6.620 6.590 6.620 123,000 812,670 6.6071 6.422 6.335 6.422 6.393 6.422 126,788 6.4097 0.00%
2019-12-24 0 6.620 6.510 6.630 6.600 6.620 120,000 793,160 6.6097 6.422 6.315 6.432 6.403 6.422 123,696 6.4122 0.00%
2019-12-23 0 6.620 6.480 6.630 6.600 6.620 117,000 772,970 6.6066 6.422 6.286 6.432 6.403 6.422 120,603 6.4092 0.00%
2019-12-20 0 6.620 6.500 6.630 6.600 6.630 120,000 793,770 6.6148 6.422 6.306 6.432 6.403 6.432 123,696 6.4171 -0.15%
2019-12-19 0 6.630 6.510 6.630 6.600 6.630 114,000 753,400 6.6088 6.432 6.315 6.432 6.403 6.432 117,511 6.4113 0.15%
2019-12-18 0 6.620 6.530 6.630 6.600 6.620 118,000 780,200 6.6119 6.422 6.335 6.432 6.403 6.422 121,634 6.4143 0.00%
2019-12-17 0 6.620 6.520 6.630 6.510 6.620 150,000 988,680 6.5912 6.422 6.325 6.432 6.315 6.422 154,620 6.3943 0.00%
2019-12-16 0 6.620 6.490 6.630 6.590 6.620 124,000 819,330 6.6075 6.422 6.296 6.432 6.393 6.422 127,819 6.4101 -0.15%
2019-12-13 0 6.630 6.510 6.670 6.620 6.640 119,000 788,910 6.6295 6.432 6.315 6.471 6.422 6.442 122,665 6.4314 0.30%
2019-12-12 0 6.610 6.490 6.650 6.580 6.610 116,000 765,150 6.5961 6.413 6.296 6.451 6.383 6.413 119,573 6.3990 0.46%
2019-12-11 0 6.580 6.490 6.600 6.550 6.580 120,000 788,140 6.5678 6.383 6.296 6.403 6.354 6.383 123,696 6.3716 0.15%
2019-12-10 0 6.570 6.500 6.600 6.550 6.570 121,000 793,960 6.5617 6.374 6.306 6.403 6.354 6.374 124,727 6.3656 0.00%
2019-12-09 0 6.570 6.480 6.590 6.550 6.580 124,000 814,110 6.5654 6.374 6.286 6.393 6.354 6.383 127,819 6.3692 0.00%
2019-12-06 0 6.570 6.450 6.600 6.530 6.570 122,000 799,030 6.5494 6.374 6.257 6.403 6.335 6.374 125,757 6.3537 0.61%
2019-12-05 0 6.530 6.460 6.550 6.500 6.530 121,000 788,410 6.5158 6.335 6.267 6.354 6.306 6.335 124,727 6.3211 1.08%
2019-12-04 0 6.460 6.460 6.540 6.460 6.500 125,000 811,420 6.4914 6.267 6.267 6.345 6.267 6.306 128,850 6.2974 -0.92%
2019-12-03 0 6.520 6.460 6.550 6.460 6.530 135,000 878,590 6.5081 6.325 6.267 6.354 6.267 6.335 139,158 6.3136 -0.46%
2019-12-02 0 6.550 6.460 6.580 6.520 6.550 123,000 803,920 6.5359 6.354 6.267 6.383 6.325 6.354 126,788 6.3407 0.77%
2019-11-29 0 6.500 6.450 6.510 6.460 6.550 203,000 1,318,290 6.4940 6.306 6.257 6.315 6.267 6.354 209,252 6.3000 -0.15%
2019-11-28 0 6.510 6.430 6.530 6.360 6.520 214,000 1,385,980 6.4765 6.315 6.238 6.335 6.170 6.325 220,591 6.2830 -0.61%
2019-11-27 0 6.550 6.470 6.550 6.530 6.550 111,000 726,240 6.5427 6.354 6.277 6.354 6.335 6.354 114,419 6.3472 0.15%
2019-11-26 0 6.540 6.480 6.540 6.530 6.550 114,000 745,270 6.5375 6.345 6.286 6.345 6.335 6.354 117,511 6.3421 0.00%
2019-11-25 0 6.540 6.440 6.540 6.510 6.540 116,000 756,560 6.5221 6.345 6.248 6.345 6.315 6.345 119,573 6.3272 0.62%
2019-11-22 0 6.500 6.420 6.520 6.460 6.500 123,000 796,610 6.4765 6.306 6.228 6.325 6.267 6.306 126,788 6.2830 1.09%
2019-11-21 0 6.430 6.430 6.520 6.430 6.480 117,000 757,090 6.4709 6.238 6.238 6.325 6.238 6.286 120,603 6.2775 -1.08%
2019-11-20 0 6.500 6.450 6.530 6.490 6.520 112,000 728,460 6.5041 6.306 6.257 6.335 6.296 6.325 115,449 6.3098 -0.15%
2019-11-19 0 6.510 6.430 6.510 6.460 6.510 122,000 790,660 6.4808 6.315 6.238 6.315 6.267 6.315 125,757 6.2872 0.62%
2019-11-18 0 6.470 6.410 6.480 6.430 6.480 110,000 709,430 6.4494 6.277 6.218 6.286 6.238 6.286 113,388 6.2567 0.78%
2019-11-15 0 6.420 6.400 6.450 6.410 6.440 118,000 758,090 6.4245 6.228 6.209 6.257 6.218 6.248 121,634 6.2325 0.31%
2019-11-14 0 6.400 6.400 6.470 6.400 6.450 109,000 699,260 6.4152 6.209 6.209 6.277 6.209 6.257 112,357 6.2236 -1.23%
2019-11-13 0 6.480 6.400 6.490 6.410 6.490 133,000 853,720 6.4189 6.286 6.209 6.296 6.218 6.296 137,096 6.2272 0.47%
2019-11-12 0 6.450 6.430 6.480 6.410 6.460 121,000 778,930 6.4374 6.257 6.238 6.286 6.218 6.267 124,727 6.2451 0.31%
2019-11-11 0 6.430 6.430 6.540 6.420 6.520 134,000 865,750 6.4608 6.238 6.238 6.345 6.228 6.325 138,127 6.2678 -0.92%
2019-11-08 0 6.490 6.490 6.650 6.490 6.540 121,000 786,970 6.5039 6.296 6.296 6.451 6.296 6.345 124,727 6.3096 -1.67%
2019-11-07 0 6.600 6.500 6.680 6.600 6.850 265,000 1,781,200 6.7215 6.403 6.306 6.480 6.403 6.645 273,162 6.5207 -3.37%
2019-11-06 0 6.830 6.770 6.840 6.800 6.840 119,000 811,890 6.8226 6.626 6.568 6.636 6.597 6.636 122,665 6.6188 0.29%
2019-11-05 0 6.810 6.790 6.830 6.780 6.840 104,000 707,970 6.8074 6.607 6.587 6.626 6.577 6.636 107,203 6.6040 -0.15%
2019-11-04 0 6.820 6.750 6.830 6.790 6.820 106,000 721,490 6.8065 6.616 6.548 6.626 6.587 6.616 109,265 6.6031 0.59%
2019-11-01 0 6.780 6.650 6.810 6.750 6.780 124,000 838,740 6.7640 6.577 6.451 6.607 6.548 6.577 127,819 6.5619 0.00%
2019-10-31 0 6.780 6.650 6.810 6.750 6.780 130,000 879,660 6.7666 6.577 6.451 6.607 6.548 6.577 134,004 6.5644 0.59%
2019-10-30 0 6.740 6.660 6.770 6.710 6.740 139,000 935,100 6.7273 6.539 6.461 6.568 6.510 6.539 143,281 6.5263 0.75%
2019-10-29 0 6.690 6.600 6.710 6.680 6.700 116,000 775,640 6.6866 6.490 6.403 6.510 6.480 6.500 119,573 6.4868 0.00%
2019-10-28 0 6.690 6.570 6.710 6.650 6.690 110,000 733,240 6.6658 6.490 6.374 6.510 6.451 6.490 113,388 6.4667 0.15%
2019-10-25 0 6.680 6.560 6.700 6.630 6.680 116,000 771,780 6.6533 6.480 6.364 6.500 6.432 6.480 119,573 6.4545 0.30%
2019-10-24 0 6.660 6.560 6.700 6.630 6.670 124,000 824,250 6.6472 6.461 6.364 6.500 6.432 6.471 127,819 6.4486 0.00%
2019-10-23 0 6.660 6.620 6.660 6.650 6.690 118,000 786,350 6.6640 6.461 6.422 6.461 6.451 6.490 121,634 6.4649 -0.60%
2019-10-22 0 6.700 6.590 6.690 6.670 6.700 105,000 701,870 6.6845 6.500 6.393 6.490 6.471 6.500 108,234 6.4848 0.15%
2019-10-21 0 6.690 6.630 6.710 6.670 6.730 120,000 803,030 6.6919 6.490 6.432 6.510 6.471 6.529 123,696 6.4920 0.00%
2019-10-18 0 6.690 6.600 6.690 6.680 6.710 123,000 823,130 6.6921 6.490 6.403 6.490 6.480 6.510 126,788 6.4922 1.06%
2019-10-17 0 6.620 6.620 6.630 6.610 6.700 118,000 783,460 6.6395 6.422 6.422 6.432 6.413 6.500 121,634 6.4411 -0.60%
2019-10-16 0 6.660 6.590 6.670 6.600 6.680 110,000 732,580 6.6598 6.461 6.393 6.471 6.403 6.480 113,388 6.4608 0.15%
2019-10-15 0 6.650 6.560 6.660 6.600 6.670 127,000 844,310 6.6481 6.451 6.364 6.461 6.403 6.471 130,911 6.4495 0.30%
2019-10-14 0 6.630 6.550 6.640 6.600 6.640 126,000 834,570 6.6236 6.432 6.354 6.442 6.403 6.442 129,881 6.4257 0.45%
2019-10-11 0 6.600 6.530 6.600 6.540 6.610 115,000 758,790 6.5982 6.403 6.335 6.403 6.345 6.413 118,542 6.4010 0.30%
2019-10-10 0 6.580 6.530 6.590 6.540 6.630 150,000 986,740 6.5783 6.383 6.335 6.393 6.345 6.432 154,620 6.3817 -0.30%
2019-10-09 0 6.600 6.480 6.620 6.560 6.600 164,000 1,080,560 6.5888 6.403 6.286 6.422 6.364 6.403 169,051 6.3919 0.92%
2019-10-08 0 6.540 6.490 6.550 6.520 6.570 150,000 982,280 6.5485 6.345 6.296 6.354 6.325 6.374 154,620 6.3529 0.15%
2019-10-04 0 6.530 6.490 6.540 6.530 6.550 166,000 1,086,460 6.5449 6.335 6.296 6.345 6.335 6.354 171,113 6.3494 -0.31%
2019-10-03 0 6.550 6.510 6.560 6.490 6.600 171,000 1,121,860 6.5606 6.354 6.315 6.364 6.296 6.403 176,267 6.3646 0.61%
2019-10-02 0 6.510 6.510 6.680 6.510 6.640 177,000 1,161,990 6.5649 6.315 6.315 6.480 6.315 6.442 182,451 6.3688 -0.31%
2019-09-30 0 6.530 6.470 6.570 6.480 6.610 913,000 5,951,160 6.5182 6.335 6.277 6.374 6.286 6.413 941,119 6.3235 0.31%
2019-09-27 0 6.510 6.510 6.590 6.500 6.600 576,000 3,754,780 6.5187 6.315 6.315 6.393 6.306 6.403 593,740 6.3239 -0.15%
2019-09-26 0 6.520 6.520 6.540 6.480 6.660 320,000 2,105,780 6.5806 6.325 6.325 6.345 6.286 6.461 329,856 6.3839 0.46%
2019-09-25 0 6.490 6.480 6.600 6.470 6.600 274,000 1,793,160 6.5444 6.296 6.286 6.403 6.277 6.403 282,439 6.3488 -0.92%
2019-09-24 0 6.550 6.550 6.670 6.540 6.720 193,000 1,275,420 6.6084 6.354 6.354 6.471 6.345 6.519 198,944 6.4109 -2.09%
2019-09-23 0 6.690 6.660 6.690 6.660 6.800 124,000 829,310 6.6880 6.490 6.461 6.490 6.461 6.597 127,819 6.4882 0.30%
2019-09-20 0 6.670 6.660 6.670 6.660 6.800 123,000 824,820 6.7059 6.471 6.461 6.471 6.461 6.597 126,788 6.5055 0.15%
2019-09-19 0 6.660 6.570 6.670 6.660 6.810 112,000 751,200 6.7071 6.461 6.374 6.471 6.461 6.607 115,449 6.5067 -0.30%
2019-09-18 0 6.680 6.600 6.680 6.630 6.770 109,000 725,630 6.6572 6.480 6.403 6.480 6.432 6.568 112,357 6.4582 0.91%
2019-09-17 0 6.620 6.560 6.630 6.560 6.800 145,000 964,660 6.6528 6.422 6.364 6.432 6.364 6.597 149,466 6.4541 -1.05%
2019-09-16 0 6.690 6.560 6.700 6.590 6.800 111,000 738,070 6.6493 6.490 6.364 6.500 6.393 6.597 114,419 6.4506 1.98%
2019-09-13 0 6.560 6.560 6.650 6.560 6.770 132,000 881,890 6.6810 6.364 6.364 6.451 6.364 6.568 136,065 6.4814 -0.91%
2019-09-12 0 6.620 6.620 6.650 6.620 6.800 117,000 781,080 6.6759 6.422 6.422 6.451 6.422 6.597 120,603 6.4764 -0.45%
2019-09-11 0 6.650 6.550 6.790 6.610 6.800 129,000 858,370 6.6540 6.451 6.354 6.587 6.413 6.597 132,973 6.4552 0.45%
2019-09-10 0 6.620 6.540 6.790 6.550 6.800 140,000 928,050 6.6289 6.422 6.345 6.587 6.354 6.597 144,312 6.4309 0.00%
