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
2026-06-26 0 11.20 11.20 - 11.20 11.20 87,000 974,400 11.200 11.20 11.20 - 11.20 11.20 87,000 11.200 0.00%
2026-06-25 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 11.20 11.20 - 11.20 11.20 100,000 11.200 0.00%
2026-06-24 0 11.20 11.20 - 11.20 11.20 87,000 974,400 11.200 11.20 11.20 - 11.20 11.20 87,000 11.200 0.00%
2026-06-23 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 11.20 11.20 - 11.20 11.20 100,000 11.200 0.00%
2026-06-22 0 11.20 11.20 - 11.20 11.20 107,000 1,198,400 11.200 11.20 11.20 - 11.20 11.20 107,000 11.200 0.00%
2026-06-18 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 11.20 11.20 - 11.20 11.20 100,000 11.200 0.00%
2026-06-17 0 11.20 11.20 - 11.20 11.20 106,000 1,187,200 11.200 11.20 11.20 - 11.20 11.20 106,000 11.200 0.00%
2026-06-16 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 11.20 11.20 - 11.20 11.20 100,000 11.200 0.00%
2026-06-15 0 11.20 11.20 - 11.10 11.20 135,000 1,508,900 11.177 11.20 11.20 - 11.10 11.20 135,000 11.177 0.00%
2026-06-12 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 11.20 11.20 - 11.20 11.20 110,000 11.200 0.00%
2026-06-11 0 11.20 11.20 - 11.20 11.20 102,000 1,142,400 11.200 11.20 11.20 - 11.20 11.20 102,000 11.200 0.00%
2026-06-10 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 11.20 11.20 - 11.20 11.20 110,000 11.200 0.00%
2026-06-09 0 11.20 11.20 - 11.20 11.20 102,000 1,142,400 11.200 11.20 11.20 - 11.20 11.20 102,000 11.200 0.00%
2026-06-08 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 11.20 11.20 - 11.20 11.20 110,000 11.200 0.00%
2026-06-05 0 11.20 11.20 - 11.20 11.20 170,000 1,904,000 11.200 11.20 11.20 - 11.20 11.20 170,000 11.200 0.00%
2026-06-04 0 11.20 11.20 - 11.20 11.20 142,000 1,590,400 11.200 11.20 11.20 - 11.20 11.20 142,000 11.200 0.00%
2026-06-03 0 11.20 11.20 - 11.20 11.20 170,000 1,904,000 11.200 11.20 11.20 - 11.20 11.20 170,000 11.200 0.00%
2026-06-02 0 11.20 11.20 - 11.20 11.21 142,000 1,591,020 11.204 11.20 11.20 - 11.20 11.21 142,000 11.204 -0.09%
2026-06-01 0 11.21 11.20 - 11.20 11.21 212,000 2,374,420 11.200 11.21 11.20 - 11.20 11.21 212,000 11.200 0.18%
2026-05-29 0 11.22 11.22 - 11.22 11.22 103,000 1,155,660 11.220 11.19 11.19 - 11.19 11.19 103,276 11.190 0.00%
2026-05-28 0 11.22 11.22 - 11.22 11.22 111,000 1,245,420 11.220 11.19 11.19 - 11.19 11.19 111,298 11.190 0.00%
2026-05-27 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 11.19 11.19 - 11.19 11.19 110,295 11.190 0.00%
2026-05-26 0 11.22 11.22 - 11.22 11.22 114,000 1,279,080 11.220 11.19 11.19 - 11.19 11.19 114,306 11.190 0.00%
2026-05-22 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.19 11.19 - 11.19 11.19 107,287 11.190 0.00%
2026-05-21 0 11.22 11.22 - 11.22 11.22 114,000 1,279,080 11.220 11.19 11.19 - 11.19 11.19 114,306 11.190 0.00%
2026-05-20 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.19 11.19 - 11.19 11.19 107,287 11.190 0.00%
2026-05-19 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 11.19 11.19 - 11.19 11.19 113,303 11.190 0.00%
2026-05-18 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.19 - 11.19 11.19 102,273 11.190 0.00%
2026-05-15 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 11.19 11.19 - 11.19 11.19 113,303 11.190 0.00%
2026-05-14 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.19 - 11.19 11.19 102,273 11.190 -0.09%
2026-05-13 0 11.23 11.22 - 11.22 11.23 291,000 3,266,800 11.226 11.20 11.19 - 11.19 11.20 291,780 11.196 0.09%
2026-05-12 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.19 - 11.19 11.19 102,273 11.190 0.00%
2026-05-11 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 11.19 11.19 - 11.19 11.19 113,303 11.190 0.00%
2026-05-08 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 11.19 11.19 - 11.19 11.19 110,295 11.190 0.00%
2026-05-07 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 11.19 11.19 - 11.19 11.19 113,303 11.190 0.00%
2026-05-06 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 11.19 11.19 - 11.19 11.19 110,295 11.190 0.00%
2026-05-05 0 11.22 11.22 - 11.22 11.22 108,000 1,211,760 11.220 11.19 11.19 - 11.19 11.19 108,290 11.190 0.00%
2026-05-04 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 11.19 11.19 - 11.19 11.19 110,295 11.190 0.09%
2026-04-30 0 11.21 11.21 - 11.21 11.21 108,000 1,210,680 11.210 11.18 11.18 - 11.18 11.18 108,290 11.180 0.00%
2026-04-29 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 11.18 11.18 - 11.18 11.18 115,308 11.180 0.09%
2026-04-28 0 11.20 11.20 - 11.20 11.20 101,000 1,131,200 11.200 11.17 11.17 - 11.17 11.17 101,271 11.170 -0.09%
2026-04-27 0 11.21 11.20 - 11.20 11.21 293,000 3,283,380 11.206 11.18 11.17 - 11.17 11.18 293,786 11.176 0.09%
2026-04-24 0 11.20 11.20 - 11.20 11.20 101,000 1,131,200 11.200 11.17 11.17 - 11.17 11.17 101,271 11.170 -0.09%
2026-04-23 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 11.18 11.18 - 11.18 11.18 115,308 11.180 0.00%
2026-04-22 0 11.21 11.21 - 11.21 11.21 101,000 1,132,210 11.210 11.18 11.18 - 11.18 11.18 101,271 11.180 0.00%
2026-04-21 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 11.18 11.18 - 11.18 11.18 115,308 11.180 0.00%
2026-04-20 0 11.21 11.21 - 11.21 11.21 97,000 1,087,370 11.210 11.18 11.18 - 11.18 11.18 97,260 11.180 0.00%
2026-04-17 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 11.18 11.18 - 11.18 11.18 115,308 11.180 -0.09%
2026-04-16 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.19 - 11.19 11.19 102,273 11.190 -0.09%
2026-04-15 0 11.23 11.22 - 11.22 11.23 288,000 3,233,140 11.226 11.20 11.19 - 11.19 11.20 288,772 11.196 0.09%
2026-04-14 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.19 - 11.19 11.19 102,273 11.190 0.00%
2026-04-13 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 11.19 11.19 - 11.19 11.19 110,295 11.190 0.00%
2026-04-10 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.19 - 11.19 11.19 102,273 11.190 0.00%
2026-04-09 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 11.19 11.19 - 11.19 11.19 110,295 11.190 -0.09%
2026-04-08 0 11.23 11.23 - 11.23 11.23 146,000 1,639,580 11.230 11.20 11.20 - 11.20 11.20 146,391 11.200 0.00%
2026-04-02 0 11.23 11.22 - 11.22 11.23 342,000 3,839,020 11.225 11.20 11.19 - 11.19 11.20 342,917 11.195 0.09%
2026-04-01 0 11.22 11.22 - 11.22 11.22 310,000 3,478,200 11.220 11.19 11.19 - 11.19 11.19 310,831 11.190 -1.58%
2026-03-31 0 11.40 11.15 - 11.13 11.40 312,000 3,497,550 11.210 11.37 11.12 - 11.10 11.37 312,836 11.180 1.69%
2026-03-30 0 11.21 11.21 - 11.21 11.21 106,000 1,188,260 11.210 11.18 11.18 - 11.18 11.18 106,284 11.180 -0.09%
2026-03-27 0 11.22 11.21 - 11.21 11.22 282,000 3,163,000 11.216 11.19 11.18 - 11.18 11.19 282,756 11.186 0.09%
2026-03-26 0 11.21 11.21 - 11.21 11.21 106,000 1,188,260 11.210 11.18 11.18 - 11.18 11.18 106,284 11.180 0.00%
2026-03-25 0 11.21 11.21 - 11.21 11.21 104,000 1,165,840 11.210 11.18 11.18 - 11.18 11.18 104,279 11.180 0.00%
2026-03-24 0 11.21 11.21 - 11.21 11.21 106,000 1,188,260 11.210 11.18 11.18 - 11.18 11.18 106,284 11.180 0.09%
2026-03-23 0 11.20 11.20 - 11.20 11.20 104,000 1,164,800 11.200 11.17 11.17 - 11.17 11.17 104,279 11.170 -0.09%
2026-03-20 0 11.21 11.21 - 11.21 11.21 130,000 1,457,300 11.210 11.18 11.18 - 11.18 11.18 130,349 11.180 0.00%
2026-03-19 0 11.21 11.21 - 11.21 11.21 119,000 1,333,990 11.210 11.18 11.18 - 11.18 11.18 119,319 11.180 0.54%
2026-03-18 0 11.15 11.15 - 11.15 11.22 130,000 1,456,780 11.206 11.12 11.12 - 11.12 11.19 130,349 11.176 -0.62%
2026-03-17 0 11.22 11.15 - 11.22 11.22 119,000 1,335,180 11.220 11.19 11.12 - 11.19 11.19 119,319 11.190 0.00%
2026-03-16 0 11.22 11.15 - 11.20 11.22 461,000 5,170,340 11.216 11.19 11.12 - 11.17 11.19 462,236 11.186 0.63%
2026-03-13 0 11.15 11.15 - 11.10 11.21 153,000 1,714,600 11.207 11.12 11.12 - 11.07 11.18 153,410 11.177 -0.62%
2026-03-12 0 11.22 11.22 - 11.10 11.22 138,000 1,546,270 11.205 11.19 11.19 - 11.07 11.19 138,370 11.175 0.00%
2026-03-11 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.19 11.19 - 11.19 11.19 107,287 11.190 0.00%
2026-03-10 0 11.22 11.22 - 11.10 11.21 119,000 1,333,110 11.203 11.19 11.19 - 11.07 11.18 119,319 11.173 0.09%
2026-03-09 0 11.21 11.21 - 11.15 11.21 107,000 1,193,110 11.151 11.18 11.18 - 11.12 11.18 107,287 11.121 -0.18%
2026-03-06 0 11.23 11.23 - 11.21 11.30 289,000 3,244,540 11.227 11.20 11.20 - 11.18 11.27 289,775 11.197 0.18%
2026-03-05 0 11.21 11.15 11.60 11.21 11.21 98,000 1,098,580 11.210 11.18 11.12 11.57 11.18 11.18 98,263 11.180 0.09%
2026-03-04 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 11.17 11.17 - 11.17 11.17 110,295 11.170 0.00%
2026-03-03 0 11.20 11.20 - 11.20 11.20 96,000 1,075,200 11.200 11.17 11.17 - 11.17 11.17 96,257 11.170 0.00%
2026-03-02 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 11.17 11.17 - 11.17 11.17 110,295 11.170 0.00%
2026-02-27 0 11.20 11.20 - 11.15 11.22 204,000 2,285,030 11.201 11.17 11.17 - 11.12 11.19 204,547 11.171 -0.18%
2026-02-26 0 11.22 11.22 - 11.22 11.22 115,000 1,290,300 11.220 11.19 11.19 - 11.19 11.19 115,308 11.190 0.00%
2026-02-25 0 11.22 11.10 - 11.22 11.22 284,000 3,186,480 11.220 11.19 11.07 - 11.19 11.19 284,761 11.190 0.09%
2026-02-24 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 11.18 11.18 - 11.18 11.18 115,308 11.180 0.00%
2026-02-23 0 11.21 11.21 - 11.21 11.21 105,000 1,177,050 11.210 11.18 11.18 - 11.18 11.18 105,282 11.180 0.09%
2026-02-20 0 11.20 11.20 - 11.20 11.20 114,000 1,276,800 11.200 11.17 11.17 - 11.17 11.17 114,306 11.170 0.00%
2026-02-16 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.17 11.17 - 11.17 11.17 105,282 11.170 0.00%
2026-02-13 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.17 11.17 - 11.17 11.17 105,282 11.170 0.00%
2026-02-12 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.17 11.17 - 11.17 11.17 105,282 11.170 -0.09%
2026-02-11 0 11.21 11.21 - 11.21 11.21 282,000 3,161,220 11.210 11.18 11.18 - 11.18 11.18 282,756 11.180 0.00%
2026-02-10 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 11.18 11.18 - 11.18 11.18 115,308 11.180 0.00%
2026-02-09 0 11.21 11.21 - 11.21 11.21 104,000 1,165,840 11.210 11.18 11.18 - 11.18 11.18 104,279 11.180 0.09%
2026-02-06 0 11.20 11.11 - 11.20 11.21 472,000 5,288,180 11.204 11.17 11.08 - 11.17 11.18 473,265 11.174 -0.09%
2026-02-05 0 11.21 11.08 - 11.11 11.21 269,000 3,012,420 11.199 11.18 11.05 - 11.08 11.18 269,721 11.169 0.00%
2026-02-04 0 11.21 11.21 - 11.21 11.21 346,000 3,878,660 11.210 11.18 11.18 - 11.18 11.18 346,928 11.180 0.00%
2026-02-03 0 11.21 11.21 - 11.21 11.21 111,000 1,244,310 11.210 11.18 11.18 - 11.18 11.18 111,298 11.180 0.09%
2026-02-02 0 11.20 11.20 - 11.20 11.20 168,000 1,881,600 11.200 11.17 11.17 - 11.17 11.17 168,450 11.170 -0.09%
2026-01-30 0 11.21 11.21 - 11.21 11.21 111,000 1,244,310 11.210 11.18 11.18 - 11.18 11.18 111,298 11.180 0.00%
2026-01-29 0 11.21 11.21 - 11.21 11.21 119,000 1,333,990 11.210 11.18 11.18 - 11.18 11.18 119,319 11.180 -0.18%
2026-01-28 0 11.23 11.18 - 11.23 11.23 111,000 1,246,530 11.230 11.20 11.15 - 11.20 11.20 111,298 11.200 0.09%
2026-01-27 0 11.22 11.18 - 11.10 11.23 163,000 1,828,740 11.219 11.19 11.15 - 11.07 11.20 163,437 11.189 0.09%
2026-01-26 0 11.21 11.21 - 11.21 11.21 159,000 1,782,390 11.210 11.18 11.18 - 11.18 11.18 159,426 11.180 0.00%
2026-01-23 0 11.21 11.05 11.50 11.00 11.22 121,000 1,355,870 11.206 11.18 11.02 11.47 10.97 11.19 121,324 11.176 0.00%
2026-01-22 0 11.21 11.15 - 10.92 11.23 172,000 1,927,420 11.206 11.18 11.12 - 10.89 11.20 172,461 11.176 0.00%
2026-01-21 0 11.21 11.05 11.38 11.05 11.21 128,000 1,434,220 11.205 11.18 11.02 11.35 11.02 11.18 128,343 11.175 0.00%
2026-01-20 0 11.21 11.21 - 11.21 11.21 128,000 1,434,880 11.210 11.18 11.18 - 11.18 11.18 128,343 11.180 0.00%
2026-01-19 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 11.18 11.18 - 11.18 11.18 100,268 11.180 -0.18%
2026-01-16 0 11.23 11.23 - 11.23 11.23 101,000 1,134,230 11.230 11.20 11.20 - 11.20 11.20 101,271 11.200 0.09%
2026-01-15 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 11.19 11.19 - 11.19 11.19 100,268 11.190 -0.09%
2026-01-14 0 11.23 11.23 - 11.23 11.23 101,000 1,134,230 11.230 11.20 11.20 - 11.20 11.20 101,271 11.200 0.00%
2026-01-13 0 11.23 11.23 - 11.23 11.23 100,000 1,123,000 11.230 11.20 11.20 - 11.20 11.20 100,268 11.200 0.18%
2026-01-09 0 11.21 11.21 - 11.21 11.21 132,000 1,479,720 11.210 11.18 11.18 - 11.18 11.18 132,354 11.180 0.00%
2026-01-08 0 11.21 11.10 - 11.03 11.21 116,000 1,300,180 11.208 11.18 11.07 - 11.00 11.18 116,311 11.178 0.18%
2026-01-07 0 11.19 11.04 11.30 11.00 11.22 138,000 1,547,140 11.211 11.16 11.01 11.27 10.97 11.19 138,370 11.181 -0.27%
2026-01-06 0 11.22 11.22 - 11.15 11.22 197,000 2,207,190 11.204 11.19 11.19 - 11.12 11.19 197,528 11.174 0.09%
2026-01-05 0 11.21 11.10 - 11.02 11.22 236,000 2,642,770 11.198 11.18 11.07 - 10.99 11.19 236,633 11.168 -0.09%
2025-12-31 0 11.22 11.22 - 11.22 11.22 290,000 3,253,800 11.220 11.19 11.19 - 11.19 11.19 290,777 11.190 -0.09%
2025-12-30 0 11.23 11.05 11.25 11.02 11.23 144,000 1,614,600 11.213 11.20 11.02 11.22 10.99 11.20 144,386 11.183 0.00%
2025-12-29 0 11.23 10.94 11.23 10.71 11.23 206,000 2,311,860 11.223 11.20 10.91 11.20 10.68 11.20 206,552 11.193 0.09%
2025-12-24 0 11.22 11.22 - 11.22 11.23 198,000 2,222,140 11.223 11.19 11.19 - 11.19 11.20 198,531 11.193 0.00%
2025-12-23 0 11.22 11.22 - 11.22 11.22 106,000 1,189,320 11.220 11.19 11.19 - 11.19 11.19 106,284 11.190 0.00%
2025-12-22 0 11.22 11.78 - 11.22 11.22 147,000 1,649,340 11.220 11.19 11.75 - 11.19 11.19 147,394 11.190 0.00%
2025-12-19 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.19 11.19 - 11.19 11.19 107,287 11.190 0.00%
2025-12-18 0 11.22 11.22 - 11.22 11.22 122,000 1,368,840 11.220 11.19 11.19 - 11.19 11.19 122,327 11.190 0.00%
2025-12-17 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 11.19 11.19 - 11.19 11.19 107,287 11.190 -0.27%
2025-12-16 0 11.25 11.16 - 11.20 11.25 128,000 1,433,800 11.202 11.22 11.13 - 11.17 11.22 128,343 11.172 1.26%
2025-12-15 0 11.11 11.10 11.30 10.50 11.31 197,000 2,192,850 11.131 11.08 11.07 11.27 10.47 11.28 197,528 11.101 -1.07%
2025-12-12 0 11.23 11.23 - 11.23 11.23 132,000 1,482,360 11.230 11.20 11.20 - 11.20 11.20 132,354 11.200 0.00%
2025-12-11 0 11.23 11.23 - 11.23 11.23 100,000 1,123,000 11.230 11.20 11.20 - 11.20 11.20 100,268 11.200 0.09%
2025-12-10 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 11.19 11.19 - 11.19 11.19 120,322 11.190 0.00%
2025-12-09 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 11.19 11.19 - 11.19 11.19 100,268 11.190 0.00%
2025-12-08 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 11.19 11.19 - 11.19 11.19 120,322 11.190 0.00%
2025-12-05 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 11.19 11.19 - 11.19 11.19 100,268 11.190 0.00%
2025-12-04 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 11.19 11.19 - 11.19 11.19 120,322 11.190 0.09%
2025-12-03 0 11.21 11.21 - 11.21 11.21 164,000 1,838,440 11.210 11.18 11.18 - 11.18 11.18 164,440 11.180 0.00%
2025-12-02 0 11.21 11.21 - 11.21 11.21 120,000 1,345,200 11.210 11.18 11.18 - 11.18 11.18 120,322 11.180 0.09%
2025-12-01 0 11.20 11.53 - 11.00 11.23 165,000 1,850,620 11.216 11.17 11.50 - 10.97 11.20 165,442 11.186 -0.18%
2025-11-28 0 11.22 11.22 - 11.22 11.22 281,000 3,152,820 11.220 11.19 11.19 - 11.19 11.19 281,753 11.190 0.00%
2025-11-27 0 11.22 11.20 - 11.22 11.22 107,000 1,200,540 11.220 11.19 11.17 - 11.19 11.19 107,287 11.190 0.00%
2025-11-26 0 11.22 11.20 - 11.22 11.22 102,000 1,144,440 11.220 11.19 11.17 - 11.19 11.19 102,273 11.190 0.09%
2025-11-25 0 11.21 11.21 - 11.21 11.21 105,000 1,177,050 11.210 11.18 11.18 - 11.18 11.18 105,282 11.180 0.00%
2025-11-24 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 11.18 11.18 - 11.18 11.18 100,268 11.180 0.09%
2025-11-21 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.17 11.17 - 11.17 11.17 105,282 11.170 -0.09%
2025-11-20 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 11.18 11.18 - 11.18 11.18 100,268 11.180 0.09%
2025-11-19 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 11.17 11.17 - 11.17 11.17 105,282 11.170 0.00%
2025-11-18 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 11.17 11.17 - 11.17 11.17 109,292 11.170 0.00%
2025-11-17 0 11.20 11.18 - 11.20 11.20 106,000 1,187,200 11.200 11.17 11.15 - 11.17 11.17 106,284 11.170 0.00%
2025-11-14 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 11.17 11.17 - 11.17 11.17 109,292 11.170 -0.18%
2025-11-13 0 11.22 11.22 - 11.22 11.22 104,000 1,166,880 11.220 11.19 11.19 - 11.19 11.19 104,279 11.190 0.18%
2025-11-12 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 11.17 11.17 - 11.17 11.17 109,292 11.170 0.00%
2025-11-11 0 11.20 11.20 - 11.20 11.20 111,000 1,243,200 11.200 11.17 11.17 - 11.17 11.17 111,298 11.170 0.00%
2025-11-10 0 11.20 11.20 - 11.20 11.20 149,000 1,668,800 11.200 11.17 11.17 - 11.17 11.17 149,399 11.170 0.00%
2025-11-07 0 11.20 11.00 12.60 10.60 11.60 114,000 1,286,800 11.288 11.17 10.97 12.57 10.57 11.57 114,306 11.258 2.75%
2025-11-06 0 10.90 10.67 10.98 10.51 11.24 61,000 674,710 11.061 10.87 10.64 10.95 10.48 11.21 61,164 11.031 0.18%
2025-11-05 0 10.88 - 10.88 10.42 12.10 205,000 2,314,270 11.289 10.85 - 10.85 10.39 12.07 205,550 11.259 -6.21%
2025-11-04 0 11.60 11.20 - 11.15 11.60 140,000 1,580,770 11.291 11.57 11.17 - 11.12 11.57 140,375 11.261 2.75%
2025-11-03 0 11.29 11.29 - 11.29 11.29 131,000 1,478,990 11.290 11.26 11.26 - 11.26 11.26 131,351 11.260 0.00%
2025-10-31 0 11.29 11.29 - 11.29 11.29 137,000 1,546,730 11.290 11.26 11.26 - 11.26 11.26 137,367 11.260 -0.09%
2025-10-30 0 11.30 11.15 - 11.30 11.30 131,000 1,480,300 11.300 11.27 11.12 - 11.27 11.27 131,351 11.270 0.09%
2025-10-28 0 11.29 11.29 - 11.29 11.29 137,000 1,546,730 11.290 11.26 11.26 - 11.26 11.26 137,367 11.260 0.00%
2025-10-27 0 11.29 11.85 - 11.29 11.29 109,000 1,230,610 11.290 11.26 11.82 - 11.26 11.26 109,292 11.260 0.09%
2025-10-24 0 11.28 11.28 - 11.28 11.28 113,000 1,274,640 11.280 11.25 11.25 - 11.25 11.25 113,303 11.250 0.00%
2025-10-23 0 11.28 11.84 - 11.13 11.28 109,000 1,229,370 11.279 11.25 11.81 - 11.10 11.25 109,292 11.248 0.00%
2025-10-22 0 11.28 11.28 - 11.28 11.28 113,000 1,274,640 11.280 11.25 11.25 - 11.25 11.25 113,303 11.250 0.00%
2025-10-21 0 11.28 11.84 - 11.28 11.28 106,000 1,195,680 11.280 11.25 11.81 - 11.25 11.25 106,284 11.250 0.09%
2025-10-20 0 11.27 11.15 - 11.27 11.27 113,000 1,273,510 11.270 11.24 11.12 - 11.24 11.24 113,303 11.240 0.00%
2025-10-17 0 11.27 11.15 - 11.27 11.27 105,000 1,183,350 11.270 11.24 11.12 - 11.24 11.24 105,282 11.240 0.00%
2025-10-16 0 11.27 11.15 - 11.27 11.27 112,000 1,262,240 11.270 11.24 11.12 - 11.24 11.24 112,300 11.240 0.00%
2025-10-15 0 11.27 11.27 - 11.27 11.27 149,000 1,679,230 11.270 11.24 11.24 - 11.24 11.24 149,399 11.240 0.00%
2025-10-14 0 11.27 11.15 - 11.27 11.27 158,000 1,780,660 11.270 11.24 11.12 - 11.24 11.24 158,424 11.240 0.09%
2025-10-13 0 11.26 11.15 - 11.26 11.26 102,000 1,148,520 11.260 11.23 11.12 - 11.23 11.23 102,273 11.230 -0.09%
2025-10-10 0 11.27 11.17 - 11.27 11.27 103,000 1,160,810 11.270 11.24 11.14 - 11.24 11.24 103,276 11.240 0.00%
2025-10-09 0 11.27 11.15 - 11.27 11.27 101,000 1,138,270 11.270 11.24 11.12 - 11.24 11.24 101,271 11.240 0.00%
2025-10-08 0 11.27 11.17 - 11.27 11.27 102,000 1,149,540 11.270 11.24 11.14 - 11.24 11.24 102,273 11.240 0.00%
2025-10-06 0 11.27 11.17 - 11.27 11.27 155,000 1,746,850 11.270 11.24 11.14 - 11.24 11.24 155,416 11.240 0.00%
2025-10-03 0 11.27 11.17 - 11.27 11.27 102,000 1,149,540 11.270 11.24 11.14 - 11.24 11.24 102,273 11.240 0.00%
2025-10-02 0 11.27 11.26 - 11.27 11.27 154,000 1,735,580 11.270 11.24 11.23 - 11.24 11.24 154,413 11.240 0.27%
2025-09-30 0 11.24 11.15 - 11.24 11.24 101,000 1,135,240 11.240 11.21 11.12 - 11.21 11.21 101,271 11.210 0.00%
2025-09-29 0 11.24 11.15 - 11.24 11.24 153,000 1,719,720 11.240 11.21 11.12 - 11.21 11.21 153,410 11.210 0.09%
2025-09-26 0 11.23 11.23 - 11.23 11.23 144,000 1,617,120 11.230 11.20 11.20 - 11.20 11.20 144,386 11.200 0.00%
2025-09-25 0 11.23 11.23 - 11.23 11.23 108,000 1,212,840 11.230 11.20 11.20 - 11.20 11.20 108,290 11.200 0.00%
2025-09-24 0 11.23 11.23 - 11.23 11.23 144,000 1,617,120 11.230 11.20 11.20 - 11.20 11.20 144,386 11.200 0.00%
2025-09-23 0 11.23 11.23 - 11.12 11.30 108,000 1,215,810 11.258 11.20 11.20 - 11.09 11.27 108,290 11.227 0.00%
2025-09-22 0 11.23 11.11 - 11.05 11.24 144,000 1,613,810 11.207 11.20 11.08 - 11.02 11.21 144,386 11.177 0.36%
2025-09-19 0 11.19 11.02 11.19 11.00 11.34 122,000 1,378,350 11.298 11.16 10.99 11.16 10.97 11.31 122,327 11.268 -0.97%
2025-09-18 0 11.30 11.20 11.40 11.13 11.40 142,000 1,609,240 11.333 11.27 11.17 11.37 11.10 11.37 142,381 11.302 0.89%
2025-09-17 0 11.20 11.20 11.68 11.11 11.26 113,000 1,270,220 11.241 11.17 11.17 11.65 11.08 11.23 113,303 11.211 -0.62%
2025-09-16 0 11.27 11.20 11.29 11.07 11.35 136,000 1,535,380 11.290 11.24 11.17 11.26 11.04 11.32 136,365 11.259 1.44%
2025-09-15 0 11.11 11.11 11.20 11.04 11.40 127,000 1,437,250 11.317 11.08 11.08 11.17 11.01 11.37 127,340 11.287 -3.98%
2025-09-12 0 11.57 11.20 11.48 11.32 11.57 132,000 1,503,160 11.388 11.54 11.17 11.45 11.29 11.54 132,354 11.357 0.00%
2025-09-11 0 11.57 11.57 - 11.24 11.76 102,000 1,167,520 11.446 11.54 11.54 - 11.21 11.73 102,273 11.416 0.00%
2025-09-10 0 11.57 10.90 11.59 11.12 11.57 134,000 1,531,120 11.426 11.54 10.87 11.56 11.09 11.54 134,359 11.396 0.00%
2025-09-09 0 11.57 11.57 - 11.23 11.57 100,000 1,140,000 11.400 11.54 11.54 - 11.20 11.54 100,268 11.370 0.00%
2025-09-08 0 11.57 11.57 - 11.30 11.54 122,000 1,388,440 11.381 11.54 11.54 - 11.27 11.51 122,327 11.350 0.00%
2025-09-05 0 11.57 11.28 11.58 11.09 11.57 104,000 1,194,770 11.488 11.54 11.25 11.55 11.06 11.54 104,279 11.457 0.61%
2025-09-04 0 11.50 11.50 11.70 10.82 11.50 112,000 1,274,330 11.378 11.47 11.47 11.67 10.79 11.47 112,300 11.348 2.68%
2025-09-03 0 11.20 10.86 11.24 10.80 11.50 120,000 1,370,030 11.417 11.17 10.83 11.21 10.77 11.47 120,322 11.386 -2.61%
2025-09-02 0 11.50 10.97 - 10.79 11.90 107,000 1,268,060 11.851 11.47 10.94 - 10.76 11.87 107,287 11.819 -3.36%
2025-09-01 0 11.90 - 12.47 10.94 11.68 240,000 2,743,960 11.433 11.87 - 12.44 10.91 11.65 240,643 11.403 2.32%
2025-08-29 0 11.63 10.60 11.75 10.60 12.05 89,000 1,023,050 11.495 11.60 10.57 11.72 10.57 12.02 89,239 11.464 -0.51%
2025-08-28 0 11.69 - 12.27 11.70 12.92 128,000 1,571,050 12.274 11.66 - 12.24 11.67 12.89 128,343 12.241 1.92%
2025-08-27 0 11.47 11.10 11.60 10.70 11.69 106,000 1,218,440 11.495 11.44 11.07 11.57 10.67 11.66 106,284 11.464 0.35%
2025-08-26 0 11.43 - 11.43 11.04 12.06 120,000 1,417,410 11.812 11.40 - 11.40 11.01 12.03 120,322 11.780 -1.47%
2025-08-25 0 11.60 - 12.50 11.60 12.13 80,000 967,960 12.100 11.57 - 12.47 11.57 12.10 80,214 12.067 -5.46%
2025-08-22 0 12.27 - 12.27 11.63 12.27 98,000 1,161,750 11.855 12.24 - 12.24 11.60 12.24 98,263 11.823 5.78%
2025-08-21 0 11.60 11.60 11.80 11.56 12.46 115,000 1,418,090 12.331 11.57 11.57 11.77 11.53 12.43 115,308 12.298 -1.86%
2025-08-20 0 11.82 11.80 11.82 11.80 12.45 81,000 982,150 12.125 11.79 11.77 11.79 11.77 12.42 81,217 12.093 -5.06%
2025-08-19 0 12.45 12.28 12.46 12.12 13.30 213,000 2,668,490 12.528 12.42 12.25 12.43 12.09 13.26 213,571 12.495 -0.24%
2025-08-18 0 12.48 12.00 12.57 12.21 13.10 133,000 1,731,430 13.018 12.45 11.97 12.54 12.18 13.06 133,357 12.983 -4.73%
2025-08-15 0 13.10 12.66 - 12.55 13.14 167,000 2,179,080 13.048 13.06 12.63 - 12.52 13.10 167,448 13.013 7.64%
2025-08-14 0 12.17 12.17 12.23 12.00 13.16 15,000 186,490 12.433 12.14 12.14 12.20 11.97 13.12 15,040 12.399 -3.18%
2025-08-13 0 12.57 12.57 12.58 12.50 13.10 149,000 1,940,190 13.021 12.54 12.54 12.55 12.47 13.06 149,399 12.987 -3.90%
2025-08-12 0 13.08 13.08 - 13.08 13.08 134,000 1,752,720 13.080 13.05 13.05 - 13.05 13.05 134,359 13.045 -0.15%
2025-08-11 0 13.10 13.10 - 13.10 13.10 134,000 1,755,400 13.100 13.06 13.06 - 13.06 13.06 134,359 13.065 0.15%
2025-08-08 0 13.08 13.08 - 13.08 13.08 134,000 1,752,720 13.080 13.05 13.05 - 13.05 13.05 134,359 13.045 -0.15%
2025-08-07 0 13.10 13.10 - 11.10 13.06 157,000 2,046,480 13.035 13.06 13.06 - 11.07 13.03 157,421 13.000 0.46%
2025-08-06 0 13.04 13.04 - 13.04 13.04 132,000 1,721,280 13.040 13.01 13.01 - 13.01 13.01 132,354 13.005 -0.15%
2025-08-05 0 13.06 13.06 - 13.06 13.06 92,000 1,201,520 13.060 13.03 13.03 - 13.03 13.03 92,247 13.025 0.00%
2025-08-04 0 13.06 13.06 - 13.06 13.06 132,000 1,723,920 13.060 13.03 13.03 - 13.03 13.03 132,354 13.025 0.00%
2025-08-01 0 13.06 13.04 - 13.02 13.06 157,000 2,045,500 13.029 13.03 13.01 - 12.99 13.03 157,421 12.994 0.31%
2025-07-31 0 13.02 13.00 - 13.00 13.02 157,000 2,041,140 13.001 12.99 12.97 - 12.97 12.99 157,421 12.966 0.15%
2025-07-30 0 13.00 13.00 - 13.00 13.00 117,000 1,521,000 13.000 12.97 12.97 - 12.97 12.97 117,314 12.965 0.00%
2025-07-29 0 13.00 12.36 - 11.00 13.08 159,000 2,072,380 13.034 12.97 12.33 - 10.97 13.05 159,426 12.999 -0.61%
2025-07-28 0 13.08 11.58 - 13.00 13.08 147,000 1,915,180 13.028 13.05 11.55 - 12.97 13.05 147,394 12.994 2.19%
2025-07-25 0 12.80 12.80 - 12.00 12.60 147,000 1,787,760 12.162 12.77 12.77 - 11.97 12.57 147,394 12.129 8.47%
2025-07-24 0 11.80 11.80 - 10.98 11.70 157,000 1,790,720 11.406 11.77 11.77 - 10.95 11.67 157,421 11.375 4.61%
2025-07-23 0 11.28 9.900 11.52 10.12 11.60 183,000 2,079,660 11.364 11.25 9.874 11.49 10.09 11.57 183,491 11.334 -2.42%
2025-07-22 0 11.56 11.20 - 11.52 11.56 118,000 1,360,340 11.528 11.53 11.17 - 11.49 11.53 118,316 11.497 0.52%
2025-07-21 0 11.50 - 11.60 11.44 11.50 118,000 1,353,820 11.473 11.47 - 11.57 11.41 11.47 118,316 11.442 0.00%
2025-07-18 0 11.50 11.40 - 11.30 11.50 128,000 1,465,560 11.450 11.47 11.37 - 11.27 11.47 128,343 11.419 1.05%
2025-07-17 0 11.38 11.20 11.62 11.34 11.42 136,000 1,547,320 11.377 11.35 11.17 11.59 11.31 11.39 136,365 11.347 0.71%
2025-07-16 0 11.30 10.70 - 11.00 11.30 131,000 1,474,660 11.257 11.27 10.67 - 10.97 11.27 131,351 11.227 0.36%
2025-07-15 0 11.26 - 11.28 11.26 11.30 120,000 1,351,880 11.266 11.23 - 11.25 11.23 11.27 120,322 11.236 0.18%
2025-07-14 0 11.24 - 11.26 11.24 11.30 120,000 1,353,040 11.275 11.21 - 11.23 11.21 11.27 120,322 11.245 -0.53%
2025-07-11 0 11.30 - 11.32 11.30 11.32 150,000 1,696,980 11.313 11.27 - 11.29 11.27 11.29 150,402 11.283 -0.35%
2025-07-10 0 11.34 - 11.36 11.34 11.36 110,000 1,249,200 11.356 11.31 - 11.33 11.31 11.33 110,295 11.326 0.00%
2025-07-09 0 11.34 11.34 - 11.34 11.34 159,000 1,803,060 11.340 11.31 11.31 - 11.31 11.31 159,426 11.310 0.00%
2025-07-08 0 11.34 11.34 - 11.34 11.38 159,000 1,805,980 11.358 11.31 11.31 - 11.31 11.35 159,426 11.328 0.00%
2025-07-07 0 11.34 11.34 - 11.34 11.36 152,000 1,725,140 11.350 11.31 11.31 - 11.31 11.33 152,408 11.319 -0.09%
2025-07-04 0 11.38 11.38 - 11.34 11.38 152,000 1,725,160 11.350 11.32 11.32 - 11.28 11.32 152,810 11.290 -0.18%
2025-07-03 0 11.40 11.40 - 11.36 11.40 152,000 1,728,820 11.374 11.34 11.34 - 11.30 11.34 152,810 11.314 0.35%
2025-07-02 0 11.36 11.36 - 11.30 11.36 152,000 1,723,040 11.336 11.30 11.30 - 11.24 11.30 152,810 11.276 0.89%
2025-06-30 0 11.26 11.26 - 11.24 11.26 95,000 1,068,440 11.247 11.20 11.20 - 11.18 11.20 95,506 11.187 0.18%
2025-06-27 0 11.24 11.24 - 11.24 11.24 97,000 1,090,280 11.240 11.18 11.18 - 11.18 11.18 97,517 11.180 0.18%
2025-06-26 0 11.22 11.22 - 11.22 11.24 86,000 966,340 11.237 11.16 11.16 - 11.16 11.18 86,458 11.177 -0.18%
2025-06-25 0 11.24 10.50 - 11.20 11.40 167,000 1,877,720 11.244 11.18 10.44 - 11.14 11.34 167,890 11.184 0.36%
2025-06-24 0 11.20 10.80 10.88 10.60 11.26 195,000 2,173,040 11.144 11.14 10.74 10.82 10.54 11.20 196,040 11.085 1.63%
2025-06-23 0 11.02 10.40 11.26 10.80 11.20 183,000 2,039,540 11.145 10.96 10.34 11.20 10.74 11.14 183,976 11.086 -0.36%
2025-06-20 0 11.06 10.70 11.04 10.36 11.52 177,000 2,008,080 11.345 11.00 10.64 10.98 10.31 11.46 177,944 11.285 -3.83%
2025-06-19 0 11.50 10.90 11.50 11.00 11.50 186,000 2,080,740 11.187 11.44 10.84 11.44 10.94 11.44 186,992 11.127 3.98%
2025-06-18 0 11.06 10.86 11.24 10.90 11.70 191,000 2,105,400 11.023 11.00 10.80 11.18 10.84 11.64 192,018 10.965 -2.12%
2025-06-17 0 11.30 11.10 11.26 10.90 11.40 171,000 1,912,180 11.182 11.24 11.04 11.20 10.84 11.34 171,912 11.123 -0.88%
2025-06-16 0 11.40 11.24 11.40 11.26 12.80 202,000 2,350,880 11.638 11.34 11.18 11.34 11.20 12.73 203,077 11.576 -5.00%
2025-06-13 0 12.00 11.70 12.00 10.40 12.38 178,000 2,100,560 11.801 11.94 11.64 11.94 10.34 12.31 178,949 11.738 2.74%
2025-06-12 0 11.68 11.50 11.68 11.68 12.70 150,000 1,830,600 12.204 11.62 11.44 11.62 11.62 12.63 150,800 12.139 -8.18%
2025-06-11 0 12.72 12.32 12.78 12.20 12.94 150,000 1,904,000 12.693 12.65 12.25 12.71 12.14 12.87 150,800 12.626 1.76%
2025-06-10 0 12.50 12.00 12.46 12.20 13.04 150,000 1,907,580 12.717 12.43 11.94 12.39 12.14 12.97 150,800 12.650 -3.99%
2025-06-09 0 13.02 12.80 13.30 12.34 13.02 142,000 1,814,500 12.778 12.95 12.73 13.23 12.27 12.95 142,757 12.710 4.66%
2025-06-06 0 12.44 12.48 12.80 12.36 12.60 158,000 1,973,860 12.493 12.37 12.41 12.73 12.29 12.53 158,842 12.427 -0.48%
2025-06-05 0 12.50 12.30 12.50 12.38 13.00 206,000 2,615,500 12.697 12.43 12.23 12.43 12.31 12.93 207,098 12.629 -1.11%
2025-06-04 0 12.64 12.50 12.64 11.80 12.70 367,000 4,517,420 12.309 12.57 12.43 12.57 11.74 12.63 368,957 12.244 9.53%
2025-06-03 0 11.54 11.54 11.90 11.50 11.54 621,000 6,821,260 10.984 11.48 11.48 11.84 11.44 11.48 624,311 10.926 1.58%
2025-06-02 0 11.36 11.36 11.80 11.36 11.56 340,000 3,920,300 11.530 11.30 11.30 11.74 11.30 11.50 341,813 11.469 -1.90%
2025-05-30 0 11.58 11.58 11.90 11.58 11.60 200,000 2,318,920 11.595 11.52 11.52 11.84 11.52 11.54 201,066 11.533 -0.52%
2025-05-29 0 11.64 11.64 11.90 11.60 11.66 192,000 2,232,420 11.627 11.58 11.58 11.84 11.54 11.60 193,024 11.566 0.34%
2025-05-28 0 11.60 11.60 11.90 11.44 11.64 156,000 1,812,860 11.621 11.54 11.54 11.84 11.38 11.58 156,832 11.559 -0.34%
2025-05-27 0 11.64 11.30 11.64 11.16 11.80 214,000 2,465,200 11.520 11.58 11.24 11.58 11.10 11.74 215,141 11.459 0.00%
2025-05-26 0 11.64 11.50 11.64 11.48 11.84 156,000 1,822,600 11.683 11.58 11.44 11.58 11.42 11.78 156,832 11.621 -1.85%
2025-05-23 0 11.86 11.80 12.00 11.78 11.92 186,000 2,209,680 11.880 11.80 11.74 11.94 11.72 11.86 186,992 11.817 0.00%
2025-05-22 0 11.86 11.90 12.00 11.60 12.00 201,000 2,367,980 11.781 11.80 11.84 11.94 11.54 11.94 202,072 11.719 1.72%
2025-05-21 0 11.66 11.04 12.20 10.26 12.20 212,000 2,486,960 11.731 11.60 10.98 12.14 10.21 12.14 213,130 11.669 1.39%
2025-05-20 0 11.50 11.50 11.96 9.600 11.92 350,000 3,970,450 11.344 11.44 11.44 11.90 9.549 11.86 351,866 11.284 -2.71%
2025-05-19 0 11.82 11.82 12.20 11.78 11.82 134,000 1,580,580 11.795 11.76 11.76 12.14 11.72 11.76 134,714 11.733 0.17%
2025-05-16 0 11.80 11.80 12.20 11.70 11.80 181,000 2,130,200 11.769 11.74 11.74 12.14 11.64 11.74 181,965 11.707 2.08%
