Ruifeng Power Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02025  2018-01-05    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 12.22 12.20 - 12.22 12.30 442,000 5,418,780 12.260 12.22 12.20 - 12.22 12.30 442,000 12.260 -0.65%
2026-06-25 0 12.30 12.67 - 12.28 12.53 422,000 5,194,160 12.308 12.30 12.67 - 12.28 12.53 422,000 12.308 -0.16%
2026-06-24 0 12.32 12.30 - 12.32 12.55 428,000 5,281,000 12.339 12.32 12.30 - 12.32 12.55 428,000 12.339 0.33%
2026-06-23 0 12.31 12.30 - 12.24 12.34 408,000 5,016,220 12.295 12.28 12.27 - 12.21 12.31 408,997 12.265 0.74%
2026-06-22 0 12.22 12.21 - 12.06 12.58 430,000 5,238,820 12.183 12.19 12.18 - 12.03 12.55 431,050 12.154 1.58%
2026-06-18 0 12.03 12.02 - 11.65 12.20 416,000 4,954,800 11.911 12.00 11.99 - 11.62 12.17 417,016 11.882 3.26%
2026-06-17 0 11.65 11.63 - 11.60 11.65 412,000 4,794,340 11.637 11.62 11.60 - 11.57 11.62 413,007 11.608 0.26%
2026-06-16 0 11.62 11.97 - 11.50 11.66 300,000 3,481,940 11.607 11.59 11.94 - 11.47 11.63 300,733 11.578 0.61%
2026-06-15 0 11.55 11.89 - 11.04 11.60 306,000 3,458,900 11.304 11.52 11.86 - 11.01 11.57 306,748 11.276 4.62%
2026-06-12 0 11.04 11.38 11.50 10.95 11.50 324,000 3,575,180 11.035 11.01 11.35 11.47 10.92 11.47 324,792 11.008 -0.09%
2026-06-11 0 11.05 11.04 11.05 10.85 11.05 314,000 3,437,880 10.949 11.02 11.01 11.02 10.82 11.02 314,767 10.922 0.45%
2026-06-10 0 11.00 11.00 - 10.56 11.00 324,000 3,524,220 10.877 10.97 10.97 - 10.53 10.97 324,792 10.851 3.09%
2026-06-09 0 10.67 10.67 - 10.39 11.09 302,000 3,187,500 10.555 10.64 10.64 - 10.36 11.06 302,738 10.529 4.00%
2026-06-08 0 10.26 10.26 - 10.12 10.98 334,000 3,420,920 10.242 10.23 10.23 - 10.10 10.95 334,816 10.217 1.18%
2026-06-05 0 10.14 10.14 - 10.09 10.14 312,000 3,152,680 10.105 10.12 10.12 - 10.07 10.12 312,762 10.080 -0.49%
2026-06-04 0 10.19 10.19 - 9.620 10.31 330,000 3,313,480 10.041 10.17 10.17 - 9.597 10.28 330,806 10.016 4.30%
2026-06-03 0 9.770 9.770 - 9.500 9.880 308,000 2,962,840 9.6196 9.746 9.746 - 9.477 9.856 308,752 9.5962 1.03%
2026-06-02 0 9.670 9.670 - 9.360 10.02 326,000 3,162,360 9.7005 9.646 9.646 - 9.337 9.996 326,796 9.6769 3.31%
2026-06-01 0 9.360 9.360 - 9.090 9.360 316,000 2,904,300 9.1908 9.337 9.337 - 9.068 9.337 316,772 9.1684 2.30%
2026-05-29 0 9.150 9.600 - 9.070 9.390 324,000 2,954,940 9.1202 9.128 9.577 - 9.048 9.367 324,792 9.0980 -0.11%
2026-05-28 0 9.160 9.430 - 9.070 9.400 316,000 2,881,580 9.1189 9.138 9.407 - 9.048 9.377 316,772 9.0967 0.99%
2026-05-27 0 9.070 9.060 - 8.950 9.070 384,000 3,462,560 9.0171 9.048 9.038 - 8.928 9.048 384,938 8.9951 1.45%
2026-05-26 0 8.940 8.940 - 8.910 9.010 386,000 3,459,340 8.9620 8.918 8.918 - 8.888 8.988 386,943 8.9402 0.45%
2026-05-22 0 8.900 8.900 - 8.620 8.900 320,000 2,769,300 8.6541 8.878 8.878 - 8.599 8.878 320,782 8.6330 1.60%
2026-05-21 0 8.760 8.650 - 8.580 8.760 346,000 2,992,180 8.6479 8.739 8.629 - 8.559 8.739 346,845 8.6268 1.74%
2026-05-20 0 8.610 8.600 - 8.590 8.620 320,000 2,754,240 8.6070 8.589 8.579 - 8.569 8.599 320,782 8.5860 -0.23%
2026-05-19 0 8.630 8.610 - 8.600 8.800 310,000 2,670,140 8.6134 8.609 8.589 - 8.579 8.779 310,757 8.5924 0.12%
2026-05-18 0 8.620 8.610 - 8.610 8.630 350,000 3,016,280 8.6179 8.599 8.589 - 8.589 8.609 350,855 8.5969 -0.92%
2026-05-15 0 8.700 8.700 - 8.600 8.700 310,000 2,672,860 8.6221 8.679 8.679 - 8.579 8.679 310,757 8.6011 -0.57%
2026-05-14 0 8.750 8.580 - 8.590 8.900 348,000 3,016,180 8.6672 8.729 8.559 - 8.569 8.878 348,850 8.6461 1.74%
2026-05-13 0 8.600 8.580 - 8.570 8.800 334,000 2,894,140 8.6651 8.579 8.559 - 8.549 8.779 334,816 8.6440 -0.23%
2026-05-12 0 8.620 8.870 - 8.570 8.620 334,000 2,871,980 8.5987 8.599 8.848 - 8.549 8.599 334,816 8.5778 0.35%
2026-05-11 0 8.590 8.590 8.730 8.500 9.100 420,000 3,642,180 8.6719 8.569 8.569 8.709 8.479 9.078 421,026 8.6507 -5.19%
2026-05-08 0 9.060 8.820 9.400 8.990 9.260 308,000 2,789,120 9.0556 9.038 8.799 9.377 8.968 9.237 308,752 9.0335 -2.16%
2026-05-07 0 9.260 - 9.400 9.210 10.05 352,000 3,417,800 9.7097 9.237 - 9.377 9.188 10.03 352,860 9.6860 -5.99%
2026-05-06 0 9.850 9.000 9.560 9.500 10.57 320,000 3,237,700 10.118 9.826 8.978 9.537 9.477 10.54 320,782 10.093 -2.86%
2026-05-05 0 10.14 - 10.14 10.10 11.66 366,000 3,836,040 10.481 10.12 - 10.12 10.08 11.63 366,894 10.455 -9.38%
2026-05-04 0 11.19 9.820 11.50 9.100 11.25 306,000 3,229,980 10.556 11.16 9.796 11.47 9.078 11.22 306,748 10.530 14.18%
2026-04-30 0 9.800 9.450 10.00 9.000 10.50 304,000 2,865,520 9.4261 9.776 9.427 9.976 8.978 10.47 304,743 9.4031 6.41%
2026-04-29 0 9.210 9.080 - 8.700 9.210 316,000 2,799,120 8.8580 9.188 9.058 - 8.679 9.188 316,772 8.8364 2.33%
2026-04-28 0 9.000 8.880 9.000 8.400 9.070 334,000 2,921,000 8.7455 8.978 8.858 8.978 8.380 9.048 334,816 8.7242 -0.55%
2026-04-27 0 9.050 8.900 9.100 8.620 9.400 368,000 3,307,720 8.9884 9.028 8.878 9.078 8.599 9.377 368,899 8.9665 -4.03%