2019-09-09 0 6.620 6.570 6.800 6.570 6.800 157,000 1,039,830 6.6231 6.422 6.374 6.597 6.374 6.597 161,835 6.4252 -2.65%
2019-09-06 0 6.800 6.550 - 6.560 6.800 158,000 1,044,970 6.6137 6.597 6.354 - 6.364 6.597 162,866 6.4161 0.00%
2019-09-05 0 6.800 6.620 6.800 6.560 6.800 110,000 736,770 6.6979 6.597 6.422 6.597 6.364 6.597 113,388 6.4978 1.34%
2019-09-04 0 6.710 6.530 6.710 6.530 6.710 148,000 976,500 6.5980 6.510 6.335 6.510 6.335 6.510 152,558 6.4008 1.21%
2019-09-03 0 6.630 6.540 6.630 6.540 6.630 118,000 776,300 6.5788 6.432 6.345 6.432 6.345 6.432 121,634 6.3822 0.91%
2019-09-02 0 6.570 6.540 6.630 6.540 6.570 111,000 726,910 6.5487 6.374 6.345 6.432 6.345 6.374 114,419 6.3531 -1.05%
2019-08-30 0 6.640 6.530 6.640 6.530 6.640 251,000 1,650,750 6.5767 6.442 6.335 6.442 6.335 6.442 258,730 6.3802 0.91%
2019-08-29 0 6.580 6.500 6.610 6.520 6.580 121,000 793,310 6.5563 6.383 6.306 6.413 6.325 6.383 124,727 6.3604 -0.90%
2019-08-28 0 6.640 6.540 6.640 6.540 6.650 121,000 792,290 6.5479 6.442 6.345 6.442 6.345 6.451 124,727 6.3522 0.00%
2019-08-27 0 6.640 6.540 6.640 6.540 6.650 118,000 772,500 6.5466 6.442 6.345 6.442 6.345 6.451 121,634 6.3510 1.37%
2019-08-26 0 6.550 6.550 6.670 6.540 6.560 110,000 720,700 6.5518 6.354 6.354 6.471 6.345 6.364 113,388 6.3561 -1.21%
2019-08-23 0 6.630 6.560 6.630 6.560 6.660 119,000 783,770 6.5863 6.432 6.364 6.432 6.364 6.461 122,665 6.3895 0.45%
2019-08-22 0 6.600 6.560 6.600 6.560 6.680 119,000 788,560 6.6266 6.403 6.364 6.403 6.364 6.480 122,665 6.4286 -0.15%
2019-08-21 0 6.610 6.590 6.690 6.590 6.660 132,000 871,870 6.6051 6.413 6.393 6.490 6.393 6.461 136,065 6.4077 -0.75%
2019-08-20 0 6.660 6.600 6.710 6.570 6.800 118,000 779,880 6.6092 6.461 6.403 6.510 6.374 6.597 121,634 6.4117 0.00%
2019-08-19 0 6.660 6.660 - 6.620 6.750 108,000 720,770 6.6738 6.461 6.461 - 6.422 6.548 111,326 6.4744 0.60%
2019-08-16 0 6.620 6.520 6.650 6.600 6.620 113,000 746,540 6.6065 6.422 6.325 6.451 6.403 6.422 116,480 6.4092 0.30%
2019-08-15 0 6.600 6.500 6.610 6.500 6.600 120,000 788,030 6.5669 6.403 6.306 6.413 6.306 6.403 123,696 6.3707 0.15%
2019-08-14 0 6.590 6.550 6.630 6.560 6.590 110,000 724,000 6.5818 6.393 6.354 6.432 6.364 6.393 113,388 6.3852 0.00%
2019-08-13 0 6.590 6.520 6.590 6.510 6.590 111,000 726,270 6.5430 6.393 6.325 6.393 6.315 6.393 114,419 6.3475 0.30%
2019-08-12 0 6.570 6.520 6.590 6.540 6.570 115,000 754,020 6.5567 6.374 6.325 6.393 6.345 6.374 118,542 6.3608 0.46%
2019-08-09 0 6.540 6.510 6.540 6.510 6.540 109,000 711,750 6.5298 6.345 6.315 6.345 6.315 6.345 112,357 6.3347 0.46%
2019-08-08 0 6.510 6.510 6.540 6.460 6.510 111,000 719,400 6.4811 6.315 6.315 6.345 6.267 6.315 114,419 6.2874 1.09%
2019-08-07 0 6.440 6.390 6.480 6.430 6.460 121,000 779,710 6.4439 6.248 6.199 6.286 6.238 6.267 124,727 6.2514 0.47%
2019-08-06 0 6.410 6.390 6.440 6.410 6.460 127,000 814,660 6.4146 6.218 6.199 6.248 6.218 6.267 130,911 6.2230 -0.62%
2019-08-05 0 6.450 6.420 6.460 6.440 6.480 109,000 703,580 6.4549 6.257 6.228 6.267 6.248 6.286 112,357 6.2620 -0.15%
2019-08-02 0 6.460 6.430 6.530 6.450 6.470 120,000 774,840 6.4570 6.267 6.238 6.335 6.257 6.277 123,696 6.2641 -0.15%
2019-08-01 0 6.470 6.410 6.550 6.430 6.520 123,000 795,060 6.4639 6.277 6.218 6.354 6.238 6.325 126,788 6.2708 -0.61%
2019-07-31 0 6.510 6.390 6.520 6.400 6.520 117,000 756,640 6.4670 6.315 6.199 6.325 6.209 6.325 120,603 6.2738 0.62%
2019-07-30 0 6.470 6.460 6.480 6.460 6.570 110,000 713,450 6.4859 6.277 6.267 6.286 6.267 6.374 113,388 6.2921 -0.92%
2019-07-29 0 6.530 6.510 6.550 6.510 6.580 123,000 803,580 6.5332 6.335 6.315 6.354 6.315 6.383 126,788 6.3380 -0.61%
2019-07-26 0 6.570 6.550 6.570 6.550 6.610 109,000 717,610 6.5836 6.374 6.354 6.374 6.354 6.413 112,357 6.3869 -0.76%
2019-07-25 0 6.620 6.570 6.620 6.580 6.640 137,000 905,300 6.6080 6.422 6.374 6.422 6.383 6.442 141,219 6.4106 -0.45%
2019-07-24 0 6.650 6.580 6.650 6.590 6.680 1,148,000 7,591,620 6.6129 6.451 6.383 6.451 6.393 6.480 1,183,357 6.4153 0.45%
2019-07-23 0 6.620 6.570 6.630 6.590 6.620 115,000 759,870 6.6076 6.422 6.374 6.432 6.393 6.422 118,542 6.4101 0.30%
2019-07-22 0 6.600 6.570 6.600 6.580 6.680 468,000 3,118,420 6.6633 6.403 6.374 6.403 6.383 6.480 482,414 6.4642 -0.60%
2019-07-19 0 6.640 6.600 6.660 6.600 6.650 116,000 769,920 6.6372 6.442 6.403 6.461 6.403 6.451 119,573 6.4389 -0.15%
2019-07-18 0 6.650 6.650 6.720 6.650 6.700 119,000 794,520 6.6766 6.451 6.451 6.519 6.451 6.500 122,665 6.4772 -2.78%
2019-07-17 0 6.840 6.820 6.860 6.820 6.970 118,000 810,240 6.8664 6.636 6.616 6.655 6.616 6.762 121,634 6.6613 -1.87%
2019-07-16 0 6.970 6.950 6.970 6.920 6.970 91,000 632,240 6.9477 6.762 6.742 6.762 6.713 6.762 93,803 6.7401 1.01%
2019-07-15 0 6.900 6.900 6.920 6.800 6.900 109,000 747,530 6.8581 6.694 6.694 6.713 6.597 6.694 112,357 6.6532 -0.29%
2019-07-12 0 6.920 6.890 6.940 6.850 6.950 96,000 662,510 6.9011 6.713 6.684 6.733 6.645 6.742 98,957 6.6949 1.47%
2019-07-11 0 6.820 6.790 6.840 6.780 6.890 89,000 606,410 6.8136 6.616 6.587 6.636 6.577 6.684 91,741 6.6100 1.04%
2019-07-10 0 6.750 6.700 6.760 6.690 6.750 107,000 719,600 6.7252 6.548 6.500 6.558 6.490 6.548 110,295 6.5243 0.45%
2019-07-09 0 6.720 6.680 6.730 6.680 6.720 1,007,000 6,747,940 6.7010 6.519 6.480 6.529 6.480 6.519 1,038,014 6.5008 0.00%
2019-07-08 0 6.720 6.720 6.800 6.720 6.830 96,000 650,890 6.7801 6.519 6.519 6.597 6.519 6.626 98,957 6.5775 -1.03%
2019-07-05 0 6.790 6.690 6.790 6.690 6.800 1,090,000 7,308,680 6.7052 6.587 6.490 6.587 6.490 6.597 1,123,571 6.5049 0.00%
2019-07-04 0 6.790 6.710 6.790 6.730 6.800 88,000 595,700 6.7693 6.587 6.510 6.587 6.529 6.597 90,710 6.5671 0.30%
2019-07-03 0 6.770 6.720 6.770 6.730 6.780 84,000 567,530 6.7563 6.568 6.519 6.568 6.529 6.577 86,587 6.5544 -0.29%
2019-07-02 0 6.790 6.760 6.790 6.760 6.800 84,000 569,640 6.7814 6.587 6.558 6.587 6.558 6.597 86,587 6.5788 -0.15%
2019-06-28 0 6.800 6.760 - 6.780 6.820 76,000 517,160 6.8047 6.597 6.558 - 6.577 6.616 78,341 6.6014 -0.73%
2019-06-27 0 6.850 6.770 6.850 6.790 6.850 80,000 544,670 6.8084 6.645 6.568 6.645 6.587 6.645 82,464 6.6050 -0.72%
2019-06-26 0 6.900 6.750 6.900 6.800 6.900 78,000 531,300 6.8115 6.694 6.548 6.694 6.597 6.694 80,402 6.6080 1.47%
2019-06-25 0 6.800 6.730 - 6.750 6.970 82,000 557,540 6.7993 6.597 6.529 - 6.548 6.762 84,526 6.5961 0.00%
2019-06-24 0 6.800 6.750 - 6.800 6.820 76,000 517,380 6.8076 6.597 6.548 - 6.597 6.616 78,341 6.6042 0.00%
2019-06-21 0 6.800 6.750 - 6.790 6.850 82,000 558,130 6.8065 6.597 6.548 - 6.587 6.645 84,526 6.6031 0.00%
2019-06-20 0 6.800 6.740 - 6.800 6.900 81,000 552,240 6.8178 6.597 6.539 - 6.597 6.694 83,495 6.6141 0.00%
2019-06-19 0 6.800 6.750 - 6.750 6.800 949,000 6,408,950 6.7534 6.597 6.548 - 6.548 6.597 978,228 6.5516 0.00%
2019-06-18 0 6.800 6.750 - 6.750 6.820 974,000 6,578,420 6.7540 6.597 6.548 - 6.548 6.616 1,003,998 6.5522 0.00%
2019-06-17 0 6.800 6.150 - 6.790 6.900 92,000 628,110 6.8273 6.597 5.966 - 6.587 6.694 94,833 6.6233 -1.31%
2019-06-14 0 6.890 6.150 6.900 6.800 7.120 92,000 644,400 7.0043 6.684 5.966 6.694 6.597 6.907 94,833 6.7951 -1.57%
2019-06-13 0 7.000 6.970 - 6.980 7.120 77,000 544,280 7.0686 6.791 6.762 - 6.771 6.907 79,372 6.8574 -2.51%
2019-06-12 0 7.180 7.010 7.200 7.040 7.200 85,000 607,710 7.1495 6.965 6.801 6.985 6.830 6.985 87,618 6.9359 0.14%
2019-06-11 0 7.170 7.120 7.200 7.000 7.200 90,000 638,950 7.0994 6.956 6.907 6.985 6.791 6.985 92,772 6.8873 2.28%
2019-06-10 0 7.010 6.980 7.200 7.000 7.060 218,000 1,529,160 7.0145 6.801 6.771 6.985 6.791 6.849 224,714 6.8049 0.14%
2019-06-06 0 7.000 6.980 - 7.000 7.100 88,000 617,240 7.0141 6.791 6.771 - 6.791 6.888 90,710 6.8045 -0.85%
2019-06-05 0 7.060 7.060 - 7.060 7.100 78,000 551,500 7.0705 6.849 6.849 - 6.849 6.888 80,402 6.8593 0.71%
2019-06-04 0 7.010 7.000 - 6.950 7.010 89,000 623,360 7.0040 6.801 6.791 - 6.742 6.801 91,741 6.7948 0.29%
2019-06-03 0 7.020 7.000 - 6.900 7.020 1,379,000 9,387,420 6.8074 6.781 6.762 - 6.665 6.781 1,427,572 6.5758 -0.99%
2019-05-31 0 7.090 6.920 7.090 6.970 7.100 80,000 561,360 7.0170 6.849 6.685 6.849 6.733 6.858 82,818 6.7783 1.29%
2019-05-30 0 7.000 6.950 - 6.990 7.040 78,000 547,060 7.0136 6.762 6.714 - 6.752 6.800 80,747 6.7750 0.00%
2019-05-29 0 7.000 6.800 - 6.930 7.000 219,000 1,528,840 6.9810 6.762 6.569 - 6.694 6.762 226,714 6.7435 0.86%
2019-05-28 0 6.940 6.800 6.950 6.920 6.950 80,000 555,040 6.9380 6.704 6.569 6.714 6.685 6.714 82,818 6.7019 0.00%
2019-05-27 0 6.940 6.850 6.940 6.810 7.050 88,000 617,390 7.0158 6.704 6.617 6.704 6.578 6.810 91,100 6.7771 -0.86%
2019-05-24 0 7.000 6.970 - 6.990 7.050 78,000 547,160 7.0149 6.762 6.733 - 6.752 6.810 80,747 6.7762 0.14%
2019-05-23 0 6.990 6.960 - 6.980 7.030 78,000 546,280 7.0036 6.752 6.723 - 6.743 6.791 80,747 6.7653 -0.14%
2019-05-22 0 7.000 6.990 - 7.000 7.060 78,000 548,440 7.0313 6.762 6.752 - 6.762 6.820 80,747 6.7920 0.00%