2025-05-15 0 11.56 10.52 12.12 9.980 12.10 229,000 2,691,200 11.752 11.50 10.46 12.06 9.927 12.04 230,221 11.690 -3.83%
2025-05-14 0 12.02 12.02 12.30 9.900 12.10 184,000 2,145,820 11.662 11.96 11.96 12.23 9.848 12.04 184,981 11.600 1.01%
2025-05-13 0 11.90 11.90 12.00 11.70 11.94 187,000 2,214,680 11.843 11.84 11.84 11.94 11.64 11.88 187,997 11.780 -0.50%
2025-05-12 0 11.96 11.80 11.98 11.94 12.00 139,000 1,665,360 11.981 11.90 11.74 11.92 11.88 11.94 139,741 11.917 0.00%
2025-05-09 0 11.96 11.80 12.00 11.90 11.96 137,000 1,635,080 11.935 11.90 11.74 11.94 11.84 11.90 137,730 11.872 0.17%
2025-05-08 0 11.94 11.80 11.96 11.88 11.98 137,000 1,633,660 11.925 11.88 11.74 11.90 11.82 11.92 137,730 11.861 0.34%
2025-05-07 0 11.90 11.90 12.10 11.80 11.90 136,000 1,616,980 11.890 11.84 11.84 12.04 11.74 11.84 136,725 11.827 0.51%
2025-05-06 0 11.84 11.84 12.00 11.80 11.84 136,000 1,607,980 11.823 11.78 11.78 11.94 11.74 11.78 136,725 11.761 0.34%
2025-05-02 0 11.80 11.80 - 11.70 11.82 148,000 1,740,040 11.757 11.74 11.74 - 11.64 11.76 148,789 11.695 0.51%
2025-04-30 0 11.74 11.70 11.74 11.60 11.74 308,000 3,599,200 11.686 11.68 11.64 11.68 11.54 11.68 309,642 11.624 0.17%
2025-04-29 0 11.72 11.72 12.00 11.66 11.74 147,000 1,720,860 11.707 11.66 11.66 11.94 11.60 11.68 147,784 11.644 0.00%
2025-04-28 0 11.72 11.72 12.00 11.50 11.72 146,000 1,699,920 11.643 11.66 11.66 11.94 11.44 11.66 146,778 11.582 0.00%
2025-04-25 0 11.72 11.72 11.98 11.50 12.04 148,000 1,756,160 11.866 11.66 11.66 11.92 11.44 11.98 148,789 11.803 0.00%
2025-04-24 0 11.72 11.72 12.00 11.70 11.72 146,000 1,710,060 11.713 11.66 11.66 11.94 11.64 11.66 146,778 11.651 -0.68%
2025-04-23 0 11.80 11.80 12.00 11.38 11.80 122,000 1,424,940 11.680 11.74 11.74 11.94 11.32 11.74 122,650 11.618 2.43%
2025-04-22 0 11.52 11.52 11.80 11.20 11.52 147,000 1,691,080 11.504 11.46 11.46 11.74 11.14 11.46 147,784 11.443 0.17%
2025-04-17 0 11.50 11.40 11.50 11.30 11.50 109,000 1,237,360 11.352 11.44 11.34 11.44 11.24 11.44 109,581 11.292 1.77%
2025-04-16 0 11.30 11.30 11.60 11.30 11.30 132,000 1,491,600 11.300 11.24 11.24 11.54 11.24 11.24 132,704 11.240 -1.57%
2025-04-15 0 11.48 11.48 11.80 11.40 11.48 106,000 1,213,920 11.452 11.42 11.42 11.74 11.34 11.42 106,565 11.391 0.70%
2025-04-14 0 11.40 11.40 11.80 11.26 11.40 132,000 1,495,500 11.330 11.34 11.34 11.74 11.20 11.34 132,704 11.269 1.24%
2025-04-11 0 11.26 11.26 11.56 10.70 11.26 183,000 2,057,800 11.245 11.20 11.20 11.50 10.64 11.20 183,976 11.185 0.36%
2025-04-10 0 11.22 11.22 11.60 11.16 11.22 152,000 1,701,800 11.196 11.16 11.16 11.54 11.10 11.16 152,810 11.137 0.90%
2025-04-09 0 11.12 11.12 11.50 11.00 11.12 153,000 1,692,000 11.059 11.06 11.06 11.44 10.94 11.06 153,816 11.000 1.28%
2025-04-08 0 10.98 10.90 10.98 10.40 11.04 153,000 1,679,460 10.977 10.92 10.84 10.92 10.34 10.98 153,816 10.919 0.73%
2025-04-07 0 10.90 10.90 11.20 10.70 10.98 153,000 1,668,000 10.902 10.84 10.84 11.14 10.64 10.92 153,816 10.844 -3.02%
2025-04-03 0 11.24 11.24 11.60 11.00 11.24 150,000 1,672,740 11.152 11.18 11.18 11.54 10.94 11.18 150,800 11.092 0.00%
2025-04-02 0 11.24 11.24 11.50 10.80 11.24 118,000 1,324,320 11.223 11.18 11.18 11.44 10.74 11.18 118,629 11.164 0.00%
2025-04-01 0 11.24 11.24 - 10.60 11.24 226,000 2,521,720 11.158 11.18 11.18 - 10.54 11.18 227,205 11.099 0.00%
2025-03-31 0 11.24 11.24 - 10.80 11.50 195,000 2,208,080 11.324 11.18 11.18 - 10.74 11.44 196,040 11.263 -2.09%
2025-03-28 0 11.48 11.48 12.00 10.80 11.52 370,000 4,238,200 11.455 11.42 11.42 11.94 10.74 11.46 371,973 11.394 0.70%
2025-03-27 0 11.40 11.40 - 10.80 12.00 266,000 3,042,560 11.438 11.34 11.34 - 10.74 11.94 267,418 11.378 -0.70%
2025-03-26 0 11.48 11.48 11.96 11.30 11.48 141,000 1,614,860 11.453 11.42 11.42 11.90 11.24 11.42 141,752 11.392 2.50%
2025-03-25 0 11.20 10.90 11.20 11.00 11.48 186,000 2,063,340 11.093 11.14 10.84 11.14 10.94 11.42 186,992 11.034 -2.44%
2025-03-24 0 11.48 11.10 11.48 11.00 11.60 205,000 2,307,000 11.254 11.42 11.04 11.42 10.94 11.54 206,093 11.194 -0.17%
2025-03-21 0 11.50 11.36 11.60 11.38 11.86 157,000 1,837,340 11.703 11.44 11.30 11.54 11.32 11.80 157,837 11.641 -3.04%
2025-03-20 0 11.86 11.86 12.00 11.86 12.00 153,000 1,831,980 11.974 11.80 11.80 11.94 11.80 11.94 153,816 11.910 -1.17%
2025-03-19 0 12.00 12.00 12.10 11.52 12.16 143,000 1,698,860 11.880 11.94 11.94 12.04 11.46 12.10 143,762 11.817 1.18%
2025-03-18 0 11.86 11.62 11.98 11.30 12.16 422,000 4,914,980 11.647 11.80 11.56 11.92 11.24 12.10 424,250 11.585 4.22%
2025-03-17 0 11.38 10.90 11.40 10.70 11.80 227,000 2,519,740 11.100 11.32 10.84 11.34 10.64 11.74 228,210 11.041 -2.57%
2025-03-14 0 11.68 11.42 11.70 11.50 11.90 167,000 1,951,080 11.683 11.62 11.36 11.64 11.44 11.84 167,890 11.621 1.57%
2025-03-13 0 11.50 11.38 12.18 11.30 12.10 268,000 3,151,580 11.760 11.44 11.32 12.12 11.24 12.04 269,429 11.697 -4.49%
2025-03-12 0 12.04 12.04 12.08 11.78 12.24 162,000 1,956,280 12.076 11.98 11.98 12.02 11.72 12.18 162,864 12.012 2.91%
2025-03-11 0 11.70 11.34 11.70 11.20 11.74 221,000 2,545,140 11.517 11.64 11.28 11.64 11.14 11.68 222,178 11.455 -2.17%
2025-03-10 0 11.96 11.96 12.18 11.96 12.40 173,000 2,115,560 12.229 11.90 11.90 12.12 11.90 12.33 173,922 12.164 -3.55%
2025-03-07 0 12.40 12.40 12.48 11.84 12.80 180,000 2,222,220 12.346 12.33 12.33 12.41 11.78 12.73 180,960 12.280 -0.80%
2025-03-06 0 12.50 12.44 12.50 11.46 12.50 253,000 3,011,180 11.902 12.43 12.37 12.43 11.40 12.43 254,349 11.839 9.08%
2025-03-05 0 11.46 11.20 11.50 11.00 11.52 179,000 2,036,180 11.375 11.40 11.14 11.44 10.94 11.46 179,954 11.315 6.11%
2025-03-04 0 10.80 10.48 10.88 10.22 10.90 183,850 1,976,857 10.753 10.74 10.42 10.82 10.17 10.84 184,830 10.696 -0.92%
2025-03-03 0 10.90 10.90 11.18 10.20 11.10 198,000 2,138,280 10.799 10.84 10.84 11.12 10.15 11.04 199,056 10.742 7.50%
2025-02-28 0 10.14 10.06 10.44 9.900 11.12 343,000 3,549,670 10.349 10.09 10.01 10.38 9.848 11.06 344,829 10.294 -7.48%
2025-02-27 0 10.96 10.92 11.28 10.84 11.18 337,000 3,702,540 10.987 10.90 10.86 11.22 10.78 11.12 338,797 10.929 -1.79%
2025-02-26 0 11.16 11.06 11.24 10.10 11.20 214,000 2,319,060 10.837 11.10 11.00 11.18 10.05 11.14 215,141 10.779 9.41%
2025-02-25 0 10.20 9.900 10.34 9.890 11.10 261,000 2,712,430 10.393 10.15 9.848 10.29 9.838 11.04 262,391 10.337 -1.35%
2025-02-24 0 10.34 10.00 10.80 10.08 11.04 254,000 2,680,260 10.552 10.29 9.947 10.74 10.03 10.98 255,354 10.496 -1.15%
2025-02-21 0 10.46 10.16 11.00 9.190 11.00 532,000 5,422,990 10.194 10.40 10.11 10.94 9.141 10.94 534,836 10.140 12.72%
2025-02-20 0 9.280 9.250 9.380 9.010 9.670 216,000 2,012,700 9.3181 9.231 9.201 9.330 8.962 9.619 217,152 9.2686 -3.13%
2025-02-19 0 9.580 9.580 9.930 9.580 10.02 254,000 2,471,280 9.7294 9.529 9.529 9.877 9.529 9.967 255,354 9.6779 -2.04%
2025-02-18 0 9.780 9.510 9.780 8.800 9.900 288,000 2,667,010 9.2605 9.728 9.460 9.728 8.753 9.848 289,535 9.2113 11.01%
2025-02-17 0 8.810 8.510 8.810 8.210 9.010 381,000 3,332,640 8.7471 8.763 8.465 8.763 8.166 8.962 383,031 8.7007 8.90%
2025-02-14 0 8.090 8.010 8.100 6.890 8.100 490,000 3,762,320 7.6782 8.047 7.968 8.057 6.853 8.057 492,612 7.6375 11.74%
2025-02-13 0 7.240 6.800 7.240 6.930 7.730 393,000 2,799,910 7.1245 7.202 6.764 7.202 6.893 7.689 395,095 7.0867 2.12%
2025-02-12 0 7.090 7.020 7.290 5.800 7.380 427,000 2,849,890 6.6742 7.052 6.983 7.251 5.769 7.341 429,276 6.6388 16.23%
2025-02-11 0 6.100 5.740 6.150 6.070 6.180 343,000 2,094,670 6.1069 6.068 5.710 6.117 6.038 6.147 344,829 6.0745 0.00%
2025-02-10 0 6.100 5.750 6.100 5.950 6.150 272,000 1,642,250 6.0377 6.068 5.720 6.068 5.918 6.117 273,450 6.0057 0.16%
2025-02-07 0 6.090 5.790 6.090 5.850 6.180 337,000 2,053,110 6.0923 6.058 5.759 6.058 5.819 6.147 338,797 6.0600 0.16%
2025-02-06 0 6.080 5.720 6.080 5.800 6.150 282,000 1,714,170 6.0786 6.048 5.690 6.048 5.769 6.117 283,503 6.0464 -0.33%
2025-02-05 0 6.100 5.800 6.140 5.900 6.300 284,000 1,742,280 6.1348 6.068 5.769 6.107 5.869 6.267 285,514 6.1023 0.00%
2025-02-04 0 6.100 5.850 6.100 5.900 6.170 212,000 1,293,060 6.0993 6.068 5.819 6.068 5.869 6.137 213,130 6.0670 -1.45%
2025-02-03 0 6.190 5.900 6.010 5.980 6.200 275,000 1,693,660 6.1588 6.157 5.869 5.978 5.948 6.167 276,466 6.1261 -0.48%
2025-01-28 0 6.220 5.830 5.910 5.200 6.220 342,000 2,067,590 6.0456 6.187 5.799 5.879 5.172 6.187 343,823 6.0135 0.00%
2025-01-27 0 6.220 5.900 6.220 5.940 6.230 128,000 778,530 6.0823 6.187 5.869 6.187 5.909 6.197 128,682 6.0500 0.65%
2025-01-24 0 6.180 6.000 6.180 5.900 6.290 223,000 1,362,170 6.1084 6.147 5.968 6.147 5.869 6.257 224,189 6.0760 -0.32%
2025-01-23 0 6.200 5.900 6.200 5.950 6.270 178,000 1,099,060 6.1745 6.167 5.869 6.167 5.918 6.237 178,949 6.1418 0.49%
2025-01-22 0 6.170 6.000 6.170 6.010 6.200 330,000 2,038,610 6.1776 6.137 5.968 6.137 5.978 6.167 331,759 6.1448 -0.16%
2025-01-21 0 6.180 5.810 6.200 5.810 6.200 313,000 1,923,680 6.1459 6.147 5.779 6.167 5.779 6.167 314,669 6.1134 2.83%
2025-01-20 0 6.010 6.000 6.180 6.000 6.210 277,000 1,708,870 6.1692 5.978 5.968 6.147 5.968 6.177 278,477 6.1365 -3.69%
2025-01-17 0 6.240 5.910 6.060 5.980 6.240 289,000 1,791,450 6.1988 6.207 5.879 6.028 5.948 6.207 290,541 6.1659 0.16%
2025-01-16 0 6.230 6.020 6.050 5.950 6.260 350,000 2,158,540 6.1673 6.197 5.988 6.018 5.918 6.227 351,866 6.1346 0.48%
2025-01-15 0 6.200 5.840 6.200 5.940 6.240 368,000 2,214,780 6.0184 6.167 5.809 6.167 5.909 6.207 369,962 5.9865 3.51%
2025-01-14 0 5.990 5.810 5.990 5.660 6.000 306,000 1,798,040 5.8759 5.958 5.779 5.958 5.630 5.968 307,631 5.8448 1.70%
2025-01-13 0 5.890 5.500 5.890 5.700 5.900 315,000 1,836,270 5.8294 5.859 5.471 5.859 5.670 5.869 316,679 5.7985 -0.17%
2025-01-10 0 5.900 5.720 5.950 5.890 5.950 186,000 1,101,320 5.9211 5.869 5.690 5.918 5.859 5.918 186,992 5.8897 1.20%
2025-01-09 0 5.830 5.300 5.840 5.330 5.840 294,000 1,668,070 5.6737 5.799 5.272 5.809 5.302 5.809 295,567 5.6436 2.82%
2025-01-08 0 5.670 5.170 5.680 5.130 5.680 231,000 1,268,140 5.4898 5.640 5.143 5.650 5.103 5.650 232,232 5.4607 3.28%
2025-01-07 0 5.490 5.200 5.490 5.200 5.750 290,000 1,607,710 5.5438 5.461 5.172 5.461 5.172 5.720 291,546 5.5144 -4.52%
2025-01-06 0 5.750 5.310 5.750 5.350 5.800 151,000 857,940 5.6817 5.720 5.282 5.720 5.322 5.769 151,805 5.6516 0.00%
2025-01-03 0 5.750 5.370 5.800 5.400 6.000 255,000 1,511,130 5.9260 5.720 5.342 5.769 5.371 5.968 256,359 5.8946 0.00%
2025-01-02 0 5.750 5.600 5.750 5.620 6.490 117,000 704,330 6.0199 5.720 5.570 5.720 5.590 6.456 117,624 5.9880 -8.73%
2024-12-31 0 6.300 6.300 6.370 5.210 6.390 646,076 3,765,145 5.8277 6.267 6.267 6.336 5.182 6.356 649,520 5.7968 21.39%
2024-12-30 0 5.190 4.840 5.190 4.160 5.200 543,000 2,346,860 4.3220 5.162 4.814 5.162 4.138 5.172 545,895 4.2991 25.36%
2024-12-27 0 4.140 4.050 4.140 4.040 4.200 258,000 1,067,220 4.1365 4.118 4.029 4.118 4.019 4.178 259,375 4.1146 0.73%
2024-12-24 0 4.110 3.920 4.110 4.070 4.150 346,000 1,413,230 4.0845 4.088 3.899 4.088 4.048 4.128 347,845 4.0628 2.75%
2024-12-23 0 4.000 3.840 4.000 3.870 4.170 252,000 992,700 3.9393 3.979 3.820 3.979 3.849 4.148 253,343 3.9184 -1.96%
2024-12-20 0 4.080 3.940 4.080 3.800 4.260 340,000 1,348,010 3.9647 4.058 3.919 4.058 3.780 4.237 341,813 3.9437 4.88%
2024-12-19 0 3.890 3.710 3.890 3.100 4.380 674,000 2,342,180 3.4750 3.869 3.690 3.869 3.084 4.357 677,593 3.4566 24.28%
2024-12-18 0 3.130 3.000 3.200 2.760 3.060 358,000 1,042,980 2.9134 3.113 2.984 3.183 2.745 3.044 359,909 2.8979 12.59%
2024-12-17 0 2.780 2.710 2.790 2.750 2.800 351,000 976,780 2.7828 2.765 2.696 2.775 2.735 2.785 352,871 2.7681 0.00%
2024-12-16 0 2.780 2.720 2.800 2.750 2.800 310,000 863,600 2.7858 2.765 2.706 2.785 2.735 2.785 311,653 2.7710 -0.71%
2024-12-13 0 2.800 2.750 2.830 2.750 2.860 203,000 572,310 2.8193 2.785 2.735 2.815 2.735 2.845 204,082 2.8043 -1.06%
2024-12-12 0 2.830 2.750 2.860 2.750 2.870 196,000 557,820 2.8460 2.815 2.735 2.845 2.735 2.855 197,045 2.8309 -0.70%
2024-12-11 0 2.850 2.750 2.950 2.750 2.850 200,000 566,230 2.8312 2.835 2.735 2.934 2.735 2.835 201,066 2.8161 2.89%
2024-12-10 0 2.770 2.750 2.890 2.760 2.900 231,000 664,490 2.8766 2.755 2.735 2.875 2.745 2.885 232,232 2.8613 -7.36%
2024-12-09 0 2.990 2.880 3.050 2.800 2.990 246,000 714,930 2.9062 2.974 2.865 3.034 2.785 2.974 247,311 2.8908 4.55%
2024-12-06 0 2.860 2.830 2.900 2.800 2.920 193,000 551,890 2.8595 2.845 2.815 2.885 2.785 2.905 194,029 2.8444 0.00%
2024-12-05 0 2.860 2.810 2.880 2.810 2.890 275,000 785,900 2.8578 2.845 2.795 2.865 2.795 2.875 276,466 2.8427 -0.35%
2024-12-04 0 2.870 2.800 2.930 2.800 2.890 254,000 724,700 2.8531 2.855 2.785 2.914 2.785 2.875 255,354 2.8380 0.00%
2024-12-03 0 2.870 2.770 2.890 2.800 2.880 211,000 602,220 2.8541 2.855 2.755 2.875 2.785 2.865 212,125 2.8390 0.35%
2024-12-02 0 2.860 2.810 2.900 2.810 2.860 277,000 786,610 2.8397 2.845 2.795 2.885 2.795 2.845 278,477 2.8247 0.70%
2024-11-29 0 2.840 2.770 2.930 2.760 2.910 372,000 1,073,510 2.8858 2.825 2.755 2.914 2.745 2.895 373,983 2.8705 -1.39%
2024-11-28 0 2.880 2.670 2.900 2.700 2.880 248,000 707,910 2.8545 2.865 2.656 2.885 2.686 2.865 249,322 2.8393 0.00%
2024-11-27 0 2.880 2.840 2.940 2.800 2.880 141,000 405,510 2.8760 2.865 2.825 2.924 2.785 2.865 141,752 2.8607 0.00%
2024-11-26 0 2.880 2.840 2.980 2.400 2.880 305,000 855,780 2.8058 2.865 2.825 2.964 2.387 2.865 306,626 2.7910 0.70%
2024-11-25 0 2.860 2.770 2.920 2.800 2.860 184,000 524,140 2.8486 2.845 2.755 2.905 2.785 2.845 184,981 2.8335 0.35%
2024-11-22 0 2.850 2.720 2.800 2.770 2.860 332,000 938,510 2.8268 2.835 2.706 2.785 2.755 2.845 333,770 2.8118 -0.35%
2024-11-21 0 2.860 2.770 3.000 2.790 2.860 174,000 497,060 2.8567 2.845 2.755 2.984 2.775 2.845 174,928 2.8415 0.00%
2024-11-20 0 2.860 2.790 3.050 2.860 2.860 155,000 443,300 2.8600 2.845 2.775 3.034 2.845 2.845 155,826 2.8448 0.00%
2024-11-19 0 2.860 2.740 3.020 2.770 2.860 372,000 1,050,150 2.8230 2.845 2.725 3.004 2.755 2.845 373,983 2.8080 0.00%
2024-11-18 0 2.860 2.800 2.960 2.860 2.860 156,000 446,060 2.8594 2.845 2.785 2.944 2.845 2.845 156,832 2.8442 0.00%
2024-11-15 0 2.860 2.840 2.890 2.800 2.900 357,000 1,016,660 2.8478 2.845 2.825 2.875 2.785 2.885 358,903 2.8327 0.00%
2024-11-14 0 2.860 2.800 2.960 2.860 2.940 154,000 448,760 2.9140 2.845 2.785 2.944 2.845 2.924 154,821 2.8986 -2.72%
2024-11-13 0 2.940 2.840 2.970 2.810 2.950 190,000 552,870 2.9098 2.924 2.825 2.954 2.795 2.934 191,013 2.8944 0.00%
2024-11-12 0 2.940 2.910 2.940 2.870 3.160 629,000 1,842,740 2.9296 2.924 2.895 2.924 2.855 3.143 632,353 2.9141 -0.34%
2024-11-11 0 2.950 2.950 2.980 2.810 3.080 606,000 1,754,880 2.8958 2.934 2.934 2.964 2.795 3.064 609,231 2.8805 -4.22%
2024-11-08 0 3.080 3.000 3.120 3.000 3.080 111,000 341,690 3.0783 3.064 2.984 3.103 2.984 3.064 111,592 3.0620 0.00%
2024-11-07 0 3.080 3.020 3.100 3.010 3.100 129,000 398,470 3.0889 3.064 3.004 3.084 2.994 3.084 129,688 3.0725 -0.96%
2024-11-06 0 3.110 3.110 3.200 3.100 3.180 120,000 377,410 3.1451 3.094 3.094 3.183 3.084 3.163 120,640 3.1284 0.32%
2024-11-05 0 3.100 3.100 3.190 3.090 3.140 141,000 439,090 3.1141 3.084 3.084 3.173 3.074 3.123 141,752 3.0976 0.32%
2024-11-04 0 3.090 3.090 3.160 3.090 3.090 116,000 358,440 3.0900 3.074 3.074 3.143 3.074 3.074 116,618 3.0736 0.00%
2024-11-01 0 3.090 3.000 3.090 3.090 3.150 130,000 408,500 3.1423 3.074 2.984 3.074 3.074 3.133 130,693 3.1256 0.00%
2024-10-31 0 3.090 3.000 3.090 3.090 3.290 256,000 826,430 3.2282 3.074 2.984 3.074 3.074 3.273 257,365 3.2111 -0.32%
2024-10-30 0 3.100 3.100 3.190 3.100 3.400 100,000 334,610 3.3461 3.084 3.084 3.173 3.084 3.382 100,533 3.3284 -10.14%
2024-10-29 0 3.450 3.280 3.450 3.280 3.600 158,000 545,130 3.4502 3.432 3.263 3.432 3.263 3.581 158,842 3.4319 -1.43%
2024-10-28 0 3.500 3.360 3.500 3.190 3.500 216,000 711,430 3.2937 3.481 3.342 3.481 3.173 3.481 217,152 3.2762 6.38%
2024-10-25 0 3.290 3.190 3.290 3.130 3.350 344,000 1,101,680 3.2026 3.273 3.173 3.273 3.113 3.332 345,834 3.1856 2.81%
2024-10-24 0 3.200 2.980 3.200 2.780 3.300 531,000 1,536,610 2.8938 3.183 2.964 3.183 2.765 3.283 533,831 2.8785 7.02%
2024-10-23 0 2.990 2.900 2.990 2.900 2.990 86,000 255,700 2.9733 2.974 2.885 2.974 2.885 2.974 86,458 2.9575 0.00%
2024-10-22 0 2.990 2.900 2.990 2.780 3.000 231,000 650,680 2.8168 2.974 2.885 2.974 2.765 2.984 232,232 2.8019 0.34%
2024-10-21 0 2.980 2.950 2.990 2.920 2.980 76,000 222,040 2.9216 2.964 2.934 2.974 2.905 2.964 76,405 2.9061 1.02%
2024-10-18 0 2.950 2.830 2.950 2.810 3.040 150,000 428,580 2.8572 2.934 2.815 2.934 2.795 3.024 150,800 2.8420 3.51%
2024-10-17 0 2.850 2.820 2.850 2.880 3.000 5,000 14,640 2.9280 2.835 2.805 2.835 2.865 2.984 5,027 2.9125 1.42%
2024-10-16 0 2.810 2.810 2.920 2.810 3.000 15,000 42,880 2.8587 2.795 2.795 2.905 2.795 2.984 15,080 2.8435 -2.43%
2024-10-15 0 2.880 2.810 2.880 2.780 2.950 10,000 28,280 2.8280 2.865 2.795 2.865 2.765 2.934 10,053 2.8130 0.00%
2024-10-14 0 2.880 2.580 2.880 2.800 3.000 41,000 116,680 2.8459 2.865 2.566 2.865 2.785 2.984 41,219 2.8308 -7.10%
2024-10-10 0 3.100 2.750 3.100 2.450 3.100 165,000 458,340 2.7778 3.084 2.735 3.084 2.437 3.084 165,880 2.7631 24.00%
2024-10-09 0 2.500 2.480 2.500 2.460 2.580 39,000 97,300 2.4949 2.487 2.467 2.487 2.447 2.566 39,208 2.4816 -6.02%
2024-10-08 0 2.660 2.500 2.660 2.550 2.680 31,000 79,760 2.5729 2.646 2.487 2.646 2.536 2.666 31,165 2.5593 -2.92%
2024-10-07 0 2.740 2.730 2.760 2.650 2.860 87,000 237,360 2.7283 2.725 2.716 2.745 2.636 2.845 87,464 2.7138 -4.53%
2024-10-04 0 2.870 2.860 2.880 2.760 2.990 290,000 812,330 2.8011 2.855 2.845 2.865 2.745 2.974 291,546 2.7863 -1.03%
2024-10-03 0 2.900 2.690 2.850 2.480 3.030 196,000 540,740 2.7589 2.885 2.676 2.835 2.467 3.014 197,045 2.7442 -1.69%
2024-10-02 0 2.950 2.880 2.950 2.880 3.050 89,000 260,700 2.9292 2.934 2.865 2.934 2.865 3.034 89,474 2.9137 1.72%
2024-09-30 0 2.900 2.850 2.900 2.220 2.900 187,000 453,530 2.4253 2.885 2.835 2.885 2.208 2.885 187,997 2.4124 23.93%
2024-09-27 0 2.340 2.080 2.340 2.180 2.350 55,000 125,960 2.2902 2.328 2.069 2.328 2.168 2.338 55,293 2.2780 3.54%
2024-09-26 0 2.260 2.110 2.250 2.110 2.280 8,000 17,050 2.1313 2.248 2.099 2.238 2.099 2.268 8,043 2.1199 4.63%
2024-09-25 0 2.160 2.040 2.170 2.080 2.200 24,000 50,100 2.0875 2.149 2.029 2.158 2.069 2.188 24,128 2.0764 6.93%
2024-09-24 0 2.020 2.010 2.020 2.030 2.080 14,000 28,770 2.0550 2.009 1.999 2.009 2.019 2.069 14,075 2.0441 -4.72%
2024-09-23 0 2.120 2.030 2.120 2.050 2.120 23,000 47,700 2.0739 2.109 2.019 2.109 2.039 2.109 23,123 2.0629 0.00%
2024-09-20 0 2.120 2.060 2.120 - - 0 0 - 2.109 2.049 2.109 - - 0 - -0.47%
2024-09-19 0 2.130 2.050 2.130 2.050 2.190 5,000 10,570 2.1140 2.119 2.039 2.119 2.039 2.178 5,027 2.1028 -1.84%
2024-09-17 0 2.170 2.050 2.200 - - 0 0 - 2.158 2.039 2.188 - - 0 - 0.00%
2024-09-16 0 2.170 2.090 2.170 - - 0 0 - 2.158 2.079 2.158 - - 0 - -0.46%
2024-09-13 0 2.180 2.090 2.180 - - 0 0 - 2.168 2.079 2.168 - - 0 - -0.91%
2024-09-12 0 2.200 2.080 2.220 - - 0 0 - 2.188 2.069 2.208 - - 0 - 0.00%
2024-09-11 0 2.200 2.090 2.250 2.200 2.200 2,000 4,400 2.2000 2.188 2.079 2.238 2.188 2.188 2,011 2.1883 -1.35%
2024-09-10 0 2.230 2.070 2.230 2.060 2.230 12,000 25,160 2.0967 2.218 2.059 2.218 2.049 2.218 12,064 2.0855 4.21%
2024-09-09 0 2.140 2.060 2.150 2.050 2.180 14,000 29,540 2.1100 2.129 2.049 2.139 2.039 2.168 14,075 2.0988 -6.96%
2024-09-05 0 2.300 2.050 2.300 2.020 2.350 58,000 123,010 2.1209 2.288 2.039 2.288 2.009 2.338 58,309 2.1096 0.00%
2024-09-04 0 2.300 2.200 2.300 - - 0 0 - 2.288 2.188 2.288 - - 0 - 0.00%
2024-09-03 0 2.300 2.240 2.300 2.100 2.420 93,000 213,430 2.2949 2.288 2.228 2.288 2.089 2.407 93,496 2.2828 -14.18%
2024-09-02 0 2.680 2.430 2.680 - - 0 0 - 2.666 2.417 2.666 - - 0 - 0.00%
2024-08-30 0 2.680 2.430 2.680 - - 0 0 - 2.666 2.417 2.666 - - 0 - 0.00%
2024-08-29 0 2.680 2.400 2.680 - - 0 0 - 2.666 2.387 2.666 - - 0 - 0.00%
2024-08-28 0 2.680 2.350 2.700 2.350 2.680 3,000 7,710 2.5700 2.666 2.338 2.686 2.338 2.666 3,016 2.5564 1.13%
2024-08-27 0 2.650 2.350 2.650 - - 0 0 - 2.636 2.338 2.636 - - 0 - -0.38%
2024-08-26 0 2.660 2.350 2.660 - - 0 0 - 2.646 2.338 2.646 - - 0 - -1.12%
2024-08-23 0 2.690 2.400 2.690 2.690 2.690 1,000 2,690 2.6900 2.676 2.387 2.676 2.676 2.676 1,005 2.6757 9.35%
2024-08-22 0 2.460 2.320 2.460 - - 0 0 - 2.447 2.308 2.447 - - 0 - 0.00%
2024-08-21 0 2.460 2.360 2.460 2.320 2.460 11,000 26,560 2.4145 2.447 2.347 2.447 2.308 2.447 11,059 2.4017 -3.15%
2024-08-20 0 2.540 2.300 2.540 2.380 2.540 14,000 34,280 2.4486 2.527 2.288 2.527 2.367 2.527 14,075 2.4356 -3.05%
2024-08-19 0 2.620 2.340 2.620 - - 0 0 - 2.606 2.328 2.606 - - 0 - -1.50%
2024-08-16 0 2.660 2.400 2.660 - - 0 0 - 2.646 2.387 2.646 - - 0 - 0.00%
2024-08-15 0 2.660 2.400 2.660 - - 0 0 - 2.646 2.387 2.646 - - 0 - -0.37%
2024-08-14 0 2.670 2.310 2.680 - - 0 0 - 2.656 2.298 2.666 - - 0 - 0.00%
2024-08-13 0 2.670 2.310 2.670 - - 0 0 - 2.656 2.298 2.656 - - 0 - 0.00%
2024-08-12 0 2.670 2.340 2.670 - - 0 0 - 2.656 2.328 2.656 - - 0 - -0.37%
2024-08-09 0 2.680 2.400 2.680 2.350 2.680 3,000 7,690 2.5633 2.666 2.387 2.666 2.338 2.666 3,016 2.5497 6.35%
2024-08-08 0 2.520 2.350 2.520 2.260 2.520 6,000 14,380 2.3967 2.507 2.338 2.507 2.248 2.507 6,032 2.3840 -0.40%
2024-08-07 0 2.530 2.400 2.530 2.340 2.530 4,000 9,930 2.4825 2.517 2.387 2.517 2.328 2.517 4,021 2.4693 0.00%
2024-08-06 0 2.530 2.310 2.530 2.280 2.530 3,000 7,340 2.4467 2.517 2.298 2.517 2.268 2.517 3,016 2.4337 -3.44%
2024-08-05 0 2.620 2.480 2.620 - - 0 0 - 2.606 2.467 2.606 - - 0 - -2.96%
2024-08-02 0 2.700 2.580 2.700 2.570 2.700 11,000 29,080 2.6436 2.686 2.566 2.686 2.556 2.686 11,059 2.6296 -2.88%
2024-08-01 0 2.780 2.540 2.780 - - 0 0 - 2.765 2.527 2.765 - - 0 - -0.71%
2024-07-31 0 2.800 2.480 2.800 2.540 2.800 24,000 62,580 2.6075 2.785 2.467 2.785 2.527 2.785 24,128 2.5937 13.82%
2024-07-30 0 2.460 2.400 2.660 2.400 2.520 39,000 94,310 2.4182 2.447 2.387 2.646 2.387 2.507 39,208 2.4054 -8.21%
2024-07-29 0 2.680 2.440 2.680 - - 0 0 - 2.666 2.427 2.666 - - 0 - -0.37%
2024-07-26 0 2.690 2.400 2.690 2.360 2.690 15,000 37,250 2.4833 2.676 2.387 2.676 2.347 2.676 15,080 2.4702 0.37%
2024-07-25 0 2.680 2.440 2.680 2.380 2.680 29,000 71,640 2.4703 2.666 2.427 2.666 2.367 2.666 29,155 2.4572 6.35%
2024-07-24 0 2.520 2.380 2.520 2.420 2.520 4,000 9,810 2.4525 2.507 2.367 2.507 2.407 2.507 4,021 2.4395 -1.18%
2024-07-23 0 2.550 2.500 2.550 2.510 2.550 5,000 12,590 2.5180 2.536 2.487 2.536 2.497 2.536 5,027 2.5046 -3.77%
2024-07-22 0 2.650 2.500 2.650 - - 0 0 - 2.636 2.487 2.636 - - 0 - 0.00%
2024-07-19 0 2.650 2.510 2.650 2.590 2.650 16,000 41,500 2.5938 2.636 2.497 2.636 2.576 2.636 16,085 2.5800 1.92%
2024-07-18 0 2.600 2.440 2.600 2.400 2.700 33,000 84,520 2.5612 2.586 2.427 2.586 2.387 2.686 33,176 2.5476 -6.47%
2024-07-17 0 2.780 2.600 2.950 2.610 2.780 5,000 13,310 2.6620 2.765 2.586 2.934 2.596 2.765 5,027 2.6479 2.96%
2024-07-16 0 2.700 2.600 2.700 2.680 2.700 3,000 8,060 2.6867 2.686 2.586 2.686 2.666 2.686 3,016 2.6724 0.00%
2024-07-15 0 2.700 2.600 2.700 2.650 2.700 5,000 13,300 2.6600 2.686 2.586 2.686 2.636 2.686 5,027 2.6459 -3.57%
2024-07-12 0 2.800 2.650 2.800 2.800 2.800 1,000 2,800 2.8000 2.785 2.636 2.785 2.785 2.785 1,005 2.7852 3.32%
2024-07-11 0 2.710 2.620 2.710 - - 0 0 - 2.696 2.606 2.696 - - 0 - -0.37%
2024-07-10 0 2.720 2.800 3.000 2.720 2.800 8,000 21,900 2.7375 2.706 2.785 2.984 2.706 2.785 8,043 2.7230 0.00%
2024-07-09 0 2.720 2.660 2.720 2.700 2.720 5,000 13,520 2.7040 2.706 2.646 2.706 2.686 2.706 5,027 2.6897 -2.16%
2024-07-08 0 2.780 2.700 2.780 - - 0 0 - 2.765 2.686 2.765 - - 0 - 0.00%
2024-07-05 0 2.780 2.620 2.780 2.650 2.800 19,000 52,050 2.7395 2.765 2.606 2.765 2.636 2.785 19,101 2.7249 1.83%
2024-07-04 0 2.730 2.680 2.880 2.700 2.750 49,000 133,480 2.7241 2.716 2.666 2.865 2.686 2.735 49,261 2.7096 -6.19%
2024-07-03 0 2.910 2.720 2.910 - - 0 0 - 2.895 2.706 2.895 - - 0 - -1.02%
2024-07-02 0 2.940 2.740 2.940 2.770 2.940 6,000 16,910 2.8183 2.924 2.725 2.924 2.755 2.924 6,032 2.8034 -2.00%
2024-06-28 0 3.000 2.800 3.000 2.950 3.000 33,000 98,850 2.9955 2.984 2.785 2.984 2.934 2.984 33,176 2.9796 2.74%
2024-06-27 0 2.920 2.800 2.920 2.940 2.970 10,000 29,530 2.9530 2.905 2.785 2.905 2.924 2.954 10,053 2.9373 -0.68%
2024-06-26 0 2.940 2.800 2.940 - - 0 0 - 2.924 2.785 2.924 - - 0 - -0.34%
2024-06-25 0 2.950 2.800 2.950 - - 1,000 2,950 2.9500 2.934 2.785 2.934 - - 1,005 2.9344 -0.34%
2024-06-24 0 2.960 2.800 2.960 - - 0 0 - 2.944 2.785 2.944 - - 0 - -1.00%
2024-06-21 0 2.990 2.700 3.000 2.770 3.000 23,000 65,780 2.8600 2.974 2.686 2.984 2.755 2.984 23,123 2.8448 7.55%
2024-06-20 0 2.780 2.700 2.830 2.700 2.840 72,000 198,590 2.7582 2.765 2.686 2.815 2.686 2.825 72,384 2.7436 3.35%
2024-06-19 0 2.690 2.690 2.870 2.670 2.700 22,000 58,990 2.6814 2.676 2.676 2.855 2.656 2.686 22,117 2.6671 0.75%
2024-06-18 0 2.670 2.600 2.680 2.670 2.700 28,000 75,420 2.6936 2.656 2.586 2.666 2.656 2.686 28,149 2.6793 -1.11%
2024-06-17 0 2.700 2.700 2.720 2.700 2.710 13,000 35,200 2.7077 2.686 2.686 2.706 2.686 2.696 13,069 2.6933 0.00%
2024-06-14 0 2.700 2.700 2.710 2.700 2.710 5,000 13,520 2.7040 2.686 2.686 2.696 2.686 2.696 5,027 2.6897 0.00%
2024-06-13 0 2.700 2.700 2.800 2.700 2.710 17,000 45,920 2.7012 2.686 2.686 2.785 2.686 2.696 17,091 2.6869 0.00%
2024-06-12 0 2.700 2.700 2.780 2.700 2.940 20,000 55,680 2.7840 2.686 2.686 2.765 2.686 2.924 20,107 2.7692 -1.82%
2024-06-11 0 2.750 2.690 2.840 2.750 2.750 4,000 11,000 2.7500 2.735 2.676 2.825 2.735 2.735 4,021 2.7354 0.00%
2024-06-07 0 2.750 2.650 2.780 2.750 2.750 5,000 13,750 2.7500 2.735 2.636 2.765 2.735 2.735 5,027 2.7354 -1.43%
2024-06-06 0 2.790 2.750 2.820 2.790 2.800 2,000 5,590 2.7950 2.775 2.735 2.805 2.775 2.785 2,011 2.7802 -3.79%
2024-06-05 0 2.900 2.600 2.900 2.790 2.900 3,000 8,570 2.8567 2.885 2.586 2.885 2.775 2.885 3,016 2.8415 3.57%
2024-06-04 0 2.800 2.790 2.950 2.700 2.800 7,000 19,430 2.7757 2.785 2.775 2.934 2.686 2.785 7,037 2.7610 0.36%
2024-06-03 0 2.790 2.780 2.790 2.760 2.810 60,000 166,960 2.7827 2.775 2.765 2.775 2.745 2.795 60,320 2.7679 1.09%
2024-05-31 0 2.790 2.750 2.790 2.800 2.970 24,000 69,210 2.8838 2.745 2.706 2.745 2.755 2.922 24,390 2.8376 -6.38%
2024-05-30 0 2.980 2.900 2.980 2.980 2.980 2,000 5,960 2.9800 2.932 2.854 2.932 2.932 2.932 2,033 2.9323 0.00%
2024-05-29 0 2.980 2.810 2.980 2.810 3.000 71,000 207,290 2.9196 2.932 2.765 2.932 2.765 2.952 72,154 2.8729 -0.33%
2024-05-28 0 2.990 2.860 2.990 2.860 2.990 126,000 369,830 2.9352 2.942 2.814 2.942 2.814 2.942 128,049 2.8882 2.40%
2024-05-27 0 2.920 2.900 2.920 2.850 2.920 116,566 337,029 2.8913 2.873 2.854 2.873 2.804 2.873 118,461 2.8451 0.69%
2024-05-24 0 2.900 2.780 2.900 2.730 2.990 79,000 222,160 2.8122 2.854 2.736 2.854 2.686 2.942 80,284 2.7672 0.35%
2024-05-23 0 2.890 2.800 2.890 2.750 2.990 47,000 134,620 2.8643 2.844 2.755 2.844 2.706 2.942 47,764 2.8184 0.00%
2024-05-22 0 2.890 2.800 2.890 2.800 2.890 18,000 51,980 2.8878 2.844 2.755 2.844 2.755 2.844 18,293 2.8416 0.00%
2024-05-21 0 2.890 2.790 2.900 2.760 2.940 69,000 198,410 2.8755 2.844 2.745 2.854 2.716 2.893 70,122 2.8295 5.09%
2024-05-20 0 2.750 2.750 2.770 2.700 2.760 114,000 312,280 2.7393 2.706 2.706 2.726 2.657 2.716 115,853 2.6955 1.85%
2024-05-17 0 2.700 2.700 2.760 2.680 2.870 126,000 349,925 2.7772 2.657 2.657 2.716 2.637 2.824 128,049 2.7328 -1.82%
2024-05-16 0 2.750 2.750 2.760 2.750 2.830 97,000 270,280 2.7864 2.706 2.706 2.716 2.706 2.785 98,577 2.7418 -1.79%
2024-05-14 0 2.800 2.800 2.870 2.800 2.970 322,000 912,040 2.8324 2.755 2.755 2.824 2.755 2.922 327,235 2.7871 -6.67%
2024-05-13 0 3.000 3.000 3.010 3.000 3.070 98,000 294,860 3.0088 2.952 2.952 2.962 2.952 3.021 99,593 2.9606 0.00%
2024-05-10 0 3.000 2.980 3.000 2.860 3.020 521,000 1,555,460 2.9855 2.952 2.932 2.952 2.814 2.972 529,471 2.9378 6.38%
2024-05-09 0 2.820 2.820 2.850 2.780 2.860 183,000 516,000 2.8197 2.775 2.775 2.804 2.736 2.814 185,975 2.7746 2.55%
2024-05-08 0 2.750 2.750 2.800 2.640 2.860 171,000 475,410 2.7802 2.706 2.706 2.755 2.598 2.814 173,780 2.7357 0.00%
2024-05-07 0 2.750 2.750 2.790 2.720 2.840 138,000 383,120 2.7762 2.706 2.706 2.745 2.676 2.795 140,244 2.7318 4.17%
2024-05-06 0 2.640 2.640 2.700 2.620 2.910 160,000 428,890 2.6806 2.598 2.598 2.657 2.578 2.863 162,601 2.6377 -3.30%
2024-05-03 0 2.730 2.720 2.750 2.720 3.040 104,000 286,050 2.7505 2.686 2.676 2.706 2.676 2.991 105,691 2.7065 0.00%
2024-05-02 0 2.730 2.730 2.740 2.700 3.100 421,000 1,169,900 2.7789 2.686 2.686 2.696 2.657 3.050 427,845 2.7344 -5.86%
2024-04-30 0 2.900 2.900 2.910 2.370 3.000 1,136,100 3,127,524 2.7529 2.854 2.854 2.863 2.332 2.952 1,154,572 2.7088 27.19%
2024-04-29 0 2.280 2.040 2.280 1.800 2.400 422,000 868,120 2.0572 2.244 2.007 2.244 1.771 2.362 428,861 2.0242 25.27%
2024-04-26 0 1.820 1.770 1.820 1.720 1.900 288,000 518,880 1.8017 1.791 1.742 1.791 1.692 1.870 292,683 1.7728 -4.21%
2024-04-25 0 1.900 1.900 1.910 1.900 1.980 136,000 262,390 1.9293 1.870 1.870 1.879 1.870 1.948 138,211 1.8985 -3.55%
2024-04-24 0 1.970 1.970 2.020 1.940 2.130 201,000 396,500 1.9726 1.938 1.938 1.988 1.909 2.096 204,268 1.9411 -1.50%
2024-04-23 0 2.000 1.950 2.050 1.950 2.110 51,400 104,342 2.0300 1.968 1.919 2.017 1.919 2.076 52,236 1.9975 0.00%
2024-04-22 0 2.000 2.000 2.060 1.990 2.120 207,000 419,920 2.0286 1.968 1.968 2.027 1.958 2.086 210,366 1.9961 -4.76%
2024-04-19 0 2.100 2.090 2.100 2.090 2.360 140,000 297,350 2.1239 2.066 2.057 2.066 2.057 2.322 142,276 2.0899 -6.67%
2024-04-18 0 2.250 2.240 2.250 2.200 2.450 75,000 175,200 2.3360 2.214 2.204 2.214 2.165 2.411 76,219 2.2986 -2.17%
2024-04-17 0 2.300 2.300 2.350 2.200 2.470 382,000 866,550 2.2685 2.263 2.263 2.312 2.165 2.430 388,211 2.2322 0.44%
2024-04-16 0 2.290 2.290 2.300 2.200 2.690 678,000 1,615,650 2.3830 2.253 2.253 2.263 2.165 2.647 689,023 2.3448 -14.23%
2024-04-15 0 2.670 2.660 2.670 2.630 3.240 906,000 2,575,480 2.8427 2.627 2.617 2.627 2.588 3.188 920,730 2.7972 -13.03%
2024-04-12 0 3.070 3.050 3.070 2.980 3.600 1,105,000 3,535,425 3.1995 3.021 3.001 3.021 2.932 3.542 1,122,966 3.1483 -10.23%
2024-04-11 0 3.420 3.420 3.450 3.050 4.140 5,312,000 18,944,180 3.5663 3.365 3.365 3.395 3.001 4.074 5,398,366 3.5092 21.28%
2024-04-10 0 2.820 2.800 2.820 0.600 4.500 10,329,280 31,489,062 3.0485 2.775 2.755 2.775 0.590 4.428 10,497,221 2.9998 432.08%
2024-04-09 0 0.530 0.550 0.890 0.290 5.930 931,000 673,285 0.7232 0.522 0.541 0.876 0.285 5.835 946,137 0.7116 -90.96%
2024-04-08 0 5.860 - - 5.860 5.880 2,000 11,740 5.8700 5.766 - - 5.766 5.786 2,033 5.7761 -3.62%
2024-04-05 0 6.080 6.080 - - - 0 0 - 5.983 5.983 - - - 0 - 0.33%
2024-04-03 0 6.060 6.060 - 5.880 6.060 4,000 24,060 6.0150 5.963 5.963 - 5.786 5.963 4,065 5.9188 0.50%
2024-04-02 0 6.030 5.880 - 6.030 6.030 8,000 48,240 6.0300 5.934 5.786 - 5.934 5.934 8,130 5.9335 0.17%
2024-03-28 0 6.020 6.020 - 6.000 6.000 4,000 24,000 6.0000 5.924 5.924 - 5.904 5.904 4,065 5.9040 0.33%