2026-04-24 0 9.430 8.840 9.430 8.900 9.430 352,000 3,204,260 9.1030 9.407 8.818 9.407 8.878 9.407 352,860 9.0808 3.63%
2026-04-23 0 9.100 9.020 9.100 9.000 10.10 380,000 3,565,980 9.3842 9.078 8.998 9.078 8.978 10.08 380,928 9.3613 -6.19%
2026-04-22 0 9.700 9.230 9.830 9.140 10.20 566,000 5,502,820 9.7223 9.676 9.208 9.806 9.118 10.18 567,383 9.6986 -4.90%
2026-04-21 0 10.20 9.900 10.20 9.300 10.50 410,000 4,042,880 9.8607 10.18 9.876 10.18 9.277 10.47 411,002 9.8367 -0.49%
2026-04-20 0 10.25 10.25 10.50 9.370 10.85 364,710 3,758,955 10.307 10.23 10.23 10.47 9.347 10.82 365,601 10.282 -5.00%
2026-04-17 0 10.79 - 10.26 10.50 10.97 300,000 3,271,740 10.906 10.76 - 10.23 10.47 10.94 300,733 10.879 -1.64%
2026-04-16 0 10.97 - 10.43 10.92 11.09 300,725 3,312,053 11.014 10.94 - 10.40 10.89 11.06 301,460 10.987 1.20%
2026-04-15 0 10.84 - 10.30 10.97 11.09 304,000 3,345,560 11.005 10.81 - 10.27 10.94 11.06 304,743 10.978 -1.36%
2026-04-14 0 10.99 - 10.45 10.99 11.30 302,000 3,341,160 11.063 10.96 - 10.42 10.96 11.27 302,738 11.036 -1.35%
2026-04-13 0 11.14 - 10.59 11.00 11.40 308,000 3,447,500 11.193 11.11 - 10.56 10.97 11.37 308,752 11.166 -0.09%
2026-04-10 0 11.15 - 10.60 11.15 11.40 304,000 3,403,640 11.196 11.12 - 10.57 11.12 11.37 304,743 11.169 0.00%
2026-04-09 0 11.15 - 11.18 10.86 11.21 360,000 4,006,260 11.129 11.12 - 11.15 10.83 11.18 360,879 11.101 -0.80%
2026-04-08 0 11.24 - 11.24 10.83 12.27 370,000 4,298,440 11.617 11.21 - 11.21 10.80 12.24 370,904 11.589 -7.34%
2026-04-02 0 12.13 12.04 12.13 11.92 12.13 328,000 3,916,480 11.941 12.10 12.01 12.10 11.89 12.10 328,801 11.911 1.42%
2026-04-01 0 11.96 - 11.37 11.95 11.99 312,000 3,734,420 11.969 11.93 - 11.34 11.92 11.96 312,762 11.940 -0.33%
2026-03-31 0 12.00 - 11.40 12.23 12.35 308,000 3,779,600 12.271 11.97 - 11.37 12.20 12.32 308,752 12.242 -2.91%
2026-03-30 0 12.36 - 11.75 12.36 12.37 306,000 3,783,140 12.363 12.33 - 11.72 12.33 12.34 306,748 12.333 -0.16%
2026-03-27 0 12.38 - 11.77 12.38 12.43 308,000 3,820,280 12.404 12.35 - 11.74 12.35 12.40 308,752 12.373 -0.48%
2026-03-26 0 12.44 - 11.82 11.85 13.03 344,000 4,301,920 12.506 12.41 - 11.79 11.82 13.00 344,840 12.475 -4.60%
2026-03-25 0 13.04 - 12.39 12.85 13.24 304,000 3,994,320 13.139 13.01 - 12.36 12.82 13.21 304,743 13.107 -1.58%
2026-03-24 0 13.25 - 12.59 13.28 13.50 302,000 4,048,980 13.407 13.22 - 12.56 13.25 13.47 302,738 13.375 0.23%
2026-03-23 0 13.22 - 12.56 12.38 13.50 322,000 4,165,980 12.938 13.19 - 12.53 12.35 13.47 322,787 12.906 -0.90%
2026-03-20 0 13.34 - 12.68 13.34 14.50 322,000 4,508,260 14.001 13.31 - 12.65 13.31 14.46 322,787 13.967 -7.49%
2026-03-19 0 14.42 - 13.70 13.68 14.49 482,000 6,919,700 14.356 14.38 - 13.67 13.65 14.45 483,178 14.321 3.30%
2026-03-18 0 13.96 13.80 13.96 12.31 14.73 524,400 6,922,204 13.200 13.93 13.77 13.93 12.28 14.69 525,681 13.168 13.40%
2026-03-17 0 12.31 11.35 12.40 11.22 12.40 452,000 5,276,980 11.675 12.28 11.32 12.37 11.19 12.37 453,104 11.646 5.30%
2026-03-16 0 11.69 10.97 11.70 10.76 12.47 568,000 6,606,880 11.632 11.66 10.94 11.67 10.73 12.44 569,388 11.603 0.09%
2026-03-13 0 11.68 10.44 11.74 10.46 12.89 988,000 11,855,260 11.999 11.65 10.41 11.71 10.43 12.86 990,414 11.970 -1.27%
2026-03-12 0 11.83 10.59 11.83 7.500 16.50 1,580,000 17,345,064 10.978 11.80 10.56 11.80 7.482 16.46 1,583,860 10.951 -24.89%
2026-03-11 0 15.75 - 15.75 15.00 20.00 574,000 10,626,450 18.513 15.71 - 15.71 14.96 19.95 575,402 18.468 -21.25%
2026-03-10 0 20.00 19.56 20.12 19.52 21.50 482,020 9,945,628 20.633 19.95 19.51 20.07 19.47 21.45 483,198 20.583 -5.12%
2026-03-09 0 21.08 19.50 21.28 20.32 21.50 406,000 8,402,920 20.697 21.03 19.45 21.23 20.27 21.45 406,992 20.646 0.09%
2026-03-06 0 21.06 20.36 21.52 20.14 22.00 564,000 11,907,920 21.113 21.01 20.31 21.47 20.09 21.95 565,378 21.062 0.29%
2026-03-05 0 21.00 20.56 21.64 20.46 21.42 506,000 10,631,480 21.011 20.95 20.51 21.59 20.41 21.37 507,236 20.960 2.34%
2026-03-04 0 20.52 20.52 21.80 19.67 22.00 534,000 10,830,860 20.283 20.47 20.47 21.75 19.62 21.95 535,305 20.233 -2.10%
2026-03-03 0 20.96 20.70 22.20 19.43 21.80 350,000 7,003,320 20.010 20.91 20.65 22.15 19.38 21.75 350,855 19.961 4.90%
2026-03-02 0 19.98 19.58 19.98 18.66 21.22 392,000 7,795,960 19.888 19.93 19.53 19.93 18.61 21.17 392,958 19.839 -4.86%
2026-02-27 0 21.00 21.00 21.92 21.00 23.00 304,000 6,766,880 22.260 20.95 20.95 21.87 20.95 22.94 304,743 22.205 -4.55%
2026-02-26 0 22.00 23.10 - 20.92 22.80 364,000 7,845,560 21.554 21.95 23.04 - 20.87 22.74 364,889 21.501 4.76%
2026-02-25 0 21.00 20.72 22.00 20.48 22.00 472,000 9,960,160 21.102 20.95 20.67 21.95 20.43 21.95 473,153 21.051 -2.51%
2026-02-24 0 21.54 - 21.80 20.96 21.82 444,000 9,499,000 21.394 21.49 - 21.75 20.91 21.77 445,085 21.342 1.60%
2026-02-23 0 21.20 20.64 21.20 19.50 21.24 422,000 8,589,900 20.355 21.15 20.59 21.15 19.45 21.19 423,031 20.306 2.42%