2019-05-21 0 7.000 6.950 - 7.000 7.040 78,000 547,500 7.0192 6.762 6.714 - 6.762 6.800 80,747 6.7804 0.00%
2019-05-20 0 7.000 6.900 - 6.970 7.050 93,000 650,910 6.9990 6.762 6.665 - 6.733 6.810 96,276 6.7609 0.00%
2019-05-17 0 7.000 6.980 - 7.000 7.060 76,000 533,000 7.0132 6.762 6.743 - 6.762 6.820 78,677 6.7745 -0.57%
2019-05-16 0 7.040 7.000 - 7.010 7.060 76,000 534,400 7.0316 6.800 6.762 - 6.771 6.820 78,677 6.7923 0.57%
2019-05-15 0 7.000 6.990 - 7.000 7.060 76,000 534,760 7.0363 6.762 6.752 - 6.762 6.820 78,677 6.7969 -0.71%
2019-05-14 0 7.050 7.040 - 7.020 7.060 76,000 535,540 7.0466 6.810 6.800 - 6.781 6.820 78,677 6.8068 -0.70%
2019-05-10 0 7.100 7.100 7.180 7.070 7.180 4,789,000 32,591,300 6.8054 6.858 6.858 6.936 6.829 6.936 4,957,682 6.5739 0.71%
2019-05-09 0 7.050 7.000 - 7.020 7.070 86,000 606,340 7.0505 6.810 6.762 - 6.781 6.829 89,029 6.8106 -0.28%
2019-05-08 0 7.070 7.060 - 7.070 7.120 76,000 538,220 7.0818 6.829 6.820 - 6.829 6.878 78,677 6.8409 -0.14%
2019-05-07 0 7.080 7.080 - 7.070 7.090 76,000 538,100 7.0803 6.839 6.839 - 6.829 6.849 78,677 6.8394 0.85%
2019-05-06 0 7.020 7.000 - 7.020 7.140 76,000 538,520 7.0858 6.781 6.762 - 6.781 6.897 78,677 6.8447 -1.68%
2019-05-03 0 7.140 7.100 - 7.040 7.140 77,000 544,600 7.0727 6.897 6.858 - 6.800 6.897 79,712 6.8321 1.71%
2019-05-02 0 7.020 6.950 - 7.020 7.080 76,000 535,660 7.0482 6.781 6.714 - 6.781 6.839 78,677 6.8083 0.00%
2019-04-30 0 7.020 6.990 - 7.000 7.040 737,000 5,160,010 7.0014 6.781 6.752 - 6.762 6.800 762,959 6.7632 0.14%
2019-04-29 0 7.010 6.920 - 7.000 7.060 546,000 3,823,540 7.0028 6.771 6.685 - 6.762 6.820 565,232 6.7646 0.00%
2019-04-26 0 7.010 6.940 - 7.000 7.040 66,000 463,240 7.0188 6.771 6.704 - 6.762 6.800 68,325 6.7800 0.14%
2019-04-25 0 7.000 6.920 - 6.990 7.020 66,000 462,190 7.0029 6.762 6.685 - 6.752 6.781 68,325 6.7646 0.00%
2019-04-24 0 7.000 6.880 - 6.970 7.020 348,000 2,435,740 6.9993 6.762 6.646 - 6.733 6.781 360,258 6.7611 0.00%
2019-04-23 0 7.000 6.940 - 6.850 7.040 78,000 542,960 6.9610 6.762 6.704 - 6.617 6.800 80,747 6.7242 0.43%
2019-04-18 0 6.970 6.910 6.990 6.910 7.350 82,000 572,440 6.9810 6.733 6.675 6.752 6.675 7.100 84,888 6.7435 -0.43%
2019-04-17 0 7.000 6.850 7.000 6.860 7.040 83,000 577,260 6.9549 6.762 6.617 6.762 6.627 6.800 85,923 6.7183 0.00%
2019-04-16 0 7.000 6.920 7.040 6.950 7.100 77,000 543,980 7.0647 6.762 6.685 6.800 6.714 6.858 79,712 6.8243 0.00%
2019-04-15 0 7.000 7.000 7.500 6.980 7.480 88,000 625,100 7.1034 6.762 6.762 7.245 6.743 7.225 91,100 6.8617 -1.41%
2019-04-12 0 7.100 7.020 7.100 7.000 7.490 110,000 784,320 7.1302 6.858 6.781 6.858 6.762 7.235 113,875 6.8876 -2.74%
2019-04-11 0 7.300 7.300 7.460 7.250 7.990 76,000 567,500 7.4671 7.052 7.052 7.206 7.003 7.718 78,677 7.2130 -3.31%
2019-04-10 0 7.550 7.500 7.700 7.540 7.820 69,000 527,780 7.6490 7.293 7.245 7.438 7.283 7.554 71,430 7.3887 -2.08%
2019-04-09 0 7.710 7.600 7.990 7.700 7.990 58,000 452,050 7.7940 7.448 7.341 7.718 7.438 7.718 60,043 7.5288 -1.78%
2019-04-08 0 7.850 7.800 7.890 7.820 8.180 63,000 505,740 8.0276 7.583 7.535 7.622 7.554 7.902 65,219 7.7545 -2.97%
2019-04-04 0 8.090 7.700 8.180 7.800 8.180 63,000 506,910 8.0462 7.815 7.438 7.902 7.535 7.902 65,219 7.7724 2.41%
2019-04-03 0 7.900 7.800 7.990 7.900 8.090 68,000 543,070 7.9863 7.631 7.535 7.718 7.631 7.815 70,395 7.7146 -1.99%
2019-04-02 0 8.060 7.970 8.090 8.000 8.120 65,000 525,000 8.0769 7.786 7.699 7.815 7.728 7.844 67,289 7.8021 -0.74%
2019-04-01 0 8.120 7.900 8.130 8.100 8.180 64,000 521,530 8.1489 7.844 7.631 7.853 7.824 7.902 66,254 7.8716 0.25%
2019-03-29 0 8.100 7.950 8.160 8.000 8.250 62,000 506,090 8.1627 7.824 7.680 7.882 7.728 7.969 64,184 7.8850 -1.22%
2019-03-28 0 8.200 7.980 8.210 8.170 8.260 61,000 500,760 8.2092 7.921 7.708 7.931 7.892 7.979 63,149 7.9299 0.99%
2019-03-27 0 8.120 7.900 8.140 8.000 8.290 64,000 519,380 8.1153 7.844 7.631 7.863 7.728 8.008 66,254 7.8392 -2.17%
2019-03-26 0 8.300 7.900 8.300 7.940 8.300 61,000 496,750 8.1434 8.018 7.631 8.018 7.670 8.018 63,149 7.8664 3.88%
2019-03-25 0 7.990 7.980 8.210 7.980 8.300 63,000 509,680 8.0902 7.718 7.708 7.931 7.708 8.018 65,219 7.8149 -1.96%
2019-03-22 0 8.150 7.950 8.490 8.100 8.490 61,000 501,710 8.2248 7.873 7.680 8.201 7.824 8.201 63,149 7.9449 0.00%
2019-03-21 0 8.150 8.100 8.280 8.070 8.230 56,000 455,320 8.1307 7.873 7.824 7.998 7.795 7.950 57,972 7.8541 0.99%
2019-03-20 0 8.070 8.000 8.170 7.850 8.290 71,000 569,250 8.0176 7.795 7.728 7.892 7.583 8.008 73,501 7.7448 2.15%
2019-03-19 0 7.900 7.800 8.180 7.900 8.190 61,000 492,040 8.0662 7.631 7.535 7.902 7.631 7.911 63,149 7.7918 -1.13%
2019-03-18 0 7.990 7.800 7.990 7.980 8.260 57,000 458,530 8.0444 7.718 7.535 7.718 7.708 7.979 59,008 7.7707 -3.50%
2019-03-15 0 8.280 8.000 8.280 8.150 8.290 55,000 450,120 8.1840 7.998 7.728 7.998 7.873 8.008 56,937 7.9055 1.10%
2019-03-14 0 8.190 8.000 8.190 8.100 8.350 59,000 488,840 8.2854 7.911 7.728 7.911 7.824 8.066 61,078 8.0035 -1.09%
2019-03-13 0 8.280 8.080 8.280 8.150 8.290 59,000 485,040 8.2210 7.998 7.805 7.998 7.873 8.008 61,078 7.9413 1.60%
2019-03-12 0 8.150 8.000 8.270 8.150 8.390 60,000 491,560 8.1927 7.873 7.728 7.989 7.873 8.105 62,113 7.9139 0.00%
2019-03-11 0 8.150 8.000 8.150 8.100 9.180 60,000 506,910 8.4485 7.873 7.728 7.873 7.824 8.868 62,113 8.1610 -2.40%
2019-03-08 0 8.350 8.100 8.390 8.350 8.400 55,000 460,140 8.3662 8.066 7.824 8.105 8.066 8.114 56,937 8.0815 -0.12%
2019-03-07 0 8.360 8.300 8.400 8.050 8.390 57,000 470,720 8.2582 8.076 8.018 8.114 7.776 8.105 59,008 7.9773 0.12%
2019-03-06 0 8.350 8.050 8.400 8.220 8.400 61,000 508,630 8.3382 8.066 7.776 8.114 7.940 8.114 63,149 8.0545 0.97%
2019-03-05 0 8.270 8.260 8.400 8.260 8.400 65,000 539,970 8.3072 7.989 7.979 8.114 7.979 8.114 67,289 8.0246 -0.36%
2019-03-04 0 8.300 7.950 8.300 7.900 8.600 50,000 413,260 8.2652 8.018 7.680 8.018 7.631 8.307 51,761 7.9840 7.79%
2019-03-01 0 7.700 7.660 - 7.700 8.040 61,000 476,120 7.8052 7.438 7.399 - 7.438 7.766 63,149 7.5397 -1.28%
2019-02-28 0 7.800 7.680 7.800 7.680 7.800 103,000 794,220 7.7109 7.535 7.419 7.535 7.419 7.535 106,628 7.4485 1.30%
2019-02-27 0 7.700 7.700 7.980 7.620 8.290 120,000 946,420 7.8868 7.438 7.438 7.708 7.361 8.008 124,227 7.6185 -0.26%
2019-02-26 0 7.720 7.600 - 7.620 8.300 133,000 1,057,740 7.9529 7.457 7.341 - 7.361 8.018 137,685 7.6823 -0.39%
2019-02-25 0 7.750 7.750 7.990 7.400 7.800 151,000 1,156,830 7.6611 7.486 7.486 7.718 7.148 7.535 156,319 7.4005 4.73%
2019-02-22 0 7.400 7.330 7.450 7.280 7.500 123,000 907,670 7.3794 7.148 7.081 7.197 7.032 7.245 127,332 7.1284 -0.40%
2019-02-21 0 7.430 7.280 7.430 7.300 7.450 126,000 924,950 7.3409 7.177 7.032 7.177 7.052 7.197 130,438 7.0911 1.78%
2019-02-20 0 7.300 7.140 7.450 7.000 7.590 135,000 972,630 7.2047 7.052 6.897 7.197 6.762 7.332 139,755 6.9595 0.00%
2019-02-19 0 7.300 7.300 7.580 6.810 7.170 129,000 888,530 6.8878 7.052 7.052 7.322 6.578 6.926 133,544 6.6535 7.35%
2019-02-18 0 6.800 6.680 7.750 6.480 7.530 124,000 826,710 6.6670 6.569 6.453 7.486 6.260 7.274 128,368 6.4402 4.78%
2019-02-15 0 6.490 6.320 6.490 6.420 6.490 150,000 968,850 6.4590 6.269 6.105 6.269 6.202 6.269 155,283 6.2392 0.15%
2019-02-14 0 6.480 6.300 6.480 6.410 6.480 126,000 813,090 6.4531 6.260 6.086 6.260 6.192 6.260 130,438 6.2335 0.00%
2019-02-13 0 6.480 6.300 6.480 6.400 6.480 136,000 876,590 6.4455 6.260 6.086 6.260 6.182 6.260 140,790 6.2262 1.25%
2019-02-12 0 6.400 6.240 6.480 6.240 6.480 141,000 898,440 6.3719 6.182 6.028 6.260 6.028 6.260 145,966 6.1551 -0.78%
2019-02-11 0 6.450 6.300 6.450 6.300 6.480 117,000 748,370 6.3963 6.231 6.086 6.231 6.086 6.260 121,121 6.1787 -0.15%
2019-02-08 0 6.460 6.280 6.470 6.300 6.480 138,000 884,610 6.4102 6.240 6.066 6.250 6.086 6.260 142,861 6.1921 1.89%
2019-02-04 0 6.340 6.310 6.490 6.340 6.480 82,000 525,440 6.4078 6.124 6.095 6.269 6.124 6.260 84,888 6.1898 -1.86%
2019-02-01 0 6.460 6.330 6.470 6.420 6.480 124,000 800,090 6.4523 6.240 6.115 6.250 6.202 6.260 128,368 6.2328 0.31%
2019-01-31 0 6.440 6.340 6.450 6.300 6.480 145,000 936,730 6.4602 6.221 6.124 6.231 6.086 6.260 150,107 6.2404 -0.62%
2019-01-30 0 6.480 6.270 6.480 6.300 6.490 108,000 695,630 6.4410 6.260 6.057 6.260 6.086 6.269 111,804 6.2219 0.00%
2019-01-29 0 6.480 6.250 6.480 6.300 6.720 124,000 811,120 6.5413 6.260 6.037 6.260 6.086 6.491 128,368 6.3187 -0.31%
2019-01-28 0 6.500 - 6.700 6.440 6.750 110,000 735,940 6.6904 6.279 - 6.472 6.221 6.520 113,875 6.4627 -3.13%
2019-01-25 0 6.710 6.220 6.710 6.150 6.930 139,000 887,220 6.3829 6.482 6.008 6.482 5.941 6.694 143,896 6.1657 2.91%
2019-01-24 0 6.520 6.200 7.260 6.330 6.720 125,000 819,620 6.5570 6.298 5.989 7.013 6.115 6.491 129,403 6.3339 -1.66%
2019-01-23 0 6.630 6.360 6.630 6.560 7.210 130,000 858,050 6.6004 6.404 6.144 6.404 6.337 6.965 134,579 6.3758 2.00%
2019-01-22 0 6.500 6.350 6.500 6.370 6.600 133,000 862,840 6.4875 6.279 6.134 6.279 6.153 6.375 137,685 6.2668 -0.15%