2024-03-27 0 6.000 5.880 - 6.000 6.000 8,000 48,000 6.0000 5.904 5.786 - 5.904 5.904 8,130 5.9040 -0.50%
2024-03-26 0 6.030 6.030 - - - 0 0 - 5.934 5.934 - - - 0 - 0.17%
2024-03-25 0 6.020 6.020 - 6.000 6.000 38,000 228,000 6.0000 5.924 5.924 - 5.904 5.904 38,618 5.9040 0.33%
2024-03-22 0 6.000 6.000 - - - 0 0 - 5.904 5.904 - - - 0 - 0.33%
2024-03-21 0 5.980 5.980 - 5.960 5.960 180,000 1,072,800 5.9600 5.884 5.884 - 5.865 5.865 182,927 5.8646 0.34%
2024-03-20 0 5.960 5.860 - 5.960 5.960 8,000 47,680 5.9600 5.865 5.766 - 5.865 5.865 8,130 5.8646 1.02%
2024-03-19 0 5.900 5.860 - 5.880 5.900 79,000 466,080 5.8997 5.806 5.766 - 5.786 5.806 80,284 5.8054 -1.17%
2024-03-18 0 5.970 5.970 - 5.880 5.910 248,000 1,465,640 5.9098 5.874 5.874 - 5.786 5.815 252,032 5.8153 0.17%
2024-03-15 0 5.960 5.960 - 5.880 5.880 68,000 399,840 5.8800 5.865 5.865 - 5.786 5.786 69,106 5.7859 1.02%
2024-03-14 0 5.900 5.860 - 5.900 5.930 106,000 625,580 5.9017 5.806 5.766 - 5.806 5.835 107,723 5.8073 0.34%
2024-03-13 0 5.880 5.760 - 5.880 5.880 3,000 17,640 5.8800 5.786 5.668 - 5.786 5.786 3,049 5.7859 1.73%
2024-03-12 0 5.780 5.700 - 5.620 5.830 698,000 3,993,160 5.7209 5.688 5.609 - 5.530 5.737 709,349 5.6293 -1.37%
2024-03-11 0 5.860 5.100 5.880 5.830 5.870 123,000 721,950 5.8695 5.766 5.018 5.786 5.737 5.776 125,000 5.7756 -1.35%
2024-03-08 0 5.940 5.920 5.950 5.930 5.940 2,000 11,870 5.9350 5.845 5.825 5.855 5.835 5.845 2,033 5.8400 -1.00%
2024-03-07 0 6.000 6.180 - 6.000 6.000 118,000 708,000 6.0000 5.904 6.081 - 5.904 5.904 119,919 5.9040 -0.50%
2024-03-06 0 6.030 5.920 - 5.980 6.030 6,000 36,130 6.0217 5.934 5.825 - 5.884 5.934 6,098 5.9253 0.50%
2024-03-05 0 6.000 6.000 - 5.930 5.950 21,000 124,930 5.9490 5.904 5.904 - 5.835 5.855 21,341 5.8539 0.84%
2024-03-04 0 5.950 5.940 5.950 - - 0 0 - 5.855 5.845 5.855 - - 0 - -0.83%
2024-03-01 0 6.000 5.980 6.000 - - 0 0 - 5.904 5.884 5.904 - - 0 - -0.50%
2024-02-29 0 6.030 5.980 6.030 - - 0 0 - 5.934 5.884 5.934 - - 0 - -0.82%
2024-02-28 0 6.080 5.980 - 5.960 6.150 408,000 2,508,170 6.1475 5.983 5.884 - 5.865 6.052 414,634 6.0491 -1.30%
2024-02-27 0 6.160 6.340 - 6.160 6.160 8,000 49,280 6.1600 6.061 6.239 - 6.061 6.061 8,130 6.0614 -0.32%
2024-02-26 0 6.180 6.360 - 6.180 6.200 408,000 2,529,440 6.1996 6.081 6.258 - 6.081 6.101 414,634 6.1004 -0.32%
2024-02-23 0 6.200 6.000 - 6.200 6.200 9,000 55,800 6.2000 6.101 5.904 - 6.101 6.101 9,146 6.1008 -0.32%
2024-02-22 0 6.220 6.000 - 6.220 6.220 8,000 49,760 6.2200 6.120 5.904 - 6.120 6.120 8,130 6.1205 0.16%
2024-02-21 0 6.210 6.000 - - - 0 0 - 6.111 5.904 - - - 0 - 0.00%
2024-02-20 0 6.210 6.000 - 6.210 6.210 9,000 55,890 6.2100 6.111 5.904 - 6.111 6.111 9,146 6.1106 0.16%
2024-02-19 0 6.200 6.000 - 6.200 6.200 4,000 24,800 6.2000 6.101 5.904 - 6.101 6.101 4,065 6.1008 -0.32%
2024-02-16 0 6.220 6.000 - 6.200 6.220 11,000 68,360 6.2145 6.120 5.904 - 6.101 6.120 11,179 6.1151 0.32%
2024-02-15 0 6.200 6.200 - - - 0 0 - 6.101 6.101 - - - 0 - 0.16%
2024-02-14 0 6.190 6.190 - - - 0 0 - 6.091 6.091 - - - 0 - 0.16%
2024-02-09 0 6.180 6.000 - - - 0 0 - 6.081 5.904 - - - 0 - 0.00%
2024-02-08 0 6.180 5.930 - 6.180 6.180 9,000 55,620 6.1800 6.081 5.835 - 6.081 6.081 9,146 6.0811 0.32%
2024-02-07 0 6.160 5.930 - 6.160 6.160 8,000 49,280 6.1600 6.061 5.835 - 6.061 6.061 8,130 6.0614 0.16%
2024-02-06 0 6.150 5.930 - 6.150 6.150 8,000 49,200 6.1500 6.052 5.835 - 6.052 6.052 8,130 6.0516 0.33%
2024-02-05 0 6.130 5.930 - 6.130 6.130 9,000 55,170 6.1300 6.032 5.835 - 6.032 6.032 9,146 6.0319 -0.65%
2024-02-02 0 6.170 6.170 - - - 0 0 - 6.071 6.071 - - - 0 - 0.16%
2024-02-01 0 6.160 6.160 - - - 0 0 - 6.061 6.061 - - - 0 - 0.16%
2024-01-31 0 6.150 5.930 - 6.150 6.150 6,000 36,900 6.1500 6.052 5.835 - 6.052 6.052 6,098 6.0516 0.49%
2024-01-30 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 6.022 5.835 - 6.022 6.022 8,130 6.0221 -0.16%
2024-01-29 0 6.130 6.130 - 6.120 6.120 655,000 4,008,600 6.1200 6.032 6.032 - 6.022 6.022 665,649 6.0221 0.16%
2024-01-26 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 6.022 5.835 - 6.022 6.022 8,130 6.0221 0.33%
2024-01-25 0 6.100 5.930 - - - 0 0 - 6.002 5.835 - - - 0 - 0.00%
2024-01-24 0 6.100 5.930 - 6.100 6.100 296,000 1,805,600 6.1000 6.002 5.835 - 6.002 6.002 300,813 6.0024 -0.49%
2024-01-23 0 6.130 5.930 6.130 6.120 6.130 8,000 49,030 6.1288 6.032 5.835 6.032 6.022 6.032 8,130 6.0307 -0.33%
2024-01-22 0 6.150 6.100 - - - 0 0 - 6.052 6.002 - - - 0 - 0.00%
2024-01-19 0 6.150 6.150 - - - 0 0 - 6.052 6.052 - - - 0 - 0.33%
2024-01-18 0 6.130 5.920 - 6.130 6.130 6,000 36,780 6.1300 6.032 5.825 - 6.032 6.032 6,098 6.0319 0.33%
2024-01-17 0 6.110 5.930 - 6.110 6.110 8,000 48,880 6.1100 6.012 5.835 - 6.012 6.012 8,130 6.0122 -0.16%
2024-01-16 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 6.022 5.835 - 6.022 6.022 8,130 6.0221 -0.65%
2024-01-15 0 6.160 5.930 - - - 0 0 - 6.061 5.835 - - - 0 - 0.00%
2024-01-12 0 6.160 6.160 - 6.150 6.150 370,000 2,275,500 6.1500 6.061 6.061 - 6.052 6.052 376,016 6.0516 0.16%
2024-01-11 0 6.150 6.150 - - - 0 0 - 6.052 6.052 - - - 0 - 0.33%
2024-01-10 0 6.130 6.130 - - - 0 0 - 6.032 6.032 - - - 0 - 0.16%
2024-01-09 0 6.120 6.120 - - - 0 0 - 6.022 6.022 - - - 0 - 0.33%
2024-01-08 0 6.100 5.930 - 6.100 6.100 6,000 36,600 6.1000 6.002 5.835 - 6.002 6.002 6,098 6.0024 -0.33%
2024-01-05 0 6.120 5.930 - 6.120 6.120 1,000 6,120 6.1200 6.022 5.835 - 6.022 6.022 1,016 6.0221 -0.16%
2024-01-04 0 6.130 5.930 - 6.130 6.130 8,000 49,040 6.1300 6.032 5.835 - 6.032 6.032 8,130 6.0319 0.16%
2024-01-03 0 6.120 6.120 - - - 0 0 - 6.022 6.022 - - - 0 - 0.16%
2024-01-02 0 6.110 5.930 - 6.110 6.110 6,000 36,660 6.1100 6.012 5.835 - 6.012 6.012 6,098 6.0122 -0.33%
2023-12-29 0 6.130 5.880 - 6.130 6.130 8,000 49,040 6.1300 6.032 5.786 - 6.032 6.032 8,130 6.0319 0.99%
2023-12-28 0 6.070 5.880 - 6.070 6.070 6,000 36,420 6.0700 5.973 5.786 - 5.973 5.973 6,098 5.9729 0.17%
2023-12-27 0 6.060 5.880 - 6.060 6.060 8,000 48,480 6.0600 5.963 5.786 - 5.963 5.963 8,130 5.9630 0.83%
2023-12-22 0 6.010 5.870 - - - 0 0 - 5.914 5.776 - - - 0 - 0.00%
2023-12-21 0 6.010 5.870 - 6.010 6.170 3,000 18,270 6.0900 5.914 5.776 - 5.914 6.071 3,049 5.9926 -0.17%
2023-12-20 0 6.020 5.800 6.020 5.170 6.020 13,000 72,630 5.5869 5.924 5.707 5.924 5.087 5.924 13,211 5.4975 -0.66%
2023-12-19 0 6.060 5.870 - 6.060 6.060 5,000 30,300 6.0600 5.963 5.776 - 5.963 5.963 5,081 5.9630 -0.33%
2023-12-18 0 6.080 5.870 - - - 0 0 - 5.983 5.776 - - - 0 - 0.00%
2023-12-15 0 6.080 6.060 - 6.080 6.080 6,000 36,480 6.0800 5.983 5.963 - 5.983 5.983 6,098 5.9827 1.33%
2023-12-14 0 6.000 6.000 - 5.880 6.020 6,000 35,980 5.9967 5.904 5.904 - 5.786 5.924 6,098 5.9007 -0.50%
2023-12-13 0 6.030 5.880 - 6.030 6.030 6,000 36,180 6.0300 5.934 5.786 - 5.934 5.934 6,098 5.9335 -0.82%
2023-12-12 0 6.080 5.880 - 6.080 6.080 8,000 48,640 6.0800 5.983 5.786 - 5.983 5.983 8,130 5.9827 0.33%
2023-12-11 0 6.060 6.050 - - - 0 0 - 5.963 5.953 - - - 0 - 0.00%
2023-12-08 0 6.060 5.860 - 6.060 6.060 1,000 6,060 6.0600 5.963 5.766 - 5.963 5.963 1,016 5.9630 0.17%
2023-12-07 0 6.050 5.860 - 6.050 6.050 5,000 30,250 6.0500 5.953 5.766 - 5.953 5.953 5,081 5.9532 0.50%
2023-12-06 0 6.020 5.860 - 6.020 6.020 1,000 6,020 6.0200 5.924 5.766 - 5.924 5.924 1,016 5.9237 0.33%
2023-12-05 0 6.000 5.860 - 6.000 6.000 5,000 30,000 6.0000 5.904 5.766 - 5.904 5.904 5,081 5.9040 -0.33%
2023-12-04 0 6.020 5.860 - 6.020 6.020 5,000 30,100 6.0200 5.924 5.766 - 5.924 5.924 5,081 5.9237 -0.66%
2023-12-01 0 6.060 5.830 - 6.060 6.060 5,000 30,300 6.0600 5.963 5.737 - 5.963 5.963 5,081 5.9630 0.50%
2023-11-30 0 6.030 5.830 - 6.030 6.030 8,000 48,240 6.0300 5.934 5.737 - 5.934 5.934 8,130 5.9335 1.17%
2023-11-29 0 5.960 5.820 - 5.960 5.960 5,000 29,800 5.9600 5.865 5.727 - 5.865 5.865 5,081 5.8646 0.68%
2023-11-28 0 5.920 5.810 5.920 5.820 5.960 180,000 1,070,290 5.9461 5.825 5.717 5.825 5.727 5.865 182,927 5.8509 -0.17%
2023-11-27 0 5.930 5.820 - 5.830 5.960 466,000 2,767,780 5.9394 5.835 5.727 - 5.737 5.865 473,577 5.8444 -1.50%
2023-11-24 0 6.020 5.820 - 6.020 6.020 5,000 30,100 6.0200 5.924 5.727 - 5.924 5.924 5,081 5.9237 0.17%
2023-11-23 0 6.010 5.810 - 6.010 6.010 3,000 18,030 6.0100 5.914 5.717 - 5.914 5.914 3,049 5.9138 0.50%
2023-11-22 0 5.980 5.810 - 5.980 5.980 3,000 17,940 5.9800 5.884 5.717 - 5.884 5.884 3,049 5.8843 -0.33%
2023-11-21 0 6.000 5.800 - 6.000 6.000 5,000 30,000 6.0000 5.904 5.707 - 5.904 5.904 5,081 5.9040 0.33%
2023-11-20 0 5.980 5.800 - 5.980 5.980 3,000 17,940 5.9800 5.884 5.707 - 5.884 5.884 3,049 5.8843 0.34%
2023-11-17 0 5.960 5.960 - 5.960 5.960 3,000 17,880 5.9600 5.865 5.865 - 5.865 5.865 3,049 5.8646 1.71%
2023-11-16 0 5.860 5.780 - 5.860 5.860 3,000 17,580 5.8600 5.766 5.688 - 5.766 5.766 3,049 5.7662 -0.34%
2023-11-15 0 5.880 5.770 - 5.880 5.880 3,000 17,640 5.8800 5.786 5.678 - 5.786 5.786 3,049 5.7859 1.73%
2023-11-14 0 5.780 5.600 - 5.090 5.900 7,000 39,370 5.6243 5.688 5.510 - 5.009 5.806 7,114 5.5343 -3.34%
2023-11-13 0 5.980 5.880 - 5.980 5.980 5,000 29,900 5.9800 5.884 5.786 - 5.884 5.884 5,081 5.8843 0.84%
2023-11-10 0 5.930 5.880 - 4.630 5.930 18,000 103,540 5.7522 5.835 5.786 - 4.556 5.835 18,293 5.6602 2.42%
2023-11-09 0 5.790 5.500 5.800 4.890 5.860 11,000 62,900 5.7182 5.697 5.412 5.707 4.812 5.766 11,179 5.6267 -3.50%
2023-11-08 0 6.000 5.830 - 5.960 6.000 9,000 53,960 5.9956 5.904 5.737 - 5.865 5.904 9,146 5.8996 0.33%
2023-11-07 0 5.980 5.830 - 5.880 5.980 6,000 35,780 5.9633 5.884 5.737 - 5.786 5.884 6,098 5.8679 1.70%
2023-11-06 0 5.880 5.830 - 5.850 6.000 34,000 200,030 5.8832 5.786 5.737 - 5.756 5.904 34,553 5.7891 -2.97%
2023-11-03 0 6.060 6.000 - 5.900 6.060 8,000 48,130 6.0163 5.963 5.904 - 5.806 5.963 8,130 5.9200 1.34%
2023-11-02 0 5.980 5.930 - 5.900 5.980 10,000 59,670 5.9670 5.884 5.835 - 5.806 5.884 10,163 5.8715 0.34%
2023-11-01 0 5.960 5.900 - 5.960 6.000 3,000 17,940 5.9800 5.865 5.806 - 5.865 5.904 3,049 5.8843 -1.49%
2023-10-31 0 6.050 5.960 6.050 5.980 6.060 11,000 66,490 6.0445 5.953 5.865 5.953 5.884 5.963 11,179 5.9478 0.83%
2023-10-30 0 6.000 5.980 6.020 6.000 6.020 2,000 12,020 6.0100 5.904 5.884 5.924 5.904 5.924 2,033 5.9138 -0.99%
2023-10-27 0 6.060 6.000 - 6.060 6.060 6,000 36,360 6.0600 5.963 5.904 - 5.963 5.963 6,098 5.9630 0.66%
2023-10-26 0 6.020 5.960 6.020 5.980 6.030 11,000 66,190 6.0173 5.924 5.865 5.924 5.884 5.934 11,179 5.9210 0.33%
2023-10-25 0 6.000 6.000 6.060 6.000 6.060 2,000 12,060 6.0300 5.904 5.904 5.963 5.904 5.963 2,033 5.9335 -0.83%
2023-10-24 0 6.050 6.050 6.060 6.020 6.080 3,000 18,160 6.0533 5.953 5.953 5.963 5.924 5.983 3,049 5.9565 -1.31%
2023-10-20 0 6.130 6.130 6.160 6.090 6.090 2,000 12,180 6.0900 6.032 6.032 6.061 5.993 5.993 2,033 5.9926 0.16%
2023-10-19 0 6.120 6.120 6.180 6.080 6.160 12,000 73,470 6.1225 6.022 6.022 6.081 5.983 6.061 12,195 6.0245 -1.13%
2023-10-18 0 6.190 6.190 - 6.190 6.190 5,000 30,950 6.1900 6.091 6.091 - 6.091 6.091 5,081 6.0910 0.16%
2023-10-17 0 6.180 6.180 - 6.180 6.180 8,000 49,440 6.1800 6.081 6.081 - 6.081 6.081 8,130 6.0811 0.16%
2023-10-16 0 6.170 6.150 - 6.170 6.170 5,000 30,850 6.1700 6.071 6.052 - 6.071 6.071 5,081 6.0713 0.16%
2023-10-13 0 6.160 6.150 - 6.160 6.160 8,000 49,280 6.1600 6.061 6.052 - 6.061 6.061 8,130 6.0614 -0.32%
2023-10-12 0 6.180 6.180 - 6.180 6.180 5,000 30,900 6.1800 6.081 6.081 - 6.081 6.081 5,081 6.0811 0.16%
2023-10-11 0 6.170 6.170 - 6.170 6.170 5,000 30,850 6.1700 6.071 6.071 - 6.071 6.071 5,081 6.0713 0.16%
2023-10-10 0 6.160 6.150 - 6.160 6.160 5,000 30,800 6.1600 6.061 6.052 - 6.061 6.061 5,081 6.0614 -0.32%
2023-10-09 0 6.180 6.130 - 6.180 6.180 5,000 30,900 6.1800 6.081 6.032 - 6.081 6.081 5,081 6.0811 0.32%
2023-10-06 0 6.160 6.160 - - - 0 0 - 6.061 6.061 - - - 0 - 0.49%
2023-10-05 0 6.130 6.130 - 6.130 6.130 8,000 49,040 6.1300 6.032 6.032 - 6.032 6.032 8,130 6.0319 0.16%
2023-10-04 0 6.120 6.120 - 6.120 6.120 5,000 30,600 6.1200 6.022 6.022 - 6.022 6.022 5,081 6.0221 -0.16%
2023-10-03 0 6.130 6.130 - 6.130 6.130 1,000 6,130 6.1300 6.032 6.032 - 6.032 6.032 1,016 6.0319 -0.33%
2023-09-29 0 6.150 6.130 - 6.150 6.150 10,000 61,500 6.1500 6.052 6.032 - 6.052 6.052 10,163 6.0516 0.49%
2023-09-28 0 6.120 6.120 - 6.120 6.120 10,000 61,200 6.1200 6.022 6.022 - 6.022 6.022 10,163 6.0221 0.66%
2023-09-27 0 6.080 6.080 - - - 0 0 - 5.983 5.983 - - - 0 - 0.16%
2023-09-26 0 6.070 6.070 - 6.070 6.070 5,000 30,350 6.0700 5.973 5.973 - 5.973 5.973 5,081 5.9729 0.33%
2023-09-25 0 6.050 6.030 - 6.050 6.070 7,000 42,470 6.0671 5.953 5.934 - 5.953 5.973 7,114 5.9701 -0.17%
2023-09-22 0 6.060 - - 6.060 6.080 7,000 42,540 6.0771 5.963 - - 5.963 5.983 7,114 5.9799 0.17%
2023-09-21 0 6.050 6.030 - 6.050 6.060 7,000 42,410 6.0586 5.953 5.934 - 5.953 5.963 7,114 5.9616 -0.33%
2023-09-20 0 6.070 6.060 - 6.070 6.070 6,000 36,420 6.0700 5.973 5.963 - 5.973 5.973 6,098 5.9729 -0.33%
2023-09-19 0 6.090 6.080 - 6.090 6.090 6,000 36,540 6.0900 5.993 5.983 - 5.993 5.993 6,098 5.9926 0.33%
2023-09-18 0 6.070 6.060 - 6.070 6.070 6,000 36,420 6.0700 5.973 5.963 - 5.973 5.973 6,098 5.9729 -0.16%
2023-09-15 0 6.080 6.060 - 6.080 6.080 6,000 36,480 6.0800 5.983 5.963 - 5.983 5.983 6,098 5.9827 0.50%
2023-09-14 0 6.050 6.030 - 6.050 6.050 6,000 36,300 6.0500 5.953 5.934 - 5.953 5.953 6,098 5.9532 -0.17%
2023-09-13 0 6.060 6.000 - 6.060 6.060 6,000 36,360 6.0600 5.963 5.904 - 5.963 5.963 6,098 5.9630 -0.49%
2023-09-12 0 6.090 5.970 - 5.970 6.090 6,000 35,940 5.9900 5.993 5.874 - 5.874 5.993 6,098 5.8942 1.84%
2023-09-11 0 5.980 5.980 - 5.980 5.980 6,000 35,880 5.9800 5.884 5.884 - 5.884 5.884 6,098 5.8843 0.34%
2023-09-07 0 5.960 5.930 - 5.960 5.960 6,000 35,760 5.9600 5.865 5.835 - 5.865 5.865 6,098 5.8646 0.68%
2023-09-06 0 5.920 5.920 - 5.920 5.960 6,000 35,720 5.9533 5.825 5.825 - 5.825 5.865 6,098 5.8581 0.34%
2023-09-05 0 5.900 5.900 - 5.900 5.960 6,000 35,700 5.9500 5.806 5.806 - 5.806 5.865 6,098 5.8548 -0.34%
2023-09-04 0 5.920 5.890 - 5.920 5.920 5,000 29,600 5.9200 5.825 5.796 - 5.825 5.825 5,081 5.8253 0.68%
2023-08-31 0 5.880 5.880 5.900 5.850 5.880 130,000 764,370 5.8798 5.786 5.786 5.806 5.756 5.786 132,114 5.7857 0.34%
2023-08-30 0 5.860 5.850 5.930 5.250 5.920 7,000 40,710 5.8157 5.766 5.756 5.835 5.166 5.825 7,114 5.7227 -0.68%
2023-08-29 0 5.900 5.880 5.930 5.900 5.920 4,000 23,660 5.9150 5.806 5.786 5.835 5.806 5.825 4,065 5.8204 -0.51%
2023-08-28 0 5.930 5.880 5.930 5.930 5.930 3,000 17,790 5.9300 5.835 5.786 5.835 5.835 5.835 3,049 5.8351 0.51%
2023-08-25 0 5.900 5.860 - 5.900 5.960 11,000 65,500 5.9545 5.806 5.766 - 5.806 5.865 11,179 5.8593 0.17%
2023-08-24 0 5.890 5.860 5.900 5.890 5.890 6,000 35,340 5.8900 5.796 5.766 5.806 5.796 5.796 6,098 5.7958 0.17%
2023-08-23 0 5.880 - 5.700 5.880 5.960 6,000 35,680 5.9467 5.786 - 5.609 5.786 5.865 6,098 5.8515 -0.68%
2023-08-22 0 5.920 5.890 - 5.920 5.920 3,000 17,760 5.9200 5.825 5.796 - 5.825 5.825 3,049 5.8253 0.85%
2023-08-21 0 5.870 - 5.880 5.870 5.880 7,000 41,100 5.8714 5.776 - 5.786 5.776 5.786 7,114 5.7775 -0.34%
2023-08-18 0 5.890 5.890 - 5.890 5.890 5,000 29,450 5.8900 5.796 5.796 - 5.796 5.796 5,081 5.7958 0.51%
2023-08-17 0 5.860 5.850 - 5.830 5.880 6,000 35,180 5.8633 5.766 5.756 - 5.737 5.786 6,098 5.7695 0.00%
2023-08-16 0 5.860 5.850 - 5.860 5.870 6,000 35,210 5.8683 5.766 5.756 - 5.766 5.776 6,098 5.7744 -0.34%
2023-08-15 0 5.880 5.880 - 5.850 5.920 6,000 35,450 5.9083 5.786 5.786 - 5.756 5.825 6,098 5.8138 0.34%
2023-08-14 0 5.860 5.850 5.920 5.860 5.920 3,000 17,660 5.8867 5.766 5.756 5.825 5.766 5.825 3,049 5.7925 -1.84%
2023-08-11 0 5.970 - 5.980 5.900 5.980 8,000 47,690 5.9613 5.874 - 5.884 5.806 5.884 8,130 5.8659 0.17%
2023-08-10 0 5.960 - 6.020 5.960 6.020 7,000 42,040 6.0057 5.865 - 5.924 5.865 5.924 7,114 5.9096 -0.67%
2023-08-09 0 6.000 5.980 - 6.000 6.000 3,000 18,000 6.0000 5.904 5.884 - 5.904 5.904 3,049 5.9040 -0.50%
2023-08-08 0 6.030 5.960 - 6.030 6.030 3,000 18,090 6.0300 5.934 5.865 - 5.934 5.934 3,049 5.9335 0.50%
2023-08-07 0 6.000 5.930 - 6.000 6.000 3,000 18,000 6.0000 5.904 5.835 - 5.904 5.904 3,049 5.9040 0.33%
2023-08-04 0 5.980 5.900 - 5.980 5.980 3,000 17,940 5.9800 5.884 5.806 - 5.884 5.884 3,049 5.8843 0.34%
2023-08-03 0 5.960 5.880 - 5.960 5.960 3,000 17,880 5.9600 5.865 5.786 - 5.865 5.865 3,049 5.8646 1.02%
2023-08-02 0 5.900 5.880 - 5.900 5.900 3,000 17,700 5.9000 5.806 5.786 - 5.806 5.806 3,049 5.8056 -0.34%
2023-08-01 0 5.920 5.830 - 5.920 5.920 3,000 17,760 5.9200 5.825 5.737 - 5.825 5.825 3,049 5.8253 0.68%
2023-07-31 0 5.880 5.830 - 5.880 5.880 3,000 17,640 5.8800 5.786 5.737 - 5.786 5.786 3,049 5.7859 1.03%
2023-07-28 0 5.820 5.820 - - - 1,000 5,880 5.8800 5.727 5.727 - - - 1,016 5.7859 0.34%
2023-07-27 0 5.800 5.800 5.880 5.800 5.820 8,000 46,520 5.8150 5.707 5.707 5.786 5.707 5.727 8,130 5.7220 0.00%
2023-07-26 0 5.800 - 5.880 5.800 5.830 6,000 34,950 5.8250 5.707 - 5.786 5.707 5.737 6,098 5.7318 -0.34%
2023-07-25 0 5.820 - 5.880 5.820 5.860 7,000 40,980 5.8543 5.727 - 5.786 5.727 5.766 7,114 5.7606 0.17%
2023-07-24 0 5.810 5.800 5.880 5.810 5.890 12,000 70,200 5.8500 5.717 5.707 5.786 5.717 5.796 12,195 5.7564 -0.85%
2023-07-21 0 5.860 5.800 5.890 5.800 5.880 55,000 323,140 5.8753 5.766 5.707 5.796 5.707 5.786 55,894 5.7813 1.03%
2023-07-20 0 5.800 - 5.890 5.800 5.860 15,000 87,650 5.8433 5.707 - 5.796 5.707 5.766 15,244 5.7498 -1.36%
2023-07-19 0 5.880 5.800 5.890 5.800 5.890 22,000 129,290 5.8768 5.786 5.707 5.796 5.707 5.796 22,358 5.7828 0.51%
2023-07-18 0 5.850 5.800 5.900 5.850 5.850 2,000 11,730 5.8650 5.756 5.707 5.806 5.756 5.756 2,033 5.7712 -0.85%
2023-07-14 0 5.900 5.850 5.900 5.850 5.910 43,000 254,060 5.9084 5.806 5.756 5.806 5.756 5.815 43,699 5.8138 -0.34%
2023-07-13 0 5.920 - 5.930 5.880 5.930 89,000 527,370 5.9255 5.825 - 5.835 5.786 5.835 90,447 5.8307 -0.17%
2023-07-12 0 5.930 5.800 5.950 5.850 5.960 8,000 47,170 5.8963 5.835 5.707 5.855 5.756 5.865 8,130 5.8019 0.51%
2023-07-11 0 5.900 5.850 5.900 5.850 5.980 46,000 273,610 5.9480 5.806 5.756 5.806 5.756 5.884 46,748 5.8529 -0.34%
2023-07-10 0 5.920 5.900 5.990 5.910 6.090 21,000 125,910 5.9957 5.825 5.806 5.894 5.815 5.993 21,341 5.8998 -2.63%
2023-07-07 0 6.080 6.000 - 6.080 6.080 5,000 30,400 6.0800 5.983 5.904 - 5.983 5.983 5,081 5.9827 0.33%
2023-07-06 0 6.060 6.000 - 6.060 6.060 5,000 30,300 6.0600 5.963 5.904 - 5.963 5.963 5,081 5.9630 1.00%
2023-07-05 0 6.000 6.000 6.060 5.910 8.960 16,000 101,790 6.3619 5.904 5.904 5.963 5.815 8.817 16,260 6.2601 -1.32%
2023-07-04 0 6.080 6.000 - 6.080 6.080 1,000 6,080 6.0800 5.983 5.904 - 5.983 5.983 1,016 5.9827 0.33%
2023-07-03 0 6.090 6.000 - 6.090 6.090 1,000 6,090 6.0900 5.963 5.875 - 5.963 5.963 1,021 5.9630 0.16%
2023-06-30 0 6.080 6.050 - 6.080 6.080 1,000 6,080 6.0800 5.953 5.924 - 5.953 5.953 1,021 5.9533 0.50%
2023-06-29 0 6.050 5.910 - 6.030 6.050 101,000 609,050 6.0302 5.924 5.787 - 5.904 5.924 103,150 5.9045 1.17%
2023-06-28 0 5.980 5.910 - 5.900 5.980 41,000 243,960 5.9502 5.855 5.787 - 5.777 5.855 41,873 5.8262 0.50%
2023-06-27 0 5.950 5.910 5.980 5.900 6.010 40,000 238,600 5.9650 5.826 5.787 5.855 5.777 5.885 40,852 5.8407 -1.33%
2023-06-26 0 6.030 5.960 6.050 5.940 6.030 14,000 83,680 5.9771 5.904 5.836 5.924 5.816 5.904 14,298 5.8525 0.50%
2023-06-23 0 6.000 5.970 6.030 5.970 6.050 17,000 102,390 6.0229 5.875 5.846 5.904 5.846 5.924 17,362 5.8974 0.33%
2023-06-21 0 5.980 5.980 6.050 5.980 6.050 726,000 4,363,450 6.0103 5.855 5.855 5.924 5.855 5.924 741,456 5.8850 -0.66%
2023-06-20 0 6.020 6.000 6.030 6.000 6.040 279,000 1,679,400 6.0194 5.895 5.875 5.904 5.875 5.914 284,940 5.8939 0.17%
2023-06-19 0 6.010 6.010 6.060 6.010 6.060 469,000 2,841,790 6.0593 5.885 5.885 5.934 5.885 5.934 478,985 5.9329 -1.15%
2023-06-16 0 6.080 6.010 6.090 6.010 6.090 22,000 133,890 6.0859 5.953 5.885 5.963 5.885 5.963 22,468 5.9590 0.00%
2023-06-15 0 6.080 6.010 6.090 6.010 6.090 23,000 139,960 6.0852 5.953 5.885 5.963 5.885 5.963 23,490 5.9584 0.00%
2023-06-14 0 6.080 6.270 - 6.080 6.080 10,000 60,800 6.0800 5.953 6.139 - 5.953 5.953 10,213 5.9533 0.16%
2023-06-13 0 6.070 6.030 6.080 6.010 6.100 12,000 73,090 6.0908 5.943 5.904 5.953 5.885 5.973 12,255 5.9639 -0.33%
2023-06-12 0 6.090 6.280 - 6.090 6.090 10,000 60,900 6.0900 5.963 6.149 - 5.963 5.963 10,213 5.9630 0.16%
2023-06-09 0 6.080 6.270 - 6.080 6.080 20,000 121,600 6.0800 5.953 6.139 - 5.953 5.953 20,426 5.9533 0.50%
2023-06-08 0 6.050 6.000 - 6.050 6.080 363,000 2,196,480 6.0509 5.924 5.875 - 5.924 5.953 370,728 5.9248 -0.17%
2023-06-07 0 6.060 6.250 - 6.060 6.060 12,000 72,720 6.0600 5.934 6.120 - 5.934 5.934 12,255 5.9337 0.17%
2023-06-06 0 6.050 6.000 - 6.000 6.100 372,000 2,251,560 6.0526 5.924 5.875 - 5.875 5.973 379,920 5.9264 -0.66%
2023-06-05 0 6.090 6.280 - 6.090 6.090 10,000 60,900 6.0900 5.963 6.149 - 5.963 5.963 10,213 5.9630 0.16%
2023-06-02 0 6.080 6.000 - 6.080 6.080 360,000 2,188,800 6.0800 5.953 5.875 - 5.953 5.953 367,664 5.9533 0.33%
2023-06-01 0 6.060 6.000 - 6.060 6.090 320,000 1,939,800 6.0619 5.934 5.875 - 5.934 5.963 326,813 5.9355 -0.33%
2023-05-31 0 6.080 6.010 - 6.000 6.080 425,000 2,571,860 6.0514 5.953 5.885 - 5.875 5.953 434,048 5.9253 0.50%
2023-05-30 0 6.050 6.000 - 6.040 6.060 352,000 2,129,600 6.0500 5.924 5.875 - 5.914 5.934 359,494 5.9239 0.00%
2023-05-29 0 6.050 6.000 6.060 6.000 6.080 264,000 1,597,370 6.0506 5.924 5.875 5.934 5.875 5.953 269,620 5.9245 -0.17%
2023-05-25 0 6.060 6.000 - 6.000 6.060 306,000 1,845,240 6.0302 5.934 5.875 - 5.875 5.934 312,515 5.9045 1.00%
2023-05-24 0 6.000 6.000 - 6.000 6.060 19,000 114,730 6.0384 5.875 5.875 - 5.875 5.934 19,405 5.9125 0.84%
2023-05-23 0 5.950 - 6.090 5.950 6.090 12,000 72,850 6.0708 5.826 - 5.963 5.826 5.963 12,255 5.9443 -2.14%
2023-05-22 0 6.080 6.000 - 6.080 6.080 10,000 60,800 6.0800 5.953 5.875 - 5.953 5.953 10,213 5.9533 0.50%
2023-05-19 0 6.050 6.050 - 6.000 6.060 18,000 108,720 6.0400 5.924 5.924 - 5.875 5.934 18,383 5.9141 0.67%
2023-05-18 0 6.010 6.010 6.070 6.000 6.080 12,000 72,810 6.0675 5.885 5.885 5.943 5.875 5.953 12,255 5.9410 -1.31%
2023-05-17 0 6.090 6.010 6.090 6.010 6.100 52,000 317,100 6.0981 5.963 5.885 5.963 5.885 5.973 53,107 5.9710 -0.65%
2023-05-16 0 6.130 6.010 6.170 6.020 6.180 12,000 73,950 6.1625 6.002 5.885 6.041 5.895 6.051 12,255 6.0340 -0.49%
2023-05-15 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 6.032 5.885 - 6.032 6.032 10,213 6.0316 0.16%
2023-05-12 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 6.022 5.885 - 6.022 6.022 10,213 6.0218 -0.16%
2023-05-11 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 6.032 5.885 - 6.032 6.032 10,213 6.0316 0.65%
2023-05-10 0 6.120 6.010 - 6.120 6.120 50,000 306,000 6.1200 5.992 5.885 - 5.992 5.992 51,064 5.9924 -0.49%
2023-05-09 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 6.022 5.885 - 6.022 6.022 10,213 6.0218 -0.49%
2023-05-08 0 6.180 6.010 - 6.180 6.180 10,000 61,800 6.1800 6.051 5.885 - 6.051 6.051 10,213 6.0512 0.32%
2023-05-05 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 6.032 5.885 - 6.032 6.032 10,213 6.0316 0.16%
2023-05-04 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 6.022 5.885 - 6.022 6.022 10,213 6.0218 0.65%
2023-05-03 0 6.110 6.010 - 6.110 6.110 51,000 311,610 6.1100 5.983 5.885 - 5.983 5.983 52,086 5.9826 -0.33%
2023-05-02 0 6.130 6.010 - 6.130 6.130 1,000 6,130 6.1300 6.002 5.885 - 6.002 6.002 1,021 6.0022 0.16%
2023-04-28 0 6.120 6.020 - 6.110 6.130 82,000 502,330 6.1260 5.992 5.895 - 5.983 6.002 83,746 5.9983 0.49%
2023-04-27 0 6.090 6.010 - 6.080 6.090 76,000 462,830 6.0899 5.963 5.885 - 5.953 5.963 77,618 5.9629 0.16%
2023-04-26 0 6.080 6.010 - 6.080 6.080 20,000 121,600 6.0800 5.953 5.885 - 5.953 5.953 20,426 5.9533 0.33%
2023-04-25 0 6.060 6.010 - 6.050 6.080 52,000 315,920 6.0754 5.934 5.885 - 5.924 5.953 53,107 5.9487 -0.49%
2023-04-24 0 6.090 6.010 - 6.090 6.090 15,000 91,350 6.0900 5.963 5.885 - 5.963 5.963 15,319 5.9630 -0.49%
2023-04-21 0 6.120 6.000 - 6.110 6.120 31,000 189,710 6.1197 5.992 5.875 - 5.983 5.992 31,660 5.9921 0.33%
2023-04-20 0 6.100 6.000 - 6.100 6.100 5,000 30,500 6.1000 5.973 5.875 - 5.973 5.973 5,106 5.9728 -0.49%
2023-04-19 0 6.130 6.000 - 6.130 6.130 10,000 61,300 6.1300 6.002 5.875 - 6.002 6.002 10,213 6.0022 0.16%
2023-04-18 0 6.120 6.000 - 6.110 6.120 19,000 116,270 6.1195 5.992 5.875 - 5.983 5.992 19,405 5.9919 0.33%
2023-04-17 0 6.100 6.000 - 6.000 6.100 40,000 242,560 6.0640 5.973 5.875 - 5.875 5.973 40,852 5.9376 0.16%
2023-04-14 0 6.090 6.000 - 6.090 6.090 10,000 60,900 6.0900 5.963 5.875 - 5.963 5.963 10,213 5.9630 0.16%
2023-04-13 0 6.080 6.010 - 6.060 6.080 60,000 364,500 6.0750 5.953 5.885 - 5.934 5.953 61,277 5.9484 -0.16%
2023-04-12 0 6.090 6.010 - 6.090 6.090 3,000 18,270 6.0900 5.963 5.885 - 5.963 5.963 3,064 5.9630 0.16%
2023-04-11 0 6.080 6.010 - 6.080 6.080 30,000 182,400 6.0800 5.953 5.885 - 5.953 5.953 30,639 5.9533 0.00%
2023-04-06 0 6.080 6.010 - 6.080 6.080 40,000 243,200 6.0800 5.953 5.885 - 5.953 5.953 40,852 5.9533 -0.16%
2023-04-04 0 6.090 6.010 - 6.080 6.090 107,000 651,130 6.0853 5.963 5.885 - 5.953 5.963 109,278 5.9585 0.16%
2023-04-03 0 6.080 6.010 - 6.080 6.080 80,000 486,400 6.0800 5.953 5.885 - 5.953 5.953 81,703 5.9533 -0.82%
2023-03-31 0 6.130 6.130 - 6.000 6.130 87,000 524,230 6.0256 6.002 6.002 - 5.875 6.002 88,852 5.9000 2.17%
2023-03-30 0 6.000 6.000 6.100 6.000 6.050 81,000 490,000 6.0494 5.875 5.875 5.973 5.875 5.924 82,724 5.9233 -0.66%
2023-03-29 0 6.040 6.000 6.100 6.010 6.040 82,000 494,550 6.0311 5.914 5.875 5.973 5.885 5.914 83,746 5.9054 0.17%
2023-03-28 0 6.030 6.030 6.100 6.010 6.010 2,000 12,060 6.0300 5.904 5.904 5.973 5.885 5.885 2,043 5.9043 0.50%
2023-03-27 0 6.000 6.000 6.050 6.000 6.020 4,000 24,060 6.0150 5.875 5.875 5.924 5.875 5.895 4,085 5.8896 -0.50%
2023-03-24 0 6.030 6.010 6.050 6.010 6.050 6,000 36,200 6.0333 5.904 5.885 5.924 5.885 5.924 6,128 5.9076 0.50%
2023-03-23 0 6.000 - 6.060 6.000 6.090 6,000 36,180 6.0300 5.875 - 5.934 5.875 5.963 6,128 5.9043 -1.64%
2023-03-22 0 6.100 6.000 6.100 6.010 6.160 6,000 36,600 6.1000 5.973 5.875 5.973 5.885 6.032 6,128 5.9728 -0.81%
2023-03-21 0 6.150 6.010 - 6.150 6.150 3,000 18,450 6.1500 6.022 5.885 - 6.022 6.022 3,064 6.0218 0.49%
2023-03-20 0 6.120 6.010 - 6.120 6.120 3,000 18,360 6.1200 5.992 5.885 - 5.992 5.992 3,064 5.9924 -0.16%
2023-03-17 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.002 5.885 - 6.002 6.002 3,064 6.0022 0.66%
2023-03-16 0 6.090 6.020 - 6.000 6.090 6,000 36,240 6.0400 5.963 5.895 - 5.875 5.963 6,128 5.9141 1.50%
2023-03-15 0 6.000 - 6.090 6.000 6.120 6,000 36,420 6.0700 5.875 - 5.963 5.875 5.992 6,128 5.9435 -1.64%
2023-03-14 0 6.100 - 6.130 6.010 6.150 7,000 42,860 6.1229 5.973 - 6.002 5.885 6.022 7,149 5.9952 -0.49%
2023-03-13 0 6.130 6.010 - 6.130 6.130 5,000 30,650 6.1300 6.002 5.885 - 6.002 6.002 5,106 6.0022 0.49%
2023-03-10 0 6.100 6.010 - 6.100 6.100 5,000 30,500 6.1000 5.973 5.885 - 5.973 5.973 5,106 5.9728 -0.33%
2023-03-09 0 6.120 6.010 - 6.120 6.120 5,000 30,600 6.1200 5.992 5.885 - 5.992 5.992 5,106 5.9924 0.16%
2023-03-08 0 6.110 6.080 - 6.110 6.110 5,000 30,550 6.1100 5.983 5.953 - 5.983 5.983 5,106 5.9826 -0.33%
2023-03-07 0 6.130 6.010 - 6.130 6.130 5,000 30,650 6.1300 6.002 5.885 - 6.002 6.002 5,106 6.0022 0.16%
2023-03-06 0 6.120 6.010 - 6.120 6.120 5,000 30,600 6.1200 5.992 5.885 - 5.992 5.992 5,106 5.9924 -0.65%
2023-03-03 0 6.160 6.010 - 6.160 6.160 5,000 30,800 6.1600 6.032 5.885 - 6.032 6.032 5,106 6.0316 0.49%
2023-03-02 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.002 5.885 - 6.002 6.002 3,064 6.0022 0.33%
2023-03-01 0 6.110 6.010 - 6.110 6.110 3,000 18,330 6.1100 5.983 5.885 - 5.983 5.983 3,064 5.9826 -0.33%
2023-02-28 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.002 5.885 - 6.002 6.002 3,064 6.0022 0.16%
2023-02-27 0 6.120 6.010 - 6.120 6.120 3,000 18,360 6.1200 5.992 5.885 - 5.992 5.992 3,064 5.9924 0.66%
2023-02-24 0 6.080 6.010 - 6.080 6.080 3,000 18,240 6.0800 5.953 5.885 - 5.953 5.953 3,064 5.9533 0.16%
2023-02-23 0 6.070 6.010 - 6.000 6.070 106,000 643,250 6.0684 5.943 5.885 - 5.875 5.943 108,257 5.9419 1.00%
2023-02-22 0 6.010 6.010 - 6.000 6.080 7,000 42,330 6.0471 5.885 5.885 - 5.875 5.953 7,149 5.9211 0.17%
2023-02-21 0 6.000 - 6.100 6.000 6.160 106,000 652,110 6.1520 5.875 - 5.973 5.875 6.032 108,257 6.0237 -3.07%
2023-02-20 0 6.190 6.060 - 6.190 6.190 3,000 18,570 6.1900 6.061 5.934 - 6.061 6.061 3,064 6.0610 0.16%
2023-02-17 0 6.180 6.060 - 6.180 6.180 3,000 18,540 6.1800 6.051 5.934 - 6.051 6.051 3,064 6.0512 0.32%
2023-02-16 0 6.160 6.060 - 6.160 6.160 3,000 18,480 6.1600 6.032 5.934 - 6.032 6.032 3,064 6.0316 0.49%
2023-02-15 0 6.130 6.010 6.150 6.050 6.180 5,000 30,720 6.1440 6.002 5.885 6.022 5.924 6.051 5,106 6.0159 -0.65%
2023-02-14 0 6.170 6.050 - 6.170 6.170 3,000 18,510 6.1700 6.041 5.924 - 6.041 6.041 3,064 6.0414 0.33%
2023-02-13 0 6.150 6.050 - 6.150 6.150 3,000 18,450 6.1500 6.022 5.924 - 6.022 6.022 3,064 6.0218 -0.16%
2023-02-10 0 6.160 6.050 - 6.160 6.160 3,000 18,480 6.1600 6.032 5.924 - 6.032 6.032 3,064 6.0316 0.49%
2023-02-09 0 6.130 6.050 - 6.130 6.130 3,000 18,390 6.1300 6.002 5.924 - 6.002 6.002 3,064 6.0022 -0.49%
2023-02-08 0 6.160 6.050 - 6.160 6.160 3,000 18,480 6.1600 6.032 5.924 - 6.032 6.032 3,064 6.0316 0.16%
2023-02-07 0 6.150 6.050 - 6.150 6.150 3,000 18,450 6.1500 6.022 5.924 - 6.022 6.022 3,064 6.0218 0.33%
2023-02-06 0 6.130 6.050 - 6.130 6.130 2,000 12,260 6.1300 6.002 5.924 - 6.002 6.002 2,043 6.0022 -0.81%
2023-02-03 0 6.180 6.050 - 6.180 6.180 3,000 18,540 6.1800 6.051 5.924 - 6.051 6.051 3,064 6.0512 0.32%
2023-02-02 0 6.160 6.050 - 6.160 6.160 2,000 12,320 6.1600 6.032 5.924 - 6.032 6.032 2,043 6.0316 0.16%
2023-02-01 0 6.150 6.030 - 6.150 6.150 2,000 12,300 6.1500 6.022 5.904 - 6.022 6.022 2,043 6.0218 -0.65%
2023-01-31 0 6.190 6.030 - 6.190 6.190 2,000 12,380 6.1900 6.061 5.904 - 6.061 6.061 2,043 6.0610 0.16%
2023-01-30 0 6.180 6.030 - 6.180 6.180 2,000 12,360 6.1800 6.051 5.904 - 6.051 6.051 2,043 6.0512 0.32%
2023-01-27 0 6.160 6.030 - 6.160 6.160 2,000 12,320 6.1600 6.032 5.904 - 6.032 6.032 2,043 6.0316 -0.48%
2023-01-26 0 6.190 6.030 - 6.190 6.190 2,000 12,380 6.1900 6.061 5.904 - 6.061 6.061 2,043 6.0610 0.16%
2023-01-20 0 6.180 6.030 - 6.180 6.180 3,000 18,540 6.1800 6.051 5.904 - 6.051 6.051 3,064 6.0512 0.32%
2023-01-19 0 6.160 6.030 - 6.020 6.160 5,000 30,650 6.1300 6.032 5.904 - 5.895 6.032 5,106 6.0022 0.16%
2023-01-18 0 6.150 6.020 6.180 6.020 6.150 6,000 36,680 6.1133 6.022 5.895 6.051 5.895 6.022 6,128 5.9859 0.33%
2023-01-17 0 6.130 6.020 - 6.130 6.130 2,000 12,260 6.1300 6.002 5.895 - 6.002 6.002 2,043 6.0022 -0.49%
2023-01-16 0 6.160 6.020 - 6.160 6.160 2,000 12,320 6.1600 6.032 5.895 - 6.032 6.032 2,043 6.0316 -0.32%
2023-01-13 0 6.180 6.020 - 6.180 6.180 3,000 18,540 6.1800 6.051 5.895 - 6.051 6.051 3,064 6.0512 0.49%
2023-01-12 0 6.150 6.020 - 6.150 6.150 2,000 12,300 6.1500 6.022 5.895 - 6.022 6.022 2,043 6.0218 0.33%
2023-01-11 0 6.130 6.020 - 6.130 6.130 2,000 12,260 6.1300 6.002 5.895 - 6.002 6.002 2,043 6.0022 -0.49%