2026-02-20 0 20.70 20.00 20.70 19.55 23.60 634,000 13,225,760 20.861 20.65 19.95 20.65 19.50 23.54 635,549 20.810 -7.42%
2026-02-16 0 22.36 21.72 22.38 21.24 22.98 326,000 7,173,720 22.005 22.31 21.67 22.33 21.19 22.92 326,796 21.952 0.54%
2026-02-13 0 22.24 21.92 22.26 22.10 23.78 468,000 10,547,360 22.537 22.19 21.87 22.21 22.05 23.72 469,143 22.482 -1.24%
2026-02-12 0 22.52 22.50 22.68 22.18 23.56 508,000 11,614,440 22.863 22.47 22.45 22.62 22.13 23.50 509,241 22.807 0.72%
2026-02-11 0 22.36 22.32 22.70 20.70 22.96 562,000 12,182,400 21.677 22.31 22.27 22.64 20.65 22.90 563,373 21.624 1.64%
2026-02-10 0 22.00 20.80 22.00 20.38 22.98 852,000 18,069,240 21.208 21.95 20.75 21.95 20.33 22.92 854,081 21.156 -1.17%
2026-02-09 0 22.26 20.90 22.88 19.80 22.94 642,000 13,202,840 20.565 22.21 20.85 22.82 19.75 22.88 643,568 20.515 6.71%
2026-02-06 0 20.86 19.95 20.68 20.04 21.20 568,000 11,597,760 20.419 20.81 19.90 20.63 19.99 21.15 569,388 20.369 0.77%
2026-02-05 0 20.70 19.70 21.14 19.72 21.20 398,000 8,189,380 20.576 20.65 19.65 21.09 19.67 21.15 398,972 20.526 0.10%
2026-02-04 0 20.68 19.70 20.72 19.80 21.40 454,000 9,395,460 20.695 20.63 19.65 20.67 19.75 21.35 455,109 20.644 1.08%
2026-02-03 0 20.46 20.46 20.84 17.41 21.02 474,000 8,861,252 18.695 20.41 20.41 20.79 17.37 20.97 475,158 18.649 10.59%
2026-02-02 0 18.50 17.90 18.99 15.75 18.50 460,000 7,896,000 17.165 18.45 17.86 18.94 15.71 18.45 461,124 17.123 1.20%
2026-01-30 0 18.28 17.57 18.28 17.73 19.50 540,000 10,150,340 18.797 18.24 17.53 18.24 17.69 19.45 541,319 18.751 -4.79%
2026-01-29 0 19.20 17.43 19.28 17.50 19.60 742,000 14,026,000 18.903 19.15 17.39 19.23 17.46 19.55 743,813 18.857 4.35%
2026-01-28 0 18.40 17.50 18.47 16.80 18.60 404,000 7,160,980 17.725 18.36 17.46 18.42 16.76 18.55 404,987 17.682 5.14%
2026-01-27 0 17.50 16.80 17.90 16.49 17.97 296,000 5,091,660 17.202 17.46 16.76 17.86 16.45 17.93 296,723 17.160 6.06%
2026-01-26 0 16.50 16.03 16.50 15.13 16.50 356,000 5,664,880 15.913 16.46 15.99 16.46 15.09 16.46 356,870 15.874 6.52%
2026-01-23 0 15.49 15.00 15.49 14.38 15.49 368,000 5,422,100 14.734 15.45 14.96 15.45 14.34 15.45 368,899 14.698 4.24%
2026-01-22 0 14.86 14.00 14.87 14.00 14.87 662,250 9,564,947 14.443 14.82 13.97 14.83 13.97 14.83 663,868 14.408 2.55%
2026-01-21 0 14.49 14.12 14.50 13.98 14.50 440,725 6,251,755 14.185 14.45 14.09 14.46 13.95 14.46 441,802 14.151 2.40%
2026-01-20 0 14.15 13.85 14.20 13.08 14.15 586,000 8,021,360 13.688 14.12 13.82 14.17 13.05 14.12 587,432 13.655 4.89%
2026-01-19 0 13.49 13.28 13.49 12.98 13.50 460,000 6,144,300 13.357 13.46 13.25 13.46 12.95 13.47 461,124 13.325 3.13%
2026-01-16 0 13.08 12.50 13.09 12.35 13.15 526,000 6,658,200 12.658 13.05 12.47 13.06 12.32 13.12 527,285 12.627 1.32%
2026-01-15 0 12.91 11.95 12.95 12.06 12.95 470,000 5,829,200 12.403 12.88 11.92 12.92 12.03 12.92 471,148 12.372 2.70%
2026-01-14 0 12.57 12.28 12.79 12.28 12.80 422,000 5,264,360 12.475 12.54 12.25 12.76 12.25 12.77 423,031 12.444 0.72%
2026-01-13 0 12.48 12.01 12.55 11.60 12.86 386,000 4,764,620 12.344 12.45 11.98 12.52 11.57 12.83 386,943 12.313 4.00%
2026-01-09 0 12.00 11.40 12.00 11.45 12.00 372,000 4,350,900 11.696 11.97 11.37 11.97 11.42 11.97 372,909 11.667 2.56%
2026-01-08 0 11.70 11.10 11.94 11.22 11.73 376,000 4,357,600 11.589 11.67 11.07 11.91 11.19 11.70 376,919 11.561 1.74%
2026-01-07 0 11.50 10.90 11.60 11.00 11.60 376,000 4,258,760 11.327 11.47 10.87 11.57 10.97 11.57 376,919 11.299 0.17%
2026-01-06 0 11.48 11.20 11.50 11.11 11.62 284,000 3,238,540 11.403 11.45 11.17 11.47 11.08 11.59 284,694 11.376 -0.17%
2026-01-05 0 11.50 11.01 11.80 11.00 11.50 220,000 2,455,800 11.163 11.47 10.98 11.77 10.97 11.47 220,537 11.136 -3.36%
2025-12-31 0 11.90 11.61 11.90 11.52 12.00 168,000 1,981,120 11.792 11.87 11.58 11.87 11.49 11.97 168,410 11.764 -0.83%
2025-12-30 0 12.00 12.00 12.20 10.90 12.00 310,000 3,481,910 11.232 11.97 11.97 12.17 10.87 11.97 310,757 11.205 8.60%
2025-12-29 0 11.05 11.05 - 10.01 11.10 546,000 5,909,960 10.824 11.02 11.02 - 9.986 11.07 547,334 10.798 4.25%
2025-12-24 0 10.60 10.15 10.69 10.00 10.60 322,000 3,353,820 10.416 10.57 10.13 10.66 9.976 10.57 322,787 10.390 0.95%
2025-12-23 0 10.50 10.13 10.60 10.17 10.55 330,000 3,409,380 10.332 10.47 10.11 10.57 10.15 10.52 330,806 10.306 0.38%
2025-12-22 0 10.46 9.780 11.00 9.900 10.70 838,000 8,443,800 10.076 10.43 9.756 10.97 9.876 10.67 840,047 10.052 4.08%
2025-12-19 0 10.05 9.780 10.05 9.790 10.08 698,000 6,980,960 10.001 10.03 9.756 10.03 9.766 10.06 699,705 9.9770 0.60%
2025-12-18 0 9.990 9.790 10.00 9.820 10.28 272,000 2,720,440 10.002 9.966 9.766 9.976 9.796 10.25 272,664 9.9772 -1.38%
2025-12-17 0 10.13 9.730 10.18 9.730 10.13 412,000 4,067,220 9.8719 10.11 9.706 10.16 9.706 10.11 413,007 9.8478 2.32%
2025-12-16 0 9.900 9.730 9.940 9.730 9.920 236,000 2,318,120 9.8225 9.876 9.706 9.916 9.706 9.896 236,577 9.7986 0.10%