2019-01-21 0 6.510 6.260 6.520 6.420 7.060 125,000 809,630 6.4770 6.289 6.047 6.298 6.202 6.820 129,403 6.2567 1.88%
2019-01-18 0 6.390 6.210 6.390 6.330 6.390 134,000 853,500 6.3694 6.173 5.999 6.173 6.115 6.173 138,720 6.1527 2.90%
2019-01-17 0 6.210 6.210 6.500 6.210 6.500 120,000 771,870 6.4323 5.999 5.999 6.279 5.999 6.279 124,227 6.2134 -2.05%
2019-01-16 0 6.340 6.180 6.500 6.250 7.070 135,000 872,870 6.4657 6.124 5.970 6.279 6.037 6.829 139,755 6.2457 0.32%
2019-01-15 0 6.320 6.110 6.320 6.220 6.400 137,000 865,120 6.3147 6.105 5.902 6.105 6.008 6.182 141,826 6.0999 4.29%
2019-01-14 0 6.060 6.060 6.450 6.040 6.420 142,000 874,690 6.1598 5.854 5.854 6.231 5.834 6.202 147,002 5.9502 -4.42%
2019-01-11 0 6.340 6.110 6.340 6.000 6.720 152,000 979,640 6.4450 6.124 5.902 6.124 5.796 6.491 157,354 6.2257 -5.23%
2019-01-10 0 6.690 6.500 6.690 6.650 6.820 117,000 784,760 6.7074 6.462 6.279 6.462 6.424 6.588 121,121 6.4791 -0.15%
2019-01-09 0 6.700 6.210 7.090 6.200 7.120 139,000 890,880 6.4092 6.472 5.999 6.849 5.989 6.878 143,896 6.1911 6.18%
2019-01-08 0 6.310 6.280 6.530 6.280 7.170 128,000 841,470 6.5740 6.095 6.066 6.308 6.066 6.926 132,509 6.3503 -5.82%
2019-01-07 0 6.700 6.610 6.710 6.650 6.800 138,000 924,790 6.7014 6.472 6.385 6.482 6.424 6.569 142,861 6.4734 -0.15%
2019-01-04 0 6.710 6.500 6.740 6.600 6.930 132,000 878,110 6.6523 6.482 6.279 6.511 6.375 6.694 136,649 6.4260 1.21%
2019-01-03 0 6.630 6.390 7.530 6.300 6.700 130,000 844,490 6.4961 6.404 6.173 7.274 6.086 6.472 134,579 6.2751 -0.30%
2019-01-02 0 6.650 6.620 6.680 6.650 7.040 120,000 808,540 6.7378 6.424 6.395 6.453 6.424 6.800 124,227 6.5086 -3.20%
2018-12-31 0 6.870 6.700 7.430 6.860 7.200 99,000 692,350 6.9934 6.636 6.472 7.177 6.627 6.955 102,487 6.7555 -4.58%
2018-12-28 0 7.200 6.550 7.800 6.540 7.200 140,000 933,380 6.6670 6.955 6.327 7.535 6.317 6.955 144,931 6.4402 9.09%
2018-12-27 0 6.600 6.500 6.600 6.500 6.600 141,000 922,780 6.5445 6.375 6.279 6.375 6.279 6.375 145,966 6.3219 -0.45%
2018-12-24 0 6.630 6.300 6.690 6.300 6.720 95,000 622,340 6.5509 6.404 6.086 6.462 6.086 6.491 98,346 6.3281 -1.78%
2018-12-21 0 6.750 6.620 6.750 6.600 7.030 138,000 936,230 6.7843 6.520 6.395 6.520 6.375 6.791 142,861 6.5534 -4.80%
2018-12-20 0 7.090 6.940 7.180 6.950 7.750 113,000 820,250 7.2588 6.849 6.704 6.936 6.714 7.486 116,980 7.0119 -3.01%
2018-12-19 0 7.310 7.200 7.310 7.150 7.500 127,000 938,420 7.3891 7.061 6.955 7.061 6.907 7.245 131,473 7.1377 -1.08%
2018-12-18 0 7.390 7.150 7.390 7.230 7.440 127,000 935,080 7.3628 7.139 6.907 7.139 6.984 7.187 131,473 7.1123 -0.67%
2018-12-17 0 7.440 7.200 7.440 7.300 7.600 139,000 1,035,380 7.4488 7.187 6.955 7.187 7.052 7.341 143,896 7.1953 1.92%
2018-12-14 0 7.300 7.210 7.300 7.010 7.300 149,000 1,078,600 7.2389 7.052 6.965 7.052 6.771 7.052 154,248 6.9926 4.14%
2018-12-13 0 7.010 6.520 7.010 6.760 7.020 164,000 1,140,130 6.9520 6.771 6.298 6.771 6.530 6.781 169,777 6.7155 7.52%
2018-12-12 0 6.520 6.350 6.650 6.120 6.840 134,000 854,120 6.3740 6.298 6.134 6.424 5.912 6.607 138,720 6.1572 3.66%
2018-12-11 0 6.290 6.270 6.400 6.260 6.930 172,000 1,089,550 6.3346 6.076 6.057 6.182 6.047 6.694 178,058 6.1191 0.32%
2018-12-10 0 6.270 6.250 9.430 6.270 6.400 151,000 953,170 6.3124 6.057 6.037 9.109 6.057 6.182 156,319 6.0976 -0.48%
2018-12-07 0 6.300 6.230 6.420 6.280 6.420 138,000 870,840 6.3104 6.086 6.018 6.202 6.066 6.202 142,861 6.0957 -1.41%
2018-12-06 0 6.390 6.200 6.390 6.200 7.040 140,000 880,030 6.2859 6.173 5.989 6.173 5.989 6.800 144,931 6.0721 2.73%
2018-12-05 0 6.220 6.100 6.400 6.130 6.260 145,000 897,870 6.1922 6.008 5.892 6.182 5.921 6.047 150,107 5.9815 -0.16%
2018-12-04 0 6.230 6.120 9.430 6.180 6.300 145,000 901,740 6.2189 6.018 5.912 9.109 5.970 6.086 150,107 6.0073 1.47%
2018-12-03 0 6.140 6.140 6.270 6.140 6.280 166,000 1,036,250 6.2425 5.931 5.931 6.057 5.931 6.066 171,847 6.0301 -0.81%
2018-11-30 0 6.190 6.100 9.430 6.160 6.250 146,000 904,600 6.1959 5.979 5.892 9.109 5.950 6.037 151,143 5.9851 0.65%
2018-11-29 0 6.150 6.100 9.430 6.100 6.190 152,000 935,820 6.1567 5.941 5.892 9.109 5.892 5.979 157,354 5.9472 -0.49%
2018-11-28 0 6.180 6.110 6.200 6.130 6.220 161,000 994,910 6.1796 5.970 5.902 5.989 5.921 6.008 166,671 5.9693 -0.32%
2018-11-27 0 6.200 6.100 6.200 6.120 6.220 155,000 958,160 6.1817 5.989 5.892 5.989 5.912 6.008 160,460 5.9713 0.81%
2018-11-26 0 6.150 5.990 6.150 6.130 6.400 142,000 894,160 6.2969 5.941 5.786 5.941 5.921 6.182 147,002 6.0827 -0.97%
2018-11-23 0 6.210 6.100 6.210 6.130 6.230 147,000 905,750 6.1616 5.999 5.892 5.999 5.921 6.018 152,178 5.9519 1.80%
2018-11-22 0 6.100 6.050 9.430 6.100 6.160 144,000 880,900 6.1174 5.892 5.844 9.109 5.892 5.950 149,072 5.9092 0.99%
2018-11-21 0 6.040 6.030 6.100 6.030 6.200 158,000 960,190 6.0772 5.834 5.825 5.892 5.825 5.989 163,565 5.8704 -1.15%
2018-11-20 0 6.110 6.080 6.240 6.100 6.250 160,000 984,450 6.1528 5.902 5.873 6.028 5.892 6.037 165,636 5.9435 0.99%
2018-11-19 0 6.050 6.010 9.430 6.050 6.130 148,000 900,820 6.0866 5.844 5.806 9.109 5.844 5.921 153,213 5.8795 0.67%
2018-11-16 0 6.010 5.980 6.070 5.980 6.080 160,000 964,910 6.0307 5.806 5.777 5.863 5.777 5.873 165,636 5.8255 0.17%
2018-11-15 0 6.000 5.970 6.060 5.980 6.080 155,000 936,630 6.0428 5.796 5.767 5.854 5.777 5.873 160,460 5.8372 0.50%
2018-11-14 0 5.970 5.890 5.980 5.970 6.080 148,000 893,130 6.0347 5.767 5.690 5.777 5.767 5.873 153,213 5.8293 -0.33%
2018-11-13 0 5.990 5.930 6.000 5.980 6.100 156,000 940,100 6.0263 5.786 5.728 5.796 5.777 5.892 161,495 5.8212 0.00%
2018-11-12 0 5.990 5.930 6.000 5.930 6.150 181,000 1,095,460 6.0523 5.786 5.728 5.796 5.728 5.941 187,375 5.8463 -1.80%
2018-11-09 0 6.100 6.060 6.150 6.030 6.100 158,000 960,330 6.0780 5.892 5.854 5.941 5.825 5.892 163,565 5.8712 1.50%
2018-11-08 0 6.010 6.010 6.070 6.010 6.140 158,000 961,300 6.0842 5.806 5.806 5.863 5.806 5.931 163,565 5.8772 -0.83%
2018-11-07 0 6.060 5.970 6.060 5.990 6.100 166,000 1,003,300 6.0440 5.854 5.767 5.854 5.786 5.892 171,847 5.8383 0.83%
2018-11-06 0 6.010 6.000 9.430 6.010 6.150 148,000 899,370 6.0768 5.806 5.796 9.109 5.806 5.941 153,213 5.8701 -0.66%
2018-11-05 0 6.050 6.020 9.430 6.050 6.200 151,000 922,510 6.1093 5.844 5.815 9.109 5.844 5.989 156,319 5.9015 -3.51%
2018-11-02 0 6.270 5.920 6.280 5.920 6.330 161,000 968,720 6.0169 6.057 5.719 6.066 5.719 6.115 166,671 5.8122 8.29%
2018-11-01 0 5.790 5.680 5.800 5.700 5.850 157,000 907,940 5.7831 5.593 5.487 5.603 5.506 5.651 162,530 5.5863 0.70%
2018-10-31 0 5.750 5.680 5.790 5.750 5.850 150,000 867,530 5.7835 5.554 5.487 5.593 5.554 5.651 155,283 5.5868 0.52%
2018-10-30 0 5.720 5.700 5.800 5.720 5.790 146,000 842,060 5.7675 5.525 5.506 5.603 5.525 5.593 151,143 5.5713 -1.04%
2018-10-29 0 5.780 5.680 5.800 5.750 5.850 148,000 856,590 5.7878 5.583 5.487 5.603 5.554 5.651 153,213 5.5908 0.00%
2018-10-26 0 5.780 5.670 5.790 5.670 5.780 238,000 1,359,910 5.7139 5.583 5.477 5.593 5.477 5.583 246,383 5.5195 1.76%
2018-10-25 0 5.680 5.680 5.710 5.680 5.750 168,000 959,790 5.7130 5.487 5.487 5.516 5.487 5.554 173,917 5.5187 -0.53%
2018-10-24 0 5.710 5.700 5.800 5.710 5.800 240,000 1,382,360 5.7598 5.516 5.506 5.603 5.516 5.603 248,453 5.5639 0.00%
2018-10-23 0 5.710 5.700 5.780 5.700 5.900 157,000 909,280 5.7916 5.516 5.506 5.583 5.506 5.699 162,530 5.5945 -1.89%
2018-10-22 0 5.820 5.760 5.820 5.800 5.920 164,000 962,530 5.8691 5.622 5.564 5.622 5.603 5.719 169,777 5.6694 -0.51%
2018-10-19 0 5.850 5.850 - 5.700 5.820 158,000 912,230 5.7736 5.651 5.651 - 5.506 5.622 163,565 5.5772 1.04%
2018-10-18 0 5.790 5.690 5.810 5.710 5.810 156,000 901,770 5.7806 5.593 5.496 5.612 5.516 5.612 161,495 5.5839 1.94%
2018-10-16 0 5.680 5.680 5.700 5.680 5.930 183,000 1,056,620 5.7739 5.487 5.487 5.506 5.487 5.728 189,446 5.5774 -3.07%
2018-10-15 0 5.860 5.750 5.930 5.780 5.980 156,000 921,490 5.9070 5.661 5.554 5.728 5.583 5.777 161,495 5.7060 1.03%
2018-10-12 0 5.800 5.750 5.800 5.800 6.010 173,000 1,022,000 5.9075 5.603 5.554 5.603 5.603 5.806 179,094 5.7065 -2.52%
2018-10-11 0 5.950 5.930 6.050 5.950 6.100 159,000 955,120 6.0070 5.748 5.728 5.844 5.748 5.892 164,600 5.8027 -1.49%
2018-10-10 0 6.040 6.010 6.050 6.020 6.180 162,000 986,430 6.0891 5.834 5.806 5.844 5.815 5.970 167,706 5.8819 -1.47%
2018-10-09 0 6.130 6.100 6.220 6.130 6.240 155,000 957,830 6.1795 5.921 5.892 6.008 5.921 6.028 160,460 5.9693 0.00%
2018-10-08 0 6.130 6.060 6.130 6.080 6.300 154,000 945,550 6.1399 5.921 5.854 5.921 5.873 6.086 159,424 5.9310 0.66%
2018-10-05 0 6.090 6.050 6.260 6.060 6.240 183,000 1,118,990 6.1147 5.883 5.844 6.047 5.854 6.028 189,446 5.9067 -1.14%
2018-10-04 0 6.160 6.050 6.260 6.080 6.270 149,000 922,690 6.1926 5.950 5.844 6.047 5.873 6.057 154,248 5.9819 0.49%
2018-10-03 0 6.130 6.070 6.150 6.080 6.170 130,000 798,350 6.1412 5.921 5.863 5.941 5.873 5.960 134,579 5.9322 -0.81%