2023-01-10 0 6.160 6.020 - 6.160 6.160 2,000 12,320 6.1600 6.032 5.895 - 6.032 6.032 2,043 6.0316 -0.32%
2023-01-09 0 6.180 6.020 - 6.180 6.180 2,000 12,360 6.1800 6.051 5.895 - 6.051 6.051 2,043 6.0512 0.49%
2023-01-06 0 6.150 6.020 - 6.150 6.150 2,000 12,300 6.1500 6.022 5.895 - 6.022 6.022 2,043 6.0218 -0.16%
2023-01-05 0 6.160 6.010 - 6.160 6.160 1,000 6,160 6.1600 6.032 5.885 - 6.032 6.032 1,021 6.0316 0.49%
2023-01-04 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 6.002 5.885 - 6.002 6.002 3,064 6.0022 -0.33%
2023-01-03 0 6.150 6.010 - 6.150 6.150 2,000 12,300 6.1500 6.022 5.885 - 6.022 6.022 2,043 6.0218 0.49%
2022-12-30 0 6.120 6.010 - 6.120 6.120 2,000 12,240 6.1200 5.992 5.885 - 5.992 5.992 2,043 5.9924 0.33%
2022-12-29 0 6.100 6.000 - 6.000 6.100 4,000 24,240 6.0600 5.973 5.875 - 5.875 5.973 4,085 5.9337 0.66%
2022-12-28 0 6.060 6.000 - 6.060 6.060 1,000 6,060 6.0600 5.934 5.875 - 5.934 5.934 1,021 5.9337 -0.33%
2022-12-23 0 6.080 6.000 - 6.030 6.080 3,000 18,190 6.0633 5.953 5.875 - 5.904 5.953 3,064 5.9369 0.33%
2022-12-22 0 6.060 6.000 - 6.060 6.060 1,000 6,060 6.0600 5.934 5.875 - 5.934 5.934 1,021 5.9337 0.33%
2022-12-21 0 6.040 6.000 - 6.040 6.040 1,000 6,040 6.0400 5.914 5.875 - 5.914 5.914 1,021 5.9141 0.67%
2022-12-20 0 6.000 6.000 6.080 6.000 6.050 2,000 12,050 6.0250 5.875 5.875 5.953 5.875 5.924 2,043 5.8994 -0.99%
2022-12-19 0 6.060 6.000 - 6.040 6.060 2,000 12,100 6.0500 5.934 5.875 - 5.914 5.934 2,043 5.9239 0.17%
2022-12-16 0 6.050 6.000 - 6.000 6.050 3,000 18,070 6.0233 5.924 5.875 - 5.875 5.924 3,064 5.8978 0.83%
2022-12-15 0 6.000 5.920 - 5.940 6.000 2,000 11,940 5.9700 5.875 5.797 - 5.816 5.875 2,043 5.8455 1.35%
2022-12-14 0 5.920 5.900 - 5.920 5.920 1,000 5,920 5.9200 5.797 5.777 - 5.797 5.797 1,021 5.7966 0.34%
2022-12-13 0 5.900 5.880 - 5.900 5.920 2,000 11,820 5.9100 5.777 5.757 - 5.777 5.797 2,043 5.7868 -0.51%
2022-12-12 0 5.930 5.920 - 5.930 5.930 1,000 5,930 5.9300 5.806 5.797 - 5.806 5.806 1,021 5.8064 0.17%
2022-12-09 0 5.920 5.900 - 5.920 5.940 2,000 11,860 5.9300 5.797 5.777 - 5.797 5.816 2,043 5.8064 -0.17%
2022-12-08 0 5.930 5.920 - 5.930 5.930 1,000 5,930 5.9300 5.806 5.797 - 5.806 5.806 1,021 5.8064 -0.34%
2022-12-07 0 5.950 5.930 - 5.950 6.060 4,000 24,020 6.0050 5.826 5.806 - 5.826 5.934 4,085 5.8798 -1.82%
2022-12-06 0 6.060 6.010 - 6.030 6.060 2,000 12,090 6.0450 5.934 5.885 - 5.904 5.934 2,043 5.9190 0.33%
2022-12-05 0 6.040 6.000 6.060 6.010 6.060 3,000 18,110 6.0367 5.914 5.875 5.934 5.885 5.934 3,064 5.9108 0.17%
2022-12-02 0 6.030 6.000 6.060 6.030 6.030 2,000 12,060 6.0300 5.904 5.875 5.934 5.904 5.904 2,043 5.9043 -0.17%
2022-12-01 0 6.040 6.000 6.060 6.040 6.040 2,000 12,080 6.0400 5.914 5.875 5.934 5.914 5.914 2,043 5.9141 0.17%
2022-11-30 0 6.030 6.000 6.060 6.030 6.030 7,000 42,210 6.0300 5.904 5.875 5.934 5.904 5.904 7,149 5.9043 0.17%
2022-11-29 0 6.020 6.000 6.060 6.020 6.030 9,000 54,210 6.0233 5.895 5.875 5.934 5.895 5.904 9,192 5.8978 0.17%
2022-11-28 0 6.010 6.010 6.060 6.010 6.060 2,000 12,070 6.0350 5.885 5.885 5.934 5.885 5.934 2,043 5.9092 -1.15%
2022-11-25 0 6.080 6.010 6.100 6.010 6.080 9,000 54,530 6.0589 5.953 5.885 5.973 5.885 5.953 9,192 5.9326 0.16%
2022-11-24 0 6.070 6.010 6.100 6.070 6.070 1,000 6,070 6.0700 5.943 5.885 5.973 5.943 5.943 1,021 5.9435 0.17%
2022-11-23 0 6.060 6.010 6.100 6.060 6.060 2,000 12,120 6.0600 5.934 5.885 5.973 5.934 5.934 2,043 5.9337 0.50%
2022-11-22 0 6.030 6.000 6.100 6.030 6.030 1,000 6,030 6.0300 5.904 5.875 5.973 5.904 5.904 1,021 5.9043 0.33%
2022-11-21 0 6.010 6.010 6.100 6.010 6.010 1,000 6,010 6.0100 5.885 5.885 5.973 5.885 5.885 1,021 5.8847 0.17%
2022-11-18 0 6.000 6.000 6.100 6.000 6.020 2,000 12,020 6.0100 5.875 5.875 5.973 5.875 5.895 2,043 5.8847 -0.17%
2022-11-17 0 6.010 6.000 6.100 6.010 6.010 1,000 6,010 6.0100 5.885 5.875 5.973 5.885 5.885 1,021 5.8847 0.17%
2022-11-16 0 6.000 6.000 6.100 6.000 6.000 1,000 6,000 6.0000 5.875 5.875 5.973 5.875 5.875 1,021 5.8749 -0.33%
2022-11-15 0 6.020 6.020 6.100 6.020 6.020 1,000 6,020 6.0200 5.895 5.895 5.973 5.895 5.895 1,021 5.8945 0.17%
2022-11-14 0 6.010 6.010 6.060 6.010 6.010 1,000 6,010 6.0100 5.885 5.885 5.934 5.885 5.885 1,021 5.8847 0.17%
2022-11-11 0 6.000 6.000 6.030 5.960 5.960 4,000 23,920 5.9800 5.875 5.875 5.904 5.836 5.836 4,085 5.8553 0.67%
2022-11-10 0 5.960 5.960 6.020 - - 0 0 - 5.836 5.836 5.895 - - 0 - 0.00%
2022-11-09 0 5.960 - 6.020 5.960 5.960 1,000 5,960 5.9600 5.836 - 5.895 5.836 5.836 1,021 5.8358 -1.16%
2022-11-08 0 6.030 5.960 6.030 5.960 6.040 34,000 203,970 5.9991 5.904 5.836 5.904 5.836 5.914 34,724 5.8741 -0.82%
2022-11-07 0 6.080 6.000 6.080 6.010 6.100 22,000 132,670 6.0305 5.953 5.875 5.953 5.885 5.973 22,468 5.9047 -1.46%
2022-11-04 0 6.170 6.100 6.180 6.130 6.180 6,000 36,990 6.1650 6.041 5.973 6.051 6.002 6.051 6,128 6.0365 0.16%
2022-11-03 0 6.160 6.100 6.180 6.100 6.160 7,000 42,990 6.1414 6.032 5.973 6.051 5.973 6.032 7,149 6.0134 0.33%
2022-11-02 0 6.140 6.100 6.150 6.100 6.140 4,000 24,510 6.1275 6.012 5.973 6.022 5.973 6.012 4,085 5.9998 0.49%
2022-11-01 0 6.110 6.100 6.150 6.110 6.130 2,000 12,240 6.1200 5.983 5.973 6.022 5.983 6.002 2,043 5.9924 0.16%
2022-10-31 0 6.100 6.030 6.190 6.100 6.150 7,000 42,940 6.1343 5.973 5.904 6.061 5.973 6.022 7,149 6.0064 -1.13%
2022-10-28 0 6.170 6.110 6.190 6.160 6.170 6,000 37,010 6.1683 6.041 5.983 6.061 6.032 6.041 6,128 6.0397 -0.16%
2022-10-27 0 6.180 6.100 6.190 6.140 6.180 5,000 30,760 6.1520 6.051 5.973 6.061 6.012 6.051 5,106 6.0238 0.16%
2022-10-26 0 6.170 6.100 6.180 6.170 6.170 1,000 6,170 6.1700 6.041 5.973 6.051 6.041 6.041 1,021 6.0414 0.16%
2022-10-25 0 6.160 6.100 6.180 6.100 6.160 3,000 18,420 6.1400 6.032 5.973 6.051 5.973 6.032 3,064 6.0120 0.16%
2022-10-24 0 6.150 6.100 6.190 6.150 6.150 14,000 86,100 6.1500 6.022 5.973 6.061 6.022 6.022 14,298 6.0218 -0.49%
2022-10-21 0 6.180 6.100 6.180 6.150 6.180 5,000 30,810 6.1620 6.051 5.973 6.051 6.022 6.051 5,106 6.0335 0.16%
2022-10-20 0 6.170 6.100 6.180 6.170 6.170 2,000 12,340 6.1700 6.041 5.973 6.051 6.041 6.041 2,043 6.0414 0.16%
2022-10-19 0 6.160 6.100 6.180 6.160 6.160 7,000 43,120 6.1600 6.032 5.973 6.051 6.032 6.032 7,149 6.0316 0.16%
2022-10-18 0 6.150 6.100 6.160 6.150 6.150 1,000 6,150 6.1500 6.022 5.973 6.032 6.022 6.022 1,021 6.0218 0.49%
2022-10-17 0 6.120 6.100 6.180 6.120 6.120 1,000 6,120 6.1200 5.992 5.973 6.051 5.992 5.992 1,021 5.9924 -0.16%
2022-10-14 0 6.130 6.120 6.150 6.130 6.130 3,000 18,390 6.1300 6.002 5.992 6.022 6.002 6.002 3,064 6.0022 0.33%
2022-10-13 0 6.110 6.110 6.160 6.110 6.130 2,000 12,240 6.1200 5.983 5.983 6.032 5.983 6.002 2,043 5.9924 0.16%
2022-10-12 0 6.100 6.030 6.180 6.100 6.130 2,000 12,230 6.1150 5.973 5.904 6.051 5.973 6.002 2,043 5.9875 -0.81%
2022-10-11 0 6.150 6.100 6.180 6.100 6.150 47,000 289,000 6.1489 6.022 5.973 6.051 5.973 6.022 48,001 6.0208 0.33%
2022-10-10 0 6.130 6.100 6.180 6.130 6.130 1,000 6,130 6.1300 6.002 5.973 6.051 6.002 6.002 1,021 6.0022 0.16%
2022-10-07 0 6.120 6.100 6.180 6.100 6.120 43,000 263,120 6.1191 5.992 5.973 6.051 5.973 5.992 43,915 5.9915 -0.16%
2022-10-06 0 6.130 6.130 6.180 6.100 6.170 22,000 135,400 6.1545 6.002 6.002 6.051 5.973 6.041 22,468 6.0262 -0.49%
2022-10-05 0 6.160 6.160 6.180 6.100 6.180 4,000 24,540 6.1350 6.032 6.032 6.051 5.973 6.051 4,085 6.0071 0.16%
2022-10-03 0 6.150 6.150 6.190 6.080 6.150 3,000 18,330 6.1100 6.022 6.022 6.061 5.953 6.022 3,064 5.9826 -0.49%
2022-09-30 0 6.180 6.080 6.180 6.150 6.180 8,000 49,410 6.1763 6.051 5.953 6.051 6.022 6.051 8,170 6.0475 0.82%
2022-09-29 0 6.130 6.060 6.180 6.060 6.150 4,000 24,470 6.1175 6.002 5.934 6.051 5.934 6.022 4,085 5.9900 0.16%
2022-09-28 0 6.120 6.060 6.150 6.120 6.120 10,000 61,200 6.1200 5.992 5.934 6.022 5.992 5.992 10,213 5.9924 -0.16%
2022-09-27 0 6.130 6.060 6.150 6.120 6.130 3,000 18,380 6.1267 6.002 5.934 6.022 5.992 6.002 3,064 5.9990 0.16%
2022-09-26 0 6.120 6.080 6.120 6.100 6.120 8,000 48,920 6.1150 5.992 5.953 5.992 5.973 5.992 8,170 5.9875 0.49%
2022-09-23 0 6.090 6.030 6.090 6.030 6.090 22,000 133,500 6.0682 5.963 5.904 5.963 5.904 5.963 22,468 5.9417 0.16%
2022-09-22 0 6.080 6.080 6.100 6.050 6.080 14,000 85,090 6.0779 5.953 5.953 5.973 5.924 5.953 14,298 5.9512 -0.16%
2022-09-21 0 6.090 6.060 6.090 6.030 6.090 6,000 36,400 6.0667 5.963 5.934 5.963 5.904 5.963 6,128 5.9402 0.50%
2022-09-20 0 6.060 6.050 6.080 6.060 6.060 10,000 60,600 6.0600 5.934 5.924 5.953 5.934 5.934 10,213 5.9337 0.33%
2022-09-19 0 6.040 6.010 6.080 6.040 6.040 1,000 6,040 6.0400 5.914 5.885 5.953 5.914 5.914 1,021 5.9141 0.17%
2022-09-16 0 6.030 6.010 6.080 6.030 6.030 1,000 6,030 6.0300 5.904 5.885 5.953 5.904 5.904 1,021 5.9043 0.17%
2022-09-15 0 6.020 6.010 6.090 6.020 6.080 2,000 12,100 6.0500 5.895 5.885 5.963 5.895 5.953 2,043 5.9239 -0.50%
2022-09-14 0 6.050 6.050 6.100 6.030 6.050 3,000 18,110 6.0367 5.924 5.924 5.973 5.904 5.924 3,064 5.9108 -0.66%
2022-09-13 0 6.090 6.030 - 6.090 6.090 9,000 54,810 6.0900 5.963 5.904 - 5.963 5.963 9,192 5.9630 0.16%
2022-09-09 0 6.080 6.010 6.080 6.020 6.080 3,000 18,180 6.0600 5.953 5.885 5.953 5.895 5.953 3,064 5.9337 0.83%
2022-09-08 0 6.030 6.030 6.080 - - 0 0 - 5.904 5.904 5.953 - - 0 - 0.17%
2022-09-07 0 6.020 6.010 6.080 6.020 6.020 1,000 6,020 6.0200 5.895 5.885 5.953 5.895 5.895 1,021 5.8945 -0.33%
2022-09-06 0 6.040 6.010 6.060 6.040 6.040 3,000 18,120 6.0400 5.914 5.885 5.934 5.914 5.914 3,064 5.9141 0.17%
2022-09-05 0 6.030 6.010 6.060 6.030 6.030 35,000 211,050 6.0300 5.904 5.885 5.934 5.904 5.904 35,745 5.9043 -0.33%
2022-09-02 0 6.050 6.000 6.080 6.020 6.050 2,000 12,070 6.0350 5.924 5.875 5.953 5.895 5.924 2,043 5.9092 0.67%
2022-09-01 0 6.010 6.000 6.020 6.010 6.010 1,000 6,010 6.0100 5.885 5.875 5.895 5.885 5.885 1,021 5.8847 -0.17%
2022-08-31 0 6.020 6.000 6.030 5.960 6.030 38,000 228,880 6.0232 5.895 5.875 5.904 5.836 5.904 38,809 5.8976 0.17%
2022-08-30 0 6.010 6.000 6.050 5.960 6.010 3,000 17,980 5.9933 5.885 5.875 5.924 5.836 5.885 3,064 5.8684 -0.17%
2022-08-29 0 6.020 6.010 6.050 - - 0 0 - 5.895 5.885 5.924 - - 0 - 0.00%
2022-08-26 0 6.020 6.010 6.030 6.020 6.020 10,000 60,200 6.0200 5.895 5.885 5.904 5.895 5.895 10,213 5.8945 0.33%
2022-08-25 0 6.000 6.000 6.030 5.980 6.000 52,000 311,990 5.9998 5.875 5.875 5.904 5.855 5.875 53,107 5.8747 0.00%
2022-08-24 0 6.000 6.000 6.010 5.980 5.980 20,000 119,600 5.9800 5.875 5.875 5.885 5.855 5.855 20,426 5.8553 0.00%
2022-08-23 0 6.000 6.000 6.010 5.980 6.000 46,000 275,980 5.9996 5.875 5.875 5.885 5.855 5.875 46,979 5.8745 0.00%
2022-08-22 0 6.000 6.000 6.010 5.960 6.030 3,000 18,000 6.0000 5.875 5.875 5.885 5.836 5.904 3,064 5.8749 0.00%
2022-08-19 0 6.000 6.000 6.030 5.960 6.010 53,000 317,900 5.9981 5.875 5.875 5.904 5.836 5.885 54,128 5.8731 0.00%
2022-08-18 0 6.000 6.000 6.020 6.000 6.010 16,000 96,150 6.0094 5.875 5.875 5.895 5.875 5.885 16,341 5.8841 -0.50%
2022-08-17 0 6.030 5.960 6.060 5.970 6.030 37,000 222,200 6.0054 5.904 5.836 5.934 5.846 5.904 37,788 5.8802 0.17%
2022-08-16 0 6.020 5.970 6.030 5.960 6.020 37,000 221,900 5.9973 5.895 5.846 5.904 5.836 5.895 37,788 5.8723 0.17%
2022-08-15 0 6.010 6.000 6.020 - - 0 0 - 5.885 5.875 5.895 - - 0 - 0.00%
2022-08-12 0 6.010 6.000 6.020 6.000 6.010 56,000 336,550 6.0098 5.885 5.875 5.895 5.875 5.885 57,192 5.8845 0.00%
2022-08-11 0 6.010 6.000 6.030 6.000 6.010 31,000 186,300 6.0097 5.885 5.875 5.904 5.875 5.885 31,660 5.8844 -0.17%
2022-08-10 0 6.020 6.000 6.030 - - 0 0 - 5.895 5.875 5.904 - - 0 - 0.00%
2022-08-09 0 6.020 6.000 6.030 6.020 6.020 1,000 6,020 6.0200 5.895 5.875 5.904 5.895 5.895 1,021 5.8945 0.17%
2022-08-08 0 6.010 6.000 6.010 - - 0 0 - 5.885 5.875 5.885 - - 0 - -0.17%
2022-08-05 0 6.020 6.000 6.030 6.020 6.020 2,000 12,040 6.0200 5.895 5.875 5.904 5.895 5.895 2,043 5.8945 0.17%
2022-08-04 0 6.010 6.010 6.030 5.970 6.010 27,000 162,090 6.0033 5.885 5.885 5.904 5.846 5.885 27,575 5.8782 -0.17%
2022-08-03 0 6.020 6.000 6.030 - - 0 0 - 5.895 5.875 5.904 - - 0 - 0.00%
2022-08-02 0 6.020 6.020 6.030 - - 0 0 - 5.895 5.895 5.904 - - 0 - 0.17%
2022-08-01 0 6.010 6.010 6.030 5.960 6.000 35,000 209,130 5.9751 5.885 5.885 5.904 5.836 5.875 35,745 5.8506 0.17%
2022-07-29 0 6.000 6.000 6.010 5.970 6.000 63,000 377,920 5.9987 5.875 5.875 5.885 5.846 5.875 64,341 5.8737 -0.17%
2022-07-28 0 6.010 6.010 6.020 5.970 6.030 73,000 439,440 6.0197 5.885 5.885 5.895 5.846 5.904 74,554 5.8942 -0.33%
2022-07-27 0 6.030 6.010 - 5.970 6.030 73,000 438,990 6.0136 5.904 5.885 - 5.846 5.904 74,554 5.8882 0.17%
2022-07-26 0 6.020 6.020 6.060 5.980 6.030 57,000 343,160 6.0204 5.895 5.895 5.934 5.855 5.904 58,214 5.8949 -0.17%
2022-07-25 0 6.030 6.030 6.080 - - 0 0 - 5.904 5.904 5.953 - - 0 - 0.33%
2022-07-22 0 6.010 6.010 - - - 1,000 6,060 6.0600 5.885 5.885 - - - 1,021 5.9337 0.17%
2022-07-21 0 6.000 - 6.050 6.000 6.030 119,000 716,830 6.0238 5.875 - 5.924 5.875 5.904 121,533 5.8982 -0.17%
2022-07-20 0 6.010 6.000 6.050 6.000 6.030 105,000 632,240 6.0213 5.885 5.875 5.924 5.875 5.904 107,235 5.8958 -0.33%
2022-07-19 0 6.030 6.000 6.050 6.000 6.050 79,000 476,670 6.0338 5.904 5.875 5.924 5.875 5.924 80,682 5.9080 -0.50%
2022-07-18 0 6.060 6.010 6.060 6.050 6.060 55,000 332,760 6.0502 5.934 5.885 5.934 5.924 5.934 56,171 5.9241 0.33%
2022-07-15 0 6.040 6.030 6.080 6.040 6.040 55,000 332,200 6.0400 5.914 5.904 5.953 5.914 5.914 56,171 5.9141 0.50%
2022-07-14 0 6.010 6.010 6.080 6.010 6.040 6,000 36,180 6.0300 5.885 5.885 5.953 5.885 5.914 6,128 5.9043 -0.33%
2022-07-13 0 6.030 6.030 6.060 - - 0 0 - 5.904 5.904 5.934 - - 0 - 0.33%
2022-07-12 0 6.010 6.000 6.060 6.010 6.050 3,000 18,070 6.0233 5.885 5.875 5.934 5.885 5.924 3,064 5.8978 -0.83%
2022-07-11 0 6.060 6.010 6.080 - - 0 0 - 5.934 5.885 5.953 - - 0 - 0.00%
2022-07-08 0 6.060 6.020 6.080 - - 0 0 - 5.934 5.895 5.953 - - 0 - 0.00%
2022-07-07 0 6.060 6.020 - 6.010 6.060 3,000 18,110 6.0367 5.934 5.895 - 5.885 5.934 3,064 5.9108 0.50%
2022-07-06 0 6.030 6.030 6.050 - - 0 0 - 5.904 5.904 5.924 - - 0 - 0.33%
2022-07-05 0 6.010 6.010 6.040 6.000 6.040 34,000 205,230 6.0362 5.885 5.885 5.914 5.875 5.914 34,724 5.9103 -0.50%
2022-07-04 0 6.040 6.040 6.080 6.010 6.050 6,000 36,120 6.0200 5.914 5.914 5.953 5.885 5.924 6,128 5.8945 -0.33%
2022-06-30 0 6.060 6.010 - 6.010 6.060 56,000 337,390 6.0248 5.934 5.885 - 5.885 5.934 57,192 5.8992 0.50%
2022-06-29 0 6.030 6.010 6.040 - - 0 0 - 5.904 5.885 5.914 - - 0 - 0.00%
2022-06-28 0 6.030 6.020 6.040 6.030 6.030 1,000 6,030 6.0300 5.904 5.895 5.914 5.904 5.904 1,021 5.9043 0.67%
2022-06-27 0 6.020 6.020 6.040 - - 0 0 - 5.865 5.865 5.885 - - 0 - 0.17%
2022-06-24 0 6.010 6.010 6.040 6.000 6.030 6,000 36,080 6.0133 5.855 5.855 5.885 5.846 5.875 6,158 5.8586 0.00%
2022-06-23 0 6.010 6.010 6.040 6.010 6.030 21,000 126,610 6.0290 5.855 5.855 5.885 5.855 5.875 21,554 5.8739 -0.50%
2022-06-22 0 6.040 6.010 6.050 6.000 6.040 7,000 42,120 6.0171 5.885 5.855 5.894 5.846 5.885 7,185 5.8623 0.17%
2022-06-21 0 6.030 6.030 6.050 - - 0 0 - 5.875 5.875 5.894 - - 0 - 0.33%
2022-06-20 0 6.010 6.010 6.050 6.010 6.040 2,000 12,050 6.0250 5.855 5.855 5.894 5.855 5.885 2,053 5.8700 -0.33%
2022-06-17 0 6.030 6.020 6.050 6.030 6.030 1,000 6,030 6.0300 5.875 5.865 5.894 5.875 5.875 1,026 5.8749 0.33%
2022-06-16 0 6.010 6.000 6.050 6.010 6.050 103,000 622,130 6.0401 5.855 5.846 5.894 5.855 5.894 105,720 5.8847 -0.66%
2022-06-15 0 6.050 6.010 6.080 6.010 6.050 81,000 490,010 6.0495 5.894 5.855 5.924 5.855 5.894 83,139 5.8939 -0.49%
2022-06-14 0 6.080 6.010 - 6.010 6.080 85,000 512,550 6.0300 5.924 5.855 - 5.855 5.924 87,244 5.8749 0.83%
2022-06-13 0 6.030 6.020 6.080 6.020 6.050 83,000 500,490 6.0300 5.875 5.865 5.924 5.865 5.894 85,192 5.8749 -0.17%
2022-06-10 0 6.040 6.040 6.060 6.010 6.030 83,000 500,440 6.0294 5.885 5.885 5.904 5.855 5.875 85,192 5.8743 0.17%
2022-06-09 0 6.030 6.020 6.060 6.020 6.040 83,000 500,500 6.0301 5.875 5.865 5.904 5.865 5.885 85,192 5.8750 0.00%
2022-06-08 0 6.030 6.030 6.060 6.020 6.060 4,000 24,180 6.0450 5.875 5.875 5.904 5.865 5.904 4,106 5.8895 -0.50%
2022-06-07 0 6.060 6.030 6.070 6.070 6.070 1,000 6,070 6.0700 5.904 5.875 5.914 5.914 5.914 1,026 5.9138 0.66%
2022-06-06 0 6.020 6.020 6.080 6.020 6.050 2,000 12,070 6.0350 5.865 5.865 5.924 5.865 5.894 2,053 5.8797 0.17%
2022-06-02 0 6.010 6.010 6.080 6.010 6.090 2,000 12,100 6.0500 5.855 5.855 5.924 5.855 5.933 2,053 5.8944 -1.15%
2022-06-01 0 6.080 6.020 6.100 6.030 6.080 3,000 18,140 6.0467 5.924 5.865 5.943 5.875 5.924 3,079 5.8911 1.16%
2022-05-31 0 6.010 6.010 6.080 6.010 6.050 8,000 48,360 6.0450 5.855 5.855 5.924 5.855 5.894 8,211 5.8895 0.00%
2022-05-30 0 6.010 6.000 6.080 6.010 6.080 4,000 24,110 6.0275 5.855 5.846 5.924 5.855 5.924 4,106 5.8724 -0.66%
2022-05-27 0 6.050 6.050 6.120 6.050 6.050 1,000 6,050 6.0500 5.894 5.894 5.963 5.894 5.894 1,026 5.8944 0.33%
2022-05-26 0 6.030 6.030 6.120 - - 0 0 - 5.875 5.875 5.963 - - 0 - 0.17%
2022-05-25 0 6.020 6.010 6.120 6.010 6.150 2,000 12,160 6.0800 5.865 5.855 5.963 5.855 5.992 2,053 5.9236 -1.63%
2022-05-24 0 6.120 6.010 6.180 6.010 6.120 4,000 24,170 6.0425 5.963 5.855 6.021 5.855 5.963 4,106 5.8871 1.83%
2022-05-23 0 6.010 6.010 6.110 6.010 6.060 5,000 30,140 6.0280 5.855 5.855 5.953 5.855 5.904 5,132 5.8729 -0.66%
2022-05-20 0 6.050 6.010 6.100 6.050 6.050 1,000 6,050 6.0500 5.894 5.855 5.943 5.894 5.894 1,026 5.8944 0.50%
2022-05-19 0 6.020 6.020 6.100 - - 0 0 - 5.865 5.865 5.943 - - 0 - 0.17%
2022-05-18 0 6.010 6.010 6.110 6.010 6.120 7,000 42,310 6.0443 5.855 5.855 5.953 5.855 5.963 7,185 5.8888 -0.17%
2022-05-17 0 6.020 6.010 6.150 - - 1,000 6,020 6.0200 5.865 5.855 5.992 - - 1,026 5.8651 0.17%
2022-05-16 0 6.010 6.000 6.010 6.010 6.150 11,000 66,300 6.0273 5.855 5.846 5.855 5.855 5.992 11,290 5.8722 -2.44%
2022-05-13 0 6.160 6.010 6.160 6.010 6.180 53,000 323,000 6.0943 6.002 5.855 6.002 5.855 6.021 54,399 5.9376 0.49%
2022-05-12 0 6.130 6.050 6.200 - - 0 0 - 5.972 5.894 6.041 - - 0 - -1.13%
2022-05-11 0 6.200 6.000 6.200 6.010 6.180 11,000 66,490 6.0445 6.041 5.846 6.041 5.855 6.021 11,290 5.8890 2.99%
2022-05-10 0 6.020 6.010 6.220 - - 1,000 6,020 6.0200 5.865 5.855 6.060 - - 1,026 5.8651 -3.22%
2022-05-06 0 6.220 6.000 6.220 6.000 6.220 10,000 60,690 6.0690 6.060 5.846 6.060 5.846 6.060 10,264 5.9129 1.14%
2022-05-05 0 6.150 6.020 6.220 - - 1,000 6,150 6.1500 5.992 5.865 6.060 - - 1,026 5.9918 0.00%
2022-05-04 0 6.150 6.000 6.150 6.000 6.130 11,000 66,760 6.0691 5.992 5.846 5.992 5.846 5.972 11,290 5.9130 1.15%
2022-05-03 0 6.080 6.080 6.110 6.070 6.160 12,000 73,230 6.1025 5.924 5.924 5.953 5.914 6.002 12,317 5.9455 -0.33%
2022-04-29 0 6.100 6.060 6.150 6.080 6.130 10,000 61,220 6.1220 5.943 5.904 5.992 5.924 5.972 10,264 5.9645 0.16%
2022-04-28 0 6.090 6.080 6.160 6.090 6.150 7,000 42,990 6.1414 5.933 5.924 6.002 5.933 5.992 7,185 5.9834 -0.98%
2022-04-27 0 6.150 6.080 6.150 6.150 6.150 2,000 12,300 6.1500 5.992 5.924 5.992 5.992 5.992 2,053 5.9918 1.15%
2022-04-26 0 6.080 6.080 6.160 6.080 6.180 10,000 61,150 6.1150 5.924 5.924 6.002 5.924 6.021 10,264 5.9577 -0.65%
2022-04-25 0 6.120 6.100 6.180 6.180 6.180 14,000 86,350 6.1679 5.963 5.943 6.021 6.021 6.021 14,370 6.0092 -0.49%
2022-04-22 0 6.150 6.090 6.170 6.100 6.220 395,000 2,432,840 6.1591 5.992 5.933 6.011 5.943 6.060 405,430 6.0006 -0.81%
2022-04-21 0 6.200 6.080 6.240 6.100 6.240 560,000 3,449,720 6.1602 6.041 5.924 6.079 5.943 6.079 574,787 6.0017 0.81%
2022-04-20 0 6.150 6.150 6.180 6.150 6.240 51,000 315,970 6.1955 5.992 5.992 6.021 5.992 6.079 52,347 6.0361 -0.32%
2022-04-19 0 6.170 6.150 6.170 6.150 6.320 55,000 340,550 6.1918 6.011 5.992 6.011 5.992 6.157 56,452 6.0325 -1.28%
2022-04-14 0 6.250 6.160 6.330 6.160 6.320 160,000 1,000,380 6.2524 6.089 6.002 6.167 6.002 6.157 164,225 6.0915 0.00%
2022-04-13 0 6.250 6.150 6.330 6.150 6.320 59,000 369,210 6.2578 6.089 5.992 6.167 5.992 6.157 60,558 6.0968 -0.79%
2022-04-12 0 6.300 6.150 6.300 6.160 6.300 16,000 99,980 6.2488 6.138 5.992 6.138 6.002 6.138 16,422 6.0880 2.27%
2022-04-11 0 6.160 6.160 6.270 6.160 6.280 8,000 50,120 6.2650 6.002 6.002 6.109 6.002 6.118 8,211 6.1038 -0.16%
2022-04-08 0 6.170 6.160 6.320 6.170 6.330 11,000 69,310 6.3009 6.011 6.002 6.157 6.011 6.167 11,290 6.1388 -0.96%
2022-04-07 0 6.230 6.170 6.280 6.170 6.320 14,000 87,740 6.2671 6.070 6.011 6.118 6.011 6.157 14,370 6.1059 0.97%
2022-04-06 0 6.170 6.160 6.270 6.170 6.330 8,000 50,480 6.3100 6.011 6.002 6.109 6.011 6.167 8,211 6.1477 -0.16%
2022-04-04 0 6.180 6.150 6.310 6.180 6.350 15,000 94,100 6.2733 6.021 5.992 6.148 6.021 6.187 15,396 6.1119 -2.06%
2022-04-01 0 6.310 6.150 6.310 6.180 6.350 22,000 138,750 6.3068 6.148 5.992 6.148 6.021 6.187 22,581 6.1446 0.32%
2022-03-31 0 6.290 6.160 6.360 6.220 6.380 15,000 95,030 6.3353 6.128 6.002 6.196 6.060 6.216 15,396 6.1724 -1.10%
2022-03-30 0 6.360 6.200 6.380 6.360 6.390 21,000 133,830 6.3729 6.196 6.041 6.216 6.196 6.226 21,554 6.2089 -0.16%
2022-03-29 0 6.370 6.220 6.370 6.340 6.370 19,000 120,800 6.3579 6.206 6.060 6.206 6.177 6.206 19,502 6.1943 0.31%
2022-03-28 0 6.350 6.200 6.370 6.350 6.400 11,000 70,220 6.3836 6.187 6.041 6.206 6.187 6.235 11,290 6.2194 -0.47%
2022-03-25 0 6.380 6.220 6.390 6.380 6.380 12,000 76,560 6.3800 6.216 6.060 6.226 6.216 6.216 12,317 6.2159 0.16%
2022-03-24 0 6.370 6.200 6.390 6.360 6.370 14,000 89,120 6.3657 6.206 6.041 6.226 6.196 6.206 14,370 6.2020 -0.16%
2022-03-23 0 6.380 6.220 - 6.380 6.380 12,000 76,560 6.3800 6.216 6.060 - 6.216 6.216 12,317 6.2159 0.47%
2022-03-22 0 6.350 6.200 6.350 6.320 6.350 9,000 57,030 6.3367 6.187 6.041 6.187 6.157 6.187 9,238 6.1737 0.47%
2022-03-21 0 6.320 6.180 6.330 6.310 6.330 5,000 31,590 6.3180 6.157 6.021 6.167 6.148 6.167 5,132 6.1555 0.32%
2022-03-18 0 6.300 6.160 6.320 6.200 6.320 204,000 1,266,160 6.2067 6.138 6.002 6.157 6.041 6.157 209,387 6.0470 0.16%
2022-03-17 0 6.290 6.150 6.300 6.200 6.300 521,000 3,235,830 6.2108 6.128 5.992 6.138 6.041 6.138 534,757 6.0510 0.96%
2022-03-16 0 6.230 6.150 6.320 6.150 6.320 239,000 1,481,550 6.1990 6.070 5.992 6.157 5.992 6.157 245,311 6.0395 -0.95%
2022-03-15 0 6.290 6.150 6.300 6.270 6.300 23,000 144,590 6.2865 6.128 5.992 6.138 6.109 6.138 23,607 6.1248 0.16%
2022-03-14 0 6.280 6.150 6.290 6.280 6.280 6,000 37,680 6.2800 6.118 5.992 6.128 6.118 6.118 6,158 6.1184 0.00%
2022-03-11 0 6.280 6.130 6.280 6.180 6.310 15,000 93,080 6.2053 6.118 5.972 6.118 6.021 6.148 15,396 6.0457 0.80%
2022-03-10 0 6.230 6.180 6.300 6.300 6.300 5,000 31,470 6.2940 6.070 6.021 6.138 6.138 6.138 5,132 6.1321 -0.80%
2022-03-09 0 6.280 6.110 6.280 6.000 6.280 50,000 308,700 6.1740 6.118 5.953 6.118 5.846 6.118 51,320 6.0152 0.16%
2022-03-08 0 6.270 6.120 6.280 6.130 6.280 189,000 1,163,070 6.1538 6.109 5.963 6.118 5.972 6.118 193,990 5.9955 2.45%
2022-03-07 0 6.120 6.100 6.280 6.120 6.280 25,000 155,580 6.2232 5.963 5.943 6.118 5.963 6.118 25,660 6.0631 -2.39%
2022-03-04 0 6.270 6.220 6.450 6.240 6.400 324,000 2,025,560 6.2517 6.109 6.060 6.284 6.079 6.235 332,555 6.0909 0.00%
2022-03-03 0 6.270 6.260 6.390 6.270 6.420 459,000 2,929,320 6.3820 6.109 6.099 6.226 6.109 6.255 471,120 6.2178 -0.79%
2022-03-02 0 6.320 6.200 6.330 6.250 6.390 373,000 2,345,820 6.2891 6.157 6.041 6.167 6.089 6.226 382,849 6.1273 0.00%
2022-03-01 0 6.320 6.200 6.350 6.290 6.450 421,000 2,668,310 6.3380 6.157 6.041 6.187 6.128 6.284 432,116 6.1750 -1.10%
2022-02-28 0 6.390 6.090 6.450 6.260 6.420 299,000 1,891,960 6.3276 6.226 5.933 6.284 6.099 6.255 306,895 6.1648 1.75%
2022-02-25 0 6.280 6.280 6.410 6.280 6.380 143,000 904,920 6.3281 6.118 6.118 6.245 6.118 6.216 146,776 6.1653 -0.16%
2022-02-24 0 6.290 6.250 6.460 6.280 6.410 184,000 1,162,720 6.3191 6.128 6.089 6.294 6.118 6.245 188,858 6.1566 -0.94%
2022-02-23 0 6.350 6.180 6.390 6.270 6.450 633,000 3,999,850 6.3189 6.187 6.021 6.226 6.109 6.284 649,714 6.1563 1.44%
2022-02-22 0 6.260 6.260 - 6.260 6.450 671,000 4,253,470 6.3390 6.099 6.099 - 6.099 6.284 688,718 6.1759 -3.40%
2022-02-21 0 6.480 6.360 - 6.350 6.480 658,000 4,216,570 6.4082 6.313 6.196 - 6.187 6.313 675,374 6.2433 0.00%
2022-02-18 0 6.480 6.300 - 6.350 6.520 337,000 2,153,350 6.3898 6.313 6.138 - 6.187 6.352 345,898 6.2254 -0.31%
2022-02-17 0 6.500 6.250 - 6.330 6.500 750,000 4,780,040 6.3734 6.333 6.089 - 6.167 6.333 769,804 6.2094 0.78%
2022-02-16 0 6.450 6.290 - 6.370 6.470 796,000 5,091,200 6.3960 6.284 6.128 - 6.206 6.304 817,018 6.2314 0.47%
2022-02-15 0 6.420 6.210 - 6.300 6.420 673,000 4,260,710 6.3309 6.255 6.050 - 6.138 6.255 690,770 6.1681 0.78%
2022-02-14 0 6.370 6.260 - 6.320 6.380 824,000 5,215,580 6.3296 6.206 6.099 - 6.157 6.216 845,757 6.1668 0.79%
2022-02-11 0 6.320 6.200 - 6.280 6.350 680,000 4,292,140 6.3120 6.157 6.041 - 6.118 6.187 697,955 6.1496 0.16%
2022-02-10 0 6.310 6.250 - 6.280 6.410 776,000 4,917,670 6.3372 6.148 6.089 - 6.118 6.245 796,490 6.1742 -2.17%
2022-02-09 0 6.450 6.300 - 6.330 6.500 694,000 4,412,480 6.3580 6.284 6.138 - 6.167 6.333 712,325 6.1945 -0.62%
2022-02-08 0 6.490 6.300 - 6.390 6.520 457,000 2,934,580 6.4214 6.323 6.138 - 6.226 6.352 469,067 6.2562 -0.15%
2022-02-07 0 6.500 6.300 - 6.440 6.500 142,000 917,950 6.4644 6.333 6.138 - 6.274 6.333 145,749 6.2981 0.93%
2022-02-04 0 6.440 6.260 - 6.350 6.440 139,000 890,510 6.4065 6.274 6.099 - 6.187 6.274 142,670 6.2417 1.42%
2022-01-31 0 6.350 6.240 - 6.300 6.350 268,000 1,694,580 6.3231 6.187 6.079 - 6.138 6.187 275,076 6.1604 0.16%
2022-01-28 0 6.340 6.210 6.450 6.300 6.380 691,000 4,363,130 6.3142 6.177 6.050 6.284 6.138 6.216 709,246 6.1518 0.00%
2022-01-27 0 6.340 6.260 - 6.320 6.390 844,000 5,361,040 6.3519 6.177 6.099 - 6.157 6.226 866,286 6.1885 -0.94%
2022-01-26 0 6.400 6.280 - 6.390 6.440 730,000 4,674,000 6.4027 6.235 6.118 - 6.226 6.274 749,275 6.2380 -0.62%
2022-01-25 0 6.440 6.350 - 6.390 6.510 780,000 5,024,770 6.4420 6.274 6.187 - 6.226 6.343 800,596 6.2763 -0.62%
2022-01-24 0 6.480 6.390 - 6.450 6.540 681,000 4,401,040 6.4626 6.313 6.226 - 6.284 6.372 698,982 6.2964 -0.15%
2022-01-21 0 6.490 6.450 6.500 6.450 6.610 612,000 3,982,850 6.5079 6.323 6.284 6.333 6.284 6.440 628,160 6.3405 -1.07%
2022-01-20 0 6.560 6.450 - 6.500 6.670 522,000 3,417,540 6.5470 6.391 6.284 - 6.333 6.498 535,783 6.3786 0.92%
2022-01-19 0 6.500 6.500 6.710 6.500 6.850 600,000 3,963,320 6.6055 6.333 6.333 6.537 6.333 6.674 615,843 6.4356 -5.66%
2022-01-18 0 6.890 6.590 6.800 6.600 6.950 345,000 2,304,600 6.6800 6.713 6.420 6.625 6.430 6.771 354,110 6.5082 -0.14%
2022-01-17 0 6.900 6.690 6.880 6.700 6.990 230,000 1,563,330 6.7971 6.722 6.518 6.703 6.528 6.810 236,073 6.6222 0.00%
2022-01-14 0 6.900 6.900 7.000 6.800 7.120 200,000 1,386,980 6.9349 6.722 6.722 6.820 6.625 6.937 205,281 6.7565 -3.63%
2022-01-13 0 7.160 7.020 - 7.130 7.160 75,000 536,380 7.1517 6.976 6.839 - 6.947 6.976 76,980 6.9678 0.28%
2022-01-12 0 7.140 7.000 - 7.010 7.140 98,000 697,690 7.1193 6.956 6.820 - 6.830 6.956 100,588 6.9361 0.71%
2022-01-11 0 7.090 7.000 7.100 7.080 7.100 77,000 545,940 7.0901 6.908 6.820 6.917 6.898 6.917 79,033 6.9077 0.28%
2022-01-10 0 7.070 6.980 7.100 6.980 7.090 93,000 657,960 7.0748 6.888 6.800 6.917 6.800 6.908 95,456 6.8928 -0.14%
2022-01-07 0 7.080 6.990 7.100 6.950 7.100 80,000 566,900 7.0863 6.898 6.810 6.917 6.771 6.917 82,112 6.9040 0.71%
2022-01-06 0 7.030 6.880 7.100 6.880 7.060 95,000 668,880 7.0408 6.849 6.703 6.917 6.703 6.878 97,508 6.8597 -0.42%
2022-01-05 0 7.060 6.980 7.100 7.060 7.090 74,000 523,720 7.0773 6.878 6.800 6.917 6.878 6.908 75,954 6.8952 -0.42%
2022-01-04 0 7.090 6.950 7.100 6.960 7.100 259,000 1,828,460 7.0597 6.908 6.771 6.917 6.781 6.917 265,839 6.8781 -0.14%
2022-01-03 0 7.100 6.950 - 6.950 7.110 246,000 1,738,400 7.0667 6.917 6.771 - 6.771 6.927 252,496 6.8849 0.14%
2021-12-31 0 7.090 6.950 - 7.050 7.090 169,000 1,195,320 7.0729 6.908 6.771 - 6.869 6.908 173,462 6.8909 0.28%
2021-12-30 0 7.070 6.950 - 7.000 7.080 414,000 2,903,760 7.0139 6.888 6.771 - 6.820 6.898 424,932 6.8335 0.71%
2021-12-29 0 7.020 6.900 - 7.000 7.040 109,000 765,040 7.0187 6.839 6.722 - 6.820 6.859 111,878 6.8382 -0.43%
2021-12-28 0 7.050 6.850 - 7.020 7.050 101,000 710,650 7.0361 6.869 6.674 - 6.839 6.869 103,667 6.8551 0.43%
2021-12-24 0 7.020 6.820 - 7.000 7.020 71,000 497,800 7.0113 6.839 6.645 - 6.820 6.839 72,875 6.8309 0.29%
2021-12-23 0 7.000 6.800 - 6.970 7.000 103,000 719,730 6.9877 6.820 6.625 - 6.791 6.820 105,720 6.8079 0.14%
2021-12-22 0 6.990 6.800 - 6.810 7.000 74,000 517,080 6.9876 6.810 6.625 - 6.635 6.820 75,954 6.8078 0.14%
2021-12-21 0 6.980 6.800 - 6.980 7.010 105,000 734,370 6.9940 6.800 6.625 - 6.800 6.830 107,772 6.8141 0.14%
2021-12-20 0 6.970 6.800 - 6.810 7.000 75,000 523,490 6.9799 6.791 6.625 - 6.635 6.820 76,980 6.8003 0.00%
2021-12-17 0 6.970 6.830 - 6.970 7.010 107,000 748,160 6.9921 6.791 6.654 - 6.791 6.830 109,825 6.8123 -0.57%
2021-12-16 0 7.010 6.900 - 6.970 7.010 93,000 650,140 6.9908 6.830 6.722 - 6.791 6.830 95,456 6.8109 0.43%
2021-12-15 0 6.980 6.770 - 6.960 6.990 110,000 767,510 6.9774 6.800 6.596 - 6.781 6.810 112,905 6.7979 0.14%
2021-12-14 0 6.970 6.750 - 6.760 6.990 107,000 745,980 6.9718 6.791 6.576 - 6.586 6.810 109,825 6.7924 0.29%
2021-12-13 0 6.950 - - 6.760 6.990 129,000 898,600 6.9659 6.771 - - 6.586 6.810 132,406 6.7867 0.00%
2021-12-10 0 6.950 6.760 - 6.900 6.950 114,000 790,960 6.9382 6.771 6.586 - 6.722 6.771 117,010 6.7598 -0.14%
2021-12-09 0 6.960 6.700 - 6.700 6.960 130,000 902,050 6.9388 6.781 6.528 - 6.528 6.781 133,433 6.7603 0.87%
2021-12-08 0 6.900 6.600 - 6.800 6.900 111,000 760,780 6.8539 6.722 6.430 - 6.625 6.722 113,931 6.6776 1.77%
2021-12-07 0 6.780 - - 6.700 6.820 132,000 889,790 6.7408 6.606 - - 6.528 6.645 135,485 6.5674 0.89%
2021-12-06 0 6.720 6.680 - 6.680 6.900 125,000 848,080 6.7846 6.547 6.508 - 6.508 6.722 128,301 6.6101 -2.04%
2021-12-03 0 6.860 - 6.870 6.610 6.880 254,000 1,731,030 6.8151 6.684 - 6.693 6.440 6.703 260,707 6.6398 3.31%
2021-12-02 0 6.640 6.560 6.650 6.620 6.750 268,000 1,780,120 6.6422 6.469 6.391 6.479 6.450 6.576 275,076 6.4714 -1.48%
2021-12-01 0 6.740 - 6.870 6.700 6.960 304,000 2,076,900 6.8319 6.567 - 6.693 6.528 6.781 312,027 6.6562 -1.89%
2021-11-30 0 6.870 - 6.900 6.850 6.940 345,000 2,373,100 6.8786 6.693 - 6.722 6.674 6.761 354,110 6.7016 -0.43%
2021-11-29 0 6.900 - 6.930 6.850 6.950 254,000 1,747,070 6.8782 6.722 - 6.752 6.674 6.771 260,707 6.7013 0.00%
2021-11-26 0 6.900 - 6.910 6.900 6.940 107,000 740,320 6.9189 6.722 - 6.732 6.722 6.761 109,825 6.7409 -0.58%
2021-11-25 0 6.940 6.720 - 6.910 6.940 95,000 657,880 6.9251 6.761 6.547 - 6.732 6.761 97,508 6.7469 0.29%
2021-11-24 0 6.920 6.700 - 6.890 6.920 108,000 745,880 6.9063 6.742 6.528 - 6.713 6.742 110,852 6.7286 0.73%
2021-11-23 0 6.870 6.650 - 6.870 6.900 97,000 667,730 6.8838 6.693 6.479 - 6.693 6.722 99,561 6.7067 -0.15%
2021-11-22 0 6.880 6.640 - 6.810 6.920 110,000 754,890 6.8626 6.703 6.469 - 6.635 6.742 112,905 6.6861 0.15%
2021-11-19 0 6.870 - 6.530 6.750 6.900 205,000 1,397,070 6.8150 6.693 - 6.362 6.576 6.722 210,413 6.6397 -0.29%