2025-12-15 0 9.890 9.730 10.08 9.730 9.940 330,000 3,258,540 9.8744 9.866 9.706 10.06 9.706 9.916 330,806 9.8503 -0.40%
2025-12-12 0 9.930 9.730 9.990 9.700 9.930 338,000 3,318,120 9.8169 9.906 9.706 9.966 9.676 9.906 338,826 9.7930 0.61%
2025-12-11 0 9.870 9.700 10.06 9.700 9.950 396,000 3,900,080 9.8487 9.846 9.676 10.04 9.676 9.926 396,967 9.8247 1.54%
2025-12-10 0 9.720 9.700 9.980 9.710 9.980 244,000 2,424,540 9.9366 9.696 9.676 9.956 9.686 9.956 244,596 9.9124 -2.61%
2025-12-09 0 9.980 9.700 9.990 9.900 9.990 234,000 2,332,720 9.9689 9.956 9.676 9.966 9.876 9.966 234,572 9.9446 0.10%
2025-12-08 0 9.970 9.700 10.07 9.680 9.980 236,000 2,345,860 9.9401 9.946 9.676 10.05 9.656 9.956 236,577 9.9159 0.61%
2025-12-05 0 9.910 9.610 10.06 9.730 9.920 400,000 3,948,120 9.8703 9.886 9.587 10.04 9.706 9.896 400,977 9.8462 0.00%
2025-12-04 0 9.910 9.620 10.08 9.620 10.07 328,000 3,230,580 9.8493 9.886 9.597 10.06 9.597 10.05 328,801 9.8253 0.30%
2025-12-03 0 9.880 9.650 10.06 9.780 9.900 280,000 2,756,520 9.8447 9.856 9.626 10.04 9.756 9.876 280,684 9.8207 0.20%
2025-12-02 0 9.860 9.680 9.990 9.680 9.880 278,000 2,737,080 9.8456 9.836 9.656 9.966 9.656 9.856 278,679 9.8216 0.10%
2025-12-01 0 9.850 9.630 9.990 9.560 9.990 546,000 5,385,100 9.8628 9.826 9.607 9.966 9.537 9.966 547,334 9.8388 0.82%
2025-11-28 0 9.770 9.660 9.860 9.570 9.770 430,000 4,167,540 9.6920 9.746 9.636 9.836 9.547 9.746 431,050 9.6683 0.21%
2025-11-27 0 9.750 9.600 9.820 9.600 9.750 288,000 2,794,400 9.7028 9.726 9.577 9.796 9.577 9.726 288,704 9.6791 0.62%
2025-11-26 0 9.690 9.600 9.690 9.540 9.730 436,000 4,218,700 9.6759 9.666 9.577 9.666 9.517 9.706 437,065 9.6523 0.41%
2025-11-25 0 9.650 9.500 9.750 9.450 9.710 516,000 4,958,060 9.6086 9.626 9.477 9.726 9.427 9.686 517,261 9.5852 0.00%
2025-11-24 0 9.650 9.500 9.660 9.490 9.700 380,000 3,643,060 9.5870 9.626 9.477 9.636 9.467 9.676 380,928 9.5636 1.58%
2025-11-21 0 9.500 9.450 9.600 9.500 9.780 168,000 1,623,680 9.6648 9.477 9.427 9.577 9.477 9.756 168,410 9.6412 -2.56%
2025-11-20 0 9.750 9.660 9.850 9.700 9.850 176,000 1,720,420 9.7751 9.726 9.636 9.826 9.676 9.826 176,430 9.7513 -0.61%
2025-11-19 0 9.810 9.750 9.950 9.750 9.940 158,000 1,550,840 9.8154 9.786 9.726 9.926 9.726 9.916 158,386 9.7915 -1.31%
2025-11-18 0 9.940 9.750 10.02 9.700 9.980 192,000 1,878,410 9.7834 9.916 9.726 9.996 9.676 9.956 192,469 9.7595 0.61%
2025-11-17 0 9.880 9.780 9.900 9.750 9.880 180,000 1,764,760 9.8042 9.856 9.756 9.876 9.726 9.856 180,440 9.7803 0.82%
2025-11-14 0 9.800 9.750 9.880 9.750 9.830 156,000 1,528,100 9.7955 9.776 9.726 9.856 9.726 9.806 156,381 9.7716 0.00%
2025-11-13 0 9.800 9.750 9.830 9.750 9.880 162,000 1,586,820 9.7952 9.776 9.726 9.806 9.726 9.856 162,396 9.7713 -0.20%
2025-11-12 0 9.820 9.750 9.850 9.750 9.850 170,000 1,664,640 9.7920 9.796 9.726 9.826 9.726 9.826 170,415 9.7681 -0.20%
2025-11-11 0 9.840 9.750 9.850 9.750 9.880 150,000 1,473,940 9.8263 9.816 9.726 9.826 9.726 9.856 150,366 9.8023 0.92%
2025-11-10 0 9.750 9.700 9.860 9.700 9.900 186,000 1,828,720 9.8318 9.726 9.676 9.836 9.676 9.876 186,454 9.8079 -1.52%
2025-11-07 0 9.900 9.750 9.930 9.750 9.940 150,000 1,473,320 9.8221 9.876 9.726 9.906 9.726 9.916 150,366 9.7982 -0.30%
2025-11-06 0 9.930 9.700 10.08 9.700 9.970 152,000 1,495,500 9.8388 9.906 9.676 10.06 9.676 9.946 152,371 9.8148 1.12%
2025-11-05 0 9.820 9.700 9.820 9.660 9.980 212,000 2,079,980 9.8112 9.796 9.676 9.796 9.636 9.956 212,518 9.7873 -1.60%
2025-11-04 0 9.980 9.750 10.00 9.730 9.980 182,000 1,797,680 9.8774 9.956 9.726 9.976 9.706 9.956 182,445 9.8533 1.01%
2025-11-03 0 9.880 9.880 9.990 9.750 10.01 158,000 1,556,100 9.8487 9.856 9.856 9.966 9.726 9.986 158,386 9.8247 0.51%
2025-10-31 0 9.830 9.750 9.820 9.700 9.970 178,000 1,749,480 9.8285 9.806 9.726 9.796 9.676 9.946 178,435 9.8046 -0.20%
2025-10-30 0 9.850 9.850 9.890 9.810 10.08 558,000 5,551,300 9.9486 9.826 9.826 9.866 9.786 10.06 559,363 9.9243 0.31%
2025-10-28 0 9.820 9.810 10.00 9.530 9.990 974,000 9,466,200 9.7189 9.796 9.786 9.976 9.507 9.966 976,379 9.6952 3.04%
2025-10-27 0 9.530 9.140 9.690 8.900 9.700 294,000 2,737,500 9.3112 9.507 9.118 9.666 8.878 9.676 294,718 9.2885 7.44%
2025-10-24 0 8.870 8.680 8.890 8.510 8.970 198,000 1,738,020 8.7779 8.848 8.659 8.868 8.489 8.948 198,484 8.7565 3.99%
2025-10-23 0 8.530 8.400 8.530 8.250 9.510 774,000 6,684,180 8.6359 8.509 8.380 8.509 8.230 9.487 775,891 8.6148 3.02%
2025-10-22 0 8.280 8.200 8.280 8.050 8.640 12,200,000 89,666,940 7.3497 8.260 8.180 8.260 8.030 8.619 12,229,805 7.3318 -3.72%
2025-10-21 0 8.600 8.550 8.600 8.600 9.350 8,250,000 76,472,460 9.2694 8.579 8.529 8.579 8.579 9.327 8,270,155 9.2468 -8.02%
2025-10-20 0 9.350 9.200 9.350 9.100 9.940 5,410,000 51,882,120 9.5900 9.327 9.178 9.327 9.078 9.916 5,423,217 9.5667 -0.53%