2018-10-02 0 6.180 6.060 6.260 6.170 6.300 152,000 948,450 6.2398 5.970 5.854 6.047 5.960 6.086 157,354 6.0275 -0.32%
2018-09-28 0 6.200 6.080 6.500 6.130 6.230 145,000 897,110 6.1870 5.989 5.873 6.279 5.921 6.018 150,107 5.9765 1.14%
2018-09-27 0 6.130 6.080 6.230 6.080 6.230 158,000 975,840 6.1762 5.921 5.873 6.018 5.873 6.018 163,565 5.9661 0.82%
2018-09-26 0 6.080 6.070 6.250 6.080 6.270 146,000 910,450 6.2360 5.873 5.863 6.037 5.873 6.057 151,143 6.0238 -1.94%
2018-09-24 0 6.200 6.100 6.280 6.160 6.250 133,000 826,390 6.2135 5.989 5.892 6.066 5.950 6.037 137,685 6.0020 0.81%
2018-09-21 0 6.150 6.060 6.200 6.110 6.280 162,000 998,350 6.1627 5.941 5.854 5.989 5.902 6.066 167,706 5.9530 -0.97%
2018-09-20 0 6.210 6.170 6.280 6.160 6.270 168,000 1,042,210 6.2036 5.999 5.960 6.066 5.950 6.057 173,917 5.9926 0.98%
2018-09-19 0 6.150 6.070 6.280 6.100 6.200 160,000 986,180 6.1636 5.941 5.863 6.066 5.892 5.989 165,636 5.9539 1.15%
2018-09-18 0 6.080 6.050 6.280 6.070 6.170 160,000 980,040 6.1253 5.873 5.844 6.066 5.863 5.960 165,636 5.9168 0.50%
2018-09-17 0 6.050 6.010 6.280 6.010 6.170 167,000 1,018,610 6.0995 5.844 5.806 6.066 5.806 5.960 172,882 5.8919 0.00%
2018-09-14 0 6.050 6.010 6.100 6.020 6.270 168,000 1,029,210 6.1263 5.844 5.806 5.892 5.815 6.057 173,917 5.9178 -0.98%
2018-09-13 0 6.110 6.060 6.170 6.080 6.300 149,000 916,840 6.1533 5.902 5.854 5.960 5.873 6.086 154,248 5.9439 -0.81%
2018-09-12 0 6.160 6.090 6.240 6.060 6.240 162,000 999,260 6.1683 5.950 5.883 6.028 5.854 6.028 167,706 5.9584 0.33%
2018-09-11 0 6.140 6.110 6.250 6.140 6.250 146,000 906,950 6.2120 5.931 5.902 6.037 5.931 6.037 151,143 6.0006 -0.49%
2018-09-10 0 6.170 6.130 6.260 6.170 6.260 154,000 958,850 6.2263 5.960 5.921 6.047 5.960 6.047 159,424 6.0145 0.16%
2018-09-07 0 6.160 6.150 6.190 6.090 6.200 171,000 1,056,930 6.1809 5.950 5.941 5.979 5.883 5.989 177,023 5.9706 1.65%
2018-09-06 0 6.060 6.050 6.540 6.060 6.200 160,000 988,290 6.1768 5.854 5.844 6.317 5.854 5.989 165,636 5.9667 -0.82%
2018-09-05 0 6.110 6.060 6.170 6.050 6.210 157,000 966,680 6.1572 5.902 5.854 5.960 5.844 5.999 162,530 5.9477 0.00%
2018-09-04 0 6.110 6.060 6.200 6.110 6.210 154,000 952,960 6.1881 5.902 5.854 5.989 5.902 5.999 159,424 5.9775 -0.65%
2018-09-03 0 6.150 6.030 6.200 6.030 6.200 157,000 967,820 6.1645 5.941 5.825 5.989 5.825 5.989 162,530 5.9547 0.99%
2018-08-31 0 6.090 6.050 6.100 6.080 6.200 156,000 955,150 6.1228 5.883 5.844 5.892 5.873 5.989 161,495 5.9144 -0.33%
2018-08-30 0 6.110 6.080 6.200 6.110 6.250 145,000 902,690 6.2254 5.902 5.873 5.989 5.902 6.037 150,107 6.0136 -0.16%
2018-08-29 0 6.120 6.070 6.130 6.110 6.130 151,000 923,720 6.1174 5.912 5.863 5.921 5.902 5.921 156,319 5.9092 -0.16%
2018-08-28 0 6.130 6.120 6.280 6.130 6.280 145,000 907,780 6.2606 5.921 5.912 6.066 5.921 6.066 150,107 6.0475 -1.76%
2018-08-27 0 6.240 6.100 6.240 6.100 6.250 147,000 915,160 6.2256 6.028 5.892 6.028 5.892 6.037 152,178 6.0138 0.97%
2018-08-24 0 6.180 6.070 6.210 6.070 6.250 145,000 899,370 6.2026 5.970 5.863 5.999 5.863 6.037 150,107 5.9915 0.98%
2018-08-23 0 6.120 6.110 6.280 6.120 6.260 151,000 942,240 6.2400 5.912 5.902 6.066 5.912 6.047 156,319 6.0277 -1.45%
2018-08-22 0 6.210 6.080 6.220 6.210 6.240 147,000 916,230 6.2329 5.999 5.873 6.008 5.999 6.028 152,178 6.0208 0.49%
2018-08-21 0 6.180 6.070 6.190 6.180 6.240 155,000 963,320 6.2150 5.970 5.863 5.979 5.970 6.028 160,460 6.0035 0.49%
2018-08-20 0 6.150 6.020 6.160 6.140 6.170 144,000 885,870 6.1519 5.941 5.815 5.950 5.931 5.960 149,072 5.9426 0.82%
2018-08-17 0 6.100 6.010 6.180 6.070 6.100 144,000 877,070 6.0908 5.892 5.806 5.970 5.863 5.892 149,072 5.8835 1.16%
2018-08-16 0 6.030 5.980 7.130 5.970 6.040 157,000 944,460 6.0157 5.825 5.777 6.887 5.767 5.834 162,530 5.8110 -0.17%
2018-08-15 0 6.040 6.000 6.060 5.920 6.150 192,000 1,158,280 6.0327 5.834 5.796 5.854 5.719 5.941 198,763 5.8274 0.00%
2018-08-14 0 6.040 6.000 6.180 6.000 6.190 159,000 966,930 6.0813 5.834 5.796 5.970 5.796 5.979 164,600 5.8744 -0.98%
2018-08-13 0 6.100 6.060 6.100 6.090 6.300 145,000 889,900 6.1372 5.892 5.854 5.892 5.883 6.086 150,107 5.9284 -2.40%
2018-08-10 0 6.250 6.140 6.310 6.250 6.400 147,000 926,420 6.3022 6.037 5.931 6.095 6.037 6.182 152,178 6.0877 -1.11%
2018-08-09 0 6.320 6.150 6.330 6.280 6.350 148,000 934,760 6.3159 6.105 5.941 6.115 6.066 6.134 153,213 6.1010 0.80%
2018-08-08 0 6.270 6.130 6.280 6.270 6.320 148,000 930,670 6.2883 6.057 5.921 6.066 6.057 6.105 153,213 6.0744 1.62%
2018-08-07 0 6.170 6.100 6.190 6.150 6.350 157,000 974,560 6.2074 5.960 5.892 5.979 5.941 6.134 162,530 5.9962 -0.96%
2018-08-06 0 6.230 6.040 6.250 6.210 6.300 157,000 979,880 6.2413 6.018 5.834 6.037 5.999 6.086 162,530 6.0289 2.13%
2018-08-03 0 6.100 6.000 6.200 6.000 6.200 210,000 1,285,760 6.1227 5.892 5.796 5.989 5.796 5.989 217,397 5.9143 0.83%
2018-08-02 0 6.050 5.950 7.150 5.840 6.250 357,000 2,157,030 6.0421 5.844 5.748 6.907 5.641 6.037 369,575 5.8365 -3.20%
2018-08-01 0 6.250 6.110 6.300 6.150 6.300 156,000 976,390 6.2589 6.037 5.902 6.086 5.941 6.086 161,495 6.0460 0.64%
2018-07-31 0 6.210 6.180 7.150 6.210 6.300 148,000 924,020 6.2434 5.999 5.970 6.907 5.999 6.086 153,213 6.0310 -1.43%
2018-07-30 0 6.300 6.240 7.000 6.250 6.360 142,000 897,990 6.3239 6.086 6.028 6.762 6.037 6.144 147,002 6.1087 -0.16%
2018-07-27 0 6.310 6.260 6.350 6.300 6.400 141,000 891,660 6.3238 6.095 6.047 6.134 6.086 6.182 145,966 6.1087 -0.63%
2018-07-26 0 6.350 6.170 6.980 6.200 6.400 158,000 990,070 6.2663 6.134 5.960 6.743 5.989 6.182 163,565 6.0531 2.42%
2018-07-25 0 6.200 6.120 7.130 6.170 6.280 144,000 897,100 6.2299 5.989 5.912 6.887 5.960 6.066 149,072 6.0179 0.16%
2018-07-24 0 6.190 6.170 6.960 6.190 6.300 150,000 938,230 6.2549 5.979 5.960 6.723 5.979 6.086 155,283 6.0420 -0.64%
2018-07-23 0 6.230 6.100 6.490 6.180 6.250 151,000 940,660 6.2295 6.018 5.892 6.269 5.970 6.037 156,319 6.0176 0.00%
2018-07-20 0 6.230 6.100 6.500 6.130 6.250 142,000 882,440 6.2144 6.018 5.892 6.279 5.921 6.037 147,002 6.0029 0.81%
2018-07-19 0 6.180 6.180 6.500 6.180 6.300 141,000 878,710 6.2320 5.970 5.970 6.279 5.970 6.086 145,966 6.0199 -0.64%
2018-07-18 0 6.220 6.210 6.500 6.180 6.300 153,000 949,880 6.2084 6.008 5.999 6.279 5.970 6.086 158,389 5.9971 0.16%
2018-07-17 0 6.210 6.150 6.500 6.100 6.270 136,000 843,980 6.2057 5.999 5.941 6.279 5.892 6.057 140,790 5.9946 -0.80%
2018-07-16 0 6.260 6.210 6.350 6.200 6.280 142,000 888,530 6.2573 6.047 5.999 6.134 5.989 6.066 147,002 6.0444 0.48%
2018-07-13 0 6.230 6.230 6.280 6.130 6.280 155,000 966,170 6.2334 6.018 6.018 6.066 5.921 6.066 160,460 6.0213 1.80%
2018-07-12 0 6.120 6.030 6.300 6.030 6.150 149,000 907,690 6.0919 5.912 5.825 6.086 5.825 5.941 154,248 5.8846 0.99%
2018-07-11 0 6.060 6.020 6.300 6.020 6.120 132,000 801,840 6.0745 5.854 5.815 6.086 5.815 5.912 136,649 5.8679 -1.78%
2018-07-10 0 6.170 6.160 6.200 6.150 6.250 176,000 1,088,900 6.1869 5.960 5.950 5.989 5.941 6.037 182,199 5.9764 0.98%
2018-07-09 0 6.110 6.090 6.140 6.090 6.150 165,000 1,009,320 6.1171 5.902 5.883 5.931 5.883 5.941 170,812 5.9090 3.04%
2018-07-06 0 5.930 5.910 6.160 5.910 6.190 155,000 922,270 5.9501 5.728 5.709 5.950 5.709 5.979 160,460 5.7477 0.00%
2018-07-05 0 5.930 5.900 6.100 5.900 5.950 159,000 943,130 5.9316 5.728 5.699 5.892 5.699 5.748 164,600 5.7298 -0.34%
2018-07-04 0 5.950 5.900 5.980 5.900 6.000 161,000 955,450 5.9345 5.748 5.699 5.777 5.699 5.796 166,671 5.7326 -0.83%
2018-07-03 0 6.000 5.900 6.100 5.900 6.100 167,000 1,001,390 5.9963 5.796 5.699 5.892 5.699 5.892 172,882 5.7923 -0.66%
2018-06-29 0 6.040 6.020 6.050 6.010 6.080 146,000 883,120 6.0488 5.834 5.815 5.844 5.806 5.873 151,143 5.8430 0.50%
2018-06-28 0 6.010 6.010 6.060 6.010 6.150 176,000 1,065,260 6.0526 5.806 5.806 5.854 5.806 5.941 182,199 5.8467 -0.17%
2018-06-27 0 6.020 6.010 6.100 6.010 6.110 184,000 1,113,510 6.0517 5.815 5.806 5.892 5.806 5.902 190,481 5.8458 -0.17%
2018-06-26 0 6.030 6.010 6.050 6.010 6.090 136,000 822,180 6.0454 5.825 5.806 5.844 5.806 5.883 140,790 5.8397 -0.33%
2018-06-25 0 6.050 6.020 6.140 6.020 6.180 149,000 907,900 6.0933 5.844 5.815 5.931 5.815 5.970 154,248 5.8860 -0.82%
2018-06-22 0 6.100 6.040 6.100 6.050 6.100 144,000 873,770 6.0678 5.892 5.834 5.892 5.844 5.892 149,072 5.8614 1.67%
2018-06-21 0 6.000 6.000 6.080 5.960 6.110 236,000 1,427,230 6.0476 5.796 5.796 5.873 5.757 5.902 244,313 5.8418 -0.99%
2018-06-20 0 6.060 6.060 6.100 6.050 6.090 136,000 826,520 6.0774 5.854 5.854 5.892 5.844 5.883 140,790 5.8706 -0.66%
2018-06-19 0 6.100 6.030 6.100 6.010 6.120 158,000 957,560 6.0605 5.892 5.825 5.892 5.806 5.912 163,565 5.8543 -0.33%
2018-06-15 0 6.120 6.100 6.200 6.110 6.220 123,000 759,560 6.1753 5.912 5.892 5.989 5.902 6.008 127,332 5.9652 1.32%
2018-06-14 0 6.040 6.030 6.140 6.020 6.180 164,000 1,003,340 6.1179 5.834 5.825 5.931 5.815 5.970 169,777 5.9098 -0.49%