2021-11-18 0 6.890 6.570 - 6.760 6.900 257,000 1,750,040 6.8095 6.713 6.401 - 6.586 6.722 263,786 6.6343 0.00%
2021-11-17 0 6.890 6.700 6.890 6.710 6.900 96,000 660,640 6.8817 6.713 6.528 6.713 6.537 6.722 98,535 6.7046 0.44%
2021-11-16 0 6.860 6.550 - 6.800 6.980 101,000 697,440 6.9053 6.684 6.381 - 6.625 6.800 103,667 6.7277 1.03%
2021-11-15 0 6.790 6.580 6.900 6.770 6.800 104,000 705,740 6.7860 6.615 6.411 6.722 6.596 6.625 106,746 6.6114 0.30%
2021-11-12 0 6.770 6.570 6.900 6.760 6.790 102,000 691,160 6.7761 6.596 6.401 6.722 6.586 6.615 104,693 6.6018 0.00%
2021-11-11 0 6.770 6.550 6.900 6.550 6.770 118,000 793,310 6.7230 6.596 6.381 6.722 6.381 6.596 121,116 6.5500 0.30%
2021-11-10 0 6.750 6.560 6.760 6.740 6.770 116,000 783,600 6.7552 6.576 6.391 6.586 6.567 6.596 119,063 6.5814 0.30%
2021-11-09 0 6.730 - 6.780 6.720 6.780 102,000 687,530 6.7405 6.557 - 6.606 6.547 6.606 104,693 6.5671 0.30%
2021-11-08 0 6.710 6.470 6.740 6.650 6.740 152,000 1,016,160 6.6853 6.537 6.304 6.567 6.479 6.567 156,014 6.5133 0.60%
2021-11-05 0 6.670 6.490 6.800 6.600 6.690 210,000 1,395,340 6.6445 6.498 6.323 6.625 6.430 6.518 215,545 6.4735 0.45%
2021-11-04 0 6.640 - 6.660 6.570 6.650 169,000 1,118,200 6.6166 6.469 - 6.489 6.401 6.479 173,462 6.4464 0.61%
2021-11-03 0 6.600 6.430 6.600 6.430 6.790 133,000 862,750 6.4868 6.430 6.265 6.430 6.265 6.615 136,512 6.3200 2.64%
2021-11-02 0 6.430 6.430 6.530 6.360 6.450 156,000 998,340 6.3996 6.265 6.265 6.362 6.196 6.284 160,119 6.2350 0.47%
2021-11-01 0 6.400 6.400 - 6.050 6.520 510,000 3,277,300 6.4261 6.235 6.235 - 5.894 6.352 523,466 6.2608 -1.69%
2021-10-29 0 6.510 6.510 6.540 6.050 6.520 618,000 3,924,000 6.3495 6.343 6.343 6.372 5.894 6.352 634,318 6.1862 0.00%
2021-10-28 0 6.510 6.510 6.660 6.080 6.510 366,000 2,312,490 6.3183 6.343 6.343 6.489 5.924 6.343 375,664 6.1557 0.15%
2021-10-27 0 6.500 6.500 - 6.210 6.510 208,000 1,327,880 6.3840 6.333 6.333 - 6.050 6.343 213,492 6.2198 -0.15%
2021-10-26 0 6.510 6.510 6.550 6.170 6.530 128,000 814,000 6.3594 6.343 6.343 6.381 6.011 6.362 131,380 6.1958 0.00%
2021-10-25 0 6.510 6.510 6.800 6.030 6.500 163,000 1,029,280 6.3146 6.343 6.343 6.625 5.875 6.333 167,304 6.1522 1.72%
2021-10-22 0 6.400 6.280 6.410 6.030 6.410 248,000 1,551,430 6.2558 6.235 6.118 6.245 5.875 6.245 254,548 6.0948 1.91%
2021-10-21 0 6.280 6.280 6.370 6.130 6.300 113,000 704,990 6.2388 6.118 6.118 6.206 5.972 6.138 115,984 6.0784 -0.16%
2021-10-20 0 6.290 6.210 6.340 6.060 6.290 103,000 637,450 6.1888 6.128 6.050 6.177 5.904 6.128 105,720 6.0296 0.16%
2021-10-19 0 6.280 6.280 6.300 6.000 6.290 214,000 1,333,670 6.2321 6.118 6.118 6.138 5.846 6.128 219,651 6.0718 -0.16%
2021-10-18 0 6.290 6.210 6.240 6.000 6.380 108,000 670,420 6.2076 6.128 6.050 6.079 5.846 6.216 110,852 6.0479 -0.47%
2021-10-15 0 6.320 6.170 6.330 6.000 6.410 104,000 644,740 6.1994 6.157 6.011 6.167 5.846 6.245 106,746 6.0399 -0.63%
2021-10-12 0 6.360 6.170 6.420 6.140 6.410 65,000 411,010 6.3232 6.196 6.011 6.255 5.982 6.245 66,716 6.1606 -0.62%
2021-10-11 0 6.400 6.400 6.900 6.000 6.400 158,000 997,620 6.3141 6.235 6.235 6.722 5.846 6.235 162,172 6.1516 0.79%
2021-10-08 0 6.350 6.170 6.350 5.800 6.460 78,000 488,600 6.2641 6.187 6.011 6.187 5.651 6.294 80,060 6.1030 -0.78%
2021-10-07 0 6.400 6.350 6.400 4.730 6.420 113,000 706,600 6.2531 6.235 6.187 6.235 4.608 6.255 115,984 6.0922 0.00%
2021-10-06 0 6.400 6.000 - 4.580 6.400 106,000 660,880 6.2347 6.235 5.846 - 4.462 6.235 108,799 6.0743 0.79%
2021-10-05 0 6.350 6.350 6.370 6.180 6.400 114,000 724,230 6.3529 6.187 6.187 6.206 6.021 6.235 117,010 6.1895 2.42%
2021-10-04 0 6.200 6.200 - 6.090 6.100 24,000 146,360 6.0983 6.041 6.041 - 5.933 5.943 24,634 5.9415 2.82%
2021-09-30 0 6.030 6.030 6.100 5.600 6.850 59,000 367,530 6.2293 5.875 5.875 5.943 5.456 6.674 60,558 6.0691 -4.44%
2021-09-29 0 6.310 6.000 6.400 6.100 6.880 49,000 327,470 6.6831 6.148 5.846 6.235 5.943 6.703 50,294 6.5111 -7.21%
2021-09-28 0 6.800 6.780 - 6.800 6.860 75,000 511,500 6.8200 6.625 6.606 - 6.625 6.684 76,980 6.6446 0.29%
2021-09-27 0 6.780 6.780 - 6.780 6.890 151,000 1,038,680 6.8787 6.606 6.606 - 6.606 6.713 154,987 6.7017 -1.45%
2021-09-24 0 6.880 - - 6.800 6.880 78,000 532,140 6.8223 6.703 - - 6.625 6.703 80,060 6.6468 0.44%
2021-09-23 0 6.850 - 6.880 6.780 6.880 95,000 648,680 6.8282 6.674 - 6.703 6.606 6.703 97,508 6.6526 0.44%
2021-09-21 0 6.820 6.820 - 6.820 6.850 21,000 143,820 6.8486 6.645 6.645 - 6.645 6.674 21,554 6.6724 0.29%
2021-09-20 0 6.800 6.800 - 6.800 6.880 13,000 89,130 6.8562 6.625 6.625 - 6.625 6.703 13,343 6.6798 -0.73%
2021-09-17 0 6.850 6.780 7.000 6.800 6.880 90,000 614,520 6.8280 6.674 6.606 6.820 6.625 6.703 92,376 6.6523 0.74%
2021-09-16 0 6.800 - - 6.800 6.950 19,000 130,950 6.8921 6.625 - - 6.625 6.771 19,502 6.7148 0.00%
2021-09-15 0 6.800 6.800 7.110 5.930 7.120 24,000 166,100 6.9208 6.625 6.625 6.927 5.777 6.937 24,634 6.7428 -2.16%
2021-09-14 0 6.950 6.800 7.090 6.540 7.180 73,000 506,530 6.9388 6.771 6.625 6.908 6.372 6.995 74,928 6.7603 -0.43%
2021-09-13 0 6.980 - 6.990 6.950 6.980 2,000 13,930 6.9650 6.800 - 6.810 6.771 6.800 2,053 6.7858 -0.29%
2021-09-10 0 7.000 - 7.170 6.900 7.180 120,000 839,880 6.9990 6.820 - 6.986 6.722 6.995 123,169 6.8189 0.14%
2021-09-09 0 6.990 - 6.990 7.000 7.000 1,000 7,000 7.0000 6.810 - 6.810 6.820 6.820 1,026 6.8199 2.79%
2021-09-08 0 6.800 6.800 7.140 6.800 7.180 4,000 27,880 6.9700 6.625 6.625 6.956 6.625 6.995 4,106 6.7907 0.00%
2021-09-07 0 6.800 6.800 7.000 6.800 7.000 3,000 20,600 6.8667 6.625 6.625 6.820 6.625 6.820 3,079 6.6900 0.00%
2021-09-06 0 6.800 6.800 - - - 0 0 - 6.625 6.625 - - - 0 - 0.00%
2021-09-03 0 6.800 6.800 - 6.800 7.000 4,000 27,400 6.8500 6.625 6.625 - 6.625 6.820 4,106 6.6738 0.00%
2021-09-02 0 6.800 6.800 6.900 6.800 6.850 6,000 40,950 6.8250 6.625 6.625 6.722 6.625 6.674 6,158 6.6494 -1.45%
2021-09-01 0 6.900 6.850 6.970 6.900 6.980 4,000 27,760 6.9400 6.722 6.674 6.791 6.722 6.800 4,106 6.7615 0.00%
2021-08-31 0 6.900 6.900 7.000 6.900 7.230 10,000 70,190 7.0190 6.722 6.722 6.820 6.722 7.044 10,264 6.8384 -2.40%
2021-08-30 0 7.070 7.010 7.220 7.010 7.400 8,000 57,570 7.1963 6.888 6.830 7.034 6.830 7.210 8,211 7.0111 -1.81%
2021-08-27 0 7.200 7.200 7.250 7.200 7.230 3,000 21,660 7.2200 7.015 7.015 7.063 7.015 7.044 3,079 7.0343 -0.69%
2021-08-26 0 7.250 - 7.330 7.100 7.330 8,000 57,870 7.2338 7.063 - 7.141 6.917 7.141 8,211 7.0477 0.28%
2021-08-25 0 7.230 7.220 7.490 7.120 7.520 5,000 36,910 7.3820 7.044 7.034 7.297 6.937 7.327 5,132 7.1921 -3.60%
2021-08-24 0 7.500 - 7.500 7.500 7.500 2,000 15,000 7.5000 7.307 - 7.307 7.307 7.307 2,053 7.3071 0.27%
2021-08-23 0 7.480 - 7.480 7.460 7.480 8,000 59,740 7.4675 7.288 - 7.288 7.268 7.288 8,211 7.2754 0.40%
2021-08-20 0 7.450 - 7.450 7.500 7.500 2,000 15,000 7.5000 7.258 - 7.258 7.307 7.307 2,053 7.3071 -0.93%
2021-08-19 0 7.520 - 7.520 7.540 7.540 2,000 15,080 7.5400 7.327 - 7.327 7.346 7.346 2,053 7.3460 0.00%
2021-08-18 0 7.520 - 7.520 7.520 7.520 2,000 15,040 7.5200 7.327 - 7.327 7.327 7.327 2,053 7.3265 0.00%
2021-08-17 0 7.520 - 7.520 7.520 7.520 6,000 45,120 7.5200 7.327 - 7.327 7.327 7.327 6,158 7.3265 0.27%
2021-08-16 0 7.500 7.190 7.500 7.520 7.520 3,000 22,560 7.5200 7.307 7.005 7.307 7.327 7.327 3,079 7.3265 0.00%
2021-08-13 0 7.500 - 7.500 7.520 7.520 2,000 15,040 7.5200 7.307 - 7.307 7.327 7.327 2,053 7.3265 0.27%
2021-08-12 0 7.480 - 7.480 7.480 7.480 2,000 14,960 7.4800 7.288 - 7.288 7.288 7.288 2,053 7.2876 -0.27%
2021-08-11 0 7.500 - 7.500 7.500 7.560 5,000 37,680 7.5360 7.307 - 7.307 7.307 7.366 5,132 7.3421 -0.27%
2021-08-10 0 7.520 - 7.520 7.520 7.520 2,000 15,040 7.5200 7.327 - 7.327 7.327 7.327 2,053 7.3265 0.27%
2021-08-09 0 7.500 - 7.500 7.500 7.500 2,000 15,000 7.5000 7.307 - 7.307 7.307 7.307 2,053 7.3071 0.27%
2021-08-06 0 7.480 - 7.480 7.480 7.480 4,000 29,920 7.4800 7.288 - 7.288 7.288 7.288 4,106 7.2876 0.27%
2021-08-05 0 7.460 4.210 7.460 7.460 7.460 2,000 14,920 7.4600 7.268 4.102 7.268 7.268 7.268 2,053 7.2681 0.40%
2021-08-04 0 7.430 4.110 7.430 7.430 7.430 2,000 14,860 7.4300 7.239 4.004 7.239 7.239 7.239 2,053 7.2389 0.41%
2021-08-03 0 7.400 - 7.430 7.400 7.400 3,000 22,200 7.4000 7.210 - 7.239 7.210 7.210 3,079 7.2096 0.27%
2021-08-02 0 7.380 - 7.380 7.380 7.380 1,000 7,380 7.3800 7.190 - 7.190 7.190 7.190 1,026 7.1901 1.79%
2021-07-30 0 7.250 7.050 7.360 7.240 7.360 58,000 421,280 7.2634 7.063 6.869 7.171 7.054 7.171 59,531 7.0766 -0.68%
2021-07-29 0 7.300 4.610 - 7.290 7.400 74,000 540,380 7.3024 7.112 4.491 - 7.102 7.210 75,954 7.1146 0.00%
2021-07-28 0 7.300 - - 4.110 7.300 74,000 536,980 7.2565 7.112 - - 4.004 7.112 75,954 7.0698 -1.08%
2021-07-27 0 7.380 - 7.400 7.370 7.380 83,000 612,510 7.3796 7.190 - 7.210 7.180 7.190 85,192 7.1898 0.00%
2021-07-26 0 7.380 - 7.380 7.380 7.380 9,000 66,420 7.3800 7.190 - 7.190 7.190 7.190 9,238 7.1901 1.10%
2021-07-23 0 7.300 - 7.400 7.300 7.400 119,000 869,600 7.3076 7.112 - 7.210 7.112 7.210 122,142 7.1196 -0.82%
2021-07-22 0 7.360 - 7.360 7.360 7.360 11,000 80,960 7.3600 7.171 - 7.171 7.171 7.171 11,290 7.1707 0.82%
2021-07-21 0 7.300 - 7.380 7.300 7.380 113,000 825,940 7.3092 7.112 - 7.190 7.112 7.190 115,984 7.1212 -0.41%
2021-07-20 0 7.330 - 7.460 7.330 7.430 110,000 807,300 7.3391 7.141 - 7.268 7.141 7.239 112,905 7.1503 -0.95%
2021-07-19 0 7.400 7.390 7.460 7.390 7.460 114,000 844,020 7.4037 7.210 7.200 7.268 7.200 7.268 117,010 7.2132 0.00%
2021-07-16 0 7.400 6.210 7.400 7.400 7.400 10,000 74,000 7.4000 7.210 6.050 7.210 7.210 7.210 10,264 7.2096 1.37%
2021-07-15 0 7.300 - 7.500 7.300 7.500 13,000 97,100 7.4692 7.112 - 7.307 7.112 7.307 13,343 7.2771 -2.01%
2021-07-14 0 7.450 - 7.460 7.450 7.460 10,000 74,580 7.4580 7.258 - 7.268 7.258 7.268 10,264 7.2661 0.81%
2021-07-13 0 7.390 6.240 7.390 7.390 7.400 12,000 88,780 7.3983 7.200 6.079 7.200 7.200 7.210 12,317 7.2080 0.82%
2021-07-12 0 7.330 - 7.330 7.330 7.360 6,000 44,040 7.3400 7.141 - 7.141 7.141 7.171 6,158 7.1512 0.96%
2021-07-09 0 7.260 - 7.250 7.170 7.260 7,000 50,640 7.2343 7.073 - 7.063 6.986 7.073 7,185 7.0482 1.26%
2021-07-08 0 7.170 - 7.140 7.090 7.180 6,000 42,870 7.1450 6.986 - 6.956 6.908 6.995 6,158 6.9612 2.43%
2021-07-07 0 7.000 6.810 7.000 6.800 7.430 66,000 472,050 7.1523 6.820 6.635 6.820 6.625 7.239 67,743 6.9683 -5.15%
2021-07-06 0 7.380 - 7.380 6.980 7.380 51,000 369,200 7.2392 7.190 - 7.190 6.800 7.190 52,347 7.0530 7.27%
2021-07-05 0 6.880 6.900 7.280 6.880 7.280 55,000 399,400 7.2618 6.703 6.722 7.093 6.703 7.093 56,452 7.0750 -5.49%
2021-07-02 0 7.280 4.170 7.280 7.230 7.280 46,000 333,350 7.2467 7.093 4.063 7.093 7.044 7.093 47,215 7.0603 0.69%
2021-06-30 0 7.230 4.290 7.260 7.200 7.230 45,000 324,660 7.2147 7.044 4.180 7.073 7.015 7.044 46,188 7.0291 0.42%
2021-06-29 0 7.200 4.080 7.200 7.180 7.200 43,000 309,200 7.1907 7.015 3.975 7.015 6.995 7.015 44,135 7.0057 0.28%
2021-06-28 0 7.180 - - 7.160 7.180 46,000 329,960 7.1730 6.995 - - 6.976 6.995 47,215 6.9885 0.56%
2021-06-25 0 7.140 - 7.150 7.140 7.150 57,000 407,000 7.1404 6.956 - 6.966 6.956 6.966 58,505 6.9567 0.00%
2021-06-24 0 7.140 - 7.150 7.140 7.200 46,000 328,560 7.1426 6.956 - 6.966 6.956 7.015 47,215 6.9589 0.00%
2021-06-23 0 7.140 - 7.150 7.140 7.180 43,000 307,080 7.1414 6.956 - 6.966 6.956 6.995 44,135 6.9577 -0.14%
2021-06-22 0 7.150 - 7.150 7.140 7.150 40,000 285,620 7.1405 6.966 - 6.966 6.956 6.966 41,056 6.9568 0.14%
2021-06-21 0 7.140 2.100 - 7.140 7.140 25,000 178,500 7.1400 6.956 2.046 - 6.956 6.956 25,660 6.9563 0.00%
2021-06-18 0 7.140 - - 7.140 7.140 66,000 471,240 7.1400 6.956 - - 6.956 6.956 67,743 6.9563 0.56%
2021-06-17 0 7.100 7.100 - 7.100 7.130 66,000 469,520 7.1139 6.917 6.917 - 6.917 6.947 67,743 6.9309 -0.28%
2021-06-16 0 7.120 7.110 - 7.100 7.130 185,000 1,317,000 7.1189 6.937 6.927 - 6.917 6.947 189,885 6.9358 0.28%
2021-06-15 0 7.100 7.100 - 7.080 7.130 131,000 930,670 7.1044 6.917 6.917 - 6.898 6.947 134,459 6.9216 0.00%
2021-06-11 0 7.100 7.100 - 7.100 7.140 166,000 1,181,550 7.1178 6.917 6.917 - 6.917 6.956 170,383 6.9347 0.00%
2021-06-10 0 7.100 7.100 - 7.090 7.130 166,000 1,180,570 7.1119 6.917 6.917 - 6.908 6.947 170,383 6.9289 0.00%
2021-06-09 0 7.100 7.100 - 7.080 7.130 166,000 1,179,460 7.1052 6.917 6.917 - 6.898 6.947 170,383 6.9224 0.00%
2021-06-08 0 7.100 7.100 - 7.090 7.130 166,000 1,179,840 7.1075 6.917 6.917 - 6.908 6.947 170,383 6.9246 0.00%
2021-06-07 0 7.100 7.100 - 7.090 7.120 166,000 1,179,160 7.1034 6.917 6.917 - 6.908 6.937 170,383 6.9206 0.00%
2021-06-04 0 7.100 7.100 - 7.080 7.120 166,000 1,178,620 7.1001 6.917 6.917 - 6.898 6.937 170,383 6.9175 0.00%
2021-06-03 0 7.100 7.100 - 7.070 7.120 166,000 1,177,560 7.0937 6.917 6.917 - 6.888 6.937 170,383 6.9112 0.00%
2021-06-02 0 7.100 7.100 - 7.060 7.110 166,000 1,175,840 7.0834 6.917 6.917 - 6.878 6.927 170,383 6.9012 0.00%
2021-06-01 0 7.100 7.100 - 7.100 7.130 166,000 1,180,790 7.1132 6.917 6.917 - 6.917 6.947 170,383 6.9302 0.14%
2021-05-31 0 7.090 7.080 - 7.090 7.130 166,000 1,180,280 7.1101 6.908 6.898 - 6.908 6.947 170,383 6.9272 -0.14%
2021-05-28 0 7.100 7.080 - 7.090 7.130 166,000 1,180,300 7.1102 6.917 6.898 - 6.908 6.947 170,383 6.9273 0.00%
2021-05-27 0 7.100 7.100 - 7.090 7.130 166,000 1,179,640 7.1063 6.917 6.917 - 6.908 6.947 170,383 6.9235 0.00%
2021-05-26 0 7.100 7.070 - 7.080 7.110 169,000 1,199,570 7.0980 6.917 6.888 - 6.898 6.927 173,462 6.9154 0.00%
2021-05-25 0 7.100 7.050 - 7.070 7.110 169,000 1,198,260 7.0903 6.917 6.869 - 6.888 6.927 173,462 6.9079 0.00%
2021-05-24 0 7.100 7.100 - 7.090 7.120 169,000 1,200,420 7.1031 6.917 6.917 - 6.908 6.937 173,462 6.9203 0.00%
2021-05-21 0 7.100 7.100 - 7.080 7.110 169,000 1,198,660 7.0927 6.917 6.917 - 6.898 6.927 173,462 6.9102 0.00%
2021-05-20 0 7.100 7.090 - 7.080 7.110 169,000 1,199,440 7.0973 6.917 6.908 - 6.898 6.927 173,462 6.9147 0.00%
2021-05-18 0 7.100 7.100 - 7.080 7.100 169,000 1,198,480 7.0916 6.917 6.917 - 6.898 6.917 173,462 6.9092 0.00%
2021-05-17 0 7.100 7.100 - 7.080 7.100 169,000 1,198,370 7.0909 6.917 6.917 - 6.898 6.917 173,462 6.9085 0.00%
2021-05-14 0 7.100 7.070 - 7.070 7.100 166,000 1,177,010 7.0904 6.917 6.888 - 6.888 6.917 170,383 6.9080 0.00%
2021-05-13 0 7.100 7.100 - 7.080 7.100 164,000 1,162,820 7.0904 6.917 6.917 - 6.898 6.917 168,330 6.9080 0.00%
2021-05-12 0 7.100 7.100 - 7.070 7.100 168,000 1,191,130 7.0901 6.917 6.917 - 6.888 6.917 172,436 6.9077 0.00%
2021-05-11 0 7.100 7.100 - 7.070 7.100 166,000 1,176,390 7.0867 6.917 6.917 - 6.888 6.917 170,383 6.9044 0.00%
2021-05-10 0 7.100 7.100 - 7.060 7.100 172,000 1,218,060 7.0817 6.917 6.917 - 6.878 6.917 176,542 6.8996 0.00%
2021-05-07 0 7.100 7.100 - 7.070 7.100 172,000 1,219,180 7.0883 6.917 6.917 - 6.888 6.917 176,542 6.9059 0.00%
2021-05-06 0 7.100 7.100 - 7.070 7.100 176,000 1,246,930 7.0848 6.917 6.917 - 6.888 6.917 180,647 6.9026 0.00%
2021-05-05 0 7.100 7.100 - 7.060 7.100 167,000 1,182,720 7.0822 6.917 6.917 - 6.878 6.917 171,410 6.9000 0.00%
2021-05-04 0 7.100 7.100 - 7.060 7.100 167,000 1,182,080 7.0783 6.917 6.917 - 6.878 6.917 171,410 6.8962 0.00%
2021-05-03 0 7.100 7.100 - 7.040 7.100 167,000 1,180,660 7.0698 6.917 6.917 - 6.859 6.917 171,410 6.8879 0.00%
2021-04-30 0 7.100 7.100 - 7.030 7.110 254,000 1,798,390 7.0803 6.917 6.917 - 6.849 6.927 260,707 6.8981 0.00%
2021-04-29 0 7.100 7.020 - 7.000 7.100 267,000 1,872,980 7.0149 6.917 6.839 - 6.820 6.917 274,050 6.8344 1.00%
2021-04-28 0 7.030 7.030 - 7.010 7.050 267,000 1,878,060 7.0339 6.849 6.849 - 6.830 6.869 274,050 6.8530 0.14%
2021-04-27 0 7.020 7.020 - 6.990 7.040 167,000 1,171,780 7.0166 6.839 6.839 - 6.810 6.859 171,410 6.8361 0.00%
2021-04-26 0 7.020 6.960 - 6.920 7.050 175,000 1,224,440 6.9968 6.839 6.781 - 6.742 6.869 179,621 6.8168 0.72%
2021-04-23 0 6.970 6.920 - 6.950 6.990 182,000 1,269,190 6.9736 6.791 6.742 - 6.771 6.810 186,806 6.7942 -0.14%
2021-04-22 0 6.980 6.910 - 6.920 6.990 190,000 1,324,390 6.9705 6.800 6.732 - 6.742 6.810 195,017 6.7912 1.16%
2021-04-21 0 6.900 - 6.900 6.900 6.950 190,000 1,316,100 6.9268 6.722 - 6.722 6.722 6.771 195,017 6.7486 0.00%
2021-04-20 0 6.900 6.900 - 6.900 6.960 172,000 1,192,870 6.9353 6.722 6.722 - 6.722 6.781 176,542 6.7569 -0.43%
2021-04-19 0 6.930 6.930 - 6.910 6.960 166,000 1,151,540 6.9370 6.752 6.752 - 6.732 6.781 170,383 6.7585 -0.43%
2021-04-16 0 6.960 6.900 - 6.910 6.990 193,000 1,339,570 6.9408 6.781 6.722 - 6.732 6.810 198,096 6.7622 0.72%
2021-04-15 0 6.910 6.910 - 6.910 6.970 173,000 1,200,850 6.9413 6.732 6.732 - 6.732 6.791 177,568 6.7628 -1.14%
2021-04-14 0 6.990 6.940 - 6.950 6.990 155,000 1,080,470 6.9708 6.810 6.761 - 6.771 6.810 159,093 6.7914 0.29%
2021-04-13 0 6.970 6.970 - 6.940 6.990 155,000 1,079,800 6.9665 6.791 6.791 - 6.761 6.810 159,093 6.7872 0.72%
2021-04-12 0 6.920 6.920 - 6.920 6.960 155,000 1,075,090 6.9361 6.742 6.742 - 6.742 6.781 159,093 6.7576 -0.14%
2021-04-09 0 6.930 6.910 - 6.910 6.960 155,000 1,074,920 6.9350 6.752 6.732 - 6.732 6.781 159,093 6.7566 -0.29%
2021-04-08 0 6.950 6.950 - 6.910 6.960 155,000 1,075,580 6.9392 6.771 6.771 - 6.732 6.781 159,093 6.7607 0.43%
2021-04-07 0 6.920 6.910 - 6.900 6.950 155,000 1,073,850 6.9281 6.742 6.732 - 6.722 6.771 159,093 6.7498 -0.29%
2021-04-01 0 6.940 6.940 - 6.910 7.000 166,000 1,155,150 6.9587 6.761 6.761 - 6.732 6.820 170,383 6.7797 0.29%
2021-03-31 0 6.920 6.910 7.100 6.920 7.100 213,000 1,491,510 7.0024 6.742 6.732 6.917 6.742 6.917 218,624 6.8223 -0.86%
2021-03-30 0 6.980 6.850 7.050 6.850 7.000 222,000 1,549,150 6.9782 6.800 6.674 6.869 6.674 6.820 227,862 6.7986 0.14%
2021-03-29 0 6.970 6.840 - 6.950 7.000 227,000 1,582,950 6.9733 6.791 6.664 - 6.771 6.820 232,994 6.7940 0.58%
2021-03-26 0 6.930 6.830 6.990 6.850 6.990 239,000 1,663,420 6.9599 6.752 6.654 6.810 6.674 6.810 245,311 6.7809 0.14%
2021-03-25 0 6.920 6.850 7.000 6.850 6.980 231,000 1,600,630 6.9291 6.742 6.674 6.820 6.674 6.800 237,099 6.7509 0.00%
2021-03-24 0 6.920 6.870 7.000 6.870 6.990 227,000 1,575,680 6.9413 6.742 6.693 6.820 6.693 6.810 232,994 6.7628 -0.29%
2021-03-23 0 6.940 6.850 6.990 6.850 6.960 238,000 1,647,410 6.9219 6.761 6.674 6.810 6.674 6.781 244,284 6.7438 0.00%
2021-03-22 0 6.940 6.920 - 6.920 7.030 221,000 1,538,750 6.9627 6.761 6.742 - 6.742 6.849 226,835 6.7836 -2.25%
2021-03-19 0 7.100 7.060 7.190 7.100 7.350 184,000 1,319,330 7.1703 6.917 6.878 7.005 6.917 7.161 188,858 6.9858 -3.14%
2021-03-18 0 7.330 7.300 7.380 7.300 7.620 213,000 1,598,990 7.5070 7.141 7.112 7.190 7.112 7.424 218,624 7.3139 -2.66%
2021-03-17 0 7.530 7.390 7.770 7.400 7.590 208,000 1,568,640 7.5415 7.336 7.200 7.570 7.210 7.395 213,492 7.3475 1.07%
2021-03-16 0 7.450 7.400 - 7.400 7.550 216,000 1,609,290 7.4504 7.258 7.210 - 7.210 7.356 221,703 7.2588 -0.80%
2021-03-15 0 7.510 7.500 7.690 7.510 7.600 230,000 1,738,420 7.5583 7.317 7.307 7.492 7.317 7.404 236,073 7.3639 2.60%
2021-03-12 0 7.320 7.320 7.730 7.320 7.590 218,000 1,635,490 7.5022 7.132 7.132 7.531 7.132 7.395 223,756 7.3092 -2.01%
2021-03-11 0 7.470 7.380 7.700 7.380 7.580 224,000 1,673,240 7.4698 7.278 7.190 7.502 7.190 7.385 229,915 7.2777 -0.53%
2021-03-10 0 7.510 7.470 7.570 7.460 7.530 186,000 1,396,000 7.5054 7.317 7.278 7.375 7.268 7.336 190,911 7.3123 1.76%
2021-03-09 0 7.380 7.320 7.580 7.320 7.450 173,000 1,277,450 7.3841 7.190 7.132 7.385 7.132 7.258 177,568 7.1941 1.10%
2021-03-08 0 7.300 7.180 7.380 7.190 7.330 180,000 1,308,380 7.2688 7.112 6.995 7.190 7.005 7.141 184,753 7.0818 1.67%
2021-03-05 0 7.180 7.180 - 7.150 7.200 158,000 1,133,390 7.1734 6.995 6.995 - 6.966 7.015 162,172 6.9888 0.14%
2021-03-04 0 7.170 - 7.180 7.150 7.250 142,000 1,024,180 7.2125 6.986 - 6.995 6.966 7.063 145,749 7.0270 -1.51%
2021-03-03 0 7.280 7.270 - 7.260 7.310 123,000 895,920 7.2839 7.093 7.083 - 7.073 7.122 126,248 7.0965 0.55%
2021-03-02 0 7.240 7.240 - 7.240 7.280 123,000 892,470 7.2559 7.054 7.054 - 7.054 7.093 126,248 7.0692 0.00%
2021-03-01 0 7.240 7.240 - 7.220 7.270 123,000 891,270 7.2461 7.054 7.054 - 7.034 7.083 126,248 7.0597 0.42%
2021-02-26 0 7.210 7.180 - 7.190 7.260 123,000 888,170 7.2209 7.025 6.995 - 7.005 7.073 126,248 7.0351 -1.50%
2021-02-25 0 7.320 7.310 - 7.300 7.360 123,000 902,660 7.3387 7.132 7.122 - 7.112 7.171 126,248 7.1499 0.69%
2021-02-24 0 7.270 7.270 - 7.250 7.310 123,000 895,440 7.2800 7.083 7.083 - 7.063 7.122 126,248 7.0927 -0.55%
2021-02-23 0 7.310 7.310 - 7.310 7.350 123,000 901,270 7.3274 7.122 7.122 - 7.122 7.161 126,248 7.1389 -0.68%
2021-02-22 0 7.360 7.340 - 7.340 7.400 123,000 905,510 7.3619 7.171 7.151 - 7.151 7.210 126,248 7.1725 -1.08%
2021-02-19 0 7.440 7.440 - 7.440 7.600 131,000 984,690 7.5167 7.249 7.249 - 7.249 7.404 134,459 7.3233 -0.27%
2021-02-18 0 7.460 7.460 - 7.420 7.470 121,000 900,980 7.4461 7.268 7.268 - 7.229 7.278 124,195 7.2546 1.36%
2021-02-17 0 7.360 7.360 - 7.270 7.360 131,000 957,640 7.3102 7.171 7.171 - 7.083 7.171 134,459 7.1222 0.00%
2021-02-16 0 7.360 7.360 - 7.350 7.500 119,000 878,170 7.3796 7.171 7.171 - 7.161 7.307 122,142 7.1897 -1.34%
2021-02-11 0 7.460 7.460 - 7.460 7.520 113,000 846,500 7.4912 7.268 7.268 - 7.268 7.327 115,984 7.2984 -1.58%
2021-02-10 0 7.580 7.580 - 7.500 7.800 119,000 910,910 7.6547 7.385 7.385 - 7.307 7.599 122,142 7.4578 1.07%
2021-02-09 0 7.500 7.470 7.800 7.470 7.540 113,000 848,010 7.5045 7.307 7.278 7.599 7.278 7.346 115,984 7.3115 -0.66%
2021-02-08 0 7.550 7.480 - 7.490 7.550 113,000 849,670 7.5192 7.356 7.288 - 7.297 7.356 115,984 7.3258 0.27%
2021-02-05 0 7.530 7.500 - 7.510 7.590 113,000 852,680 7.5458 7.336 7.307 - 7.317 7.395 115,984 7.3517 -2.33%
2021-02-04 0 7.710 7.490 7.750 7.500 7.710 122,000 924,730 7.5798 7.512 7.297 7.551 7.307 7.512 125,221 7.3848 0.13%
2021-02-03 0 7.700 7.620 - 7.680 7.730 148,000 1,140,210 7.7041 7.502 7.424 - 7.482 7.531 151,908 7.5059 -0.26%
2021-02-02 0 7.720 7.580 - 7.680 7.730 177,000 1,364,200 7.7073 7.521 7.385 - 7.482 7.531 181,674 7.5091 0.00%
2021-02-01 0 7.720 7.580 7.800 7.630 7.740 167,000 1,287,090 7.7071 7.521 7.385 7.599 7.434 7.541 171,410 7.5089 0.52%
2021-01-29 0 7.680 7.550 - 7.660 7.720 166,000 1,276,470 7.6896 7.482 7.356 - 7.463 7.521 170,383 7.4918 0.66%
2021-01-28 0 7.630 7.580 - 7.600 7.710 178,000 1,358,610 7.6326 7.434 7.385 - 7.404 7.512 182,700 7.4363 -0.52%
2021-01-27 0 7.670 7.570 - 7.580 7.710 176,000 1,348,740 7.6633 7.473 7.375 - 7.385 7.512 180,647 7.4662 0.79%
2021-01-26 0 7.610 7.580 7.700 7.580 7.690 184,000 1,407,170 7.6477 7.414 7.385 7.502 7.385 7.492 188,858 7.4509 -1.30%
2021-01-25 0 7.710 7.550 - 7.630 7.710 177,000 1,357,720 7.6707 7.512 7.356 - 7.434 7.512 181,674 7.4734 0.52%
2021-01-22 0 7.670 7.550 - 7.590 7.720 190,000 1,453,560 7.6503 7.473 7.356 - 7.395 7.521 195,017 7.4535 0.39%
2021-01-21 0 7.640 7.550 - 7.550 7.730 257,000 1,955,060 7.6072 7.443 7.356 - 7.356 7.531 263,786 7.4115 1.33%
2021-01-20 0 7.540 7.500 7.600 7.530 7.650 185,000 1,400,730 7.5715 7.346 7.307 7.404 7.336 7.453 189,885 7.3767 -0.92%
2021-01-19 0 7.610 7.580 7.620 7.600 7.690 160,000 1,223,280 7.6455 7.414 7.385 7.424 7.404 7.492 164,225 7.4488 -0.52%
2021-01-18 0 7.650 7.600 - 7.610 7.720 145,000 1,107,510 7.6380 7.453 7.404 - 7.414 7.521 148,829 7.4415 0.39%
2021-01-15 0 7.620 7.560 7.750 7.550 7.660 162,000 1,233,180 7.6122 7.424 7.366 7.551 7.356 7.463 166,278 7.4164 -1.17%
2021-01-14 0 7.710 7.510 - 7.560 7.730 177,000 1,350,850 7.6319 7.512 7.317 - 7.366 7.531 181,674 7.4356 0.39%
2021-01-13 0 7.680 7.550 7.800 7.580 7.720 170,000 1,303,180 7.6658 7.482 7.356 7.599 7.385 7.521 174,489 7.4686 0.39%
2021-01-12 0 7.650 7.550 - 7.500 7.670 168,000 1,277,200 7.6024 7.453 7.356 - 7.307 7.473 172,436 7.4068 0.39%
2021-01-11 0 7.620 7.550 - 7.550 7.640 157,000 1,196,370 7.6202 7.424 7.356 - 7.356 7.443 161,146 7.4242 1.60%
2021-01-08 0 7.500 7.500 8.060 7.500 7.880 143,000 1,086,630 7.5988 7.307 7.307 7.853 7.307 7.677 146,776 7.4033 -1.83%
2021-01-07 0 7.640 7.560 7.900 7.540 7.660 151,000 1,152,430 7.6320 7.443 7.366 7.697 7.346 7.463 154,987 7.4357 1.33%
2021-01-06 0 7.540 7.530 7.890 7.530 7.650 154,000 1,174,490 7.6266 7.346 7.336 7.687 7.336 7.453 158,066 7.4304 -1.31%
2021-01-05 0 7.640 7.610 - 7.610 7.660 168,000 1,283,010 7.6370 7.443 7.414 - 7.414 7.463 172,436 7.4405 0.39%
2021-01-04 0 7.610 7.500 7.870 7.500 7.680 197,000 1,498,880 7.6085 7.414 7.307 7.668 7.307 7.482 202,202 7.4128 0.93%
2020-12-31 0 7.540 7.500 7.850 7.540 7.640 188,000 1,427,460 7.5929 7.346 7.307 7.648 7.346 7.443 192,964 7.3975 0.00%
2020-12-30 0 7.540 7.530 - 7.500 7.630 215,000 1,628,590 7.5748 7.346 7.336 - 7.307 7.434 220,677 7.3800 1.48%
2020-12-29 0 7.430 7.380 - 7.380 7.500 206,000 1,529,480 7.4247 7.239 7.190 - 7.190 7.307 211,439 7.2337 0.41%
2020-12-28 0 7.400 7.350 - 7.350 7.460 208,000 1,542,240 7.4146 7.210 7.161 - 7.161 7.268 213,492 7.2239 0.00%
2020-12-24 0 7.400 7.380 - 7.400 7.480 215,000 1,596,230 7.4243 7.210 7.190 - 7.210 7.288 220,677 7.2333 0.54%
2020-12-23 0 7.360 - 7.360 7.360 7.680 228,000 1,734,920 7.6093 7.171 - 7.171 7.171 7.482 234,020 7.4135 -2.26%
2020-12-22 0 7.530 7.450 - 7.450 7.600 223,000 1,679,690 7.5322 7.336 7.258 - 7.258 7.404 228,888 7.3385 0.00%
2020-12-21 0 7.530 7.450 7.700 7.530 7.610 194,000 1,467,650 7.5652 7.336 7.258 7.502 7.336 7.414 199,123 7.3706 0.94%
2020-12-18 0 7.460 7.320 7.550 7.310 7.480 183,000 1,358,730 7.4248 7.268 7.132 7.356 7.122 7.288 187,832 7.2337 1.63%
2020-12-17 0 7.340 7.340 - 7.340 7.500 154,000 1,139,300 7.3981 7.151 7.151 - 7.151 7.307 158,066 7.2077 -2.13%
2020-12-16 0 7.500 7.340 - 7.330 7.500 155,000 1,149,980 7.4192 7.307 7.151 - 7.141 7.307 159,093 7.2284 1.63%
2020-12-15 0 7.380 7.360 - 7.370 7.410 131,000 967,570 7.3860 7.190 7.171 - 7.180 7.219 134,459 7.1960 -1.47%
2020-12-14 0 7.490 7.430 - 7.430 7.500 131,000 978,010 7.4657 7.297 7.239 - 7.239 7.307 134,459 7.2737 -0.40%
2020-12-11 0 7.520 7.520 - 7.500 7.560 123,000 926,340 7.5312 7.327 7.327 - 7.307 7.366 126,248 7.3375 -1.31%
2020-12-10 0 7.620 7.620 - 7.600 7.820 123,000 940,190 7.6438 7.424 7.424 - 7.404 7.619 126,248 7.4472 -3.54%
2020-12-09 0 7.900 7.680 8.030 7.600 7.900 129,000 1,002,430 7.7708 7.697 7.482 7.823 7.404 7.697 132,406 7.5709 -0.63%
2020-12-08 0 7.950 7.580 8.140 7.540 8.080 123,000 949,890 7.7227 7.745 7.385 7.931 7.346 7.872 126,248 7.5240 0.89%
2020-12-07 0 7.880 7.850 8.060 7.620 7.880 140,000 1,090,950 7.7925 7.677 7.648 7.853 7.424 7.677 143,697 7.5920 0.90%
2020-12-04 0 7.810 8.020 - 7.550 7.740 151,000 1,153,590 7.6397 7.609 7.814 - 7.356 7.541 154,987 7.4431 2.49%
2020-12-03 0 7.620 7.590 - 7.530 7.690 164,000 1,248,540 7.6130 7.424 7.395 - 7.336 7.492 168,330 7.4172 0.40%
2020-12-02 0 7.590 7.610 - 7.510 7.590 188,000 1,420,220 7.5544 7.395 7.414 - 7.317 7.395 192,964 7.3600 0.66%
2020-12-01 0 7.540 7.450 - 7.500 7.560 192,000 1,446,470 7.5337 7.346 7.258 - 7.307 7.366 197,070 7.3399 1.07%
2020-11-30 0 7.460 7.460 7.500 7.460 7.570 212,000 1,590,520 7.5025 7.268 7.268 7.307 7.268 7.375 217,598 7.3094 -0.40%
2020-11-27 0 7.490 7.460 7.500 7.460 7.570 226,000 1,695,980 7.5043 7.297 7.268 7.307 7.268 7.375 231,967 7.3113 0.00%
2020-11-26 0 7.490 7.420 7.500 7.450 7.520 227,000 1,699,020 7.4847 7.297 7.229 7.307 7.258 7.327 232,994 7.2921 0.13%
2020-11-25 0 7.480 7.440 - 7.450 7.580 225,000 1,684,800 7.4880 7.288 7.249 - 7.258 7.385 230,941 7.2954 0.27%
2020-11-24 0 7.460 7.450 7.500 7.450 7.520 228,000 1,705,170 7.4788 7.268 7.258 7.307 7.258 7.327 234,020 7.2864 -0.40%
2020-11-23 0 7.490 7.470 7.500 7.480 7.520 223,000 1,672,220 7.4987 7.297 7.278 7.307 7.288 7.327 228,888 7.3058 -0.13%
2020-11-20 0 7.500 7.460 - 7.470 7.520 219,000 1,640,910 7.4927 7.307 7.268 - 7.278 7.327 224,783 7.3000 0.13%
2020-11-19 0 7.490 7.450 - 7.450 7.510 212,000 1,586,690 7.4844 7.297 7.258 - 7.258 7.317 217,598 7.2918 0.40%
2020-11-18 0 7.460 7.370 7.460 7.360 7.460 203,000 1,506,940 7.4233 7.268 7.180 7.268 7.171 7.268 208,360 7.2324 0.67%
2020-11-17 0 7.410 7.410 - 7.400 7.460 153,000 1,137,020 7.4315 7.219 7.219 - 7.210 7.268 157,040 7.2403 0.41%
2020-11-16 0 7.380 7.350 - 7.360 7.420 150,000 1,108,230 7.3882 7.190 7.161 - 7.171 7.229 153,961 7.1981 0.27%
2020-11-13 0 7.360 7.360 - 7.360 7.430 150,000 1,109,460 7.3964 7.171 7.171 - 7.171 7.239 153,961 7.2061 -0.67%
2020-11-12 0 7.410 7.400 - 7.410 7.470 142,000 1,055,640 7.4341 7.219 7.210 - 7.219 7.278 145,749 7.2428 -1.07%
2020-11-11 0 7.490 7.490 - 7.490 7.620 141,000 1,065,450 7.5564 7.297 7.297 - 7.297 7.424 144,723 7.3620 -1.32%
2020-11-10 0 7.590 7.590 - 7.560 7.620 161,000 1,223,250 7.5978 7.395 7.395 - 7.366 7.424 165,251 7.4024 0.00%
2020-11-09 0 7.590 7.540 - 7.540 7.610 153,000 1,159,730 7.5799 7.395 7.346 - 7.346 7.414 157,040 7.3849 0.53%
2020-11-06 0 7.550 7.780 - 7.510 7.600 155,000 1,171,590 7.5586 7.356 7.580 - 7.317 7.404 159,093 7.3642 0.00%
2020-11-05 0 7.550 7.780 - 7.480 7.570 138,000 1,038,760 7.5272 7.356 7.580 - 7.288 7.375 141,644 7.3336 0.13%
2020-11-04 0 7.540 7.770 - 7.430 7.540 138,000 1,031,830 7.4770 7.346 7.570 - 7.239 7.346 141,644 7.2847 0.27%
2020-11-03 0 7.520 7.390 7.700 7.390 7.540 141,000 1,057,570 7.5005 7.327 7.200 7.502 7.200 7.346 144,723 7.3075 1.21%
2020-11-02 0 7.430 7.340 - 7.350 7.430 138,000 1,019,500 7.3877 7.239 7.151 - 7.161 7.239 141,644 7.1976 0.27%
2020-10-30 0 7.410 7.640 - 7.370 7.430 137,000 1,014,690 7.4065 7.219 7.443 - 7.180 7.239 140,617 7.2160 -1.85%
2020-10-29 0 7.550 7.780 - 7.410 7.550 134,000 999,600 7.4597 7.356 7.580 - 7.219 7.356 137,538 7.2678 0.80%
2020-10-28 0 7.490 7.720 - 7.460 7.510 118,000 883,470 7.4870 7.297 7.521 - 7.268 7.317 121,116 7.2944 -0.66%
2020-10-27 0 7.540 7.770 - 7.440 7.560 118,000 888,710 7.5314 7.346 7.570 - 7.249 7.366 121,116 7.3377 0.53%
2020-10-23 0 7.500 7.730 - 7.460 7.780 132,000 993,450 7.5261 7.307 7.531 - 7.268 7.580 135,485 7.3325 -0.53%
2020-10-22 0 7.540 7.470 7.780 7.480 7.550 135,000 1,014,570 7.5153 7.346 7.278 7.580 7.288 7.356 138,565 7.3220 -0.53%
2020-10-21 0 7.580 7.370 7.580 7.360 7.580 125,000 923,920 7.3914 7.385 7.180 7.385 7.171 7.385 128,301 7.2012 1.88%
2020-10-20 0 7.440 7.380 7.450 7.360 7.450 124,000 918,990 7.4112 7.249 7.190 7.258 7.171 7.258 127,274 7.2206 -0.80%
2020-10-19 0 7.500 7.350 7.500 7.340 7.500 123,000 907,430 7.3775 7.307 7.161 7.307 7.151 7.307 126,248 7.1877 1.63%
2020-10-16 0 7.380 7.310 - 7.310 7.380 122,000 895,590 7.3409 7.190 7.122 - 7.122 7.190 125,221 7.1521 0.27%
2020-10-15 0 7.360 7.360 - 7.350 7.370 122,000 897,820 7.3592 7.171 7.171 - 7.161 7.180 125,221 7.1699 -0.14%
2020-10-14 0 7.370 7.350 - 7.340 7.380 122,000 898,630 7.3658 7.180 7.161 - 7.151 7.190 125,221 7.1763 0.00%
2020-10-12 0 7.370 7.370 - 7.340 7.380 122,000 898,550 7.3652 7.180 7.180 - 7.151 7.190 125,221 7.1757 0.41%
2020-10-09 0 7.340 7.340 - 7.320 7.520 125,000 919,740 7.3579 7.151 7.151 - 7.132 7.327 128,301 7.1686 -2.13%
2020-10-08 0 7.500 7.360 7.500 7.350 7.500 128,000 943,810 7.3735 7.307 7.171 7.307 7.161 7.307 131,380 7.1838 1.49%