2025-10-17 0 9.400 9.400 9.430 9.300 10.07 258,000 2,503,820 9.7047 9.377 9.377 9.407 9.277 10.05 258,630 9.6811 -6.75%
2025-10-16 0 10.08 9.850 10.09 9.640 10.30 7,076,000 72,766,400 10.284 10.06 9.826 10.07 9.617 10.27 7,093,287 10.258 -2.14%
2025-10-15 0 10.30 10.00 10.30 9.750 10.30 366,000 3,688,180 10.077 10.27 9.976 10.27 9.726 10.27 366,894 10.052 3.83%
2025-10-14 0 9.920 9.750 9.920 9.700 10.06 270,000 2,654,240 9.8305 9.896 9.726 9.896 9.676 10.04 270,660 9.8066 -1.29%
2025-10-13 0 10.05 9.630 10.07 9.560 10.10 382,000 3,784,000 9.9058 10.03 9.607 10.05 9.537 10.08 382,933 9.8816 4.69%
2025-10-10 0 9.600 9.500 9.610 9.230 9.700 526,000 4,992,280 9.4910 9.577 9.477 9.587 9.208 9.676 527,285 9.4679 2.45%
2025-10-09 0 9.370 9.100 9.710 8.920 9.370 438,000 3,990,260 9.1102 9.347 9.078 9.686 8.898 9.347 439,070 9.0880 5.16%
2025-10-08 0 8.910 8.810 9.000 8.630 8.910 230,000 2,012,980 8.7521 8.888 8.789 8.978 8.609 8.888 230,562 8.7308 2.30%
2025-10-06 0 8.710 8.650 8.900 8.420 8.790 328,000 2,827,300 8.6198 8.689 8.629 8.878 8.399 8.769 328,801 8.5988 4.31%
2025-10-03 0 8.350 8.230 8.400 8.140 8.460 248,000 2,054,580 8.2846 8.330 8.210 8.380 8.120 8.439 248,606 8.2644 2.83%
2025-10-02 0 8.120 7.970 8.280 7.910 8.290 192,000 1,541,180 8.0270 8.100 7.951 8.260 7.891 8.270 192,469 8.0074 2.40%
2025-09-30 0 7.930 7.780 7.960 7.580 7.980 154,000 1,208,100 7.8448 7.911 7.761 7.941 7.562 7.961 154,376 7.8257 4.62%
2025-09-29 0 7.580 7.470 - 7.200 7.580 158,000 1,173,040 7.4243 7.562 7.452 - 7.182 7.562 158,386 7.4062 4.55%
2025-09-26 0 7.250 7.120 7.270 7.130 7.270 154,000 1,115,520 7.2436 7.232 7.103 7.252 7.113 7.252 154,376 7.2260 -0.14%
2025-09-25 0 7.260 7.070 7.260 7.120 7.290 154,000 1,115,080 7.2408 7.242 7.053 7.242 7.103 7.272 154,376 7.2231 0.69%
2025-09-24 0 7.210 7.200 7.340 6.990 7.300 190,710 1,376,226 7.2163 7.192 7.182 7.322 6.973 7.282 191,176 7.1987 -0.28%
2025-09-23 0 7.230 7.130 7.230 6.600 7.260 160,000 1,144,300 7.1519 7.212 7.113 7.212 6.584 7.242 160,391 7.1344 -0.41%
2025-09-22 0 7.260 7.150 7.260 7.220 7.330 166,000 1,204,300 7.2548 7.242 7.133 7.242 7.202 7.312 166,406 7.2371 0.14%
2025-09-19 0 7.250 7.130 7.290 6.830 7.300 4,406,000 31,630,880 7.1790 7.232 7.113 7.272 6.813 7.282 4,416,764 7.1616 0.97%
2025-09-18 0 7.180 7.090 7.210 6.670 7.200 210,000 1,463,520 6.9691 7.163 7.073 7.192 6.654 7.182 210,513 6.9522 7.65%
2025-09-17 0 6.670 6.670 6.790 6.340 6.700 324,000 2,106,720 6.5022 6.654 6.654 6.773 6.325 6.684 324,792 6.4864 2.62%
2025-09-16 0 6.500 6.400 6.570 6.320 6.510 276,000 1,764,380 6.3927 6.484 6.384 6.554 6.305 6.494 276,674 6.3771 3.17%
2025-09-15 0 6.300 6.250 6.320 6.110 6.300 246,000 1,540,440 6.2620 6.285 6.235 6.305 6.095 6.285 246,601 6.2467 3.28%
2025-09-12 0 6.100 5.990 6.100 5.900 6.100 230,000 1,379,800 5.9991 6.085 5.975 6.085 5.886 6.085 230,562 5.9845 2.52%
2025-09-11 0 5.950 5.750 5.960 5.700 5.970 168,000 988,320 5.8829 5.935 5.736 5.945 5.686 5.955 168,410 5.8685 2.76%
2025-09-10 0 5.790 5.640 5.860 5.520 5.790 224,000 1,270,800 5.6732 5.776 5.626 5.846 5.507 5.776 224,547 5.6594 3.58%
2025-09-09 0 5.590 5.500 5.670 5.520 5.660 194,000 1,085,860 5.5972 5.576 5.487 5.656 5.507 5.646 194,474 5.5836 0.36%
2025-09-08 0 5.570 5.490 5.580 5.500 5.610 150,000 834,800 5.5653 5.556 5.477 5.566 5.487 5.596 150,366 5.5518 0.54%
2025-09-05 0 5.540 5.540 5.590 5.490 5.650 168,000 932,380 5.5499 5.526 5.526 5.576 5.477 5.636 168,410 5.5364 0.18%
2025-09-04 0 5.530 5.520 5.600 5.400 5.610 3,432,000 19,167,640 5.5850 5.517 5.507 5.586 5.387 5.596 3,440,384 5.5714 0.55%
2025-09-03 0 5.500 5.460 5.540 5.200 5.680 2,282,000 12,817,260 5.6167 5.487 5.447 5.526 5.187 5.666 2,287,575 5.6030 3.00%
2025-09-02 0 5.340 5.270 5.450 5.070 5.340 296,000 1,543,240 5.2136 5.327 5.257 5.437 5.058 5.327 296,723 5.2009 5.33%
2025-09-01 0 5.070 5.050 5.120 5.030 5.150 156,000 797,500 5.1122 5.058 5.038 5.108 5.018 5.137 156,381 5.0997 0.00%
2025-08-29 0 5.070 5.000 5.070 4.970 5.090 150,000 756,880 5.0459 5.058 4.988 5.058 4.958 5.078 150,366 5.0336 1.40%
2025-08-28 0 5.000 4.910 5.100 4.810 5.000 210,000 1,034,180 4.9247 4.988 4.898 5.088 4.798 4.988 210,513 4.9127 2.04%
2025-08-27 0 4.900 4.900 4.960 4.740 5.000 154,000 757,260 4.9173 4.888 4.888 4.948 4.728 4.988 154,376 4.9053 3.38%
2025-08-26 0 4.740 4.580 4.740 4.490 4.800 336,000 1,551,400 4.6173 4.728 4.569 4.728 4.479 4.788 336,821 4.6060 4.18%
2025-08-25 0 4.550 4.400 4.560 4.220 4.550 224,000 989,360 4.4168 4.539 4.389 4.549 4.210 4.539 224,547 4.4060 3.17%
2025-08-22 0 4.410 4.300 4.410 4.010 4.450 158,000 695,300 4.4006 4.399 4.290 4.399 4.000 4.439 158,386 4.3899 0.23%
2025-08-21 0 4.400 4.320 4.400 4.060 4.400 162,000 683,140 4.2169 4.389 4.309 4.389 4.050 4.389 162,396 4.2066 4.76%
2025-08-20 0 4.200 4.010 4.260 4.050 4.290 178,000 744,680 4.1836 4.190 4.000 4.250 4.040 4.280 178,435 4.1734 -2.10%