2018-06-13 0 6.070 6.050 6.160 6.020 6.150 150,000 914,750 6.0983 5.863 5.844 5.950 5.815 5.941 155,283 5.8908 -0.98%
2018-06-12 0 6.130 6.100 6.140 6.120 6.230 120,000 740,720 6.1727 5.921 5.892 5.931 5.912 6.018 124,227 5.9626 -0.65%
2018-06-11 0 6.170 6.150 6.260 6.160 6.300 131,000 813,110 6.2069 5.960 5.941 6.047 5.950 6.086 135,614 5.9958 -0.96%
2018-06-08 0 6.230 6.160 6.240 6.220 6.340 124,000 778,100 6.2750 6.018 5.950 6.028 6.008 6.124 128,368 6.0615 -1.42%
2018-06-07 0 6.320 6.220 6.400 6.310 6.400 122,000 775,200 6.3541 6.105 6.008 6.182 6.095 6.182 126,297 6.1379 0.32%
2018-06-06 0 6.300 6.220 6.400 6.300 6.400 126,000 798,720 6.3390 6.086 6.008 6.182 6.086 6.182 130,438 6.1234 0.80%
2018-06-05 0 6.250 6.180 6.400 6.250 6.450 113,000 718,880 6.3618 6.037 5.970 6.182 6.037 6.231 116,980 6.1453 -2.34%
2018-06-04 0 6.400 6.250 6.450 6.400 6.500 111,000 716,980 6.4593 6.182 6.037 6.231 6.182 6.279 114,910 6.2395 0.63%
2018-06-01 0 6.360 6.310 6.420 6.340 6.600 127,000 817,060 6.4335 6.144 6.095 6.202 6.124 6.375 131,473 6.2146 -1.85%
2018-05-31 0 6.480 6.340 6.550 6.450 6.500 113,000 731,760 6.4758 6.260 6.124 6.327 6.231 6.279 116,980 6.2554 1.25%
2018-05-30 0 6.400 6.310 6.580 6.390 6.600 115,000 741,480 6.4477 6.182 6.095 6.356 6.173 6.375 119,051 6.2283 -1.69%
2018-05-29 0 6.510 6.410 6.580 6.500 6.580 119,000 779,090 6.5470 6.289 6.192 6.356 6.279 6.356 123,192 6.3242 -1.06%
2018-05-28 0 6.580 6.500 6.600 6.570 6.600 125,000 823,170 6.5854 6.356 6.279 6.375 6.346 6.375 129,403 6.3613 0.15%
2018-05-25 0 6.570 6.460 6.600 6.560 6.640 147,000 968,990 6.5918 6.346 6.240 6.375 6.337 6.414 152,178 6.3675 -1.05%
2018-05-24 0 6.640 6.500 6.650 6.590 6.650 150,000 994,720 6.6315 6.414 6.279 6.424 6.366 6.424 155,283 6.4058 0.76%
2018-05-23 0 6.590 6.450 6.600 6.570 6.630 172,000 1,134,860 6.5980 6.366 6.231 6.375 6.346 6.404 178,058 6.3735 -0.60%
2018-05-21 0 6.630 6.530 6.670 6.520 6.780 180,000 1,200,060 6.6670 6.404 6.308 6.443 6.298 6.549 186,340 6.4402 2.00%
2018-05-18 0 6.500 6.420 6.500 6.330 6.500 216,000 1,390,800 6.4389 6.279 6.202 6.279 6.115 6.279 223,608 6.2198 1.56%
2018-05-17 0 6.400 6.270 6.410 6.370 6.400 227,000 1,450,660 6.3906 6.182 6.057 6.192 6.153 6.182 234,996 6.1731 0.63%
2018-05-16 0 6.360 6.250 6.390 6.330 6.380 226,000 1,435,780 6.3530 6.144 6.037 6.173 6.115 6.163 233,960 6.1369 0.00%
2018-05-15 0 6.360 6.270 6.500 6.310 6.460 255,000 1,623,190 6.3655 6.144 6.057 6.279 6.095 6.240 263,982 6.1489 -0.47%
2018-05-14 0 6.390 6.200 6.390 6.340 6.500 319,000 2,057,660 6.4503 6.173 5.989 6.173 6.124 6.279 330,236 6.2309 -0.47%
2018-05-11 0 6.420 6.350 6.480 6.240 6.500 283,000 1,814,450 6.4115 6.202 6.134 6.260 6.028 6.279 292,968 6.1933 2.23%
2018-05-10 0 6.280 6.210 6.340 6.210 6.310 290,000 1,819,060 6.2726 6.066 5.999 6.124 5.999 6.095 300,215 6.0592 1.29%
2018-05-09 0 6.200 6.200 6.270 6.160 6.240 311,000 1,930,510 6.2074 5.989 5.989 6.057 5.950 6.028 321,954 5.9962 0.16%
2018-05-08 0 6.190 6.160 6.190 6.160 6.490 293,000 1,849,170 6.3112 5.979 5.950 5.979 5.950 6.269 303,320 6.0964 -2.06%
2018-05-07 0 6.320 6.270 6.350 6.280 6.430 278,000 1,767,930 6.3595 6.105 6.057 6.134 6.066 6.211 287,792 6.1431 -0.16%
2018-05-04 0 6.330 6.280 6.600 6.290 6.350 269,000 1,703,360 6.3322 6.115 6.066 6.375 6.076 6.134 278,475 6.1167 0.96%
2018-05-03 0 6.270 6.250 6.450 6.270 6.430 288,000 1,838,090 6.3823 6.057 6.037 6.231 6.057 6.211 298,144 6.1651 -1.72%
2018-05-02 0 6.380 6.310 6.400 6.290 6.400 278,000 1,769,940 6.3667 6.163 6.095 6.182 6.076 6.182 287,792 6.1501 2.08%
2018-04-30 0 6.250 6.170 6.330 6.250 6.550 290,000 1,866,500 6.4362 6.037 5.960 6.115 6.037 6.327 300,215 6.2172 -2.95%
2018-04-27 0 6.440 6.380 6.510 6.360 6.600 277,000 1,808,300 6.5282 6.221 6.163 6.289 6.144 6.375 286,757 6.3060 0.31%
2018-04-26 0 6.420 6.320 6.420 6.360 6.600 290,000 1,876,870 6.4720 6.202 6.105 6.202 6.144 6.375 300,215 6.2518 -1.38%
2018-04-25 0 6.510 6.420 6.590 6.460 6.580 278,000 1,810,980 6.5143 6.289 6.202 6.366 6.240 6.356 287,792 6.2927 -1.06%
2018-04-24 0 6.580 6.450 6.700 6.430 6.620 271,000 1,778,210 6.5617 6.356 6.231 6.472 6.211 6.395 280,545 6.3384 3.79%
2018-04-23 0 6.340 6.290 9.300 6.300 6.450 282,000 1,789,510 6.3458 6.124 6.076 8.984 6.086 6.231 291,933 6.1299 -0.31%
2018-04-20 0 6.360 6.300 6.550 6.310 6.500 285,000 1,824,610 6.4021 6.144 6.086 6.327 6.095 6.279 295,039 6.1843 -0.31%
2018-04-19 0 6.380 6.290 6.440 6.340 6.500 276,000 1,768,960 6.4093 6.163 6.076 6.221 6.124 6.279 285,721 6.1912 0.31%
2018-04-18 0 6.360 6.270 6.500 6.290 6.600 290,000 1,859,820 6.4132 6.144 6.057 6.279 6.076 6.375 300,215 6.1950 -1.70%
2018-04-17 0 6.470 6.330 6.590 6.380 6.550 275,000 1,783,020 6.4837 6.250 6.115 6.366 6.163 6.327 284,686 6.2631 1.41%
2018-04-16 0 6.380 6.380 6.580 6.370 6.650 274,000 1,768,610 6.4548 6.163 6.163 6.356 6.153 6.424 283,651 6.2352 -1.09%
2018-04-13 0 6.450 6.310 9.430 6.360 6.470 280,000 1,800,860 6.4316 6.231 6.095 9.109 6.144 6.250 289,862 6.2128 1.90%
2018-04-12 0 6.330 6.200 6.400 6.290 6.450 277,000 1,759,640 6.3525 6.115 5.989 6.182 6.076 6.231 286,757 6.1364 0.32%
2018-04-11 0 6.310 6.300 6.350 6.280 6.500 284,000 1,816,150 6.3949 6.095 6.086 6.134 6.066 6.279 294,003 6.1773 -1.41%
2018-04-10 0 6.400 6.320 9.400 6.340 6.520 271,000 1,753,920 6.4720 6.182 6.105 9.080 6.124 6.298 280,545 6.2518 0.16%
2018-04-09 0 6.390 6.310 6.400 6.380 6.650 283,000 1,844,110 6.5163 6.173 6.095 6.182 6.163 6.424 292,968 6.2946 -1.99%
2018-04-06 0 6.520 6.410 6.590 6.530 6.600 263,000 1,726,860 6.5660 6.298 6.192 6.366 6.308 6.375 272,264 6.3426 1.72%
2018-04-04 0 6.410 6.380 6.530 6.410 6.570 282,000 1,838,060 6.5179 6.192 6.163 6.308 6.192 6.346 291,933 6.2962 -0.77%
2018-04-03 0 6.460 6.440 9.430 6.450 6.600 267,000 1,747,900 6.5464 6.240 6.221 9.109 6.231 6.375 276,404 6.3237 -2.27%
2018-03-29 0 6.610 6.430 6.510 6.530 6.620 281,000 1,852,330 6.5919 6.385 6.211 6.289 6.308 6.395 290,898 6.3676 1.38%
2018-03-28 0 6.520 6.400 6.700 6.430 6.590 278,000 1,815,810 6.5317 6.298 6.182 6.472 6.211 6.366 287,792 6.3095 -0.91%
2018-03-27 0 6.580 6.570 6.790 6.550 6.720 305,000 2,021,840 6.6290 6.356 6.346 6.559 6.327 6.491 315,743 6.4034 1.70%
2018-03-26 0 6.470 6.460 6.550 6.400 6.570 284,000 1,836,800 6.4676 6.250 6.240 6.327 6.182 6.346 294,003 6.2475 1.09%
2018-03-23 0 6.400 6.270 6.520 6.230 6.680 284,000 1,830,720 6.4462 6.182 6.057 6.298 6.018 6.453 294,003 6.2269 -6.98%
2018-03-22 0 6.880 6.800 6.890 6.850 7.100 292,000 2,027,640 6.9440 6.646 6.569 6.656 6.617 6.858 302,285 6.7077 -0.29%
2018-03-21 0 6.900 6.870 6.980 6.880 7.000 266,000 1,848,510 6.9493 6.665 6.636 6.743 6.646 6.762 275,369 6.7128 -1.15%
2018-03-20 0 6.980 6.870 6.980 6.850 7.000 296,000 2,048,430 6.9204 6.743 6.636 6.743 6.617 6.762 306,426 6.6849 0.72%
2018-03-19 0 6.930 6.920 6.950 6.800 6.990 266,000 1,839,870 6.9168 6.694 6.685 6.714 6.569 6.752 275,369 6.6815 1.61%
2018-03-16 0 6.820 6.800 6.930 6.800 7.000 269,000 1,854,690 6.8948 6.588 6.569 6.694 6.569 6.762 278,475 6.6602 -0.29%
2018-03-15 0 6.840 6.820 7.000 6.600 6.840 258,000 1,729,970 6.7053 6.607 6.588 6.762 6.375 6.607 267,087 6.4772 3.48%
2018-03-14 0 6.610 6.600 9.430 6.580 6.750 280,000 1,857,900 6.6354 6.385 6.375 9.109 6.356 6.520 289,862 6.4096 -1.34%
2018-03-13 0 6.700 6.650 7.000 6.650 6.800 285,000 1,909,800 6.7011 6.472 6.424 6.762 6.424 6.569 295,039 6.4731 -1.62%
2018-03-12 0 6.810 6.800 6.940 6.760 7.100 269,000 1,843,500 6.8532 6.578 6.569 6.704 6.530 6.858 278,475 6.6200 -2.58%
2018-03-09 0 6.990 6.960 7.000 6.900 7.150 303,000 2,109,550 6.9622 6.752 6.723 6.762 6.665 6.907 313,673 6.7253 1.60%
2018-03-08 0 6.880 6.830 6.960 6.640 6.910 295,000 2,014,330 6.8282 6.646 6.598 6.723 6.414 6.675 305,391 6.5959 4.08%
2018-03-07 0 6.610 6.550 6.620 6.530 6.700 260,000 1,717,320 6.6051 6.385 6.327 6.395 6.308 6.472 269,158 6.3803 0.92%
2018-03-06 0 6.550 6.450 6.570 6.500 6.650 259,000 1,710,500 6.6042 6.327 6.231 6.346 6.279 6.424 268,123 6.3795 1.55%
2018-03-05 0 6.450 6.350 6.550 6.380 6.670 289,000 1,894,960 6.5570 6.231 6.134 6.327 6.163 6.443 299,179 6.3339 -2.57%
2018-03-02 0 6.620 6.550 6.650 6.550 6.700 264,000 1,753,170 6.6408 6.395 6.327 6.424 6.327 6.472 273,299 6.4148 -1.19%
2018-03-01 0 6.700 6.600 6.890 6.150 7.000 321,000 2,095,170 6.5270 6.472 6.375 6.656 5.941 6.762 332,307 6.3049 5.85%
2018-02-28 0 6.330 6.330 6.400 6.260 6.650 276,000 1,755,400 6.3601 6.115 6.115 6.182 6.047 6.424 285,721 6.1437 -3.21%
2018-02-27 0 6.540 6.500 6.640 6.510 6.700 262,000 1,719,980 6.5648 6.317 6.279 6.414 6.289 6.472 271,228 6.3414 -0.46%
2018-02-26 0 6.570 6.550 6.660 6.570 6.780 277,000 1,846,370 6.6656 6.346 6.327 6.433 6.346 6.549 286,757 6.4388 -2.52%
2018-02-23 0 6.740 6.680 6.750 6.690 6.800 274,000 1,849,580 6.7503 6.511 6.453 6.520 6.462 6.569 283,651 6.5206 -0.15%