2020-10-07 0 7.390 7.370 - 7.380 7.410 126,000 931,120 7.3898 7.200 7.180 - 7.190 7.219 129,327 7.1997 0.14%
2020-10-06 0 7.380 7.350 - 7.320 7.380 126,000 927,430 7.3606 7.190 7.161 - 7.132 7.190 129,327 7.1712 0.00%
2020-10-05 0 7.380 7.350 - 7.350 7.380 126,000 928,160 7.3663 7.190 7.161 - 7.161 7.190 129,327 7.1768 0.14%
2020-09-30 0 7.370 7.350 - 7.340 7.380 126,000 927,880 7.3641 7.180 7.161 - 7.151 7.190 129,327 7.1747 0.00%
2020-09-29 0 7.370 7.350 - 7.340 7.380 126,000 928,150 7.3663 7.180 7.161 - 7.151 7.190 129,327 7.1768 -0.67%
2020-09-28 0 7.420 7.320 7.420 7.330 7.420 132,000 969,550 7.3451 7.229 7.132 7.229 7.141 7.229 135,485 7.1561 1.09%
2020-09-25 0 7.340 7.320 7.400 7.330 7.360 131,000 961,670 7.3410 7.151 7.132 7.210 7.141 7.171 134,459 7.1521 0.27%
2020-09-24 0 7.320 7.310 7.400 7.320 7.350 131,000 960,540 7.3324 7.132 7.122 7.210 7.132 7.161 134,459 7.1437 -0.14%
2020-09-23 0 7.330 7.310 - 7.310 7.350 130,000 952,340 7.3257 7.141 7.122 - 7.122 7.161 133,433 7.1372 0.00%
2020-09-22 0 7.330 7.320 - 7.320 7.350 145,000 1,063,360 7.3335 7.141 7.132 - 7.132 7.161 148,829 7.1449 0.00%
2020-09-21 0 7.330 7.300 7.400 7.310 7.350 152,000 1,113,560 7.3261 7.141 7.112 7.210 7.122 7.161 156,014 7.1376 -0.14%
2020-09-18 0 7.340 7.300 - 7.300 7.370 168,000 1,231,220 7.3287 7.151 7.112 - 7.112 7.180 172,436 7.1402 0.27%
2020-09-17 0 7.320 7.300 7.400 7.290 7.330 164,000 1,199,560 7.3144 7.132 7.112 7.210 7.102 7.141 168,330 7.1262 0.27%
2020-09-16 0 7.300 7.280 7.320 7.280 7.360 166,000 1,213,670 7.3113 7.112 7.093 7.132 7.093 7.171 170,383 7.1232 -0.68%
2020-09-15 0 7.350 7.300 7.400 7.300 7.360 152,000 1,114,430 7.3318 7.161 7.112 7.210 7.112 7.171 156,014 7.1432 0.27%
2020-09-14 0 7.330 7.300 7.390 7.300 7.340 144,000 1,054,610 7.3237 7.141 7.112 7.200 7.112 7.151 147,802 7.1353 0.14%
2020-09-11 0 7.320 7.290 7.330 7.300 7.320 151,000 1,104,130 7.3121 7.132 7.102 7.141 7.112 7.132 154,987 7.1240 0.27%
2020-09-10 0 7.300 7.290 7.330 7.290 7.340 143,000 1,045,670 7.3124 7.112 7.102 7.141 7.102 7.151 146,776 7.1243 0.27%
2020-09-09 0 7.280 7.280 7.320 7.280 7.320 151,000 1,102,620 7.3021 7.093 7.093 7.132 7.093 7.132 154,987 7.1143 -0.41%
2020-09-08 0 7.310 7.280 7.320 7.280 7.330 160,000 1,168,630 7.3039 7.122 7.093 7.132 7.093 7.141 164,225 7.1160 0.41%
2020-09-07 0 7.280 7.270 7.400 7.270 7.410 135,000 988,090 7.3192 7.093 7.083 7.210 7.083 7.219 138,565 7.1309 -1.09%
2020-09-04 0 7.360 7.260 7.380 7.260 7.360 134,000 975,930 7.2831 7.171 7.073 7.190 7.073 7.171 137,538 7.0957 1.52%
2020-09-03 0 7.250 7.250 - 7.250 7.310 138,000 1,004,900 7.2819 7.063 7.063 - 7.063 7.122 141,644 7.0946 -0.55%
2020-09-02 0 7.290 7.240 7.400 7.240 7.300 140,000 1,018,340 7.2739 7.102 7.054 7.210 7.054 7.112 143,697 7.0867 0.14%
2020-09-01 0 7.280 7.240 7.400 7.240 7.310 140,000 1,019,440 7.2817 7.093 7.054 7.210 7.054 7.122 143,697 7.0944 0.28%
2020-08-31 0 7.260 7.260 7.400 7.260 7.380 144,000 1,058,300 7.3493 7.073 7.073 7.210 7.073 7.190 147,802 7.1602 -1.49%
2020-08-28 0 7.370 7.250 7.380 7.290 7.420 164,000 1,202,070 7.3297 7.180 7.063 7.190 7.102 7.229 168,330 7.1411 1.24%
2020-08-27 0 7.280 7.240 7.300 7.250 7.290 155,000 1,127,790 7.2761 7.093 7.054 7.112 7.063 7.102 159,093 7.0889 -0.14%
2020-08-26 0 7.290 7.240 7.300 7.240 7.310 166,000 1,209,480 7.2860 7.102 7.054 7.112 7.054 7.122 170,383 7.0986 -0.14%
2020-08-25 0 7.300 7.220 7.310 7.260 7.320 153,000 1,115,790 7.2927 7.112 7.034 7.122 7.073 7.132 157,040 7.1051 0.00%
2020-08-24 0 7.300 7.240 7.400 7.260 7.330 154,000 1,125,390 7.3077 7.112 7.054 7.210 7.073 7.141 158,066 7.1197 0.27%
2020-08-21 0 7.280 7.230 7.400 7.260 7.310 148,000 1,078,430 7.2867 7.093 7.044 7.210 7.073 7.122 151,908 7.0992 0.41%
2020-08-20 0 7.250 7.230 7.400 7.230 7.300 161,000 1,168,350 7.2568 7.063 7.044 7.210 7.044 7.112 165,251 7.0701 -0.14%
2020-08-19 0 7.260 7.240 7.380 7.240 7.280 146,000 1,060,400 7.2630 7.073 7.054 7.190 7.054 7.093 149,855 7.0762 -0.27%
2020-08-18 0 7.280 7.250 7.400 7.250 7.320 152,000 1,109,330 7.2982 7.093 7.063 7.210 7.063 7.132 156,014 7.1105 -0.27%
2020-08-17 0 7.300 7.240 7.400 7.250 7.320 145,000 1,057,720 7.2946 7.112 7.054 7.210 7.063 7.132 148,829 7.1070 0.00%
2020-08-14 0 7.300 7.230 7.400 7.270 7.320 144,000 1,051,130 7.2995 7.112 7.044 7.210 7.083 7.132 147,802 7.1117 0.00%
2020-08-13 0 7.300 7.290 - 7.290 7.400 146,000 1,071,230 7.3372 7.112 7.102 - 7.102 7.210 149,855 7.1484 0.00%
2020-08-12 0 7.300 7.240 - 7.270 7.310 143,000 1,042,480 7.2901 7.112 7.054 - 7.083 7.122 146,776 7.1025 0.14%
2020-08-11 0 7.290 7.240 - 7.240 7.320 142,000 1,035,130 7.2896 7.102 7.054 - 7.054 7.132 145,749 7.1021 0.28%
2020-08-10 0 7.270 7.240 - 7.230 7.310 139,000 1,009,440 7.2622 7.083 7.054 - 7.044 7.122 142,670 7.0753 0.28%
2020-08-07 0 7.250 7.230 - 7.230 7.260 210,000 1,520,900 7.2424 7.063 7.044 - 7.044 7.073 215,545 7.0561 -0.14%
2020-08-06 0 7.260 7.230 7.400 7.240 7.270 116,000 841,750 7.2565 7.073 7.044 7.210 7.054 7.083 119,063 7.0698 -0.27%
2020-08-05 0 7.280 7.220 7.400 7.220 7.280 116,000 841,690 7.2559 7.093 7.034 7.210 7.034 7.093 119,063 7.0693 0.00%
2020-08-04 0 7.280 7.240 7.400 7.240 7.300 114,000 829,530 7.2766 7.093 7.054 7.210 7.054 7.112 117,010 7.0894 0.41%
2020-08-03 0 7.250 7.230 7.400 7.240 7.270 103,000 747,040 7.2528 7.063 7.044 7.210 7.054 7.083 105,720 7.0662 0.14%
2020-07-31 0 7.240 7.230 - 7.230 7.400 110,000 799,790 7.2708 7.054 7.044 - 7.044 7.210 112,905 7.0838 -1.09%
2020-07-30 0 7.320 7.220 7.400 7.220 7.390 93,000 680,080 7.3127 7.132 7.034 7.210 7.034 7.200 95,456 7.1246 -0.95%
2020-07-29 0 7.390 7.200 7.400 7.210 7.390 102,000 737,540 7.2308 7.200 7.015 7.210 7.025 7.200 104,693 7.0448 2.07%
2020-07-28 0 7.240 7.200 7.500 7.210 7.570 123,000 896,920 7.2920 7.054 7.015 7.307 7.025 7.375 126,248 7.1044 -1.50%
2020-07-27 0 7.350 7.210 7.350 7.210 7.370 101,000 730,020 7.2279 7.161 7.025 7.161 7.025 7.180 103,667 7.0420 1.80%
2020-07-24 0 7.220 7.190 - 7.200 7.230 100,000 721,290 7.2129 7.034 7.005 - 7.015 7.044 102,640 7.0273 -2.30%
2020-07-23 0 7.390 7.210 7.400 7.210 7.390 100,000 722,830 7.2283 7.200 7.025 7.210 7.025 7.200 102,640 7.0423 2.21%
2020-07-22 0 7.230 7.210 - 7.230 7.330 100,000 728,150 7.2815 7.044 7.025 - 7.044 7.141 102,640 7.0942 -2.17%
2020-07-21 0 7.390 7.180 7.400 7.180 7.400 106,000 767,840 7.2438 7.200 6.995 7.210 6.995 7.210 108,799 7.0574 2.35%
2020-07-20 0 7.220 7.190 - 7.210 7.260 184,000 1,329,200 7.2239 7.034 7.005 - 7.025 7.073 188,858 7.0381 -1.10%
2020-07-17 0 7.300 7.230 7.370 7.230 7.300 202,000 1,463,990 7.2475 7.112 7.044 7.180 7.044 7.112 207,334 7.0610 1.39%
2020-07-16 0 7.200 7.160 7.260 7.180 7.250 265,000 1,914,680 7.2252 7.015 6.976 7.073 6.995 7.063 271,997 7.0393 -0.28%
2020-07-15 0 7.220 7.180 7.230 7.200 7.280 166,000 1,200,730 7.2333 7.034 6.995 7.044 7.015 7.093 170,383 7.0472 0.28%
2020-07-14 0 7.200 7.180 7.300 7.180 7.220 148,000 1,065,080 7.1965 7.015 6.995 7.112 6.995 7.034 151,908 7.0114 -0.14%
2020-07-13 0 7.210 7.190 - 7.200 7.230 159,000 1,146,920 7.2133 7.025 7.005 - 7.015 7.044 163,198 7.0278 0.42%
2020-07-10 0 7.180 7.150 7.200 7.150 7.190 148,000 1,062,280 7.1776 6.995 6.966 7.015 6.966 7.005 151,908 6.9929 -0.55%
2020-07-09 0 7.220 7.180 - 7.180 7.230 138,000 993,810 7.2015 7.034 6.995 - 6.995 7.044 141,644 7.0163 -0.41%
2020-07-08 0 7.250 7.180 7.280 7.200 7.260 165,000 1,193,670 7.2344 7.063 6.995 7.093 7.015 7.073 169,357 7.0483 0.83%
2020-07-07 0 7.190 7.170 7.240 7.190 7.230 160,000 1,152,710 7.2044 7.005 6.986 7.054 7.005 7.044 164,225 7.0191 -0.14%
2020-07-06 0 7.200 7.160 7.220 7.160 7.210 168,000 1,208,430 7.1930 7.015 6.976 7.034 6.976 7.025 172,436 7.0080 0.14%
2020-07-03 0 7.190 7.140 7.200 7.160 7.200 143,000 1,027,950 7.1885 7.005 6.956 7.015 6.976 7.015 146,776 7.0035 0.14%
2020-07-02 0 7.180 7.180 - 7.180 7.310 186,000 1,342,530 7.2179 6.995 6.995 - 6.995 7.122 190,911 7.0322 0.14%
2020-06-30 0 7.170 7.170 - 7.160 7.270 200,000 1,446,750 7.2338 6.986 6.986 - 6.976 7.083 205,281 7.0477 0.00%
2020-06-29 0 7.220 7.120 - 7.120 7.220 202,000 1,444,960 7.1533 6.986 6.889 - 6.889 6.986 208,780 6.9210 1.26%
2020-06-26 0 7.130 7.100 7.140 6.980 7.140 187,000 1,326,070 7.0913 6.898 6.869 6.908 6.753 6.908 193,276 6.8610 2.15%
2020-06-24 0 6.980 6.980 7.000 6.860 6.980 244,000 1,683,350 6.8990 6.753 6.753 6.773 6.637 6.753 252,189 6.6749 1.90%
2020-06-23 0 6.850 6.800 6.850 6.710 6.850 212,000 1,431,430 6.7520 6.628 6.579 6.628 6.492 6.628 219,115 6.5328 1.78%
2020-06-22 0 6.730 6.710 6.730 6.590 6.730 164,000 1,090,710 6.6507 6.511 6.492 6.511 6.376 6.511 169,504 6.4347 1.66%
2020-06-19 0 6.620 6.620 - 6.600 6.620 137,000 905,280 6.6079 6.405 6.405 - 6.386 6.405 141,598 6.3933 0.30%
2020-06-18 0 6.600 6.600 - 6.590 6.620 137,000 904,590 6.6028 6.386 6.386 - 6.376 6.405 141,598 6.3884 -0.30%
2020-06-17 0 6.620 6.580 - 6.580 6.630 143,000 944,370 6.6040 6.405 6.366 - 6.366 6.415 147,799 6.3895 0.15%
2020-06-16 0 6.610 6.600 - 6.570 6.610 141,000 928,810 6.5873 6.395 6.386 - 6.357 6.395 145,732 6.3734 0.00%
2020-06-15 0 6.610 6.600 - 6.600 6.630 141,000 932,850 6.6160 6.395 6.386 - 6.386 6.415 145,732 6.4011 0.00%
2020-06-12 0 6.610 6.610 - 6.590 6.630 141,000 932,010 6.6100 6.395 6.395 - 6.376 6.415 145,732 6.3954 -0.30%
2020-06-11 0 6.630 6.600 - 6.600 6.640 141,000 933,540 6.6209 6.415 6.386 - 6.386 6.424 145,732 6.4059 0.00%
2020-06-10 0 6.630 6.630 - 6.610 6.640 141,000 933,830 6.6229 6.415 6.415 - 6.395 6.424 145,732 6.4078 0.45%
2020-06-09 0 6.600 6.600 - 6.600 6.640 141,000 932,560 6.6139 6.386 6.386 - 6.386 6.424 145,732 6.3991 -0.15%
2020-06-08 0 6.610 6.610 - 6.590 6.640 155,000 1,023,650 6.6042 6.395 6.395 - 6.376 6.424 160,202 6.3897 0.15%
2020-06-05 0 6.600 6.600 - 6.590 6.620 135,000 890,980 6.5999 6.386 6.386 - 6.376 6.405 139,531 6.3855 -0.15%
2020-06-04 0 6.610 6.610 - 6.590 6.620 135,000 891,250 6.6019 6.395 6.395 - 6.376 6.405 139,531 6.3875 -0.30%
2020-06-03 0 6.630 6.630 - 6.600 6.700 147,000 972,340 6.6146 6.415 6.415 - 6.386 6.482 151,934 6.3998 0.45%
2020-06-02 0 6.600 6.600 - 6.570 6.610 135,000 889,310 6.5875 6.386 6.386 - 6.357 6.395 139,531 6.3736 0.00%
2020-06-01 0 6.600 6.600 - 6.600 6.630 135,000 892,220 6.6090 6.386 6.386 - 6.386 6.415 139,531 6.3944 -0.15%
2020-05-29 0 6.610 6.610 - 6.580 6.610 135,000 890,380 6.5954 6.395 6.395 - 6.366 6.395 139,531 6.3812 0.15%
2020-05-28 0 6.600 6.600 - 6.580 6.620 135,000 890,360 6.5953 6.386 6.386 - 6.366 6.405 139,531 6.3811 0.00%
2020-05-27 0 6.600 6.600 - 6.590 6.650 150,000 992,960 6.6197 6.386 6.386 - 6.376 6.434 155,034 6.4048 -0.30%
2020-05-26 0 6.620 6.590 - 6.600 6.670 176,000 1,165,690 6.6232 6.405 6.376 - 6.386 6.453 181,907 6.4082 0.46%
2020-05-25 0 6.590 6.560 6.600 6.570 6.630 175,000 1,154,140 6.5951 6.376 6.347 6.386 6.357 6.415 180,873 6.3809 -0.30%
2020-05-22 0 6.610 6.580 6.680 6.580 6.650 190,000 1,255,450 6.6076 6.395 6.366 6.463 6.366 6.434 196,377 6.3931 0.00%
2020-05-21 0 6.610 6.610 - 6.590 6.620 140,000 924,280 6.6020 6.395 6.395 - 6.376 6.405 144,699 6.3876 0.15%
2020-05-20 0 6.600 6.600 - 6.590 6.620 140,000 924,220 6.6016 6.386 6.386 - 6.376 6.405 144,699 6.3872 -0.15%
2020-05-19 0 6.610 6.610 - 6.570 6.610 135,000 889,490 6.5888 6.395 6.395 - 6.357 6.395 139,531 6.3749 0.00%
2020-05-18 0 6.610 6.610 - 6.590 6.660 135,000 893,690 6.6199 6.395 6.395 - 6.376 6.444 139,531 6.4050 0.00%
2020-05-15 0 6.610 6.610 - 6.580 6.720 137,000 907,140 6.6215 6.395 6.395 - 6.366 6.502 141,598 6.4064 0.15%
2020-05-14 0 6.600 6.600 - 6.580 6.610 135,000 889,970 6.5924 6.386 6.386 - 6.366 6.395 139,531 6.3783 0.00%
2020-05-13 0 6.600 6.600 - 6.590 6.660 143,000 946,750 6.6206 6.386 6.386 - 6.376 6.444 147,799 6.4056 0.00%
2020-05-12 0 6.600 6.600 - 6.550 6.600 129,000 848,190 6.5751 6.386 6.386 - 6.337 6.386 133,330 6.3616 0.00%
2020-05-11 0 6.600 6.600 - 6.570 6.610 129,000 849,990 6.5891 6.386 6.386 - 6.357 6.395 133,330 6.3751 0.00%
2020-05-08 0 6.600 6.600 - 6.570 6.610 129,000 849,970 6.5889 6.386 6.386 - 6.357 6.395 133,330 6.3750 -0.15%
2020-05-07 0 6.610 6.610 - 6.580 6.700 143,000 948,540 6.6331 6.395 6.395 - 6.366 6.482 147,799 6.4178 0.00%
2020-05-06 0 6.610 6.570 - 6.580 6.750 160,000 1,056,420 6.6026 6.395 6.357 - 6.366 6.531 165,370 6.3882 0.15%
2020-05-05 0 6.600 6.560 - 6.570 6.610 136,000 895,850 6.5871 6.386 6.347 - 6.357 6.395 140,564 6.3732 0.00%
2020-05-04 0 6.600 6.600 - 6.560 6.600 136,000 894,980 6.5807 6.386 6.386 - 6.347 6.386 140,564 6.3670 0.00%
2020-04-29 0 6.600 6.600 - 6.590 6.620 136,000 898,390 6.6058 6.386 6.386 - 6.376 6.405 140,564 6.3913 0.00%
2020-04-28 0 6.600 6.600 - 6.550 6.600 136,000 894,060 6.5740 6.386 6.386 - 6.337 6.386 140,564 6.3605 -0.15%
2020-04-27 0 6.610 6.610 - 6.560 6.620 136,000 895,890 6.5874 6.395 6.395 - 6.347 6.405 140,564 6.3735 0.15%
2020-04-24 0 6.600 6.600 - 6.570 6.610 136,000 895,480 6.5844 6.386 6.386 - 6.357 6.395 140,564 6.3706 -0.15%
2020-04-23 0 6.610 6.610 - 6.540 6.610 136,000 891,620 6.5560 6.395 6.395 - 6.328 6.395 140,564 6.3431 0.15%
2020-04-22 0 6.600 6.600 - 6.540 6.600 136,000 891,270 6.5535 6.386 6.386 - 6.328 6.386 140,564 6.3406 0.92%
2020-04-21 0 6.540 6.540 - 6.540 6.600 136,000 892,930 6.5657 6.328 6.328 - 6.328 6.386 140,564 6.3525 -0.91%
2020-04-20 0 6.600 6.600 - 6.530 6.630 135,000 885,910 6.5623 6.386 6.386 - 6.318 6.415 139,531 6.3492 -0.30%
2020-04-17 0 6.620 6.570 - 6.530 6.620 135,000 885,020 6.5557 6.405 6.357 - 6.318 6.405 139,531 6.3428 0.15%
2020-04-16 0 6.610 6.610 - 6.550 6.610 136,000 894,700 6.5787 6.395 6.395 - 6.337 6.395 140,564 6.3651 -1.05%
2020-04-15 0 6.680 6.680 - 6.640 6.770 135,000 904,050 6.6967 6.463 6.463 - 6.424 6.550 139,531 6.4792 -0.74%
2020-04-14 0 6.730 - 6.800 6.700 6.730 112,000 751,470 6.7096 6.511 - 6.579 6.482 6.511 115,759 6.4917 0.15%
2020-04-09 0 6.720 6.470 6.720 6.660 6.720 131,000 876,010 6.6871 6.502 6.260 6.502 6.444 6.502 135,397 6.4700 0.75%
2020-04-08 0 6.670 6.300 6.800 6.660 6.690 134,000 894,340 6.6742 6.453 6.095 6.579 6.444 6.473 138,497 6.4575 -0.60%
2020-04-07 0 6.710 6.300 6.710 6.650 6.710 137,000 913,580 6.6685 6.492 6.095 6.492 6.434 6.492 141,598 6.4519 0.60%
2020-04-06 0 6.670 6.300 6.710 6.550 6.680 173,000 1,147,140 6.6309 6.453 6.095 6.492 6.337 6.463 178,806 6.4155 0.00%
2020-04-03 0 6.670 6.300 6.710 6.650 6.690 138,000 920,250 6.6685 6.453 6.095 6.492 6.434 6.473 142,632 6.4519 0.00%
2020-04-02 0 6.670 6.300 6.710 6.650 6.680 176,000 1,173,340 6.6667 6.453 6.095 6.492 6.434 6.463 181,907 6.4502 0.00%
2020-04-01 0 6.670 6.300 6.710 6.640 6.670 157,000 1,045,550 6.6596 6.453 6.095 6.492 6.424 6.453 162,269 6.4433 0.15%
2020-03-31 0 6.660 6.300 6.700 6.600 6.670 341,000 2,267,520 6.6496 6.444 6.095 6.482 6.386 6.453 352,445 6.4337 0.91%
2020-03-30 0 6.600 6.250 6.600 6.300 6.600 160,000 1,029,030 6.4314 6.386 6.047 6.386 6.095 6.386 165,370 6.2226 4.93%
2020-03-27 0 6.290 - - 6.290 6.650 201,000 1,291,910 6.4274 6.086 - - 6.086 6.434 207,746 6.2187 -1.87%
2020-03-26 0 6.410 6.300 6.430 6.380 6.670 191,000 1,232,520 6.4530 6.202 6.095 6.221 6.173 6.453 197,410 6.2434 -3.61%
2020-03-25 0 6.650 - 6.660 6.530 6.680 164,000 1,087,020 6.6282 6.434 - 6.444 6.318 6.463 169,504 6.4129 0.15%
2020-03-24 0 6.640 - 6.650 6.620 6.650 240,000 1,592,480 6.6353 6.424 - 6.434 6.405 6.434 248,055 6.4199 0.30%
2020-03-23 0 6.620 - 6.630 6.600 6.650 166,000 1,098,990 6.6204 6.405 - 6.415 6.386 6.434 171,571 6.4054 -0.30%
2020-03-20 0 6.640 6.450 6.650 6.370 6.650 231,000 1,499,420 6.4910 6.424 6.241 6.434 6.163 6.434 238,753 6.2802 1.37%
2020-03-19 0 6.550 6.550 - 6.250 6.580 187,000 1,192,940 6.3794 6.337 6.337 - 6.047 6.366 193,276 6.1722 -0.76%
2020-03-18 0 6.600 6.500 - 6.500 6.620 233,000 1,529,020 6.5623 6.386 6.289 - 6.289 6.405 240,820 6.3492 0.00%
2020-03-17 0 6.600 6.540 6.600 6.550 6.610 156,000 1,024,690 6.5685 6.386 6.328 6.386 6.337 6.395 161,236 6.3552 -0.15%
2020-03-16 0 6.610 6.580 6.620 6.580 6.630 172,000 1,136,030 6.6048 6.395 6.366 6.405 6.366 6.415 177,773 6.3904 -0.60%
2020-03-13 0 6.650 6.610 - 6.610 6.650 149,000 987,960 6.6306 6.434 6.395 - 6.395 6.434 154,001 6.4153 0.15%
2020-03-12 0 6.640 6.620 - 6.620 6.640 162,000 1,073,560 6.6269 6.424 6.405 - 6.405 6.424 167,437 6.4117 0.30%
2020-03-11 0 6.620 6.610 6.630 6.610 6.650 135,000 894,530 6.6261 6.405 6.395 6.415 6.395 6.434 139,531 6.4110 -0.15%
2020-03-10 0 6.630 6.610 6.640 6.620 6.650 155,000 1,027,720 6.6305 6.415 6.395 6.424 6.405 6.434 160,202 6.4151 -0.30%
2020-03-09 0 6.650 6.620 6.650 6.620 6.650 142,000 941,720 6.6318 6.434 6.405 6.434 6.405 6.434 146,766 6.4165 0.45%
2020-03-06 0 6.620 6.610 - 6.620 6.650 128,000 849,260 6.6348 6.405 6.395 - 6.405 6.434 132,296 6.4194 -0.30%
2020-03-05 0 6.640 6.620 - 6.620 6.660 127,000 843,780 6.6439 6.424 6.405 - 6.405 6.444 131,262 6.4282 0.45%
2020-03-04 0 6.610 6.600 - 6.600 6.650 134,000 888,960 6.6340 6.395 6.386 - 6.386 6.434 138,497 6.4186 0.00%
2020-03-03 0 6.610 6.610 - 6.610 6.650 128,000 849,890 6.6398 6.395 6.395 - 6.395 6.434 132,296 6.4242 -0.60%
2020-03-02 0 6.650 6.600 - 6.610 6.650 132,000 875,300 6.6311 6.434 6.386 - 6.395 6.434 136,430 6.4157 0.45%
2020-02-28 0 6.620 6.600 - 6.600 6.640 210,000 1,390,900 6.6233 6.405 6.386 - 6.386 6.424 217,048 6.4083 0.46%
2020-02-27 0 6.590 6.550 - 6.550 6.590 141,000 926,050 6.5677 6.376 6.337 - 6.337 6.376 145,732 6.3545 0.92%
2020-02-26 0 6.530 6.520 6.570 6.520 6.540 120,000 783,570 6.5298 6.318 6.308 6.357 6.308 6.328 124,027 6.3177 0.00%
2020-02-25 0 6.530 6.510 6.570 6.510 6.540 142,000 926,660 6.5258 6.318 6.299 6.357 6.299 6.328 146,766 6.3139 0.00%
2020-02-24 0 6.530 6.520 - 6.500 6.540 138,000 899,940 6.5213 6.318 6.308 - 6.289 6.328 142,632 6.3095 0.46%
2020-02-21 0 6.500 6.490 6.500 6.490 6.520 170,000 1,105,620 6.5036 6.289 6.279 6.289 6.279 6.308 175,706 6.2925 -0.15%
2020-02-20 0 6.510 6.510 - 6.500 6.520 116,000 755,420 6.5122 6.299 6.299 - 6.289 6.308 119,893 6.3008 0.00%
2020-02-19 0 6.510 6.500 - 6.500 6.530 116,000 755,660 6.5143 6.299 6.289 - 6.289 6.318 119,893 6.3028 -0.15%
2020-02-18 0 6.520 6.510 - 6.500 6.530 116,000 756,280 6.5197 6.308 6.299 - 6.289 6.318 119,893 6.3079 0.31%
2020-02-17 0 6.500 6.500 - 6.500 6.520 116,000 754,880 6.5076 6.289 6.289 - 6.289 6.308 119,893 6.2963 0.00%
2020-02-14 0 6.500 6.500 - 6.500 6.520 119,000 774,460 6.5081 6.289 6.289 - 6.289 6.308 122,994 6.2967 0.00%
2020-02-13 0 6.500 6.500 - 6.500 6.680 119,000 774,840 6.5113 6.289 6.289 - 6.289 6.463 122,994 6.2998 -0.76%
2020-02-12 0 6.550 6.520 - 6.510 6.550 119,000 776,650 6.5265 6.337 6.308 - 6.299 6.337 122,994 6.3145 0.77%
2020-02-11 0 6.500 6.500 - 6.400 6.500 119,000 764,650 6.4256 6.289 6.289 - 6.192 6.289 122,994 6.2170 1.56%
2020-02-10 0 6.400 6.400 - 6.390 6.420 119,000 761,850 6.4021 6.192 6.192 - 6.183 6.212 122,994 6.1942 0.00%
2020-02-07 0 6.400 6.400 - 6.400 6.420 117,000 749,800 6.4085 6.192 6.192 - 6.192 6.212 120,927 6.2004 0.00%
2020-02-06 0 6.400 6.400 - 6.400 6.430 117,000 750,030 6.4105 6.192 6.192 - 6.192 6.221 120,927 6.2023 0.00%
2020-02-05 0 6.400 6.400 - 6.400 6.420 117,000 749,530 6.4062 6.192 6.192 - 6.192 6.212 120,927 6.1982 0.00%
2020-02-04 0 6.400 6.400 - 6.400 6.420 123,000 788,280 6.4088 6.192 6.192 - 6.192 6.212 127,128 6.2007 0.00%
2020-02-03 0 6.400 6.400 - 6.320 6.400 118,000 750,970 6.3642 6.192 6.192 - 6.115 6.192 121,960 6.1575 1.11%
2020-01-31 0 6.330 6.330 - 6.220 6.330 123,000 774,520 6.2969 6.124 6.124 - 6.018 6.124 127,128 6.0924 1.61%
2020-01-30 0 6.230 6.220 - 6.210 6.230 121,000 752,850 6.2219 6.028 6.018 - 6.008 6.028 125,061 6.0199 0.00%
2020-01-29 0 6.230 6.230 - 6.220 6.230 120,000 746,890 6.2241 6.028 6.028 - 6.018 6.028 124,027 6.0220 0.00%
2020-01-24 0 6.230 6.230 - 6.200 6.230 120,000 746,040 6.2170 6.028 6.028 - 5.999 6.028 124,027 6.0151 1.30%
2020-01-23 0 6.150 6.140 - 6.040 6.150 123,000 752,480 6.1177 5.950 5.941 - 5.844 5.950 127,128 5.9191 2.33%
2020-01-22 0 6.010 6.010 - 5.970 6.010 118,000 707,090 5.9923 5.815 5.815 - 5.776 5.815 121,960 5.7977 2.04%
2020-01-21 0 5.890 5.890 - 5.890 5.930 118,000 697,620 5.9120 5.699 5.699 - 5.699 5.737 121,960 5.7201 -1.83%
2020-01-20 0 6.000 5.990 - 6.000 6.070 118,000 713,280 6.0447 5.805 5.795 - 5.805 5.873 121,960 5.8485 -1.64%
2020-01-17 0 6.100 6.090 - 6.100 6.170 118,000 724,260 6.1378 5.902 5.892 - 5.902 5.970 121,960 5.9385 -2.09%
2020-01-16 0 6.230 6.220 - 6.230 6.300 118,000 740,730 6.2774 6.028 6.018 - 6.028 6.095 121,960 6.0735 -2.35%
2020-01-15 0 6.380 6.380 - 6.380 6.530 131,000 844,890 6.4495 6.173 6.173 - 6.173 6.318 135,397 6.2401 -1.39%
2020-01-14 0 6.470 6.420 - 6.420 6.500 121,000 783,020 6.4712 6.260 6.212 - 6.212 6.289 125,061 6.2611 -0.31%
2020-01-13 0 6.490 6.490 - 6.490 6.650 134,000 875,890 6.5365 6.279 6.279 - 6.279 6.434 138,497 6.3242 -1.22%
2020-01-10 0 6.570 6.560 6.800 6.560 6.630 123,000 809,470 6.5811 6.357 6.347 6.579 6.347 6.415 127,128 6.3674 -1.35%
2020-01-09 0 6.660 6.580 6.690 6.630 6.660 137,000 910,430 6.6455 6.444 6.366 6.473 6.415 6.444 141,598 6.4297 0.15%
2020-01-08 0 6.650 6.550 6.650 6.550 6.650 122,000 806,460 6.6103 6.434 6.337 6.434 6.337 6.434 126,095 6.3957 0.30%
2020-01-07 0 6.630 6.550 6.650 6.560 6.640 114,000 755,910 6.6308 6.415 6.337 6.434 6.347 6.424 117,826 6.4155 0.30%
2020-01-06 0 6.610 6.610 6.670 6.610 6.650 120,000 795,360 6.6280 6.395 6.395 6.453 6.395 6.434 124,027 6.4128 -0.30%
2020-01-03 0 6.630 6.560 6.650 6.590 6.630 135,000 892,600 6.6119 6.415 6.347 6.434 6.376 6.415 139,531 6.3971 0.30%
2020-01-02 0 6.610 6.570 6.610 6.590 6.610 134,000 884,340 6.5996 6.395 6.357 6.395 6.376 6.395 138,497 6.3852 0.00%
2019-12-31 0 6.610 6.530 6.610 6.590 6.620 162,000 1,069,260 6.6004 6.395 6.318 6.395 6.376 6.405 167,437 6.3860 0.00%
2019-12-30 0 6.610 6.510 6.610 6.580 6.620 157,000 1,035,820 6.5976 6.395 6.299 6.395 6.366 6.405 162,269 6.3833 -0.15%
2019-12-27 0 6.620 6.530 6.620 6.590 6.620 123,000 812,670 6.6071 6.405 6.318 6.405 6.376 6.405 127,128 6.3925 0.00%
2019-12-24 0 6.620 6.510 6.630 6.600 6.620 120,000 793,160 6.6097 6.405 6.299 6.415 6.386 6.405 124,027 6.3950 0.00%
2019-12-23 0 6.620 6.480 6.630 6.600 6.620 117,000 772,970 6.6066 6.405 6.270 6.415 6.386 6.405 120,927 6.3920 0.00%
2019-12-20 0 6.620 6.500 6.630 6.600 6.630 120,000 793,770 6.6148 6.405 6.289 6.415 6.386 6.415 124,027 6.4000 -0.15%
2019-12-19 0 6.630 6.510 6.630 6.600 6.630 114,000 753,400 6.6088 6.415 6.299 6.415 6.386 6.415 117,826 6.3942 0.15%
2019-12-18 0 6.620 6.530 6.630 6.600 6.620 118,000 780,200 6.6119 6.405 6.318 6.415 6.386 6.405 121,960 6.3972 0.00%
2019-12-17 0 6.620 6.520 6.630 6.510 6.620 150,000 988,680 6.5912 6.405 6.308 6.415 6.299 6.405 155,034 6.3772 0.00%
2019-12-16 0 6.620 6.490 6.630 6.590 6.620 124,000 819,330 6.6075 6.405 6.279 6.415 6.376 6.405 128,162 6.3929 -0.15%
2019-12-13 0 6.630 6.510 6.670 6.620 6.640 119,000 788,910 6.6295 6.415 6.299 6.453 6.405 6.424 122,994 6.4142 0.30%
2019-12-12 0 6.610 6.490 6.650 6.580 6.610 116,000 765,150 6.5961 6.395 6.279 6.434 6.366 6.395 119,893 6.3819 0.46%
2019-12-11 0 6.580 6.490 6.600 6.550 6.580 120,000 788,140 6.5678 6.366 6.279 6.386 6.337 6.366 124,027 6.3546 0.15%
2019-12-10 0 6.570 6.500 6.600 6.550 6.570 121,000 793,960 6.5617 6.357 6.289 6.386 6.337 6.357 125,061 6.3486 0.00%
2019-12-09 0 6.570 6.480 6.590 6.550 6.580 124,000 814,110 6.5654 6.357 6.270 6.376 6.337 6.366 128,162 6.3522 0.00%
2019-12-06 0 6.570 6.450 6.600 6.530 6.570 122,000 799,030 6.5494 6.357 6.241 6.386 6.318 6.357 126,095 6.3368 0.61%
2019-12-05 0 6.530 6.460 6.550 6.500 6.530 121,000 788,410 6.5158 6.318 6.250 6.337 6.289 6.318 125,061 6.3042 1.08%
2019-12-04 0 6.460 6.460 6.540 6.460 6.500 125,000 811,420 6.4914 6.250 6.250 6.328 6.250 6.289 129,195 6.2806 -0.92%
2019-12-03 0 6.520 6.460 6.550 6.460 6.530 135,000 878,590 6.5081 6.308 6.250 6.337 6.250 6.318 139,531 6.2967 -0.46%
2019-12-02 0 6.550 6.460 6.580 6.520 6.550 123,000 803,920 6.5359 6.337 6.250 6.366 6.308 6.337 127,128 6.3237 0.77%
2019-11-29 0 6.500 6.450 6.510 6.460 6.550 203,000 1,318,290 6.4940 6.289 6.241 6.299 6.250 6.337 209,813 6.2832 -0.15%
2019-11-28 0 6.510 6.430 6.530 6.360 6.520 214,000 1,385,980 6.4765 6.299 6.221 6.318 6.153 6.308 221,182 6.2662 -0.61%
2019-11-27 0 6.550 6.470 6.550 6.530 6.550 111,000 726,240 6.5427 6.337 6.260 6.337 6.318 6.337 114,725 6.3302 0.15%
2019-11-26 0 6.540 6.480 6.540 6.530 6.550 114,000 745,270 6.5375 6.328 6.270 6.328 6.318 6.337 117,826 6.3252 0.00%
2019-11-25 0 6.540 6.440 6.540 6.510 6.540 116,000 756,560 6.5221 6.328 6.231 6.328 6.299 6.328 119,893 6.3103 0.62%
2019-11-22 0 6.500 6.420 6.520 6.460 6.500 123,000 796,610 6.4765 6.289 6.212 6.308 6.250 6.289 127,128 6.2662 1.09%
2019-11-21 0 6.430 6.430 6.520 6.430 6.480 117,000 757,090 6.4709 6.221 6.221 6.308 6.221 6.270 120,927 6.2607 -1.08%
2019-11-20 0 6.500 6.450 6.530 6.490 6.520 112,000 728,460 6.5041 6.289 6.241 6.318 6.279 6.308 115,759 6.2929 -0.15%
2019-11-19 0 6.510 6.430 6.510 6.460 6.510 122,000 790,660 6.4808 6.299 6.221 6.299 6.250 6.299 126,095 6.2704 0.62%
2019-11-18 0 6.470 6.410 6.480 6.430 6.480 110,000 709,430 6.4494 6.260 6.202 6.270 6.221 6.270 113,692 6.2399 0.78%
2019-11-15 0 6.420 6.400 6.450 6.410 6.440 118,000 758,090 6.4245 6.212 6.192 6.241 6.202 6.231 121,960 6.2159 0.31%
2019-11-14 0 6.400 6.400 6.470 6.400 6.450 109,000 699,260 6.4152 6.192 6.192 6.260 6.192 6.241 112,658 6.2069 -1.23%
2019-11-13 0 6.480 6.400 6.490 6.410 6.490 133,000 853,720 6.4189 6.270 6.192 6.279 6.202 6.279 137,464 6.2105 0.47%
2019-11-12 0 6.450 6.430 6.480 6.410 6.460 121,000 778,930 6.4374 6.241 6.221 6.270 6.202 6.250 125,061 6.2284 0.31%
2019-11-11 0 6.430 6.430 6.540 6.420 6.520 134,000 865,750 6.4608 6.221 6.221 6.328 6.212 6.308 138,497 6.2510 -0.92%
2019-11-08 0 6.490 6.490 6.650 6.490 6.540 121,000 786,970 6.5039 6.279 6.279 6.434 6.279 6.328 125,061 6.2927 -1.67%
2019-11-07 0 6.600 6.500 6.680 6.600 6.850 265,000 1,781,200 6.7215 6.386 6.289 6.463 6.386 6.628 273,894 6.5032 -3.37%
2019-11-06 0 6.830 6.770 6.840 6.800 6.840 119,000 811,890 6.8226 6.608 6.550 6.618 6.579 6.618 122,994 6.6011 0.29%
2019-11-05 0 6.810 6.790 6.830 6.780 6.840 104,000 707,970 6.8074 6.589 6.570 6.608 6.560 6.618 107,490 6.5864 -0.15%
2019-11-04 0 6.820 6.750 6.830 6.790 6.820 106,000 721,490 6.8065 6.599 6.531 6.608 6.570 6.599 109,558 6.5855 0.59%
2019-11-01 0 6.780 6.650 6.810 6.750 6.780 124,000 838,740 6.7640 6.560 6.434 6.589 6.531 6.560 128,162 6.5444 0.00%
2019-10-31 0 6.780 6.650 6.810 6.750 6.780 130,000 879,660 6.7666 6.560 6.434 6.589 6.531 6.560 134,363 6.5469 0.59%
2019-10-30 0 6.740 6.660 6.770 6.710 6.740 139,000 935,100 6.7273 6.521 6.444 6.550 6.492 6.521 143,665 6.5089 0.75%
2019-10-29 0 6.690 6.600 6.710 6.680 6.700 116,000 775,640 6.6866 6.473 6.386 6.492 6.463 6.482 119,893 6.4694 0.00%
2019-10-28 0 6.690 6.570 6.710 6.650 6.690 110,000 733,240 6.6658 6.473 6.357 6.492 6.434 6.473 113,692 6.4494 0.15%
2019-10-25 0 6.680 6.560 6.700 6.630 6.680 116,000 771,780 6.6533 6.463 6.347 6.482 6.415 6.463 119,893 6.4372 0.30%
2019-10-24 0 6.660 6.560 6.700 6.630 6.670 124,000 824,250 6.6472 6.444 6.347 6.482 6.415 6.453 128,162 6.4313 0.00%
2019-10-23 0 6.660 6.620 6.660 6.650 6.690 118,000 786,350 6.6640 6.444 6.405 6.444 6.434 6.473 121,960 6.4476 -0.60%
2019-10-22 0 6.700 6.590 6.690 6.670 6.700 105,000 701,870 6.6845 6.482 6.376 6.473 6.453 6.482 108,524 6.4674 0.15%
2019-10-21 0 6.690 6.630 6.710 6.670 6.730 120,000 803,030 6.6919 6.473 6.415 6.492 6.453 6.511 124,027 6.4746 0.00%
2019-10-18 0 6.690 6.600 6.690 6.680 6.710 123,000 823,130 6.6921 6.473 6.386 6.473 6.463 6.492 127,128 6.4748 1.06%
2019-10-17 0 6.620 6.620 6.630 6.610 6.700 118,000 783,460 6.6395 6.405 6.405 6.415 6.395 6.482 121,960 6.4239 -0.60%
2019-10-16 0 6.660 6.590 6.670 6.600 6.680 110,000 732,580 6.6598 6.444 6.376 6.453 6.386 6.463 113,692 6.4436 0.15%
2019-10-15 0 6.650 6.560 6.660 6.600 6.670 127,000 844,310 6.6481 6.434 6.347 6.444 6.386 6.453 131,262 6.4322 0.30%
2019-10-14 0 6.630 6.550 6.640 6.600 6.640 126,000 834,570 6.6236 6.415 6.337 6.424 6.386 6.424 130,229 6.4085 0.45%
2019-10-11 0 6.600 6.530 6.600 6.540 6.610 115,000 758,790 6.5982 6.386 6.318 6.386 6.328 6.395 118,860 6.3839 0.30%
2019-10-10 0 6.580 6.530 6.590 6.540 6.630 150,000 986,740 6.5783 6.366 6.318 6.376 6.328 6.415 155,034 6.3647 -0.30%
2019-10-09 0 6.600 6.480 6.620 6.560 6.600 164,000 1,080,560 6.5888 6.386 6.270 6.405 6.347 6.386 169,504 6.3748 0.92%
2019-10-08 0 6.540 6.490 6.550 6.520 6.570 150,000 982,280 6.5485 6.328 6.279 6.337 6.308 6.357 155,034 6.3359 0.15%
2019-10-04 0 6.530 6.490 6.540 6.530 6.550 166,000 1,086,460 6.5449 6.318 6.279 6.328 6.318 6.337 171,571 6.3324 -0.31%
2019-10-03 0 6.550 6.510 6.560 6.490 6.600 171,000 1,121,860 6.5606 6.337 6.299 6.347 6.279 6.386 176,739 6.3475 0.61%
2019-10-02 0 6.510 6.510 6.680 6.510 6.640 177,000 1,161,990 6.5649 6.299 6.299 6.463 6.299 6.424 182,941 6.3517 -0.31%
2019-09-30 0 6.530 6.470 6.570 6.480 6.610 913,000 5,951,160 6.5182 6.318 6.260 6.357 6.270 6.395 943,642 6.3066 0.31%
2019-09-27 0 6.510 6.510 6.590 6.500 6.600 576,000 3,754,780 6.5187 6.299 6.299 6.376 6.289 6.386 595,332 6.3070 -0.15%
2019-09-26 0 6.520 6.520 6.540 6.480 6.660 320,000 2,105,780 6.5806 6.308 6.308 6.328 6.270 6.444 330,740 6.3669 0.46%
2019-09-25 0 6.490 6.480 6.600 6.470 6.600 274,000 1,793,160 6.5444 6.279 6.270 6.386 6.260 6.386 283,196 6.3319 -0.92%
2019-09-24 0 6.550 6.550 6.670 6.540 6.720 193,000 1,275,420 6.6084 6.337 6.337 6.453 6.328 6.502 199,478 6.3938 -2.09%
2019-09-23 0 6.690 6.660 6.690 6.660 6.800 124,000 829,310 6.6880 6.473 6.444 6.473 6.444 6.579 128,162 6.4708 0.30%
2019-09-20 0 6.670 6.660 6.670 6.660 6.800 123,000 824,820 6.7059 6.453 6.444 6.453 6.444 6.579 127,128 6.4881 0.15%
2019-09-19 0 6.660 6.570 6.670 6.660 6.810 112,000 751,200 6.7071 6.444 6.357 6.453 6.444 6.589 115,759 6.4893 -0.30%
2019-09-18 0 6.680 6.600 6.680 6.630 6.770 109,000 725,630 6.6572 6.463 6.386 6.463 6.415 6.550 112,658 6.4410 0.91%
2019-09-17 0 6.620 6.560 6.630 6.560 6.800 145,000 964,660 6.6528 6.405 6.347 6.415 6.347 6.579 149,867 6.4368 -1.05%
2019-09-16 0 6.690 6.560 6.700 6.590 6.800 111,000 738,070 6.6493 6.473 6.347 6.482 6.376 6.579 114,725 6.4334 1.98%
2019-09-13 0 6.560 6.560 6.650 6.560 6.770 132,000 881,890 6.6810 6.347 6.347 6.434 6.347 6.550 136,430 6.4640 -0.91%
2019-09-12 0 6.620 6.620 6.650 6.620 6.800 117,000 781,080 6.6759 6.405 6.405 6.434 6.405 6.579 120,927 6.4591 -0.45%
2019-09-11 0 6.650 6.550 6.790 6.610 6.800 129,000 858,370 6.6540 6.434 6.337 6.570 6.395 6.579 133,330 6.4380 0.45%
2019-09-10 0 6.620 6.540 6.790 6.550 6.800 140,000 928,050 6.6289 6.405 6.328 6.570 6.337 6.579 144,699 6.4137 0.00%
2019-09-09 0 6.620 6.570 6.800 6.570 6.800 157,000 1,039,830 6.6231 6.405 6.357 6.579 6.357 6.579 162,269 6.4081 -2.65%
2019-09-06 0 6.800 6.550 - 6.560 6.800 158,000 1,044,970 6.6137 6.579 6.337 - 6.347 6.579 163,303 6.3990 0.00%