2025-08-19 0 4.290 4.160 4.300 4.160 4.300 2,978,000 12,598,220 4.2304 4.280 4.150 4.290 4.150 4.290 2,985,275 4.2201 1.42%
2025-08-18 0 4.230 4.000 4.240 4.060 4.250 172,000 711,580 4.1371 4.220 3.990 4.230 4.050 4.240 172,420 4.1270 4.44%
2025-08-15 0 4.050 4.000 4.100 4.000 4.090 164,000 667,360 4.0693 4.040 3.990 4.090 3.990 4.080 164,401 4.0594 -0.49%
2025-08-14 0 4.070 3.980 4.100 3.980 4.090 150,000 609,160 4.0611 4.060 3.970 4.090 3.970 4.080 150,366 4.0512 0.99%
2025-08-13 0 4.030 4.000 4.200 3.930 4.060 170,000 682,980 4.0175 4.020 3.990 4.190 3.920 4.050 170,415 4.0077 0.25%
2025-08-12 0 4.020 4.010 4.090 4.000 4.120 154,000 628,500 4.0812 4.010 4.000 4.080 3.990 4.110 154,376 4.0712 -1.47%
2025-08-11 0 4.080 4.020 4.200 4.000 4.200 160,000 649,300 4.0581 4.070 4.010 4.190 3.990 4.190 160,391 4.0482 1.24%
2025-08-08 0 4.030 4.000 4.100 4.000 4.050 160,000 644,020 4.0251 4.020 3.990 4.090 3.990 4.040 160,391 4.0153 -0.49%
2025-08-07 0 4.050 4.010 4.150 4.010 4.050 150,000 604,540 4.0303 4.040 4.000 4.140 4.000 4.040 150,366 4.0204 1.00%
2025-08-06 0 4.010 4.010 4.100 4.010 4.190 186,000 756,100 4.0651 4.000 4.000 4.090 4.000 4.180 186,454 4.0551 -3.37%
2025-08-05 0 4.150 4.090 4.320 4.150 4.280 158,000 668,740 4.2325 4.140 4.080 4.309 4.140 4.270 158,386 4.2222 -3.04%
2025-08-04 0 4.280 4.230 4.440 4.200 4.420 150,000 639,780 4.2652 4.270 4.220 4.429 4.190 4.409 150,366 4.2548 -0.47%
2025-08-01 0 4.300 4.230 4.440 4.230 4.360 150,000 642,820 4.2855 4.290 4.220 4.429 4.220 4.349 150,366 4.2750 0.70%
2025-07-31 0 4.270 4.250 4.440 4.220 4.330 150,000 639,680 4.2645 4.260 4.240 4.429 4.210 4.319 150,366 4.2541 0.71%
2025-07-30 0 4.240 4.230 4.480 4.150 4.350 154,000 649,860 4.2199 4.230 4.220 4.469 4.140 4.339 154,376 4.2096 -2.53%
2025-07-29 0 4.350 4.250 4.400 4.010 4.430 168,000 729,300 4.3411 4.339 4.240 4.389 4.000 4.419 168,410 4.3305 -0.68%
2025-07-28 0 4.380 4.370 4.440 4.200 4.420 156,000 674,560 4.3241 4.369 4.359 4.429 4.190 4.409 156,381 4.3136 1.86%
2025-07-25 0 4.300 4.240 4.390 4.150 4.320 154,000 652,280 4.2356 4.290 4.230 4.379 4.140 4.309 154,376 4.2253 0.00%
2025-07-24 0 4.300 4.180 4.310 4.110 4.320 160,000 683,540 4.2721 4.290 4.170 4.299 4.100 4.309 160,391 4.2617 0.94%
2025-07-23 0 4.260 4.240 4.330 4.070 4.320 168,000 713,420 4.2465 4.250 4.230 4.319 4.060 4.309 168,410 4.2362 0.71%
2025-07-22 0 4.230 4.210 4.230 4.020 4.300 180,000 756,440 4.2024 4.220 4.200 4.220 4.010 4.290 180,440 4.1922 5.22%
2025-07-21 0 4.020 4.000 4.450 4.020 4.140 170,000 690,240 4.0602 4.010 3.990 4.439 4.010 4.130 170,415 4.0503 -3.13%
2025-07-18 0 4.150 4.050 4.400 4.150 4.400 5,426,000 23,605,840 4.3505 4.140 4.040 4.389 4.140 4.389 5,439,256 4.3399 -5.03%
2025-07-17 0 4.370 4.370 4.480 4.360 4.510 150,000 660,100 4.4007 4.359 4.359 4.469 4.349 4.499 150,366 4.3899 -0.23%
2025-07-16 0 4.380 4.350 4.530 4.380 4.720 184,000 824,260 4.4797 4.369 4.339 4.519 4.369 4.708 184,450 4.4688 -1.57%
2025-07-15 0 4.450 4.360 4.450 4.360 4.620 276,000 1,233,520 4.4693 4.439 4.349 4.439 4.349 4.609 276,674 4.4584 -2.41%
2025-07-14 0 4.560 4.340 4.570 4.310 4.620 166,000 761,120 4.5851 4.549 4.329 4.559 4.299 4.609 166,406 4.5739 0.88%
2025-07-11 0 4.520 4.460 4.980 4.400 4.880 282,000 1,281,060 4.5428 4.509 4.449 4.968 4.389 4.868 282,689 4.5317 2.73%
2025-07-10 0 4.400 4.210 4.400 4.200 4.430 244,000 1,043,560 4.2769 4.389 4.200 4.389 4.190 4.419 244,596 4.2665 4.02%
2025-07-09 0 4.230 4.150 4.270 4.030 4.230 170,000 714,300 4.2018 4.220 4.140 4.260 4.020 4.220 170,415 4.1915 0.24%
2025-07-08 0 4.220 3.990 4.230 4.000 4.250 150,000 630,720 4.2048 4.210 3.980 4.220 3.990 4.240 150,366 4.1946 0.24%
2025-07-07 0 4.210 4.170 4.250 4.000 4.210 194,000 800,480 4.1262 4.200 4.160 4.240 3.990 4.200 194,474 4.1161 0.96%
2025-07-04 0 4.170 4.150 4.190 4.000 4.170 158,000 645,900 4.0880 4.160 4.140 4.180 3.990 4.160 158,386 4.0780 2.71%
2025-07-03 0 4.060 4.000 4.100 4.000 4.100 162,000 654,000 4.0370 4.050 3.990 4.090 3.990 4.090 162,396 4.0272 1.50%
2025-07-02 0 4.000 3.970 4.080 3.930 4.040 246,000 980,440 3.9855 3.990 3.960 4.070 3.920 4.030 246,601 3.9758 -0.99%
2025-06-30 0 4.040 4.000 4.050 3.980 4.080 142,000 572,980 4.0351 4.030 3.990 4.040 3.970 4.070 142,347 4.0252 -0.49%
2025-06-27 0 4.060 4.000 4.060 3.960 4.140 114,000 457,020 4.0089 4.050 3.990 4.050 3.950 4.130 114,279 3.9992 1.50%
2025-06-26 0 4.000 3.950 4.040 3.790 4.190 4,318,000 16,832,480 3.8982 3.990 3.940 4.030 3.781 4.180 4,328,549 3.8887 -3.15%
2025-06-25 0 4.130 4.010 4.140 4.040 4.200 182,000 747,760 4.1086 4.120 4.000 4.130 4.030 4.190 182,445 4.0986 0.73%
2025-06-24 0 4.100 4.100 4.150 3.890 4.100 308,000 1,241,280 4.0301 4.090 4.090 4.140 3.881 4.090 308,752 4.0203 5.40%
2025-06-23 0 3.890 3.790 3.900 3.640 3.850 186,030 699,694 3.7612 3.881 3.781 3.890 3.631 3.841 186,484 3.7520 6.87%
2025-06-20 0 3.640 3.550 3.720 3.350 3.700 342,000 1,204,060 3.5206 3.631 3.541 3.711 3.342 3.691 342,836 3.5121 6.12%