2018-02-22 0 6.750 6.720 6.820 6.750 6.920 251,000 1,711,590 6.8191 6.520 6.491 6.588 6.520 6.685 259,841 6.5871 -1.03%
2018-02-21 0 6.820 6.790 6.990 6.800 7.120 274,000 1,897,120 6.9238 6.588 6.559 6.752 6.569 6.878 283,651 6.6882 0.44%
2018-02-20 0 6.790 6.740 6.880 6.720 7.100 253,000 1,733,040 6.8500 6.559 6.511 6.646 6.491 6.858 261,911 6.6169 -1.59%
2018-02-15 0 6.900 6.870 6.990 6.640 6.920 146,000 987,890 6.7664 6.665 6.636 6.752 6.414 6.685 151,143 6.5361 4.07%
2018-02-14 0 6.630 6.630 6.700 6.460 6.750 282,000 1,854,940 6.5778 6.404 6.404 6.472 6.240 6.520 291,933 6.3540 1.53%
2018-02-13 0 6.530 6.470 6.600 6.200 6.600 273,000 1,746,270 6.3966 6.308 6.250 6.375 5.989 6.375 282,616 6.1790 5.49%
2018-02-12 0 6.190 6.130 6.200 6.000 6.210 302,000 1,853,620 6.1378 5.979 5.921 5.989 5.796 5.999 312,637 5.9290 3.00%
2018-02-09 0 6.010 6.000 6.010 5.950 6.010 328,000 1,965,880 5.9935 5.806 5.796 5.806 5.748 5.806 339,553 5.7896 -0.99%
2018-02-08 0 6.070 6.000 6.080 6.000 6.100 300,000 1,819,200 6.0640 5.863 5.796 5.873 5.796 5.892 310,567 5.8577 1.17%
2018-02-07 0 6.000 6.000 6.040 5.920 6.090 353,000 2,121,950 6.0112 5.796 5.796 5.834 5.719 5.883 365,434 5.8067 0.00%
2018-02-06 0 6.000 5.850 6.000 5.810 6.030 363,000 2,161,460 5.9544 5.796 5.651 5.796 5.612 5.825 375,786 5.7518 -0.66%
2018-02-05 0 6.040 6.000 6.070 5.820 6.070 320,000 1,920,550 6.0017 5.834 5.796 5.863 5.622 5.863 331,271 5.7975 0.67%
2018-02-02 0 6.000 6.000 6.020 5.960 6.040 311,000 1,870,430 6.0142 5.796 5.796 5.815 5.757 5.834 321,954 5.8096 0.17%
2018-02-01 0 5.990 5.950 5.990 5.990 6.050 336,000 2,024,680 6.0258 5.786 5.748 5.786 5.786 5.844 347,835 5.8208 -0.83%
2018-01-31 0 6.040 6.010 6.090 6.010 6.140 310,000 1,881,450 6.0692 5.834 5.806 5.883 5.806 5.931 320,919 5.8627 -1.79%
2018-01-30 0 6.150 6.070 6.170 6.110 6.200 288,000 1,775,580 6.1652 5.941 5.863 5.960 5.902 5.989 298,144 5.9554 -0.65%
2018-01-29 0 6.190 6.100 6.200 6.100 6.210 287,000 1,770,320 6.1684 5.979 5.892 5.989 5.892 5.999 297,109 5.9585 0.49%
2018-01-26 0 6.160 6.130 6.200 6.060 6.210 281,000 1,724,370 6.1365 5.950 5.921 5.989 5.854 5.999 290,898 5.9278 1.15%
2018-01-25 0 6.090 6.080 6.130 6.070 6.320 283,000 1,735,860 6.1338 5.883 5.873 5.921 5.863 6.105 292,968 5.9251 -0.65%
2018-01-24 0 6.130 6.060 6.130 6.000 6.180 308,000 1,871,200 6.0753 5.921 5.854 5.921 5.796 5.970 318,849 5.8686 1.83%
2018-01-23 0 6.020 6.000 6.130 6.020 6.100 292,000 1,771,630 6.0672 5.815 5.796 5.921 5.815 5.892 302,285 5.8608 0.33%
2018-01-22 0 6.000 6.000 6.020 5.990 6.100 321,000 1,933,140 6.0222 5.796 5.796 5.815 5.786 5.892 332,307 5.8173 -0.83%
2018-01-19 0 6.050 6.000 6.050 6.010 6.130 322,000 1,956,670 6.0766 5.844 5.796 5.844 5.806 5.921 333,342 5.8699 0.00%
2018-01-18 0 6.050 6.010 6.080 6.010 6.080 296,000 1,789,800 6.0466 5.844 5.806 5.873 5.806 5.873 306,426 5.8409 0.83%
2018-01-17 0 6.000 6.000 6.040 5.980 6.050 334,000 2,010,020 6.0180 5.796 5.796 5.834 5.777 5.844 345,764 5.8133 0.00%
2018-01-16 0 6.000 6.000 6.140 6.000 6.180 350,000 2,132,180 6.0919 5.796 5.796 5.931 5.796 5.970 362,328 5.8847 0.00%
2018-01-15 0 6.000 6.000 6.020 5.980 6.160 342,000 2,077,020 6.0732 5.796 5.796 5.815 5.777 5.950 354,046 5.8665 -1.15%
2018-01-12 0 6.070 6.070 6.110 6.070 6.230 293,000 1,807,030 6.1673 5.863 5.863 5.902 5.863 6.018 303,320 5.9575 -1.46%
2018-01-11 0 6.160 6.090 6.160 6.070 6.170 287,000 1,762,680 6.1417 5.950 5.883 5.950 5.863 5.960 297,109 5.9328 1.48%
2018-01-10 0 6.070 6.070 6.200 6.050 6.220 392,000 2,395,550 6.1111 5.863 5.863 5.989 5.844 6.008 405,807 5.9032 0.50%
2018-01-09 0 6.040 6.040 6.100 6.010 6.150 309,000 1,875,750 6.0704 5.834 5.834 5.892 5.806 5.941 319,884 5.8638 0.67%
2018-01-08 0 6.000 6.000 6.100 6.000 6.220 295,000 1,813,920 6.1489 5.796 5.796 5.892 5.796 6.008 305,391 5.9397 -2.44%
2018-01-05 0 6.150 6.060 6.160 6.080 6.220 283,000 1,747,210 6.1739 5.941 5.854 5.950 5.873 6.008 292,968 5.9638 0.00%
2018-01-04 0 6.150 6.100 6.200 6.060 6.210 302,000 1,856,970 6.1489 5.941 5.892 5.989 5.854 5.999 312,637 5.9397 -0.32%
2018-01-03 0 6.170 6.100 6.190 6.100 6.220 293,000 1,806,500 6.1655 5.960 5.892 5.979 5.892 6.008 303,320 5.9558 0.00%
2018-01-02 0 6.170 6.090 6.190 6.050 6.200 303,000 1,855,760 6.1246 5.960 5.883 5.979 5.844 5.989 313,673 5.9162 1.15%
2017-12-29 0 6.100 6.070 6.140 6.070 6.340 299,000 1,863,200 6.2314 5.892 5.863 5.931 5.863 6.124 309,532 6.0194 -3.02%
2017-12-28 0 6.290 6.160 6.300 6.180 6.350 314,000 1,983,730 6.3176 6.076 5.950 6.086 5.970 6.134 325,060 6.1027 -0.16%
2017-12-27 0 6.300 6.200 6.300 6.280 6.370 287,000 1,811,010 6.3101 6.086 5.989 6.086 6.066 6.153 297,109 6.0954 0.00%
2017-12-22 0 6.300 6.100 6.300 6.250 6.310 313,000 1,964,620 6.2767 6.086 5.892 6.086 6.037 6.095 324,025 6.0632 1.94%
2017-12-21 0 6.180 6.100 6.180 6.060 6.220 293,000 1,806,180 6.1644 5.970 5.892 5.970 5.854 6.008 303,320 5.9547 0.82%
2017-12-20 0 6.130 6.060 6.130 6.080 6.190 289,000 1,777,640 6.1510 5.921 5.854 5.921 5.873 5.979 299,179 5.9417 -0.81%
2017-12-19 0 6.180 6.090 6.180 6.160 6.250 289,000 1,789,220 6.1911 5.970 5.883 5.970 5.950 6.037 299,179 5.9804 0.49%
2017-12-18 0 6.150 6.040 6.150 6.000 6.210 307,000 1,886,320 6.1444 5.941 5.834 5.941 5.796 5.999 317,813 5.9353 0.49%
2017-12-15 0 6.120 6.060 6.120 6.110 6.510 308,000 1,907,010 6.1916 5.912 5.854 5.912 5.902 6.289 318,849 5.9809 -0.65%
2017-12-14 0 6.160 6.120 6.200 6.140 6.350 280,000 1,749,100 6.2468 5.950 5.912 5.989 5.931 6.134 289,862 6.0342 -1.28%
2017-12-13 0 6.240 6.240 6.280 6.200 6.500 295,000 1,857,700 6.2973 6.028 6.028 6.066 5.989 6.279 305,391 6.0830 -2.19%
2017-12-12 0 6.380 6.350 6.440 6.380 6.600 302,000 1,952,050 6.4637 6.163 6.134 6.221 6.163 6.375 312,637 6.2438 -3.19%
2017-12-11 0 6.590 6.530 6.600 6.500 6.700 272,000 1,795,720 6.6019 6.366 6.308 6.375 6.279 6.472 281,581 6.3773 1.85%
2017-12-08 0 6.470 6.420 6.500 6.250 6.560 296,000 1,913,330 6.4640 6.250 6.202 6.279 6.037 6.337 306,426 6.2440 -0.61%
2017-12-07 0 6.510 6.480 6.510 6.450 6.860 261,000 1,741,570 6.6727 6.289 6.260 6.289 6.231 6.627 270,193 6.4456 -3.84%
2017-12-06 0 6.770 6.610 6.780 6.680 6.890 260,000 1,775,550 6.8290 6.540 6.385 6.549 6.453 6.656 269,158 6.5967 -1.17%
2017-12-05 0 6.850 6.700 6.990 6.700 6.850 271,000 1,843,780 6.8036 6.617 6.472 6.752 6.472 6.617 280,545 6.5721 1.33%
2017-12-04 0 6.760 6.750 6.840 6.760 6.900 262,000 1,795,160 6.8518 6.530 6.520 6.607 6.530 6.665 271,228 6.6186 -0.88%
2017-12-01 0 6.820 6.820 6.830 6.770 7.190 266,000 1,823,500 6.8553 6.588 6.588 6.598 6.540 6.945 275,369 6.6220 1.34%
2017-11-30 0 6.730 6.730 6.760 6.600 9.430 321,000 2,215,910 6.9031 6.501 6.501 6.530 6.375 9.109 332,307 6.6683 2.12%
2017-11-29 0 6.590 6.560 6.590 6.500 6.620 293,000 1,926,390 6.5747 6.366 6.337 6.366 6.279 6.395 303,320 6.3510 1.38%
2017-11-28 0 6.500 6.480 6.510 6.370 6.520 311,000 2,008,810 6.4592 6.279 6.260 6.289 6.153 6.298 321,954 6.2394 0.00%
2017-11-27 0 6.500 6.490 6.520 6.400 6.530 290,000 1,871,150 6.4522 6.279 6.269 6.298 6.182 6.308 300,215 6.2327 1.09%
2017-11-24 0 6.430 6.410 6.430 6.400 6.620 280,000 1,814,610 6.4808 6.211 6.192 6.211 6.182 6.395 289,862 6.2602 -0.31%
2017-11-23 0 6.450 6.420 6.460 6.400 6.450 270,000 1,739,890 6.4440 6.231 6.202 6.240 6.182 6.231 279,510 6.2248 0.62%
2017-11-22 0 6.410 6.400 6.420 6.410 6.490 293,000 1,894,330 6.4653 6.192 6.182 6.202 6.192 6.269 303,320 6.2453 -1.23%
2017-11-21 0 6.490 6.430 6.460 6.370 6.600 292,000 1,892,320 6.4805 6.269 6.211 6.240 6.153 6.375 302,285 6.2601 -0.61%
2017-11-20 0 6.530 6.530 6.550 6.260 6.720 286,000 1,865,380 6.5223 6.308 6.308 6.327 6.047 6.491 296,074 6.3004 -2.39%
2017-11-17 0 6.690 6.680 6.700 6.690 6.730 255,000 1,711,510 6.7118 6.462 6.453 6.472 6.462 6.501 263,982 6.4834 -0.15%
2017-11-16 0 6.700 6.690 6.700 6.680 6.900 262,000 1,781,310 6.7989 6.472 6.462 6.472 6.453 6.665 271,228 6.5676 -1.90%
2017-11-15 0 6.830 6.820 6.840 6.770 6.850 256,000 1,751,500 6.8418 6.598 6.588 6.607 6.540 6.617 265,017 6.6090 -0.29%
2017-11-14 0 6.850 6.820 6.850 6.820 6.990 271,000 1,880,920 6.9407 6.617 6.588 6.617 6.588 6.752 280,545 6.7045 -1.30%
2017-11-13 0 6.940 6.930 6.950 6.900 7.000 264,000 1,837,830 6.9615 6.704 6.694 6.714 6.665 6.762 273,299 6.7246 -0.72%
2017-11-10 0 6.990 6.960 7.000 6.880 7.060 261,000 1,823,760 6.9876 6.752 6.723 6.762 6.646 6.820 270,193 6.7498 -0.85%
2017-11-09 0 7.050 7.020 7.050 7.020 7.100 244,000 1,722,250 7.0584 6.810 6.781 6.810 6.781 6.858 252,594 6.8182 0.43%
2017-11-08 0 7.020 6.990 7.020 6.970 7.140 274,000 1,937,610 7.0716 6.781 6.752 6.781 6.733 6.897 283,651 6.8310 0.29%
2017-11-07 0 7.000 6.970 7.000 6.950 7.110 251,000 1,765,660 7.0345 6.762 6.733 6.762 6.714 6.868 259,841 6.7952 1.01%
2017-11-06 0 6.930 6.900 6.930 6.840 7.100 256,000 1,773,250 6.9268 6.694 6.665 6.694 6.607 6.858 265,017 6.6911 -2.12%