2019-09-05 0 6.800 6.620 6.800 6.560 6.800 110,000 736,770 6.6979 6.579 6.405 6.579 6.347 6.579 113,692 6.4804 1.34%
2019-09-04 0 6.710 6.530 6.710 6.530 6.710 148,000 976,500 6.5980 6.492 6.318 6.492 6.318 6.492 152,967 6.3837 1.21%
2019-09-03 0 6.630 6.540 6.630 6.540 6.630 118,000 776,300 6.5788 6.415 6.328 6.415 6.328 6.415 121,960 6.3652 0.91%
2019-09-02 0 6.570 6.540 6.630 6.540 6.570 111,000 726,910 6.5487 6.357 6.328 6.415 6.328 6.357 114,725 6.3361 -1.05%
2019-08-30 0 6.640 6.530 6.640 6.530 6.640 251,000 1,650,750 6.5767 6.424 6.318 6.424 6.318 6.424 259,424 6.3631 0.91%
2019-08-29 0 6.580 6.500 6.610 6.520 6.580 121,000 793,310 6.5563 6.366 6.289 6.395 6.308 6.366 125,061 6.3434 -0.90%
2019-08-28 0 6.640 6.540 6.640 6.540 6.650 121,000 792,290 6.5479 6.424 6.328 6.424 6.328 6.434 125,061 6.3352 0.00%
2019-08-27 0 6.640 6.540 6.640 6.540 6.650 118,000 772,500 6.5466 6.424 6.328 6.424 6.328 6.434 121,960 6.3340 1.37%
2019-08-26 0 6.550 6.550 6.670 6.540 6.560 110,000 720,700 6.5518 6.337 6.337 6.453 6.328 6.347 113,692 6.3391 -1.21%
2019-08-23 0 6.630 6.560 6.630 6.560 6.660 119,000 783,770 6.5863 6.415 6.347 6.415 6.347 6.444 122,994 6.3724 0.45%
2019-08-22 0 6.600 6.560 6.600 6.560 6.680 119,000 788,560 6.6266 6.386 6.347 6.386 6.347 6.463 122,994 6.4114 -0.15%
2019-08-21 0 6.610 6.590 6.690 6.590 6.660 132,000 871,870 6.6051 6.395 6.376 6.473 6.376 6.444 136,430 6.3906 -0.75%
2019-08-20 0 6.660 6.600 6.710 6.570 6.800 118,000 779,880 6.6092 6.444 6.386 6.492 6.357 6.579 121,960 6.3945 0.00%
2019-08-19 0 6.660 6.660 - 6.620 6.750 108,000 720,770 6.6738 6.444 6.444 - 6.405 6.531 111,625 6.4571 0.60%
2019-08-16 0 6.620 6.520 6.650 6.600 6.620 113,000 746,540 6.6065 6.405 6.308 6.434 6.386 6.405 116,793 6.3920 0.30%
2019-08-15 0 6.600 6.500 6.610 6.500 6.600 120,000 788,030 6.5669 6.386 6.289 6.395 6.289 6.386 124,027 6.3537 0.15%
2019-08-14 0 6.590 6.550 6.630 6.560 6.590 110,000 724,000 6.5818 6.376 6.337 6.415 6.347 6.376 113,692 6.3681 0.00%
2019-08-13 0 6.590 6.520 6.590 6.510 6.590 111,000 726,270 6.5430 6.376 6.308 6.376 6.299 6.376 114,725 6.3305 0.30%
2019-08-12 0 6.570 6.520 6.590 6.540 6.570 115,000 754,020 6.5567 6.357 6.308 6.376 6.328 6.357 118,860 6.3438 0.46%
2019-08-09 0 6.540 6.510 6.540 6.510 6.540 109,000 711,750 6.5298 6.328 6.299 6.328 6.299 6.328 112,658 6.3178 0.46%
2019-08-08 0 6.510 6.510 6.540 6.460 6.510 111,000 719,400 6.4811 6.299 6.299 6.328 6.250 6.299 114,725 6.2706 1.09%
2019-08-07 0 6.440 6.390 6.480 6.430 6.460 121,000 779,710 6.4439 6.231 6.183 6.270 6.221 6.250 125,061 6.2346 0.47%
2019-08-06 0 6.410 6.390 6.440 6.410 6.460 127,000 814,660 6.4146 6.202 6.183 6.231 6.202 6.250 131,262 6.2063 -0.62%
2019-08-05 0 6.450 6.420 6.460 6.440 6.480 109,000 703,580 6.4549 6.241 6.212 6.250 6.231 6.270 112,658 6.2453 -0.15%
2019-08-02 0 6.460 6.430 6.530 6.450 6.470 120,000 774,840 6.4570 6.250 6.221 6.318 6.241 6.260 124,027 6.2473 -0.15%
2019-08-01 0 6.470 6.410 6.550 6.430 6.520 123,000 795,060 6.4639 6.260 6.202 6.337 6.221 6.308 127,128 6.2540 -0.61%
2019-07-31 0 6.510 6.390 6.520 6.400 6.520 117,000 756,640 6.4670 6.299 6.183 6.308 6.192 6.308 120,927 6.2570 0.62%
2019-07-30 0 6.470 6.460 6.480 6.460 6.570 110,000 713,450 6.4859 6.260 6.250 6.270 6.250 6.357 113,692 6.2753 -0.92%
2019-07-29 0 6.530 6.510 6.550 6.510 6.580 123,000 803,580 6.5332 6.318 6.299 6.337 6.299 6.366 127,128 6.3210 -0.61%
2019-07-26 0 6.570 6.550 6.570 6.550 6.610 109,000 717,610 6.5836 6.357 6.337 6.357 6.337 6.395 112,658 6.3698 -0.76%
2019-07-25 0 6.620 6.570 6.620 6.580 6.640 137,000 905,300 6.6080 6.405 6.357 6.405 6.366 6.424 141,598 6.3935 -0.45%
2019-07-24 0 6.650 6.580 6.650 6.590 6.680 1,148,000 7,591,620 6.6129 6.434 6.366 6.434 6.376 6.463 1,186,530 6.3982 0.45%
2019-07-23 0 6.620 6.570 6.630 6.590 6.620 115,000 759,870 6.6076 6.405 6.357 6.415 6.376 6.405 118,860 6.3930 0.30%
2019-07-22 0 6.600 6.570 6.600 6.580 6.680 468,000 3,118,420 6.6633 6.386 6.357 6.386 6.366 6.463 483,707 6.4469 -0.60%
2019-07-19 0 6.640 6.600 6.660 6.600 6.650 116,000 769,920 6.6372 6.424 6.386 6.444 6.386 6.434 119,893 6.4217 -0.15%
2019-07-18 0 6.650 6.650 6.720 6.650 6.700 119,000 794,520 6.6766 6.434 6.434 6.502 6.434 6.482 122,994 6.4598 -2.78%
2019-07-17 0 6.840 6.820 6.860 6.820 6.970 118,000 810,240 6.8664 6.618 6.599 6.637 6.599 6.744 121,960 6.6435 -1.87%
2019-07-16 0 6.970 6.950 6.970 6.920 6.970 91,000 632,240 6.9477 6.744 6.724 6.744 6.695 6.744 94,054 6.7221 1.01%
2019-07-15 0 6.900 6.900 6.920 6.800 6.900 109,000 747,530 6.8581 6.676 6.676 6.695 6.579 6.676 112,658 6.6354 -0.29%
2019-07-12 0 6.920 6.890 6.940 6.850 6.950 96,000 662,510 6.9011 6.695 6.666 6.715 6.628 6.724 99,222 6.6770 1.47%
2019-07-11 0 6.820 6.790 6.840 6.780 6.890 89,000 606,410 6.8136 6.599 6.570 6.618 6.560 6.666 91,987 6.5923 1.04%
2019-07-10 0 6.750 6.700 6.760 6.690 6.750 107,000 719,600 6.7252 6.531 6.482 6.540 6.473 6.531 110,591 6.5068 0.45%
2019-07-09 0 6.720 6.680 6.730 6.680 6.720 1,007,000 6,747,940 6.7010 6.502 6.463 6.511 6.463 6.502 1,040,797 6.4834 0.00%
2019-07-08 0 6.720 6.720 6.800 6.720 6.830 96,000 650,890 6.7801 6.502 6.502 6.579 6.502 6.608 99,222 6.5599 -1.03%
2019-07-05 0 6.790 6.690 6.790 6.690 6.800 1,090,000 7,308,680 6.7052 6.570 6.473 6.570 6.473 6.579 1,126,583 6.4875 0.00%
2019-07-04 0 6.790 6.710 6.790 6.730 6.800 88,000 595,700 6.7693 6.570 6.492 6.570 6.511 6.579 90,953 6.5495 0.30%
2019-07-03 0 6.770 6.720 6.770 6.730 6.780 84,000 567,530 6.7563 6.550 6.502 6.550 6.511 6.560 86,819 6.5369 -0.29%
2019-07-02 0 6.790 6.760 6.790 6.760 6.800 84,000 569,640 6.7814 6.570 6.540 6.570 6.540 6.579 86,819 6.5612 -0.15%
2019-06-28 0 6.800 6.760 - 6.780 6.820 76,000 517,160 6.8047 6.579 6.540 - 6.560 6.599 78,551 6.5838 -0.73%
2019-06-27 0 6.850 6.770 6.850 6.790 6.850 80,000 544,670 6.8084 6.628 6.550 6.628 6.570 6.628 82,685 6.5873 -0.72%
2019-06-26 0 6.900 6.750 6.900 6.800 6.900 78,000 531,300 6.8115 6.676 6.531 6.676 6.579 6.676 80,618 6.5904 1.47%
2019-06-25 0 6.800 6.730 - 6.750 6.970 82,000 557,540 6.7993 6.579 6.511 - 6.531 6.744 84,752 6.5785 0.00%
2019-06-24 0 6.800 6.750 - 6.800 6.820 76,000 517,380 6.8076 6.579 6.531 - 6.579 6.599 78,551 6.5866 0.00%
2019-06-21 0 6.800 6.750 - 6.790 6.850 82,000 558,130 6.8065 6.579 6.531 - 6.570 6.628 84,752 6.5854 0.00%
2019-06-20 0 6.800 6.740 - 6.800 6.900 81,000 552,240 6.8178 6.579 6.521 - 6.579 6.676 83,719 6.5964 0.00%
2019-06-19 0 6.800 6.750 - 6.750 6.800 949,000 6,408,950 6.7534 6.579 6.531 - 6.531 6.579 980,851 6.5341 0.00%
2019-06-18 0 6.800 6.750 - 6.750 6.820 974,000 6,578,420 6.7540 6.579 6.531 - 6.531 6.599 1,006,690 6.5347 0.00%
2019-06-17 0 6.800 6.150 - 6.790 6.900 92,000 628,110 6.8273 6.579 5.950 - 6.570 6.676 95,088 6.6056 -1.31%
2019-06-14 0 6.890 6.150 6.900 6.800 7.120 92,000 644,400 7.0043 6.666 5.950 6.676 6.579 6.889 95,088 6.7769 -1.57%
2019-06-13 0 7.000 6.970 - 6.980 7.120 77,000 544,280 7.0686 6.773 6.744 - 6.753 6.889 79,584 6.8390 -2.51%
2019-06-12 0 7.180 7.010 7.200 7.040 7.200 85,000 607,710 7.1495 6.947 6.782 6.966 6.811 6.966 87,853 6.9174 0.14%
2019-06-11 0 7.170 7.120 7.200 7.000 7.200 90,000 638,950 7.0994 6.937 6.889 6.966 6.773 6.966 93,021 6.8689 2.28%
2019-06-10 0 7.010 6.980 7.200 7.000 7.060 218,000 1,529,160 7.0145 6.782 6.753 6.966 6.773 6.831 225,317 6.7867 0.14%
2019-06-06 0 7.000 6.980 - 7.000 7.100 88,000 617,240 7.0141 6.773 6.753 - 6.773 6.869 90,953 6.7863 -0.85%
2019-06-05 0 7.060 7.060 - 7.060 7.100 78,000 551,500 7.0705 6.831 6.831 - 6.831 6.869 80,618 6.8409 0.71%
2019-06-04 0 7.010 7.000 - 6.950 7.010 89,000 623,360 7.0040 6.782 6.773 - 6.724 6.782 91,987 6.7766 0.29%
2019-06-03 0 7.020 7.000 - 6.900 7.020 1,379,000 9,387,420 6.8074 6.763 6.744 - 6.647 6.763 1,431,400 6.5582 -0.99%
2019-05-31 0 7.090 6.920 7.090 6.970 7.100 80,000 561,360 7.0170 6.830 6.667 6.830 6.715 6.840 83,040 6.7601 1.29%
2019-05-30 0 7.000 6.950 - 6.990 7.040 78,000 547,060 7.0136 6.744 6.696 - 6.734 6.782 80,964 6.7568 0.00%
2019-05-29 0 7.000 6.800 - 6.930 7.000 219,000 1,528,840 6.9810 6.744 6.551 - 6.676 6.744 227,322 6.7254 0.86%
2019-05-28 0 6.940 6.800 6.950 6.920 6.950 80,000 555,040 6.9380 6.686 6.551 6.696 6.667 6.696 83,040 6.6840 0.00%
2019-05-27 0 6.940 6.850 6.940 6.810 7.050 88,000 617,390 7.0158 6.686 6.599 6.686 6.561 6.792 91,344 6.7590 -0.86%
2019-05-24 0 7.000 6.970 - 6.990 7.050 78,000 547,160 7.0149 6.744 6.715 - 6.734 6.792 80,964 6.7581 0.14%
2019-05-23 0 6.990 6.960 - 6.980 7.030 78,000 546,280 7.0036 6.734 6.705 - 6.724 6.773 80,964 6.7472 -0.14%
2019-05-22 0 7.000 6.990 - 7.000 7.060 78,000 548,440 7.0313 6.744 6.734 - 6.744 6.802 80,964 6.7739 0.00%
2019-05-21 0 7.000 6.950 - 7.000 7.040 78,000 547,500 7.0192 6.744 6.696 - 6.744 6.782 80,964 6.7623 0.00%
2019-05-20 0 7.000 6.900 - 6.970 7.050 93,000 650,910 6.9990 6.744 6.647 - 6.715 6.792 96,534 6.7428 0.00%
2019-05-17 0 7.000 6.980 - 7.000 7.060 76,000 533,000 7.0132 6.744 6.724 - 6.744 6.802 78,888 6.7564 -0.57%
2019-05-16 0 7.040 7.000 - 7.010 7.060 76,000 534,400 7.0316 6.782 6.744 - 6.753 6.802 78,888 6.7742 0.57%
2019-05-15 0 7.000 6.990 - 7.000 7.060 76,000 534,760 7.0363 6.744 6.734 - 6.744 6.802 78,888 6.7787 -0.71%
2019-05-14 0 7.050 7.040 - 7.020 7.060 76,000 535,540 7.0466 6.792 6.782 - 6.763 6.802 78,888 6.7886 -0.70%
2019-05-10 0 7.100 7.100 7.180 7.070 7.180 4,789,000 32,591,300 6.8054 6.840 6.840 6.917 6.811 6.917 4,970,973 6.5563 0.71%
2019-05-09 0 7.050 7.000 - 7.020 7.070 86,000 606,340 7.0505 6.792 6.744 - 6.763 6.811 89,268 6.7924 -0.28%
2019-05-08 0 7.070 7.060 - 7.070 7.120 76,000 538,220 7.0818 6.811 6.802 - 6.811 6.859 78,888 6.8226 -0.14%
2019-05-07 0 7.080 7.080 - 7.070 7.090 76,000 538,100 7.0803 6.821 6.821 - 6.811 6.830 78,888 6.8211 0.85%
2019-05-06 0 7.020 7.000 - 7.020 7.140 76,000 538,520 7.0858 6.763 6.744 - 6.763 6.879 78,888 6.8264 -1.68%
2019-05-03 0 7.140 7.100 - 7.040 7.140 77,000 544,600 7.0727 6.879 6.840 - 6.782 6.879 79,926 6.8138 1.71%
2019-05-02 0 7.020 6.950 - 7.020 7.080 76,000 535,660 7.0482 6.763 6.696 - 6.763 6.821 78,888 6.7901 0.00%
2019-04-30 0 7.020 6.990 - 7.000 7.040 737,000 5,160,010 7.0014 6.763 6.734 - 6.744 6.782 765,005 6.7451 0.14%
2019-04-29 0 7.010 6.920 - 7.000 7.060 546,000 3,823,540 7.0028 6.753 6.667 - 6.744 6.802 566,747 6.7465 0.00%
2019-04-26 0 7.010 6.940 - 7.000 7.040 66,000 463,240 7.0188 6.753 6.686 - 6.744 6.782 68,508 6.7618 0.14%
2019-04-25 0 7.000 6.920 - 6.990 7.020 66,000 462,190 7.0029 6.744 6.667 - 6.734 6.763 68,508 6.7465 0.00%
2019-04-24 0 7.000 6.880 - 6.970 7.020 348,000 2,435,740 6.9993 6.744 6.628 - 6.715 6.763 361,223 6.7430 0.00%
2019-04-23 0 7.000 6.940 - 6.850 7.040 78,000 542,960 6.9610 6.744 6.686 - 6.599 6.782 80,964 6.7062 0.43%
2019-04-18 0 6.970 6.910 6.990 6.910 7.350 82,000 572,440 6.9810 6.715 6.657 6.734 6.657 7.081 85,116 6.7254 -0.43%
2019-04-17 0 7.000 6.850 7.000 6.860 7.040 83,000 577,260 6.9549 6.744 6.599 6.744 6.609 6.782 86,154 6.7003 0.00%
2019-04-16 0 7.000 6.920 7.040 6.950 7.100 77,000 543,980 7.0647 6.744 6.667 6.782 6.696 6.840 79,926 6.8061 0.00%
2019-04-15 0 7.000 7.000 7.500 6.980 7.480 88,000 625,100 7.1034 6.744 6.744 7.225 6.724 7.206 91,344 6.8434 -1.41%
2019-04-12 0 7.100 7.020 7.100 7.000 7.490 110,000 784,320 7.1302 6.840 6.763 6.840 6.744 7.216 114,180 6.8692 -2.74%
2019-04-11 0 7.300 7.300 7.460 7.250 7.990 76,000 567,500 7.4671 7.033 7.033 7.187 6.985 7.698 78,888 7.1938 -3.31%
2019-04-10 0 7.550 7.500 7.700 7.540 7.820 69,000 527,780 7.6490 7.274 7.225 7.418 7.264 7.534 71,622 7.3690 -2.08%
2019-04-09 0 7.710 7.600 7.990 7.700 7.990 58,000 452,050 7.7940 7.428 7.322 7.698 7.418 7.698 60,204 7.5087 -1.78%
2019-04-08 0 7.850 7.800 7.890 7.820 8.180 63,000 505,740 8.0276 7.563 7.514 7.601 7.534 7.881 65,394 7.7338 -2.97%
2019-04-04 0 8.090 7.700 8.180 7.800 8.180 63,000 506,910 8.0462 7.794 7.418 7.881 7.514 7.881 65,394 7.7516 2.41%
2019-04-03 0 7.900 7.800 7.990 7.900 8.090 68,000 543,070 7.9863 7.611 7.514 7.698 7.611 7.794 70,584 7.6940 -1.99%
2019-04-02 0 8.060 7.970 8.090 8.000 8.120 65,000 525,000 8.0769 7.765 7.678 7.794 7.707 7.823 67,470 7.7812 -0.74%
2019-04-01 0 8.120 7.900 8.130 8.100 8.180 64,000 521,530 8.1489 7.823 7.611 7.832 7.803 7.881 66,432 7.8506 0.25%
2019-03-29 0 8.100 7.950 8.160 8.000 8.250 62,000 506,090 8.1627 7.803 7.659 7.861 7.707 7.948 64,356 7.8639 -1.22%
2019-03-28 0 8.200 7.980 8.210 8.170 8.260 61,000 500,760 8.2092 7.900 7.688 7.909 7.871 7.958 63,318 7.9087 0.99%
2019-03-27 0 8.120 7.900 8.140 8.000 8.290 64,000 519,380 8.1153 7.823 7.611 7.842 7.707 7.987 66,432 7.8182 -2.17%
2019-03-26 0 8.300 7.900 8.300 7.940 8.300 61,000 496,750 8.1434 7.996 7.611 7.996 7.649 7.996 63,318 7.8453 3.88%
2019-03-25 0 7.990 7.980 8.210 7.980 8.300 63,000 509,680 8.0902 7.698 7.688 7.909 7.688 7.996 65,394 7.7940 -1.96%
2019-03-22 0 8.150 7.950 8.490 8.100 8.490 61,000 501,710 8.2248 7.852 7.659 8.179 7.803 8.179 63,318 7.9237 0.00%
2019-03-21 0 8.150 8.100 8.280 8.070 8.230 56,000 455,320 8.1307 7.852 7.803 7.977 7.775 7.929 58,128 7.8331 0.99%
2019-03-20 0 8.070 8.000 8.170 7.850 8.290 71,000 569,250 8.0176 7.775 7.707 7.871 7.563 7.987 73,698 7.7241 2.15%
2019-03-19 0 7.900 7.800 8.180 7.900 8.190 61,000 492,040 8.0662 7.611 7.514 7.881 7.611 7.890 63,318 7.7709 -1.13%
2019-03-18 0 7.990 7.800 7.990 7.980 8.260 57,000 458,530 8.0444 7.698 7.514 7.698 7.688 7.958 59,166 7.7499 -3.50%
2019-03-15 0 8.280 8.000 8.280 8.150 8.290 55,000 450,120 8.1840 7.977 7.707 7.977 7.852 7.987 57,090 7.8844 1.10%
2019-03-14 0 8.190 8.000 8.190 8.100 8.350 59,000 488,840 8.2854 7.890 7.707 7.890 7.803 8.044 61,242 7.9821 -1.09%
2019-03-13 0 8.280 8.080 8.280 8.150 8.290 59,000 485,040 8.2210 7.977 7.784 7.977 7.852 7.987 61,242 7.9201 1.60%
2019-03-12 0 8.150 8.000 8.270 8.150 8.390 60,000 491,560 8.1927 7.852 7.707 7.967 7.852 8.083 62,280 7.8928 0.00%
2019-03-11 0 8.150 8.000 8.150 8.100 9.180 60,000 506,910 8.4485 7.852 7.707 7.852 7.803 8.844 62,280 8.1392 -2.40%
2019-03-08 0 8.350 8.100 8.390 8.350 8.400 55,000 460,140 8.3662 8.044 7.803 8.083 8.044 8.092 57,090 8.0599 -0.12%
2019-03-07 0 8.360 8.300 8.400 8.050 8.390 57,000 470,720 8.2582 8.054 7.996 8.092 7.755 8.083 59,166 7.9559 0.12%
2019-03-06 0 8.350 8.050 8.400 8.220 8.400 61,000 508,630 8.3382 8.044 7.755 8.092 7.919 8.092 63,318 8.0330 0.97%
2019-03-05 0 8.270 8.260 8.400 8.260 8.400 65,000 539,970 8.3072 7.967 7.958 8.092 7.958 8.092 67,470 8.0031 -0.36%
2019-03-04 0 8.300 7.950 8.300 7.900 8.600 50,000 413,260 8.2652 7.996 7.659 7.996 7.611 8.285 51,900 7.9626 7.79%
2019-03-01 0 7.700 7.660 - 7.700 8.040 61,000 476,120 7.8052 7.418 7.380 - 7.418 7.746 63,318 7.5195 -1.28%
2019-02-28 0 7.800 7.680 7.800 7.680 7.800 103,000 794,220 7.7109 7.514 7.399 7.514 7.399 7.514 106,914 7.4286 1.30%
2019-02-27 0 7.700 7.700 7.980 7.620 8.290 120,000 946,420 7.8868 7.418 7.418 7.688 7.341 7.987 124,560 7.5981 -0.26%
2019-02-26 0 7.720 7.600 - 7.620 8.300 133,000 1,057,740 7.9529 7.437 7.322 - 7.341 7.996 138,054 7.6618 -0.39%
2019-02-25 0 7.750 7.750 7.990 7.400 7.800 151,000 1,156,830 7.6611 7.466 7.466 7.698 7.129 7.514 156,738 7.3807 4.73%
2019-02-22 0 7.400 7.330 7.450 7.280 7.500 123,000 907,670 7.3794 7.129 7.062 7.177 7.013 7.225 127,674 7.1093 -0.40%
2019-02-21 0 7.430 7.280 7.430 7.300 7.450 126,000 924,950 7.3409 7.158 7.013 7.158 7.033 7.177 130,788 7.0721 1.78%
2019-02-20 0 7.300 7.140 7.450 7.000 7.590 135,000 972,630 7.2047 7.033 6.879 7.177 6.744 7.312 140,130 6.9409 0.00%
2019-02-19 0 7.300 7.300 7.580 6.810 7.170 129,000 888,530 6.8878 7.033 7.033 7.303 6.561 6.908 133,902 6.6357 7.35%
2019-02-18 0 6.800 6.680 7.750 6.480 7.530 124,000 826,710 6.6670 6.551 6.435 7.466 6.243 7.254 128,712 6.4230 4.78%
2019-02-15 0 6.490 6.320 6.490 6.420 6.490 150,000 968,850 6.4590 6.252 6.089 6.252 6.185 6.252 155,700 6.2226 0.15%
2019-02-14 0 6.480 6.300 6.480 6.410 6.480 126,000 813,090 6.4531 6.243 6.069 6.243 6.175 6.243 130,788 6.2169 0.00%
2019-02-13 0 6.480 6.300 6.480 6.400 6.480 136,000 876,590 6.4455 6.243 6.069 6.243 6.166 6.243 141,168 6.2096 1.25%
2019-02-12 0 6.400 6.240 6.480 6.240 6.480 141,000 898,440 6.3719 6.166 6.012 6.243 6.012 6.243 146,358 6.1387 -0.78%
2019-02-11 0 6.450 6.300 6.450 6.300 6.480 117,000 748,370 6.3963 6.214 6.069 6.214 6.069 6.243 121,446 6.1622 -0.15%
2019-02-08 0 6.460 6.280 6.470 6.300 6.480 138,000 884,610 6.4102 6.224 6.050 6.233 6.069 6.243 143,244 6.1756 1.89%
2019-02-04 0 6.340 6.310 6.490 6.340 6.480 82,000 525,440 6.4078 6.108 6.079 6.252 6.108 6.243 85,116 6.1732 -1.86%
2019-02-01 0 6.460 6.330 6.470 6.420 6.480 124,000 800,090 6.4523 6.224 6.098 6.233 6.185 6.243 128,712 6.2161 0.31%
2019-01-31 0 6.440 6.340 6.450 6.300 6.480 145,000 936,730 6.4602 6.204 6.108 6.214 6.069 6.243 150,510 6.2237 -0.62%
2019-01-30 0 6.480 6.270 6.480 6.300 6.490 108,000 695,630 6.4410 6.243 6.040 6.243 6.069 6.252 112,104 6.2052 0.00%
2019-01-29 0 6.480 6.250 6.480 6.300 6.720 124,000 811,120 6.5413 6.243 6.021 6.243 6.069 6.474 128,712 6.3018 -0.31%
2019-01-28 0 6.500 - 6.700 6.440 6.750 110,000 735,940 6.6904 6.262 - 6.455 6.204 6.503 114,180 6.4454 -3.13%
2019-01-25 0 6.710 6.220 6.710 6.150 6.930 139,000 887,220 6.3829 6.464 5.992 6.464 5.925 6.676 144,282 6.1492 2.91%
2019-01-24 0 6.520 6.200 7.260 6.330 6.720 125,000 819,620 6.5570 6.281 5.973 6.994 6.098 6.474 129,750 6.3169 -1.66%
2019-01-23 0 6.630 6.360 6.630 6.560 7.210 130,000 858,050 6.6004 6.387 6.127 6.387 6.320 6.946 134,940 6.3588 2.00%
2019-01-22 0 6.500 6.350 6.500 6.370 6.600 133,000 862,840 6.4875 6.262 6.118 6.262 6.137 6.358 138,054 6.2500 -0.15%
2019-01-21 0 6.510 6.260 6.520 6.420 7.060 125,000 809,630 6.4770 6.272 6.031 6.281 6.185 6.802 129,750 6.2399 1.88%
2019-01-18 0 6.390 6.210 6.390 6.330 6.390 134,000 853,500 6.3694 6.156 5.983 6.156 6.098 6.156 139,092 6.1362 2.90%
2019-01-17 0 6.210 6.210 6.500 6.210 6.500 120,000 771,870 6.4323 5.983 5.983 6.262 5.983 6.262 124,560 6.1968 -2.05%
2019-01-16 0 6.340 6.180 6.500 6.250 7.070 135,000 872,870 6.4657 6.108 5.954 6.262 6.021 6.811 140,130 6.2290 0.32%
2019-01-15 0 6.320 6.110 6.320 6.220 6.400 137,000 865,120 6.3147 6.089 5.886 6.089 5.992 6.166 142,206 6.0836 4.29%
2019-01-14 0 6.060 6.060 6.450 6.040 6.420 142,000 874,690 6.1598 5.838 5.838 6.214 5.819 6.185 147,396 5.9343 -4.42%
2019-01-11 0 6.340 6.110 6.340 6.000 6.720 152,000 979,640 6.4450 6.108 5.886 6.108 5.780 6.474 157,776 6.2091 -5.23%
2019-01-10 0 6.690 6.500 6.690 6.650 6.820 117,000 784,760 6.7074 6.445 6.262 6.445 6.407 6.570 121,446 6.4618 -0.15%
2019-01-09 0 6.700 6.210 7.090 6.200 7.120 139,000 890,880 6.4092 6.455 5.983 6.830 5.973 6.859 144,282 6.1746 6.18%
2019-01-08 0 6.310 6.280 6.530 6.280 7.170 128,000 841,470 6.5740 6.079 6.050 6.291 6.050 6.908 132,864 6.3333 -5.82%
2019-01-07 0 6.700 6.610 6.710 6.650 6.800 138,000 924,790 6.7014 6.455 6.368 6.464 6.407 6.551 143,244 6.4561 -0.15%
2019-01-04 0 6.710 6.500 6.740 6.600 6.930 132,000 878,110 6.6523 6.464 6.262 6.493 6.358 6.676 137,016 6.4088 1.21%
2019-01-03 0 6.630 6.390 7.530 6.300 6.700 130,000 844,490 6.4961 6.387 6.156 7.254 6.069 6.455 134,940 6.2583 -0.30%
2019-01-02 0 6.650 6.620 6.680 6.650 7.040 120,000 808,540 6.7378 6.407 6.378 6.435 6.407 6.782 124,560 6.4912 -3.20%
2018-12-31 0 6.870 6.700 7.430 6.860 7.200 99,000 692,350 6.9934 6.619 6.455 7.158 6.609 6.936 102,762 6.7374 -4.58%
2018-12-28 0 7.200 6.550 7.800 6.540 7.200 140,000 933,380 6.6670 6.936 6.310 7.514 6.301 6.936 145,320 6.4229 9.09%
2018-12-27 0 6.600 6.500 6.600 6.500 6.600 141,000 922,780 6.5445 6.358 6.262 6.358 6.262 6.358 146,358 6.3050 -0.45%
2018-12-24 0 6.630 6.300 6.690 6.300 6.720 95,000 622,340 6.5509 6.387 6.069 6.445 6.069 6.474 98,610 6.3111 -1.78%
2018-12-21 0 6.750 6.620 6.750 6.600 7.030 138,000 936,230 6.7843 6.503 6.378 6.503 6.358 6.773 143,244 6.5359 -4.80%
2018-12-20 0 7.090 6.940 7.180 6.950 7.750 113,000 820,250 7.2588 6.830 6.686 6.917 6.696 7.466 117,294 6.9931 -3.01%
2018-12-19 0 7.310 7.200 7.310 7.150 7.500 127,000 938,420 7.3891 7.042 6.936 7.042 6.888 7.225 131,826 7.1186 -1.08%
2018-12-18 0 7.390 7.150 7.390 7.230 7.440 127,000 935,080 7.3628 7.119 6.888 7.119 6.965 7.168 131,826 7.0933 -0.67%
2018-12-17 0 7.440 7.200 7.440 7.300 7.600 139,000 1,035,380 7.4488 7.168 6.936 7.168 7.033 7.322 144,282 7.1761 1.92%
2018-12-14 0 7.300 7.210 7.300 7.010 7.300 149,000 1,078,600 7.2389 7.033 6.946 7.033 6.753 7.033 154,662 6.9739 4.14%
2018-12-13 0 7.010 6.520 7.010 6.760 7.020 164,000 1,140,130 6.9520 6.753 6.281 6.753 6.513 6.763 170,232 6.6975 7.52%
2018-12-12 0 6.520 6.350 6.650 6.120 6.840 134,000 854,120 6.3740 6.281 6.118 6.407 5.896 6.590 139,092 6.1407 3.66%
2018-12-11 0 6.290 6.270 6.400 6.260 6.930 172,000 1,089,550 6.3346 6.060 6.040 6.166 6.031 6.676 178,536 6.1027 0.32%
2018-12-10 0 6.270 6.250 9.430 6.270 6.400 151,000 953,170 6.3124 6.040 6.021 9.085 6.040 6.166 156,738 6.0813 -0.48%
2018-12-07 0 6.300 6.230 6.420 6.280 6.420 138,000 870,840 6.3104 6.069 6.002 6.185 6.050 6.185 143,244 6.0794 -1.41%
2018-12-06 0 6.390 6.200 6.390 6.200 7.040 140,000 880,030 6.2859 6.156 5.973 6.156 5.973 6.782 145,320 6.0558 2.73%
2018-12-05 0 6.220 6.100 6.400 6.130 6.260 145,000 897,870 6.1922 5.992 5.877 6.166 5.906 6.031 150,510 5.9655 -0.16%
2018-12-04 0 6.230 6.120 9.430 6.180 6.300 145,000 901,740 6.2189 6.002 5.896 9.085 5.954 6.069 150,510 5.9912 1.47%
2018-12-03 0 6.140 6.140 6.270 6.140 6.280 166,000 1,036,250 6.2425 5.915 5.915 6.040 5.915 6.050 172,308 6.0140 -0.81%
2018-11-30 0 6.190 6.100 9.430 6.160 6.250 146,000 904,600 6.1959 5.963 5.877 9.085 5.934 6.021 151,548 5.9691 0.65%
2018-11-29 0 6.150 6.100 9.430 6.100 6.190 152,000 935,820 6.1567 5.925 5.877 9.085 5.877 5.963 157,776 5.9313 -0.49%
2018-11-28 0 6.180 6.110 6.200 6.130 6.220 161,000 994,910 6.1796 5.954 5.886 5.973 5.906 5.992 167,118 5.9533 -0.32%
2018-11-27 0 6.200 6.100 6.200 6.120 6.220 155,000 958,160 6.1817 5.973 5.877 5.973 5.896 5.992 160,890 5.9554 0.81%
2018-11-26 0 6.150 5.990 6.150 6.130 6.400 142,000 894,160 6.2969 5.925 5.771 5.925 5.906 6.166 147,396 6.0664 -0.97%
2018-11-23 0 6.210 6.100 6.210 6.130 6.230 147,000 905,750 6.1616 5.983 5.877 5.983 5.906 6.002 152,586 5.9360 1.80%
2018-11-22 0 6.100 6.050 9.430 6.100 6.160 144,000 880,900 6.1174 5.877 5.829 9.085 5.877 5.934 149,472 5.8934 0.99%
2018-11-21 0 6.040 6.030 6.100 6.030 6.200 158,000 960,190 6.0772 5.819 5.809 5.877 5.809 5.973 164,004 5.8547 -1.15%
2018-11-20 0 6.110 6.080 6.240 6.100 6.250 160,000 984,450 6.1528 5.886 5.857 6.012 5.877 6.021 166,080 5.9276 0.99%
2018-11-19 0 6.050 6.010 9.430 6.050 6.130 148,000 900,820 6.0866 5.829 5.790 9.085 5.829 5.906 153,624 5.8638 0.67%
2018-11-16 0 6.010 5.980 6.070 5.980 6.080 160,000 964,910 6.0307 5.790 5.761 5.848 5.761 5.857 166,080 5.8099 0.17%
2018-11-15 0 6.000 5.970 6.060 5.980 6.080 155,000 936,630 6.0428 5.780 5.751 5.838 5.761 5.857 160,890 5.8216 0.50%
2018-11-14 0 5.970 5.890 5.980 5.970 6.080 148,000 893,130 6.0347 5.751 5.674 5.761 5.751 5.857 153,624 5.8138 -0.33%
2018-11-13 0 5.990 5.930 6.000 5.980 6.100 156,000 940,100 6.0263 5.771 5.713 5.780 5.761 5.877 161,928 5.8057 0.00%
2018-11-12 0 5.990 5.930 6.000 5.930 6.150 181,000 1,095,460 6.0523 5.771 5.713 5.780 5.713 5.925 187,878 5.8307 -1.80%
2018-11-09 0 6.100 6.060 6.150 6.030 6.100 158,000 960,330 6.0780 5.877 5.838 5.925 5.809 5.877 164,004 5.8555 1.50%
2018-11-08 0 6.010 6.010 6.070 6.010 6.140 158,000 961,300 6.0842 5.790 5.790 5.848 5.790 5.915 164,004 5.8615 -0.83%
2018-11-07 0 6.060 5.970 6.060 5.990 6.100 166,000 1,003,300 6.0440 5.838 5.751 5.838 5.771 5.877 172,308 5.8227 0.83%
2018-11-06 0 6.010 6.000 9.430 6.010 6.150 148,000 899,370 6.0768 5.790 5.780 9.085 5.790 5.925 153,624 5.8544 -0.66%
2018-11-05 0 6.050 6.020 9.430 6.050 6.200 151,000 922,510 6.1093 5.829 5.800 9.085 5.829 5.973 156,738 5.8857 -3.51%
2018-11-02 0 6.270 5.920 6.280 5.920 6.330 161,000 968,720 6.0169 6.040 5.703 6.050 5.703 6.098 167,118 5.7966 8.29%
2018-11-01 0 5.790 5.680 5.800 5.700 5.850 157,000 907,940 5.7831 5.578 5.472 5.588 5.491 5.636 162,966 5.5714 0.70%
2018-10-31 0 5.750 5.680 5.790 5.750 5.850 150,000 867,530 5.7835 5.540 5.472 5.578 5.540 5.636 155,700 5.5718 0.52%
2018-10-30 0 5.720 5.700 5.800 5.720 5.790 146,000 842,060 5.7675 5.511 5.491 5.588 5.511 5.578 151,548 5.5564 -1.04%
2018-10-29 0 5.780 5.680 5.800 5.750 5.850 148,000 856,590 5.7878 5.568 5.472 5.588 5.540 5.636 153,624 5.5759 0.00%
2018-10-26 0 5.780 5.670 5.790 5.670 5.780 238,000 1,359,910 5.7139 5.568 5.462 5.578 5.462 5.568 247,044 5.5047 1.76%
2018-10-25 0 5.680 5.680 5.710 5.680 5.750 168,000 959,790 5.7130 5.472 5.472 5.501 5.472 5.540 174,384 5.5039 -0.53%
2018-10-24 0 5.710 5.700 5.800 5.710 5.800 240,000 1,382,360 5.7598 5.501 5.491 5.588 5.501 5.588 249,120 5.5490 0.00%
2018-10-23 0 5.710 5.700 5.780 5.700 5.900 157,000 909,280 5.7916 5.501 5.491 5.568 5.491 5.684 162,966 5.5796 -1.89%
2018-10-22 0 5.820 5.760 5.820 5.800 5.920 164,000 962,530 5.8691 5.607 5.549 5.607 5.588 5.703 170,232 5.6542 -0.51%
2018-10-19 0 5.850 5.850 - 5.700 5.820 158,000 912,230 5.7736 5.636 5.636 - 5.491 5.607 164,004 5.5623 1.04%
2018-10-18 0 5.790 5.690 5.810 5.710 5.810 156,000 901,770 5.7806 5.578 5.482 5.597 5.501 5.597 161,928 5.5690 1.94%
2018-10-16 0 5.680 5.680 5.700 5.680 5.930 183,000 1,056,620 5.7739 5.472 5.472 5.491 5.472 5.713 189,954 5.5625 -3.07%
2018-10-15 0 5.860 5.750 5.930 5.780 5.980 156,000 921,490 5.9070 5.645 5.540 5.713 5.568 5.761 161,928 5.6907 1.03%
2018-10-12 0 5.800 5.750 5.800 5.800 6.010 173,000 1,022,000 5.9075 5.588 5.540 5.588 5.588 5.790 179,574 5.6913 -2.52%
2018-10-11 0 5.950 5.930 6.050 5.950 6.100 159,000 955,120 6.0070 5.732 5.713 5.829 5.732 5.877 165,042 5.7871 -1.49%
2018-10-10 0 6.040 6.010 6.050 6.020 6.180 162,000 986,430 6.0891 5.819 5.790 5.829 5.800 5.954 168,156 5.8662 -1.47%
2018-10-09 0 6.130 6.100 6.220 6.130 6.240 155,000 957,830 6.1795 5.906 5.877 5.992 5.906 6.012 160,890 5.9533 0.00%
2018-10-08 0 6.130 6.060 6.130 6.080 6.300 154,000 945,550 6.1399 5.906 5.838 5.906 5.857 6.069 159,852 5.9152 0.66%
2018-10-05 0 6.090 6.050 6.260 6.060 6.240 183,000 1,118,990 6.1147 5.867 5.829 6.031 5.838 6.012 189,954 5.8909 -1.14%
2018-10-04 0 6.160 6.050 6.260 6.080 6.270 149,000 922,690 6.1926 5.934 5.829 6.031 5.857 6.040 154,662 5.9659 0.49%
2018-10-03 0 6.130 6.070 6.150 6.080 6.170 130,000 798,350 6.1412 5.906 5.848 5.925 5.857 5.944 134,940 5.9163 -0.81%
2018-10-02 0 6.180 6.060 6.260 6.170 6.300 152,000 948,450 6.2398 5.954 5.838 6.031 5.944 6.069 157,776 6.0114 -0.32%
2018-09-28 0 6.200 6.080 6.500 6.130 6.230 145,000 897,110 6.1870 5.973 5.857 6.262 5.906 6.002 150,510 5.9605 1.14%
2018-09-27 0 6.130 6.080 6.230 6.080 6.230 158,000 975,840 6.1762 5.906 5.857 6.002 5.857 6.002 164,004 5.9501 0.82%
2018-09-26 0 6.080 6.070 6.250 6.080 6.270 146,000 910,450 6.2360 5.857 5.848 6.021 5.857 6.040 151,548 6.0077 -1.94%
2018-09-24 0 6.200 6.100 6.280 6.160 6.250 133,000 826,390 6.2135 5.973 5.877 6.050 5.934 6.021 138,054 5.9860 0.81%
2018-09-21 0 6.150 6.060 6.200 6.110 6.280 162,000 998,350 6.1627 5.925 5.838 5.973 5.886 6.050 168,156 5.9371 -0.97%
2018-09-20 0 6.210 6.170 6.280 6.160 6.270 168,000 1,042,210 6.2036 5.983 5.944 6.050 5.934 6.040 174,384 5.9765 0.98%
2018-09-19 0 6.150 6.070 6.280 6.100 6.200 160,000 986,180 6.1636 5.925 5.848 6.050 5.877 5.973 166,080 5.9380 1.15%
2018-09-18 0 6.080 6.050 6.280 6.070 6.170 160,000 980,040 6.1253 5.857 5.829 6.050 5.848 5.944 166,080 5.9010 0.50%
2018-09-17 0 6.050 6.010 6.280 6.010 6.170 167,000 1,018,610 6.0995 5.829 5.790 6.050 5.790 5.944 173,346 5.8762 0.00%
2018-09-14 0 6.050 6.010 6.100 6.020 6.270 168,000 1,029,210 6.1263 5.829 5.790 5.877 5.800 6.040 174,384 5.9020 -0.98%
2018-09-13 0 6.110 6.060 6.170 6.080 6.300 149,000 916,840 6.1533 5.886 5.838 5.944 5.857 6.069 154,662 5.9280 -0.81%
2018-09-12 0 6.160 6.090 6.240 6.060 6.240 162,000 999,260 6.1683 5.934 5.867 6.012 5.838 6.012 168,156 5.9425 0.33%
2018-09-11 0 6.140 6.110 6.250 6.140 6.250 146,000 906,950 6.2120 5.915 5.886 6.021 5.915 6.021 151,548 5.9846 -0.49%
2018-09-10 0 6.170 6.130 6.260 6.170 6.260 154,000 958,850 6.2263 5.944 5.906 6.031 5.944 6.031 159,852 5.9984 0.16%
2018-09-07 0 6.160 6.150 6.190 6.090 6.200 171,000 1,056,930 6.1809 5.934 5.925 5.963 5.867 5.973 177,498 5.9546 1.65%
2018-09-06 0 6.060 6.050 6.540 6.060 6.200 160,000 988,290 6.1768 5.838 5.829 6.301 5.838 5.973 166,080 5.9507 -0.82%
2018-09-05 0 6.110 6.060 6.170 6.050 6.210 157,000 966,680 6.1572 5.886 5.838 5.944 5.829 5.983 162,966 5.9318 0.00%
2018-09-04 0 6.110 6.060 6.200 6.110 6.210 154,000 952,960 6.1881 5.886 5.838 5.973 5.886 5.983 159,852 5.9615 -0.65%
2018-09-03 0 6.150 6.030 6.200 6.030 6.200 157,000 967,820 6.1645 5.925 5.809 5.973 5.809 5.973 162,966 5.9388 0.99%
2018-08-31 0 6.090 6.050 6.100 6.080 6.200 156,000 955,150 6.1228 5.867 5.829 5.877 5.857 5.973 161,928 5.8986 -0.33%
2018-08-30 0 6.110 6.080 6.200 6.110 6.250 145,000 902,690 6.2254 5.886 5.857 5.973 5.886 6.021 150,510 5.9976 -0.16%
2018-08-29 0 6.120 6.070 6.130 6.110 6.130 151,000 923,720 6.1174 5.896 5.848 5.906 5.886 5.906 156,738 5.8934 -0.16%
2018-08-28 0 6.130 6.120 6.280 6.130 6.280 145,000 907,780 6.2606 5.906 5.896 6.050 5.906 6.050 150,510 6.0314 -1.76%
2018-08-27 0 6.240 6.100 6.240 6.100 6.250 147,000 915,160 6.2256 6.012 5.877 6.012 5.877 6.021 152,586 5.9977 0.97%
2018-08-24 0 6.180 6.070 6.210 6.070 6.250 145,000 899,370 6.2026 5.954 5.848 5.983 5.848 6.021 150,510 5.9755 0.98%
2018-08-23 0 6.120 6.110 6.280 6.120 6.260 151,000 942,240 6.2400 5.896 5.886 6.050 5.896 6.031 156,738 6.0116 -1.45%
2018-08-22 0 6.210 6.080 6.220 6.210 6.240 147,000 916,230 6.2329 5.983 5.857 5.992 5.983 6.012 152,586 6.0047 0.49%
2018-08-21 0 6.180 6.070 6.190 6.180 6.240 155,000 963,320 6.2150 5.954 5.848 5.963 5.954 6.012 160,890 5.9875 0.49%
2018-08-20 0 6.150 6.020 6.160 6.140 6.170 144,000 885,870 6.1519 5.925 5.800 5.934 5.915 5.944 149,472 5.9267 0.82%
2018-08-17 0 6.100 6.010 6.180 6.070 6.100 144,000 877,070 6.0908 5.877 5.790 5.954 5.848 5.877 149,472 5.8678 1.16%
2018-08-16 0 6.030 5.980 7.130 5.970 6.040 157,000 944,460 6.0157 5.809 5.761 6.869 5.751 5.819 162,966 5.7955 -0.17%
2018-08-15 0 6.040 6.000 6.060 5.920 6.150 192,000 1,158,280 6.0327 5.819 5.780 5.838 5.703 5.925 199,296 5.8119 0.00%
2018-08-14 0 6.040 6.000 6.180 6.000 6.190 159,000 966,930 6.0813 5.819 5.780 5.954 5.780 5.963 165,042 5.8587 -0.98%
2018-08-13 0 6.100 6.060 6.100 6.090 6.300 145,000 889,900 6.1372 5.877 5.838 5.877 5.867 6.069 150,510 5.9126 -2.40%
2018-08-10 0 6.250 6.140 6.310 6.250 6.400 147,000 926,420 6.3022 6.021 5.915 6.079 6.021 6.166 152,586 6.0715 -1.11%
2018-08-09 0 6.320 6.150 6.330 6.280 6.350 148,000 934,760 6.3159 6.089 5.925 6.098 6.050 6.118 153,624 6.0847 0.80%
2018-08-08 0 6.270 6.130 6.280 6.270 6.320 148,000 930,670 6.2883 6.040 5.906 6.050 6.040 6.089 153,624 6.0581 1.62%