2025-06-19 0 3.430 3.350 3.500 3.250 3.450 1,108,000 3,655,880 3.2995 3.422 3.342 3.491 3.242 3.442 1,110,707 3.2915 2.69%
2025-06-18 0 3.340 3.230 3.330 3.300 3.380 112,000 374,080 3.3400 3.332 3.222 3.322 3.292 3.372 112,274 3.3319 -1.18%
2025-06-17 0 3.380 3.280 3.390 3.240 3.450 108,000 366,740 3.3957 3.372 3.272 3.382 3.232 3.442 108,264 3.3875 -2.03%
2025-06-16 0 3.450 3.210 3.450 3.210 3.450 126,000 425,640 3.3781 3.442 3.202 3.442 3.202 3.442 126,308 3.3699 0.58%
2025-06-13 0 3.450 3.210 3.450 3.210 3.450 178,000 586,140 3.2929 3.422 3.184 3.422 3.184 3.422 179,475 3.2659 2.99%
2025-06-12 0 3.350 3.250 3.350 3.250 3.380 218,000 720,440 3.3048 3.322 3.223 3.322 3.223 3.352 219,807 3.2776 1.52%
2025-06-11 0 3.300 3.200 3.390 3.110 3.300 124,000 402,620 3.2469 3.273 3.174 3.362 3.084 3.273 125,028 3.2202 1.54%
2025-06-10 0 3.250 3.150 3.340 3.030 3.260 136,000 431,100 3.1699 3.223 3.124 3.313 3.005 3.233 137,127 3.1438 0.62%
2025-06-09 0 3.230 3.170 3.230 3.210 3.450 128,150 420,057 3.2779 3.203 3.144 3.203 3.184 3.422 129,212 3.2509 -6.65%
2025-06-06 0 3.460 3.400 3.520 3.080 3.520 1,348,150 4,307,928 3.1954 3.432 3.372 3.491 3.055 3.491 1,359,324 3.1692 12.34%
2025-06-05 0 3.080 3.080 3.240 3.050 3.170 982,000 3,045,020 3.1008 3.055 3.055 3.213 3.025 3.144 990,139 3.0753 -1.91%
2025-06-04 0 3.140 3.000 3.240 2.970 3.240 982,000 3,046,240 3.1021 3.114 2.975 3.213 2.946 3.213 990,139 3.0766 1.29%
2025-06-03 0 3.100 3.100 3.240 3.000 3.270 976,000 3,077,540 3.1532 3.075 3.075 3.213 2.975 3.243 984,089 3.1273 -5.20%
2025-06-02 0 3.270 3.100 3.290 3.070 3.270 112,000 357,240 3.1896 3.243 3.075 3.263 3.045 3.243 112,928 3.1634 2.83%
2025-05-30 0 3.180 3.000 3.200 2.950 3.180 238,000 741,160 3.1141 3.154 2.975 3.174 2.926 3.154 239,973 3.0885 0.00%
2025-05-29 0 3.180 3.000 3.230 3.090 3.210 662,000 2,063,100 3.1165 3.154 2.975 3.203 3.065 3.184 667,487 3.0908 0.32%
2025-05-28 0 3.170 2.900 3.180 3.100 3.200 100,000 318,100 3.1810 3.144 2.876 3.154 3.075 3.174 100,829 3.1549 2.26%
2025-05-27 0 3.100 3.090 3.250 3.020 3.210 100,000 316,420 3.1642 3.075 3.065 3.223 2.995 3.184 100,829 3.1382 2.65%
2025-05-26 0 3.020 3.020 3.170 3.020 3.270 114,000 362,340 3.1784 2.995 2.995 3.144 2.995 3.243 114,945 3.1523 -7.36%
2025-05-23 0 3.260 2.970 3.260 2.980 3.280 190,000 606,460 3.1919 3.233 2.946 3.233 2.956 3.253 191,575 3.1657 1.87%
2025-05-22 0 3.200 3.020 3.250 2.990 3.200 224,000 698,580 3.1187 3.174 2.995 3.223 2.965 3.174 225,857 3.0930 7.02%
2025-05-21 0 2.990 2.700 3.050 2.700 3.000 400,000 1,171,060 2.9277 2.965 2.678 3.025 2.678 2.975 403,315 2.9036 10.74%
2025-05-20 0 2.700 2.570 3.000 2.400 3.000 102,000 263,800 2.5863 2.678 2.549 2.975 2.380 2.975 102,845 2.5650 5.88%
2025-05-19 0 2.550 2.520 2.880 2.500 2.720 624,000 1,583,500 2.5377 2.529 2.499 2.856 2.479 2.698 629,172 2.5168 -7.61%
2025-05-16 0 2.760 2.740 3.000 2.610 2.930 164,000 452,020 2.7562 2.737 2.717 2.975 2.589 2.906 165,359 2.7336 -7.07%
2025-05-15 0 2.970 2.930 2.980 2.960 3.090 100,000 299,340 2.9934 2.946 2.906 2.956 2.936 3.065 100,829 2.9688 0.34%
2025-05-14 0 2.960 2.900 2.970 2.900 3.080 130,000 386,860 2.9758 2.936 2.876 2.946 2.876 3.055 131,077 2.9514 -3.58%
2025-05-13 0 3.070 3.020 3.080 3.050 3.300 118,000 372,940 3.1605 3.045 2.995 3.055 3.025 3.273 118,978 3.1345 -4.36%
2025-05-12 0 3.210 3.040 3.220 3.050 3.330 104,000 333,200 3.2038 3.184 3.015 3.194 3.025 3.303 104,862 3.1775 -2.73%
2025-05-09 0 3.300 3.110 3.310 3.190 3.310 354,000 1,152,400 3.2554 3.273 3.084 3.283 3.164 3.283 356,934 3.2286 3.45%
2025-05-08 0 3.190 3.080 3.220 3.110 3.240 129,700 415,281 3.2019 3.164 3.055 3.194 3.084 3.213 130,775 3.1755 0.63%
2025-05-07 0 3.170 3.060 3.170 3.070 3.500 106,000 340,920 3.2162 3.144 3.035 3.144 3.045 3.471 106,879 3.1898 2.59%
2025-05-06 0 3.090 2.930 3.210 3.010 3.090 264,000 814,640 3.0858 3.065 2.906 3.184 2.985 3.065 266,188 3.0604 0.32%
2025-05-02 0 3.080 2.970 3.110 2.800 3.140 646,000 1,948,960 3.0170 3.055 2.946 3.084 2.777 3.114 651,354 2.9922 8.83%
2025-04-30 0 2.830 2.810 2.840 2.760 2.860 100,000 281,360 2.8136 2.807 2.787 2.817 2.737 2.836 100,829 2.7905 1.43%
2025-04-29 0 2.790 2.700 2.900 2.610 2.790 100,000 267,840 2.6784 2.767 2.678 2.876 2.589 2.767 100,829 2.6564 6.49%
2025-04-28 0 2.620 2.610 2.930 2.550 2.730 100,000 265,380 2.6538 2.598 2.589 2.906 2.529 2.708 100,829 2.6320 -1.50%
2025-04-25 0 2.660 2.490 2.680 2.420 2.680 144,000 378,300 2.6271 2.638 2.470 2.658 2.400 2.658 145,193 2.6055 10.37%
2025-04-24 0 2.410 2.390 2.640 2.410 2.650 170,000 422,200 2.4835 2.390 2.370 2.618 2.390 2.628 171,409 2.4631 -0.41%
2025-04-23 0 2.420 2.410 2.550 2.300 2.420 100,000 237,540 2.3754 2.400 2.390 2.529 2.281 2.400 100,829 2.3559 2.11%
2025-04-22 0 2.370 2.300 2.500 2.270 2.380 100,000 234,080 2.3408 2.351 2.281 2.479 2.251 2.360 100,829 2.3216 0.42%