2017-11-03 0 7.080 7.080 7.120 6.860 7.400 259,000 1,822,270 7.0358 6.839 6.839 6.878 6.627 7.148 268,123 6.7964 2.61%
2017-11-02 0 6.900 6.840 6.900 6.810 6.910 287,000 1,971,810 6.8704 6.665 6.607 6.665 6.578 6.675 297,109 6.6367 0.29%
2017-11-01 0 6.880 6.830 6.890 6.850 6.890 251,000 1,727,480 6.8824 6.646 6.598 6.656 6.617 6.656 259,841 6.6482 -0.43%
2017-10-31 0 6.910 6.900 6.920 6.900 7.000 257,000 1,781,540 6.9321 6.675 6.665 6.685 6.665 6.762 266,052 6.6962 -0.14%
2017-10-30 0 6.920 6.810 6.920 6.890 6.990 251,000 1,736,980 6.9202 6.685 6.578 6.685 6.656 6.752 259,841 6.6848 1.02%
2017-10-27 0 6.850 6.750 6.860 6.800 6.950 263,000 1,807,930 6.8743 6.617 6.520 6.627 6.569 6.714 272,264 6.6404 0.00%
2017-10-26 0 6.850 6.750 6.870 6.760 6.900 258,000 1,762,270 6.8305 6.617 6.520 6.636 6.530 6.665 267,087 6.5981 -0.72%
2017-10-25 0 6.900 6.820 6.900 6.830 6.940 251,000 1,732,420 6.9021 6.665 6.588 6.665 6.598 6.704 259,841 6.6672 1.02%
2017-10-24 0 6.830 6.750 6.880 6.700 6.880 284,000 1,922,860 6.7706 6.598 6.520 6.646 6.472 6.646 294,003 6.5403 1.04%
2017-10-23 0 6.760 6.700 6.800 6.700 6.890 268,000 1,817,270 6.7809 6.530 6.472 6.569 6.472 6.656 277,440 6.5501 -1.89%
2017-10-20 0 6.890 6.850 6.950 6.890 7.050 345,000 2,405,260 6.9718 6.656 6.617 6.714 6.656 6.810 357,152 6.7346 -0.14%
2017-10-19 0 6.900 6.810 7.000 6.810 7.040 289,000 2,016,560 6.9777 6.665 6.578 6.762 6.578 6.800 299,179 6.7403 -0.72%
2017-10-18 0 6.950 6.930 7.050 6.830 7.050 278,000 1,935,640 6.9627 6.714 6.694 6.810 6.598 6.810 287,792 6.7258 1.02%
2017-10-17 0 6.880 6.850 6.940 6.840 7.010 275,000 1,902,150 6.9169 6.646 6.617 6.704 6.607 6.771 284,686 6.6816 0.15%
2017-10-16 0 6.870 6.870 7.000 6.780 7.120 273,000 1,896,550 6.9471 6.636 6.636 6.762 6.549 6.878 282,616 6.7107 -3.65%
2017-10-13 0 7.130 7.020 7.140 7.070 7.300 249,000 1,787,810 7.1800 6.887 6.781 6.897 6.829 7.052 257,770 6.9357 -1.25%
2017-10-12 0 7.220 7.100 7.230 6.920 7.250 301,000 2,107,560 7.0019 6.974 6.858 6.984 6.685 7.003 311,602 6.7636 3.88%
2017-10-11 0 6.950 6.910 7.010 6.910 7.020 273,000 1,906,810 6.9847 6.714 6.675 6.771 6.675 6.781 282,616 6.7470 -0.71%
2017-10-10 0 7.000 6.830 7.040 6.810 7.000 339,000 2,335,670 6.8899 6.762 6.598 6.800 6.578 6.762 350,941 6.6555 0.86%
2017-10-09 0 6.940 6.920 6.950 6.710 7.020 310,000 2,122,660 6.8473 6.704 6.685 6.714 6.482 6.781 320,919 6.6143 1.91%
2017-10-06 0 6.810 6.800 6.880 6.810 7.100 295,000 2,058,630 6.9784 6.578 6.569 6.646 6.578 6.858 305,391 6.7410 -4.08%
2017-10-04 0 7.100 7.030 7.180 7.020 7.220 275,000 1,960,660 7.1297 6.858 6.791 6.936 6.781 6.974 284,686 6.8871 1.43%
2017-10-03 0 7.000 7.000 7.060 6.820 7.360 272,000 1,958,270 7.1995 6.762 6.762 6.820 6.588 7.110 281,581 6.9546 -3.85%
2017-09-29 0 7.280 7.280 7.310 7.280 7.450 268,000 1,963,740 7.3274 7.032 7.032 7.061 7.032 7.197 277,440 7.0781 0.00%
2017-09-28 0 7.280 7.230 7.290 7.110 7.320 253,000 1,828,130 7.2258 7.032 6.984 7.042 6.868 7.071 261,911 6.9800 1.11%
2017-09-27 0 7.200 7.170 7.250 6.790 7.740 327,000 2,349,950 7.1864 6.955 6.926 7.003 6.559 7.477 338,518 6.9419 6.67%
2017-09-26 0 6.750 6.720 6.790 6.400 6.750 312,000 2,044,910 6.5542 6.520 6.491 6.559 6.182 6.520 322,990 6.3312 4.81%
2017-09-25 0 6.440 6.420 6.540 6.380 6.480 165,000 1,061,480 6.4332 6.221 6.202 6.317 6.163 6.260 170,812 6.2143 -0.77%
2017-09-22 0 6.490 6.490 6.670 6.410 6.590 125,000 805,750 6.4460 6.269 6.269 6.443 6.192 6.366 129,403 6.2267 -1.22%
2017-09-21 0 6.570 6.570 6.650 6.290 6.650 170,000 1,102,910 6.4877 6.346 6.346 6.424 6.076 6.424 175,988 6.2670 -1.65%
2017-09-20 0 6.680 6.660 6.690 6.400 6.680 197,000 1,289,960 6.5480 6.453 6.433 6.462 6.182 6.453 203,939 6.3252 4.37%
2017-09-19 0 6.400 6.390 6.400 6.270 6.420 443,000 2,817,140 6.3592 6.182 6.173 6.182 6.057 6.202 458,604 6.1429 0.63%
2017-09-18 0 6.360 6.360 6.410 6.300 6.690 426,000 2,797,990 6.5681 6.144 6.144 6.192 6.086 6.462 441,005 6.3446 -0.78%
2017-09-15 0 6.410 6.400 6.470 6.070 6.490 505,000 3,191,110 6.3190 6.192 6.182 6.250 5.863 6.269 522,788 6.1040 5.78%
2017-09-14 0 6.060 6.000 6.070 6.000 6.400 524,000 3,241,870 6.1868 5.854 5.796 5.863 5.796 6.182 542,457 5.9763 -4.87%
2017-09-13 0 6.370 6.310 6.400 6.310 6.620 431,000 2,812,230 6.5249 6.153 6.095 6.182 6.095 6.395 446,181 6.3029 -2.75%
2017-09-12 0 6.550 6.500 6.560 6.480 6.720 532,000 3,503,700 6.5859 6.327 6.279 6.337 6.260 6.491 550,739 6.3618 -1.65%
2017-09-11 0 6.660 6.600 6.690 6.620 6.770 411,000 2,752,520 6.6971 6.433 6.375 6.462 6.395 6.540 425,477 6.4693 -1.04%
2017-09-08 0 6.730 6.680 6.730 6.680 6.820 423,000 2,856,890 6.7539 6.501 6.453 6.501 6.453 6.588 437,899 6.5241 -0.59%
2017-09-07 0 6.770 6.770 6.840 6.730 6.920 410,000 2,800,090 6.8295 6.540 6.540 6.607 6.501 6.685 424,441 6.5971 -1.17%
2017-09-06 0 6.850 6.700 6.860 6.500 6.850 495,000 3,288,310 6.6431 6.617 6.472 6.627 6.279 6.617 512,435 6.4170 1.03%
2017-09-05 0 6.780 6.750 6.820 6.750 7.020 427,000 2,937,390 6.8791 6.549 6.520 6.588 6.520 6.781 442,040 6.6451 -3.14%
2017-09-04 0 7.000 6.880 7.000 6.900 7.200 615,000 4,329,140 7.0393 6.762 6.646 6.762 6.665 6.955 636,662 6.7997 -0.71%
2017-09-01 0 7.050 7.010 7.090 6.920 7.180 613,000 4,305,190 7.0231 6.810 6.771 6.849 6.685 6.936 634,592 6.7842 2.47%
2017-08-31 0 6.880 6.770 6.890 6.750 6.900 598,000 4,098,900 6.8543 6.646 6.540 6.656 6.520 6.665 619,063 6.6211 -0.58%
2017-08-30 0 6.920 6.780 6.980 6.780 7.220 723,000 5,070,390 7.0130 6.685 6.549 6.743 6.549 6.974 748,466 6.7744 -3.22%
2017-08-29 0 7.150 7.100 7.260 7.020 7.450 633,000 4,596,080 7.2608 6.907 6.858 7.013 6.781 7.197 655,296 7.0137 0.14%
2017-08-28 0 7.140 7.100 7.140 7.050 7.260 558,000 3,999,600 7.1677 6.897 6.858 6.897 6.810 7.013 577,654 6.9239 -2.59%
2017-08-25 0 7.330 7.300 7.350 7.160 7.430 602,000 4,394,620 7.3000 7.081 7.052 7.100 6.916 7.177 623,204 7.0517 -1.08%
2017-08-24 0 7.410 7.350 7.380 7.380 7.770 590,000 4,519,940 7.6609 7.158 7.100 7.129 7.129 7.506 610,781 7.4003 -4.76%
2017-08-22 0 7.780 7.720 7.820 7.760 8.100 539,000 4,261,850 7.9070 7.515 7.457 7.554 7.496 7.824 557,985 7.6379 -1.52%
2017-08-21 0 7.900 7.860 7.980 7.730 8.100 545,000 4,316,630 7.9204 7.631 7.593 7.708 7.467 7.824 564,196 7.6509 0.64%
2017-08-18 0 7.850 7.850 7.900 7.570 8.000 577,000 4,515,420 7.8257 7.583 7.583 7.631 7.312 7.728 597,324 7.5594 2.35%
2017-08-17 0 7.670 7.580 7.680 7.230 7.700 616,000 4,625,810 7.5094 7.409 7.322 7.419 6.984 7.438 637,697 7.2539 4.35%
2017-08-16 0 7.350 7.300 7.410 6.900 7.500 678,000 4,903,570 7.2324 7.100 7.052 7.158 6.665 7.245 701,881 6.9863 -1.61%
2017-08-15 0 7.470 7.400 7.470 7.410 7.850 571,000 4,312,660 7.5528 7.216 7.148 7.216 7.158 7.583 591,112 7.2958 -2.99%
2017-08-14 0 7.700 7.620 7.700 7.500 8.010 650,000 5,084,170 7.8218 7.438 7.361 7.438 7.245 7.737 672,895 7.5557 -3.87%
2017-08-11 0 8.010 7.960 8.100 7.080 8.100 836,000 6,248,640 7.4744 7.737 7.689 7.824 6.839 7.824 865,446 7.2201 4.71%
2017-08-10 0 7.650 7.650 7.790 7.640 8.550 831,000 6,703,850 8.0672 7.390 7.390 7.525 7.380 8.259 860,270 7.7927 -9.47%
2017-08-09 0 8.450 8.380 8.480 8.130 8.800 929,000 7,907,200 8.5115 8.162 8.095 8.191 7.853 8.501 961,722 8.2219 -3.54%
2017-08-08 0 8.760 8.750 8.800 8.480 9.150 775,000 6,886,440 8.8857 8.462 8.452 8.501 8.191 8.839 802,298 8.5834 -2.34%
2017-08-07 0 8.970 8.930 8.990 8.770 10.16 862,000 8,083,570 9.3777 8.665 8.626 8.684 8.472 9.814 892,362 9.0586 -4.37%
2017-08-04 0 9.380 9.310 9.380 8.400 9.570 838,000 7,687,050 9.1731 9.061 8.993 9.061 8.114 9.244 867,517 8.8610 6.11%
2017-08-03 0 8.840 8.700 8.840 8.400 9.800 993,000 9,060,240 9.1241 8.539 8.404 8.539 8.114 9.467 1,027,976 8.8137 -2.96%
2017-08-02 0 9.110 9.200 9.250 8.430 10.00 1,690,000 15,697,980 9.2887 8.800 8.887 8.935 8.143 9.660 1,749,527 8.9727 11.37%
2017-08-01 0 8.180 8.250 8.270 7.290 8.250 1,649,000 12,707,460 7.7062 7.902 7.969 7.989 7.042 7.969 1,707,082 7.4440 13.45%
2017-07-31 0 7.210 7.200 7.220 6.430 7.280 2,042,000 14,099,560 6.9048 6.965 6.955 6.974 6.211 7.032 2,113,925 6.6698 11.27%
2017-07-28 0 6.480 6.430 6.490 6.250 6.520 1,619,000 10,363,760 6.4013 6.260 6.211 6.269 6.037 6.298 1,676,026 6.1835 2.86%
2017-07-27 0 6.300 6.280 6.300 6.120 6.300 1,702,000 10,567,580 6.2089 6.086 6.066 6.086 5.912 6.086 1,761,949 5.9977 0.32%
2017-07-26 0 6.280 6.220 6.280 6.000 6.500 1,806,000 11,038,590 6.1122 6.066 6.008 6.066 5.796 6.279 1,869,612 5.9042 0.48%
2017-07-25 0 6.250 6.230 6.370 6.000 6.300 1,185,000 7,251,220 6.1192 6.037 6.018 6.153 5.796 6.086 1,226,739 5.9110 0.81%
2017-07-24 0 6.200 6.160 6.220 6.120 6.990 3,022,000 19,948,090 6.6010 5.989 5.950 6.008 5.912 6.752 3,128,443 6.3764 -9.88%
2017-07-21 0 6.880 6.870 6.880 5.660 6.880 6,069,000 38,527,340 6.3482 6.646 6.636 6.646 5.467 6.646 6,282,767 6.1322

Webb-site Database - Powered By Linux Group

Back to top