2018-08-07 0 6.170 6.100 6.190 6.150 6.350 157,000 974,560 6.2074 5.944 5.877 5.963 5.925 6.118 162,966 5.9802 -0.96%
2018-08-06 0 6.230 6.040 6.250 6.210 6.300 157,000 979,880 6.2413 6.002 5.819 6.021 5.983 6.069 162,966 6.0128 2.13%
2018-08-03 0 6.100 6.000 6.200 6.000 6.200 210,000 1,285,760 6.1227 5.877 5.780 5.973 5.780 5.973 217,980 5.8985 0.83%
2018-08-02 0 6.050 5.950 7.150 5.840 6.250 357,000 2,157,030 6.0421 5.829 5.732 6.888 5.626 6.021 370,565 5.8209 -3.20%
2018-08-01 0 6.250 6.110 6.300 6.150 6.300 156,000 976,390 6.2589 6.021 5.886 6.069 5.925 6.069 161,928 6.0298 0.64%
2018-07-31 0 6.210 6.180 7.150 6.210 6.300 148,000 924,020 6.2434 5.983 5.954 6.888 5.983 6.069 153,624 6.0148 -1.43%
2018-07-30 0 6.300 6.240 7.000 6.250 6.360 142,000 897,990 6.3239 6.069 6.012 6.744 6.021 6.127 147,396 6.0924 -0.16%
2018-07-27 0 6.310 6.260 6.350 6.300 6.400 141,000 891,660 6.3238 6.079 6.031 6.118 6.069 6.166 146,358 6.0923 -0.63%
2018-07-26 0 6.350 6.170 6.980 6.200 6.400 158,000 990,070 6.2663 6.118 5.944 6.724 5.973 6.166 164,004 6.0369 2.42%
2018-07-25 0 6.200 6.120 7.130 6.170 6.280 144,000 897,100 6.2299 5.973 5.896 6.869 5.944 6.050 149,472 6.0018 0.16%
2018-07-24 0 6.190 6.170 6.960 6.190 6.300 150,000 938,230 6.2549 5.963 5.944 6.705 5.963 6.069 155,700 6.0259 -0.64%
2018-07-23 0 6.230 6.100 6.490 6.180 6.250 151,000 940,660 6.2295 6.002 5.877 6.252 5.954 6.021 156,738 6.0015 0.00%
2018-07-20 0 6.230 6.100 6.500 6.130 6.250 142,000 882,440 6.2144 6.002 5.877 6.262 5.906 6.021 147,396 5.9869 0.81%
2018-07-19 0 6.180 6.180 6.500 6.180 6.300 141,000 878,710 6.2320 5.954 5.954 6.262 5.954 6.069 146,358 6.0039 -0.64%
2018-07-18 0 6.220 6.210 6.500 6.180 6.300 153,000 949,880 6.2084 5.992 5.983 6.262 5.954 6.069 158,814 5.9811 0.16%
2018-07-17 0 6.210 6.150 6.500 6.100 6.270 136,000 843,980 6.2057 5.983 5.925 6.262 5.877 6.040 141,168 5.9786 -0.80%
2018-07-16 0 6.260 6.210 6.350 6.200 6.280 142,000 888,530 6.2573 6.031 5.983 6.118 5.973 6.050 147,396 6.0282 0.48%
2018-07-13 0 6.230 6.230 6.280 6.130 6.280 155,000 966,170 6.2334 6.002 6.002 6.050 5.906 6.050 160,890 6.0052 1.80%
2018-07-12 0 6.120 6.030 6.300 6.030 6.150 149,000 907,690 6.0919 5.896 5.809 6.069 5.809 5.925 154,662 5.8689 0.99%
2018-07-11 0 6.060 6.020 6.300 6.020 6.120 132,000 801,840 6.0745 5.838 5.800 6.069 5.800 5.896 137,016 5.8522 -1.78%
2018-07-10 0 6.170 6.160 6.200 6.150 6.250 176,000 1,088,900 6.1869 5.944 5.934 5.973 5.925 6.021 182,688 5.9604 0.98%
2018-07-09 0 6.110 6.090 6.140 6.090 6.150 165,000 1,009,320 6.1171 5.886 5.867 5.915 5.867 5.925 171,270 5.8932 3.04%
2018-07-06 0 5.930 5.910 6.160 5.910 6.190 155,000 922,270 5.9501 5.713 5.694 5.934 5.694 5.963 160,890 5.7323 0.00%
2018-07-05 0 5.930 5.900 6.100 5.900 5.950 159,000 943,130 5.9316 5.713 5.684 5.877 5.684 5.732 165,042 5.7145 -0.34%
2018-07-04 0 5.950 5.900 5.980 5.900 6.000 161,000 955,450 5.9345 5.732 5.684 5.761 5.684 5.780 167,118 5.7172 -0.83%
2018-07-03 0 6.000 5.900 6.100 5.900 6.100 167,000 1,001,390 5.9963 5.780 5.684 5.877 5.684 5.877 173,346 5.7768 -0.66%
2018-06-29 0 6.040 6.020 6.050 6.010 6.080 146,000 883,120 6.0488 5.819 5.800 5.829 5.790 5.857 151,548 5.8273 0.50%
2018-06-28 0 6.010 6.010 6.060 6.010 6.150 176,000 1,065,260 6.0526 5.790 5.790 5.838 5.790 5.925 182,688 5.8310 -0.17%
2018-06-27 0 6.020 6.010 6.100 6.010 6.110 184,000 1,113,510 6.0517 5.800 5.790 5.877 5.790 5.886 190,992 5.8301 -0.17%
2018-06-26 0 6.030 6.010 6.050 6.010 6.090 136,000 822,180 6.0454 5.809 5.790 5.829 5.790 5.867 141,168 5.8241 -0.33%
2018-06-25 0 6.050 6.020 6.140 6.020 6.180 149,000 907,900 6.0933 5.829 5.800 5.915 5.800 5.954 154,662 5.8702 -0.82%
2018-06-22 0 6.100 6.040 6.100 6.050 6.100 144,000 873,770 6.0678 5.877 5.819 5.877 5.829 5.877 149,472 5.8457 1.67%
2018-06-21 0 6.000 6.000 6.080 5.960 6.110 236,000 1,427,230 6.0476 5.780 5.780 5.857 5.742 5.886 244,968 5.8262 -0.99%
2018-06-20 0 6.060 6.060 6.100 6.050 6.090 136,000 826,520 6.0774 5.838 5.838 5.877 5.829 5.867 141,168 5.8549 -0.66%
2018-06-19 0 6.100 6.030 6.100 6.010 6.120 158,000 957,560 6.0605 5.877 5.809 5.877 5.790 5.896 164,004 5.8386 -0.33%
2018-06-15 0 6.120 6.100 6.200 6.110 6.220 123,000 759,560 6.1753 5.896 5.877 5.973 5.886 5.992 127,674 5.9492 1.32%
2018-06-14 0 6.040 6.030 6.140 6.020 6.180 164,000 1,003,340 6.1179 5.819 5.809 5.915 5.800 5.954 170,232 5.8940 -0.49%
2018-06-13 0 6.070 6.050 6.160 6.020 6.150 150,000 914,750 6.0983 5.848 5.829 5.934 5.800 5.925 155,700 5.8751 -0.98%
2018-06-12 0 6.130 6.100 6.140 6.120 6.230 120,000 740,720 6.1727 5.906 5.877 5.915 5.896 6.002 124,560 5.9467 -0.65%
2018-06-11 0 6.170 6.150 6.260 6.160 6.300 131,000 813,110 6.2069 5.944 5.925 6.031 5.934 6.069 135,978 5.9797 -0.96%
2018-06-08 0 6.230 6.160 6.240 6.220 6.340 124,000 778,100 6.2750 6.002 5.934 6.012 5.992 6.108 128,712 6.0453 -1.42%
2018-06-07 0 6.320 6.220 6.400 6.310 6.400 122,000 775,200 6.3541 6.089 5.992 6.166 6.079 6.166 126,636 6.1215 0.32%
2018-06-06 0 6.300 6.220 6.400 6.300 6.400 126,000 798,720 6.3390 6.069 5.992 6.166 6.069 6.166 130,788 6.1070 0.80%
2018-06-05 0 6.250 6.180 6.400 6.250 6.450 113,000 718,880 6.3618 6.021 5.954 6.166 6.021 6.214 117,294 6.1289 -2.34%
2018-06-04 0 6.400 6.250 6.450 6.400 6.500 111,000 716,980 6.4593 6.166 6.021 6.214 6.166 6.262 115,218 6.2228 0.63%
2018-06-01 0 6.360 6.310 6.420 6.340 6.600 127,000 817,060 6.4335 6.127 6.079 6.185 6.108 6.358 131,826 6.1980 -1.85%
2018-05-31 0 6.480 6.340 6.550 6.450 6.500 113,000 731,760 6.4758 6.243 6.108 6.310 6.214 6.262 117,294 6.2387 1.25%
2018-05-30 0 6.400 6.310 6.580 6.390 6.600 115,000 741,480 6.4477 6.166 6.079 6.339 6.156 6.358 119,370 6.2116 -1.69%
2018-05-29 0 6.510 6.410 6.580 6.500 6.580 119,000 779,090 6.5470 6.272 6.175 6.339 6.262 6.339 123,522 6.3073 -1.06%
2018-05-28 0 6.580 6.500 6.600 6.570 6.600 125,000 823,170 6.5854 6.339 6.262 6.358 6.329 6.358 129,750 6.3443 0.15%
2018-05-25 0 6.570 6.460 6.600 6.560 6.640 147,000 968,990 6.5918 6.329 6.224 6.358 6.320 6.397 152,586 6.3505 -1.05%
2018-05-24 0 6.640 6.500 6.650 6.590 6.650 150,000 994,720 6.6315 6.397 6.262 6.407 6.349 6.407 155,700 6.3887 0.76%
2018-05-23 0 6.590 6.450 6.600 6.570 6.630 172,000 1,134,860 6.5980 6.349 6.214 6.358 6.329 6.387 178,536 6.3565 -0.60%
2018-05-21 0 6.630 6.530 6.670 6.520 6.780 180,000 1,200,060 6.6670 6.387 6.291 6.426 6.281 6.532 186,840 6.4229 2.00%
2018-05-18 0 6.500 6.420 6.500 6.330 6.500 216,000 1,390,800 6.4389 6.262 6.185 6.262 6.098 6.262 224,208 6.2032 1.56%
2018-05-17 0 6.400 6.270 6.410 6.370 6.400 227,000 1,450,660 6.3906 6.166 6.040 6.175 6.137 6.166 235,626 6.1566 0.63%
2018-05-16 0 6.360 6.250 6.390 6.330 6.380 226,000 1,435,780 6.3530 6.127 6.021 6.156 6.098 6.146 234,588 6.1204 0.00%
2018-05-15 0 6.360 6.270 6.500 6.310 6.460 255,000 1,623,190 6.3655 6.127 6.040 6.262 6.079 6.224 264,690 6.1324 -0.47%
2018-05-14 0 6.390 6.200 6.390 6.340 6.500 319,000 2,057,660 6.4503 6.156 5.973 6.156 6.108 6.262 331,121 6.2142 -0.47%
2018-05-11 0 6.420 6.350 6.480 6.240 6.500 283,000 1,814,450 6.4115 6.185 6.118 6.243 6.012 6.262 293,753 6.1768 2.23%
2018-05-10 0 6.280 6.210 6.340 6.210 6.310 290,000 1,819,060 6.2726 6.050 5.983 6.108 5.983 6.079 301,019 6.0430 1.29%
2018-05-09 0 6.200 6.200 6.270 6.160 6.240 311,000 1,930,510 6.2074 5.973 5.973 6.040 5.934 6.012 322,817 5.9802 0.16%
2018-05-08 0 6.190 6.160 6.190 6.160 6.490 293,000 1,849,170 6.3112 5.963 5.934 5.963 5.934 6.252 304,133 6.0801 -2.06%
2018-05-07 0 6.320 6.270 6.350 6.280 6.430 278,000 1,767,930 6.3595 6.089 6.040 6.118 6.050 6.195 288,564 6.1267 -0.16%
2018-05-04 0 6.330 6.280 6.600 6.290 6.350 269,000 1,703,360 6.3322 6.098 6.050 6.358 6.060 6.118 279,222 6.1004 0.96%
2018-05-03 0 6.270 6.250 6.450 6.270 6.430 288,000 1,838,090 6.3823 6.040 6.021 6.214 6.040 6.195 298,943 6.1486 -1.72%
2018-05-02 0 6.380 6.310 6.400 6.290 6.400 278,000 1,769,940 6.3667 6.146 6.079 6.166 6.060 6.166 288,564 6.1336 2.08%
2018-04-30 0 6.250 6.170 6.330 6.250 6.550 290,000 1,866,500 6.4362 6.021 5.944 6.098 6.021 6.310 301,019 6.2006 -2.95%
2018-04-27 0 6.440 6.380 6.510 6.360 6.600 277,000 1,808,300 6.5282 6.204 6.146 6.272 6.127 6.358 287,526 6.2892 0.31%
2018-04-26 0 6.420 6.320 6.420 6.360 6.600 290,000 1,876,870 6.4720 6.185 6.089 6.185 6.127 6.358 301,019 6.2350 -1.38%
2018-04-25 0 6.510 6.420 6.590 6.460 6.580 278,000 1,810,980 6.5143 6.272 6.185 6.349 6.224 6.339 288,564 6.2758 -1.06%
2018-04-24 0 6.580 6.450 6.700 6.430 6.620 271,000 1,778,210 6.5617 6.339 6.214 6.455 6.195 6.378 281,298 6.3215 3.79%
2018-04-23 0 6.340 6.290 9.300 6.300 6.450 282,000 1,789,510 6.3458 6.108 6.060 8.960 6.069 6.214 292,715 6.1135 -0.31%
2018-04-20 0 6.360 6.300 6.550 6.310 6.500 285,000 1,824,610 6.4021 6.127 6.069 6.310 6.079 6.262 295,829 6.1678 -0.31%
2018-04-19 0 6.380 6.290 6.440 6.340 6.500 276,000 1,768,960 6.4093 6.146 6.060 6.204 6.108 6.262 286,488 6.1746 0.31%
2018-04-18 0 6.360 6.270 6.500 6.290 6.600 290,000 1,859,820 6.4132 6.127 6.040 6.262 6.060 6.358 301,019 6.1784 -1.70%
2018-04-17 0 6.470 6.330 6.590 6.380 6.550 275,000 1,783,020 6.4837 6.233 6.098 6.349 6.146 6.310 285,450 6.2464 1.41%
2018-04-16 0 6.380 6.380 6.580 6.370 6.650 274,000 1,768,610 6.4548 6.146 6.146 6.339 6.137 6.407 284,412 6.2185 -1.09%
2018-04-13 0 6.450 6.310 9.430 6.360 6.470 280,000 1,800,860 6.4316 6.214 6.079 9.085 6.127 6.233 290,640 6.1962 1.90%
2018-04-12 0 6.330 6.200 6.400 6.290 6.450 277,000 1,759,640 6.3525 6.098 5.973 6.166 6.060 6.214 287,526 6.1199 0.32%
2018-04-11 0 6.310 6.300 6.350 6.280 6.500 284,000 1,816,150 6.3949 6.079 6.069 6.118 6.050 6.262 294,791 6.1608 -1.41%
2018-04-10 0 6.400 6.320 9.400 6.340 6.520 271,000 1,753,920 6.4720 6.166 6.089 9.056 6.108 6.281 281,298 6.2351 0.16%
2018-04-09 0 6.390 6.310 6.400 6.380 6.650 283,000 1,844,110 6.5163 6.156 6.079 6.166 6.146 6.407 293,753 6.2777 -1.99%
2018-04-06 0 6.520 6.410 6.590 6.530 6.600 263,000 1,726,860 6.5660 6.281 6.175 6.349 6.291 6.358 272,994 6.3256 1.72%
2018-04-04 0 6.410 6.380 6.530 6.410 6.570 282,000 1,838,060 6.5179 6.175 6.146 6.291 6.175 6.329 292,715 6.2793 -0.77%
2018-04-03 0 6.460 6.440 9.430 6.450 6.600 267,000 1,747,900 6.5464 6.224 6.204 9.085 6.214 6.358 277,146 6.3068 -2.27%
2018-03-29 0 6.610 6.430 6.510 6.530 6.620 281,000 1,852,330 6.5919 6.368 6.195 6.272 6.291 6.378 291,677 6.3506 1.38%
2018-03-28 0 6.520 6.400 6.700 6.430 6.590 278,000 1,815,810 6.5317 6.281 6.166 6.455 6.195 6.349 288,564 6.2926 -0.91%
2018-03-27 0 6.580 6.570 6.790 6.550 6.720 305,000 2,021,840 6.6290 6.339 6.329 6.541 6.310 6.474 316,589 6.3863 1.70%
2018-03-26 0 6.470 6.460 6.550 6.400 6.570 284,000 1,836,800 6.4676 6.233 6.224 6.310 6.166 6.329 294,791 6.2308 1.09%
2018-03-23 0 6.400 6.270 6.520 6.230 6.680 284,000 1,830,720 6.4462 6.166 6.040 6.281 6.002 6.435 294,791 6.2102 -6.98%
2018-03-22 0 6.880 6.800 6.890 6.850 7.100 292,000 2,027,640 6.9440 6.628 6.551 6.638 6.599 6.840 303,095 6.6898 -0.29%
2018-03-21 0 6.900 6.870 6.980 6.880 7.000 266,000 1,848,510 6.9493 6.647 6.619 6.724 6.628 6.744 276,108 6.6949 -1.15%
2018-03-20 0 6.980 6.870 6.980 6.850 7.000 296,000 2,048,430 6.9204 6.724 6.619 6.724 6.599 6.744 307,247 6.6670 0.72%
2018-03-19 0 6.930 6.920 6.950 6.800 6.990 266,000 1,839,870 6.9168 6.676 6.667 6.696 6.551 6.734 276,108 6.6636 1.61%
2018-03-16 0 6.820 6.800 6.930 6.800 7.000 269,000 1,854,690 6.8948 6.570 6.551 6.676 6.551 6.744 279,222 6.6424 -0.29%
2018-03-15 0 6.840 6.820 7.000 6.600 6.840 258,000 1,729,970 6.7053 6.590 6.570 6.744 6.358 6.590 267,804 6.4598 3.48%
2018-03-14 0 6.610 6.600 9.430 6.580 6.750 280,000 1,857,900 6.6354 6.368 6.358 9.085 6.339 6.503 290,640 6.3925 -1.34%
2018-03-13 0 6.700 6.650 7.000 6.650 6.800 285,000 1,909,800 6.7011 6.455 6.407 6.744 6.407 6.551 295,829 6.4557 -1.62%
2018-03-12 0 6.810 6.800 6.940 6.760 7.100 269,000 1,843,500 6.8532 6.561 6.551 6.686 6.513 6.840 279,222 6.6023 -2.58%
2018-03-09 0 6.990 6.960 7.000 6.900 7.150 303,000 2,109,550 6.9622 6.734 6.705 6.744 6.647 6.888 314,513 6.7073 1.60%
2018-03-08 0 6.880 6.830 6.960 6.640 6.910 295,000 2,014,330 6.8282 6.628 6.580 6.705 6.397 6.657 306,209 6.5783 4.08%
2018-03-07 0 6.610 6.550 6.620 6.530 6.700 260,000 1,717,320 6.6051 6.368 6.310 6.378 6.291 6.455 269,880 6.3633 0.92%
2018-03-06 0 6.550 6.450 6.570 6.500 6.650 259,000 1,710,500 6.6042 6.310 6.214 6.329 6.262 6.407 268,842 6.3625 1.55%
2018-03-05 0 6.450 6.350 6.550 6.380 6.670 289,000 1,894,960 6.5570 6.214 6.118 6.310 6.146 6.426 299,981 6.3169 -2.57%
2018-03-02 0 6.620 6.550 6.650 6.550 6.700 264,000 1,753,170 6.6408 6.378 6.310 6.407 6.310 6.455 274,032 6.3977 -1.19%
2018-03-01 0 6.700 6.600 6.890 6.150 7.000 321,000 2,095,170 6.5270 6.455 6.358 6.638 5.925 6.744 333,197 6.2881 5.85%
2018-02-28 0 6.330 6.330 6.400 6.260 6.650 276,000 1,755,400 6.3601 6.098 6.098 6.166 6.031 6.407 286,488 6.1273 -3.21%
2018-02-27 0 6.540 6.500 6.640 6.510 6.700 262,000 1,719,980 6.5648 6.301 6.262 6.397 6.272 6.455 271,956 6.3245 -0.46%
2018-02-26 0 6.570 6.550 6.660 6.570 6.780 277,000 1,846,370 6.6656 6.329 6.310 6.416 6.329 6.532 287,526 6.4216 -2.52%
2018-02-23 0 6.740 6.680 6.750 6.690 6.800 274,000 1,849,580 6.7503 6.493 6.435 6.503 6.445 6.551 284,412 6.5032 -0.15%
2018-02-22 0 6.750 6.720 6.820 6.750 6.920 251,000 1,711,590 6.8191 6.503 6.474 6.570 6.503 6.667 260,538 6.5695 -1.03%
2018-02-21 0 6.820 6.790 6.990 6.800 7.120 274,000 1,897,120 6.9238 6.570 6.541 6.734 6.551 6.859 284,412 6.6703 0.44%
2018-02-20 0 6.790 6.740 6.880 6.720 7.100 253,000 1,733,040 6.8500 6.541 6.493 6.628 6.474 6.840 262,614 6.5992 -1.59%
2018-02-15 0 6.900 6.870 6.990 6.640 6.920 146,000 987,890 6.7664 6.647 6.619 6.734 6.397 6.667 151,548 6.5187 4.07%
2018-02-14 0 6.630 6.630 6.700 6.460 6.750 282,000 1,854,940 6.5778 6.387 6.387 6.455 6.224 6.503 292,715 6.3370 1.53%
2018-02-13 0 6.530 6.470 6.600 6.200 6.600 273,000 1,746,270 6.3966 6.291 6.233 6.358 5.973 6.358 283,374 6.1624 5.49%
2018-02-12 0 6.190 6.130 6.200 6.000 6.210 302,000 1,853,620 6.1378 5.963 5.906 5.973 5.780 5.983 313,475 5.9131 3.00%
2018-02-09 0 6.010 6.000 6.010 5.950 6.010 328,000 1,965,880 5.9935 5.790 5.780 5.790 5.732 5.790 340,463 5.7741 -0.99%
2018-02-08 0 6.070 6.000 6.080 6.000 6.100 300,000 1,819,200 6.0640 5.848 5.780 5.857 5.780 5.877 311,399 5.8420 1.17%
2018-02-07 0 6.000 6.000 6.040 5.920 6.090 353,000 2,121,950 6.0112 5.780 5.780 5.819 5.703 5.867 366,413 5.7911 0.00%
2018-02-06 0 6.000 5.850 6.000 5.810 6.030 363,000 2,161,460 5.9544 5.780 5.636 5.780 5.597 5.809 376,793 5.7365 -0.66%
2018-02-05 0 6.040 6.000 6.070 5.820 6.070 320,000 1,920,550 6.0017 5.819 5.780 5.848 5.607 5.848 332,159 5.7820 0.67%
2018-02-02 0 6.000 6.000 6.020 5.960 6.040 311,000 1,870,430 6.0142 5.780 5.780 5.800 5.742 5.819 322,817 5.7941 0.17%
2018-02-01 0 5.990 5.950 5.990 5.990 6.050 336,000 2,024,680 6.0258 5.771 5.732 5.771 5.771 5.829 348,767 5.8052 -0.83%
2018-01-31 0 6.040 6.010 6.090 6.010 6.140 310,000 1,881,450 6.0692 5.819 5.790 5.867 5.790 5.915 321,779 5.8470 -1.79%
2018-01-30 0 6.150 6.070 6.170 6.110 6.200 288,000 1,775,580 6.1652 5.925 5.848 5.944 5.886 5.973 298,943 5.9395 -0.65%
2018-01-29 0 6.190 6.100 6.200 6.100 6.210 287,000 1,770,320 6.1684 5.963 5.877 5.973 5.877 5.983 297,905 5.9426 0.49%
2018-01-26 0 6.160 6.130 6.200 6.060 6.210 281,000 1,724,370 6.1365 5.934 5.906 5.973 5.838 5.983 291,677 5.9119 1.15%
2018-01-25 0 6.090 6.080 6.130 6.070 6.320 283,000 1,735,860 6.1338 5.867 5.857 5.906 5.848 6.089 293,753 5.9092 -0.65%
2018-01-24 0 6.130 6.060 6.130 6.000 6.180 308,000 1,871,200 6.0753 5.906 5.838 5.906 5.780 5.954 319,703 5.8529 1.83%
2018-01-23 0 6.020 6.000 6.130 6.020 6.100 292,000 1,771,630 6.0672 5.800 5.780 5.906 5.800 5.877 303,095 5.8451 0.33%
2018-01-22 0 6.000 6.000 6.020 5.990 6.100 321,000 1,933,140 6.0222 5.780 5.780 5.800 5.771 5.877 333,197 5.8018 -0.83%
2018-01-19 0 6.050 6.000 6.050 6.010 6.130 322,000 1,956,670 6.0766 5.829 5.780 5.829 5.790 5.906 334,235 5.8542 0.00%
2018-01-18 0 6.050 6.010 6.080 6.010 6.080 296,000 1,789,800 6.0466 5.829 5.790 5.857 5.790 5.857 307,247 5.8253 0.83%
2018-01-17 0 6.000 6.000 6.040 5.980 6.050 334,000 2,010,020 6.0180 5.780 5.780 5.819 5.761 5.829 346,691 5.7977 0.00%
2018-01-16 0 6.000 6.000 6.140 6.000 6.180 350,000 2,132,180 6.0919 5.780 5.780 5.915 5.780 5.954 363,299 5.8689 0.00%
2018-01-15 0 6.000 6.000 6.020 5.980 6.160 342,000 2,077,020 6.0732 5.780 5.780 5.800 5.761 5.934 354,995 5.8508 -1.15%
2018-01-12 0 6.070 6.070 6.110 6.070 6.230 293,000 1,807,030 6.1673 5.848 5.848 5.886 5.848 6.002 304,133 5.9416 -1.46%
2018-01-11 0 6.160 6.090 6.160 6.070 6.170 287,000 1,762,680 6.1417 5.934 5.867 5.934 5.848 5.944 297,905 5.9169 1.48%
2018-01-10 0 6.070 6.070 6.200 6.050 6.220 392,000 2,395,550 6.1111 5.848 5.848 5.973 5.829 5.992 406,895 5.8874 0.50%
2018-01-09 0 6.040 6.040 6.100 6.010 6.150 309,000 1,875,750 6.0704 5.819 5.819 5.877 5.790 5.925 320,741 5.8482 0.67%
2018-01-08 0 6.000 6.000 6.100 6.000 6.220 295,000 1,813,920 6.1489 5.780 5.780 5.877 5.780 5.992 306,209 5.9238 -2.44%
2018-01-05 0 6.150 6.060 6.160 6.080 6.220 283,000 1,747,210 6.1739 5.925 5.838 5.934 5.857 5.992 293,753 5.9479 0.00%
2018-01-04 0 6.150 6.100 6.200 6.060 6.210 302,000 1,856,970 6.1489 5.925 5.877 5.973 5.838 5.983 313,475 5.9238 -0.32%
2018-01-03 0 6.170 6.100 6.190 6.100 6.220 293,000 1,806,500 6.1655 5.944 5.877 5.963 5.877 5.992 304,133 5.9398 0.00%
2018-01-02 0 6.170 6.090 6.190 6.050 6.200 303,000 1,855,760 6.1246 5.944 5.867 5.963 5.829 5.973 314,513 5.9004 1.15%
2017-12-29 0 6.100 6.070 6.140 6.070 6.340 299,000 1,863,200 6.2314 5.877 5.848 5.915 5.848 6.108 310,361 6.0033 -3.02%
2017-12-28 0 6.290 6.160 6.300 6.180 6.350 314,000 1,983,730 6.3176 6.060 5.934 6.069 5.954 6.118 325,931 6.0863 -0.16%
2017-12-27 0 6.300 6.200 6.300 6.280 6.370 287,000 1,811,010 6.3101 6.069 5.973 6.069 6.050 6.137 297,905 6.0791 0.00%
2017-12-22 0 6.300 6.100 6.300 6.250 6.310 313,000 1,964,620 6.2767 6.069 5.877 6.069 6.021 6.079 324,893 6.0470 1.94%
2017-12-21 0 6.180 6.100 6.180 6.060 6.220 293,000 1,806,180 6.1644 5.954 5.877 5.954 5.838 5.992 304,133 5.9388 0.82%
2017-12-20 0 6.130 6.060 6.130 6.080 6.190 289,000 1,777,640 6.1510 5.906 5.838 5.906 5.857 5.963 299,981 5.9258 -0.81%
2017-12-19 0 6.180 6.090 6.180 6.160 6.250 289,000 1,789,220 6.1911 5.954 5.867 5.954 5.934 6.021 299,981 5.9644 0.49%
2017-12-18 0 6.150 6.040 6.150 6.000 6.210 307,000 1,886,320 6.1444 5.925 5.819 5.925 5.780 5.983 318,665 5.9194 0.49%
2017-12-15 0 6.120 6.060 6.120 6.110 6.510 308,000 1,907,010 6.1916 5.896 5.838 5.896 5.886 6.272 319,703 5.9649 -0.65%
2017-12-14 0 6.160 6.120 6.200 6.140 6.350 280,000 1,749,100 6.2468 5.934 5.896 5.973 5.915 6.118 290,640 6.0181 -1.28%
2017-12-13 0 6.240 6.240 6.280 6.200 6.500 295,000 1,857,700 6.2973 6.012 6.012 6.050 5.973 6.262 306,209 6.0668 -2.19%
2017-12-12 0 6.380 6.350 6.440 6.380 6.600 302,000 1,952,050 6.4637 6.146 6.118 6.204 6.146 6.358 313,475 6.2271 -3.19%
2017-12-11 0 6.590 6.530 6.600 6.500 6.700 272,000 1,795,720 6.6019 6.349 6.291 6.358 6.262 6.455 282,336 6.3602 1.85%
2017-12-08 0 6.470 6.420 6.500 6.250 6.560 296,000 1,913,330 6.4640 6.233 6.185 6.262 6.021 6.320 307,247 6.2273 -0.61%
2017-12-07 0 6.510 6.480 6.510 6.450 6.860 261,000 1,741,570 6.6727 6.272 6.243 6.272 6.214 6.609 270,918 6.4284 -3.84%
2017-12-06 0 6.770 6.610 6.780 6.680 6.890 260,000 1,775,550 6.8290 6.522 6.368 6.532 6.435 6.638 269,880 6.5790 -1.17%
2017-12-05 0 6.850 6.700 6.990 6.700 6.850 271,000 1,843,780 6.8036 6.599 6.455 6.734 6.455 6.599 281,298 6.5546 1.33%
2017-12-04 0 6.760 6.750 6.840 6.760 6.900 262,000 1,795,160 6.8518 6.513 6.503 6.590 6.513 6.647 271,956 6.6009 -0.88%
2017-12-01 0 6.820 6.820 6.830 6.770 7.190 266,000 1,823,500 6.8553 6.570 6.570 6.580 6.522 6.927 276,108 6.6043 1.34%
2017-11-30 0 6.730 6.730 6.760 6.600 9.430 321,000 2,215,910 6.9031 6.484 6.484 6.513 6.358 9.085 333,197 6.6504 2.12%
2017-11-29 0 6.590 6.560 6.590 6.500 6.620 293,000 1,926,390 6.5747 6.349 6.320 6.349 6.262 6.378 304,133 6.3340 1.38%
2017-11-28 0 6.500 6.480 6.510 6.370 6.520 311,000 2,008,810 6.4592 6.262 6.243 6.272 6.137 6.281 322,817 6.2227 0.00%
2017-11-27 0 6.500 6.490 6.520 6.400 6.530 290,000 1,871,150 6.4522 6.262 6.252 6.281 6.166 6.291 301,019 6.2160 1.09%
2017-11-24 0 6.430 6.410 6.430 6.400 6.620 280,000 1,814,610 6.4808 6.195 6.175 6.195 6.166 6.378 290,640 6.2435 -0.31%
2017-11-23 0 6.450 6.420 6.460 6.400 6.450 270,000 1,739,890 6.4440 6.214 6.185 6.224 6.166 6.214 280,260 6.2081 0.62%
2017-11-22 0 6.410 6.400 6.420 6.410 6.490 293,000 1,894,330 6.4653 6.175 6.166 6.185 6.175 6.252 304,133 6.2286 -1.23%
2017-11-21 0 6.490 6.430 6.460 6.370 6.600 292,000 1,892,320 6.4805 6.252 6.195 6.224 6.137 6.358 303,095 6.2433 -0.61%
2017-11-20 0 6.530 6.530 6.550 6.260 6.720 286,000 1,865,380 6.5223 6.291 6.291 6.310 6.031 6.474 296,867 6.2835 -2.39%
2017-11-17 0 6.690 6.680 6.700 6.690 6.730 255,000 1,711,510 6.7118 6.445 6.435 6.455 6.445 6.484 264,690 6.4661 -0.15%
2017-11-16 0 6.700 6.690 6.700 6.680 6.900 262,000 1,781,310 6.7989 6.455 6.445 6.455 6.435 6.647 271,956 6.5500 -1.90%
2017-11-15 0 6.830 6.820 6.840 6.770 6.850 256,000 1,751,500 6.8418 6.580 6.570 6.590 6.522 6.599 265,728 6.5913 -0.29%
2017-11-14 0 6.850 6.820 6.850 6.820 6.990 271,000 1,880,920 6.9407 6.599 6.570 6.599 6.570 6.734 281,298 6.6866 -1.30%
2017-11-13 0 6.940 6.930 6.950 6.900 7.000 264,000 1,837,830 6.9615 6.686 6.676 6.696 6.647 6.744 274,032 6.7066 -0.72%
2017-11-10 0 6.990 6.960 7.000 6.880 7.060 261,000 1,823,760 6.9876 6.734 6.705 6.744 6.628 6.802 270,918 6.7318 -0.85%
2017-11-09 0 7.050 7.020 7.050 7.020 7.100 244,000 1,722,250 7.0584 6.792 6.763 6.792 6.763 6.840 253,272 6.8000 0.43%
2017-11-08 0 7.020 6.990 7.020 6.970 7.140 274,000 1,937,610 7.0716 6.763 6.734 6.763 6.715 6.879 284,412 6.8127 0.29%
2017-11-07 0 7.000 6.970 7.000 6.950 7.110 251,000 1,765,660 7.0345 6.744 6.715 6.744 6.696 6.850 260,538 6.7770 1.01%
2017-11-06 0 6.930 6.900 6.930 6.840 7.100 256,000 1,773,250 6.9268 6.676 6.647 6.676 6.590 6.840 265,728 6.6732 -2.12%
2017-11-03 0 7.080 7.080 7.120 6.860 7.400 259,000 1,822,270 7.0358 6.821 6.821 6.859 6.609 7.129 268,842 6.7782 2.61%
2017-11-02 0 6.900 6.840 6.900 6.810 6.910 287,000 1,971,810 6.8704 6.647 6.590 6.647 6.561 6.657 297,905 6.6189 0.29%
2017-11-01 0 6.880 6.830 6.890 6.850 6.890 251,000 1,727,480 6.8824 6.628 6.580 6.638 6.599 6.638 260,538 6.6304 -0.43%
2017-10-31 0 6.910 6.900 6.920 6.900 7.000 257,000 1,781,540 6.9321 6.657 6.647 6.667 6.647 6.744 266,766 6.6783 -0.14%
2017-10-30 0 6.920 6.810 6.920 6.890 6.990 251,000 1,736,980 6.9202 6.667 6.561 6.667 6.638 6.734 260,538 6.6669 1.02%
2017-10-27 0 6.850 6.750 6.860 6.800 6.950 263,000 1,807,930 6.8743 6.599 6.503 6.609 6.551 6.696 272,994 6.6226 0.00%
2017-10-26 0 6.850 6.750 6.870 6.760 6.900 258,000 1,762,270 6.8305 6.599 6.503 6.619 6.513 6.647 267,804 6.5805 -0.72%
2017-10-25 0 6.900 6.820 6.900 6.830 6.940 251,000 1,732,420 6.9021 6.647 6.570 6.647 6.580 6.686 260,538 6.6494 1.02%
2017-10-24 0 6.830 6.750 6.880 6.700 6.880 284,000 1,922,860 6.7706 6.580 6.503 6.628 6.455 6.628 294,791 6.5228 1.04%
2017-10-23 0 6.760 6.700 6.800 6.700 6.890 268,000 1,817,270 6.7809 6.513 6.455 6.551 6.455 6.638 278,184 6.5326 -1.89%
2017-10-20 0 6.890 6.850 6.950 6.890 7.050 345,000 2,405,260 6.9718 6.638 6.599 6.696 6.638 6.792 358,109 6.7166 -0.14%
2017-10-19 0 6.900 6.810 7.000 6.810 7.040 289,000 2,016,560 6.9777 6.647 6.561 6.744 6.561 6.782 299,981 6.7223 -0.72%
2017-10-18 0 6.950 6.930 7.050 6.830 7.050 278,000 1,935,640 6.9627 6.696 6.676 6.792 6.580 6.792 288,564 6.7078 1.02%
2017-10-17 0 6.880 6.850 6.940 6.840 7.010 275,000 1,902,150 6.9169 6.628 6.599 6.686 6.590 6.753 285,450 6.6637 0.15%
2017-10-16 0 6.870 6.870 7.000 6.780 7.120 273,000 1,896,550 6.9471 6.619 6.619 6.744 6.532 6.859 283,374 6.6928 -3.65%
2017-10-13 0 7.130 7.020 7.140 7.070 7.300 249,000 1,787,810 7.1800 6.869 6.763 6.879 6.811 7.033 258,462 6.9171 -1.25%
2017-10-12 0 7.220 7.100 7.230 6.920 7.250 301,000 2,107,560 7.0019 6.956 6.840 6.965 6.667 6.985 312,437 6.7455 3.88%
2017-10-11 0 6.950 6.910 7.010 6.910 7.020 273,000 1,906,810 6.9847 6.696 6.657 6.753 6.657 6.763 283,374 6.7290 -0.71%
2017-10-10 0 7.000 6.830 7.040 6.810 7.000 339,000 2,335,670 6.8899 6.744 6.580 6.782 6.561 6.744 351,881 6.6377 0.86%
2017-10-09 0 6.940 6.920 6.950 6.710 7.020 310,000 2,122,660 6.8473 6.686 6.667 6.696 6.464 6.763 321,779 6.5966 1.91%
2017-10-06 0 6.810 6.800 6.880 6.810 7.100 295,000 2,058,630 6.9784 6.561 6.551 6.628 6.561 6.840 306,209 6.7229 -4.08%
2017-10-04 0 7.100 7.030 7.180 7.020 7.220 275,000 1,960,660 7.1297 6.840 6.773 6.917 6.763 6.956 285,450 6.8687 1.43%
2017-10-03 0 7.000 7.000 7.060 6.820 7.360 272,000 1,958,270 7.1995 6.744 6.744 6.802 6.570 7.091 282,336 6.9360 -3.85%
2017-09-29 0 7.280 7.280 7.310 7.280 7.450 268,000 1,963,740 7.3274 7.013 7.013 7.042 7.013 7.177 278,184 7.0592 0.00%
2017-09-28 0 7.280 7.230 7.290 7.110 7.320 253,000 1,828,130 7.2258 7.013 6.965 7.023 6.850 7.052 262,614 6.9613 1.11%
2017-09-27 0 7.200 7.170 7.250 6.790 7.740 327,000 2,349,950 7.1864 6.936 6.908 6.985 6.541 7.457 339,425 6.9233 6.67%
2017-09-26 0 6.750 6.720 6.790 6.400 6.750 312,000 2,044,910 6.5542 6.503 6.474 6.541 6.166 6.503 323,855 6.3143 4.81%
2017-09-25 0 6.440 6.420 6.540 6.380 6.480 165,000 1,061,480 6.4332 6.204 6.185 6.301 6.146 6.243 171,270 6.1977 -0.77%
2017-09-22 0 6.490 6.490 6.670 6.410 6.590 125,000 805,750 6.4460 6.252 6.252 6.426 6.175 6.349 129,750 6.2100 -1.22%
2017-09-21 0 6.570 6.570 6.650 6.290 6.650 170,000 1,102,910 6.4877 6.329 6.329 6.407 6.060 6.407 176,460 6.2502 -1.65%
2017-09-20 0 6.680 6.660 6.690 6.400 6.680 197,000 1,289,960 6.5480 6.435 6.416 6.445 6.166 6.435 204,486 6.3083 4.37%
2017-09-19 0 6.400 6.390 6.400 6.270 6.420 443,000 2,817,140 6.3592 6.166 6.156 6.166 6.040 6.185 459,833 6.1264 0.63%
2017-09-18 0 6.360 6.360 6.410 6.300 6.690 426,000 2,797,990 6.5681 6.127 6.127 6.175 6.069 6.445 442,187 6.3276 -0.78%
2017-09-15 0 6.410 6.400 6.470 6.070 6.490 505,000 3,191,110 6.3190 6.175 6.166 6.233 5.848 6.252 524,189 6.0877 5.78%
2017-09-14 0 6.060 6.000 6.070 6.000 6.400 524,000 3,241,870 6.1868 5.838 5.780 5.848 5.780 6.166 543,911 5.9603 -4.87%
2017-09-13 0 6.370 6.310 6.400 6.310 6.620 431,000 2,812,230 6.5249 6.137 6.079 6.166 6.079 6.378 447,377 6.2860 -2.75%
2017-09-12 0 6.550 6.500 6.560 6.480 6.720 532,000 3,503,700 6.5859 6.310 6.262 6.320 6.243 6.474 552,215 6.3448 -1.65%
2017-09-11 0 6.660 6.600 6.690 6.620 6.770 411,000 2,752,520 6.6971 6.416 6.358 6.445 6.378 6.522 426,617 6.4520 -1.04%
2017-09-08 0 6.730 6.680 6.730 6.680 6.820 423,000 2,856,890 6.7539 6.484 6.435 6.484 6.435 6.570 439,073 6.5066 -0.59%
2017-09-07 0 6.770 6.770 6.840 6.730 6.920 410,000 2,800,090 6.8295 6.522 6.522 6.590 6.484 6.667 425,579 6.5795 -1.17%
2017-09-06 0 6.850 6.700 6.860 6.500 6.850 495,000 3,288,310 6.6431 6.599 6.455 6.609 6.262 6.599 513,809 6.3999 1.03%
2017-09-05 0 6.780 6.750 6.820 6.750 7.020 427,000 2,937,390 6.8791 6.532 6.503 6.570 6.503 6.763 443,225 6.6273 -3.14%
2017-09-04 0 7.000 6.880 7.000 6.900 7.200 615,000 4,329,140 7.0393 6.744 6.628 6.744 6.647 6.936 638,369 6.7816 -0.71%
2017-09-01 0 7.050 7.010 7.090 6.920 7.180 613,000 4,305,190 7.0231 6.792 6.753 6.830 6.667 6.917 636,293 6.7661 2.47%
2017-08-31 0 6.880 6.770 6.890 6.750 6.900 598,000 4,098,900 6.8543 6.628 6.522 6.638 6.503 6.647 620,723 6.6034 -0.58%
2017-08-30 0 6.920 6.780 6.980 6.780 7.220 723,000 5,070,390 7.0130 6.667 6.532 6.724 6.532 6.956 750,473 6.7563 -3.22%
2017-08-29 0 7.150 7.100 7.260 7.020 7.450 633,000 4,596,080 7.2608 6.888 6.840 6.994 6.763 7.177 657,053 6.9950 0.14%
2017-08-28 0 7.140 7.100 7.140 7.050 7.260 558,000 3,999,600 7.1677 6.879 6.840 6.879 6.792 6.994 579,203 6.9054 -2.59%
2017-08-25 0 7.330 7.300 7.350 7.160 7.430 602,000 4,394,620 7.3000 7.062 7.033 7.081 6.898 7.158 624,875 7.0328 -1.08%
2017-08-24 0 7.410 7.350 7.380 7.380 7.770 590,000 4,519,940 7.6609 7.139 7.081 7.110 7.110 7.486 612,419 7.3805 -4.76%
2017-08-22 0 7.780 7.720 7.820 7.760 8.100 539,000 4,261,850 7.9070 7.495 7.437 7.534 7.476 7.803 559,481 7.6175 -1.52%
2017-08-21 0 7.900 7.860 7.980 7.730 8.100 545,000 4,316,630 7.9204 7.611 7.572 7.688 7.447 7.803 565,709 7.6305 0.64%
2017-08-18 0 7.850 7.850 7.900 7.570 8.000 577,000 4,515,420 7.8257 7.563 7.563 7.611 7.293 7.707 598,925 7.5392 2.35%
2017-08-17 0 7.670 7.580 7.680 7.230 7.700 616,000 4,625,810 7.5094 7.389 7.303 7.399 6.965 7.418 639,407 7.2345 4.35%
2017-08-16 0 7.350 7.300 7.410 6.900 7.500 678,000 4,903,570 7.2324 7.081 7.033 7.139 6.647 7.225 703,763 6.9676 -1.61%
2017-08-15 0 7.470 7.400 7.470 7.410 7.850 571,000 4,312,660 7.5528 7.197 7.129 7.197 7.139 7.563 592,697 7.2763 -2.99%
2017-08-14 0 7.700 7.620 7.700 7.500 8.010 650,000 5,084,170 7.8218 7.418 7.341 7.418 7.225 7.717 674,699 7.5355 -3.87%
2017-08-11 0 8.010 7.960 8.100 7.080 8.100 836,000 6,248,640 7.4744 7.717 7.669 7.803 6.821 7.803 867,767 7.2008 4.71%
2017-08-10 0 7.650 7.650 7.790 7.640 8.550 831,000 6,703,850 8.0672 7.370 7.370 7.505 7.360 8.237 862,577 7.7719 -9.47%
2017-08-09 0 8.450 8.380 8.480 8.130 8.800 929,000 7,907,200 8.5115 8.141 8.073 8.170 7.832 8.478 964,300 8.1999 -3.54%
2017-08-08 0 8.760 8.750 8.800 8.480 9.150 775,000 6,886,440 8.8857 8.439 8.430 8.478 8.170 8.815 804,449 8.5604 -2.34%
2017-08-07 0 8.970 8.930 8.990 8.770 10.16 862,000 8,083,570 9.3777 8.642 8.603 8.661 8.449 9.788 894,754 9.0344 -4.37%
2017-08-04 0 9.380 9.310 9.380 8.400 9.570 838,000 7,687,050 9.1731 9.037 8.969 9.037 8.092 9.220 869,843 8.8373 6.11%
2017-08-03 0 8.840 8.700 8.840 8.400 9.800 993,000 9,060,240 9.1241 8.516 8.382 8.516 8.092 9.441 1,030,732 8.7901 -2.96%
2017-08-02 0 9.110 9.200 9.250 8.430 10.00 1,690,000 15,697,980 9.2887 8.777 8.863 8.911 8.121 9.634 1,754,217 8.9487 11.37%
2017-08-01 0 8.180 8.250 8.270 7.290 8.250 1,649,000 12,707,460 7.7062 7.881 7.948 7.967 7.023 7.948 1,711,659 7.4241 13.45%
2017-07-31 0 7.210 7.200 7.220 6.430 7.280 2,042,000 14,099,560 6.9048 6.946 6.936 6.956 6.195 7.013 2,119,592 6.6520 11.27%
2017-07-28 0 6.480 6.430 6.490 6.250 6.520 1,619,000 10,363,760 6.4013 6.243 6.195 6.252 6.021 6.281 1,680,519 6.1670 2.86%
2017-07-27 0 6.300 6.280 6.300 6.120 6.300 1,702,000 10,567,580 6.2089 6.069 6.050 6.069 5.896 6.069 1,766,673 5.9816 0.32%
2017-07-26 0 6.280 6.220 6.280 6.000 6.500 1,806,000 11,038,590 6.1122 6.050 5.992 6.050 5.780 6.262 1,874,625 5.8884 0.48%
2017-07-25 0 6.250 6.230 6.370 6.000 6.300 1,185,000 7,251,220 6.1192 6.021 6.002 6.137 5.780 6.069 1,230,028 5.8952 0.81%
2017-07-24 0 6.200 6.160 6.220 6.120 6.990 3,022,000 19,948,090 6.6010 5.973 5.934 5.992 5.896 6.734 3,136,831 6.3593 -9.88%
2017-07-21 0 6.880 6.870 6.880 5.660 6.880 6,069,000 38,527,340 6.3482 6.628 6.619 6.628 5.453 6.628 6,299,611 6.1158

Webb-site Database - Powered By Linux Group

Back to top