2025-04-17 0 2.360 2.220 2.370 2.220 2.420 100,000 236,820 2.3682 2.341 2.202 2.351 2.202 2.400 100,829 2.3487 0.00%
2025-04-16 0 2.360 2.200 2.500 2.340 2.390 100,000 237,180 2.3718 2.341 2.182 2.479 2.321 2.370 100,829 2.3523 0.85%
2025-04-15 0 2.340 2.230 2.500 2.220 2.490 100,000 238,280 2.3828 2.321 2.212 2.479 2.202 2.470 100,829 2.3632 -0.85%
2025-04-14 0 2.360 2.350 2.400 2.160 2.390 100,000 233,420 2.3342 2.341 2.331 2.380 2.142 2.370 100,829 2.3150 5.83%
2025-04-11 0 2.230 2.200 2.350 2.060 2.300 142,000 319,440 2.2496 2.212 2.182 2.331 2.043 2.281 143,177 2.2311 8.78%
2025-04-10 0 2.050 2.010 2.280 2.050 2.300 102,000 227,940 2.2347 2.033 1.993 2.261 2.033 2.281 102,845 2.2163 -1.91%
2025-04-09 0 2.090 2.070 2.210 2.060 2.140 100,000 211,420 2.1142 2.073 2.053 2.192 2.043 2.122 100,829 2.0968 -3.24%
2025-04-08 0 2.160 2.140 2.210 2.060 2.300 402,000 896,760 2.2307 2.142 2.122 2.192 2.043 2.281 405,332 2.2124 6.40%
2025-04-07 0 2.030 2.000 2.280 2.010 2.200 298,000 641,700 2.1534 2.013 1.984 2.261 1.993 2.182 300,470 2.1357 -9.78%
2025-04-03 0 2.250 2.190 2.320 2.120 2.300 152,000 338,400 2.2263 2.232 2.172 2.301 2.103 2.281 153,260 2.2080 0.45%
2025-04-02 0 2.240 2.080 2.250 2.000 2.250 198,000 438,100 2.2126 2.222 2.063 2.232 1.984 2.232 199,641 2.1944 -0.88%
2025-04-01 0 2.260 2.250 2.350 2.230 2.290 102,000 230,580 2.2606 2.241 2.232 2.331 2.212 2.271 102,845 2.2420 -1.31%
2025-03-31 0 2.290 2.180 2.300 2.190 2.300 228,000 520,660 2.2836 2.271 2.162 2.281 2.172 2.281 229,890 2.2648 -0.43%
2025-03-28 0 2.300 2.200 2.300 2.260 2.360 108,000 250,120 2.3159 2.281 2.182 2.281 2.241 2.341 108,895 2.2969 0.00%
2025-03-27 0 2.300 2.150 2.480 2.300 2.500 276,000 667,160 2.4172 2.281 2.132 2.460 2.281 2.479 278,288 2.3974 -0.43%
2025-03-26 0 2.310 2.300 2.420 2.290 2.450 108,000 253,660 2.3487 2.291 2.281 2.400 2.271 2.430 108,895 2.3294 0.00%
2025-03-25 0 2.310 2.310 2.480 2.300 2.520 170,000 409,920 2.4113 2.291 2.291 2.460 2.281 2.499 171,409 2.3915 0.00%
2025-03-24 0 2.310 2.300 2.590 2.310 2.630 242,000 587,480 2.4276 2.291 2.281 2.569 2.291 2.608 244,006 2.4076 -1.70%
2025-03-21 0 2.350 2.300 2.450 2.300 2.410 104,000 246,120 2.3665 2.331 2.281 2.430 2.281 2.390 104,862 2.3471 -2.49%
2025-03-20 0 2.410 2.350 2.450 2.350 2.420 136,000 324,920 2.3891 2.390 2.331 2.430 2.331 2.400 137,127 2.3695 -0.82%
2025-03-19 0 2.430 2.420 2.550 2.410 2.460 100,000 243,240 2.4324 2.410 2.400 2.529 2.390 2.440 100,829 2.4124 -1.22%
2025-03-18 0 2.460 2.430 2.550 2.400 2.480 120,000 294,360 2.4530 2.440 2.410 2.529 2.380 2.460 120,995 2.4328 -0.81%
2025-03-17 0 2.480 2.450 2.600 2.420 2.650 296,000 766,240 2.5886 2.460 2.430 2.579 2.400 2.628 298,453 2.5674 2.06%
2025-03-14 0 2.430 2.400 2.600 2.410 2.650 306,000 775,380 2.5339 2.410 2.380 2.579 2.390 2.628 308,536 2.5131 -2.41%
2025-03-13 0 2.490 2.480 2.600 2.450 2.650 190,000 489,720 2.5775 2.470 2.460 2.579 2.430 2.628 191,575 2.5563 -1.58%
2025-03-12 0 2.530 2.520 2.630 2.510 2.600 108,000 273,380 2.5313 2.509 2.499 2.608 2.489 2.579 108,895 2.5105 -2.32%
2025-03-11 0 2.590 2.580 2.670 2.510 2.680 436,000 1,140,120 2.6150 2.569 2.559 2.648 2.489 2.658 439,614 2.5935 0.78%
2025-03-10 0 2.570 2.560 2.680 2.350 2.680 2,330,000 5,842,560 2.5075 2.549 2.539 2.658 2.331 2.658 2,349,311 2.4869 9.83%
2025-03-07 0 2.340 2.340 2.600 2.280 2.700 550,000 1,342,100 2.4402 2.321 2.321 2.579 2.261 2.678 554,558 2.4201 0.00%
2025-03-06 0 2.340 2.260 2.430 2.290 2.600 268,000 650,660 2.4278 2.321 2.241 2.410 2.271 2.579 270,221 2.4079 1.74%
2025-03-05 0 2.300 2.160 2.450 2.190 2.500 218,000 516,420 2.3689 2.281 2.142 2.430 2.172 2.479 219,807 2.3494 5.02%
2025-03-04 0 2.190 2.150 2.350 2.150 2.350 164,000 368,820 2.2489 2.172 2.132 2.331 2.132 2.331 165,359 2.2304 -1.35%
2025-03-03 0 2.220 2.220 2.350 2.210 2.330 138,000 313,900 2.2746 2.202 2.202 2.331 2.192 2.311 139,144 2.2559 -2.20%
2025-02-28 0 2.270 2.200 2.520 2.190 2.500 226,000 532,720 2.3572 2.251 2.182 2.499 2.172 2.479 227,873 2.3378 -0.87%
2025-02-27 0 2.290 2.100 2.300 2.210 2.400 108,000 250,280 2.3174 2.271 2.083 2.281 2.192 2.380 108,895 2.2984 3.62%
2025-02-26 0 2.210 2.100 2.230 2.200 2.250 112,000 248,140 2.2155 2.192 2.083 2.212 2.182 2.232 112,928 2.1973 -1.78%
2025-02-25 0 2.250 2.100 2.280 2.100 2.360 138,000 318,560 2.3084 2.232 2.083 2.261 2.083 2.341 139,144 2.2894 -4.66%
2025-02-24 0 2.360 2.310 2.420 2.230 2.360 106,000 245,960 2.3204 2.341 2.291 2.400 2.212 2.341 106,879 2.3013 5.83%
2025-02-21 0 2.230 2.210 2.240 2.110 2.360 120,000 270,400 2.2533 2.212 2.192 2.222 2.093 2.341 120,995 2.2348 -5.51%
2025-02-20 0 2.360 2.300 2.480 2.350 2.550 188,000 458,020 2.4363 2.341 2.281 2.460 2.331 2.529 189,558 2.4163 -1.67%
2025-02-19 0 2.400 2.360 2.480 2.250 2.470 130,000 306,600 2.3585 2.380 2.341 2.460 2.232 2.450 131,077 2.3391 8.60%
2025-02-18 0 2.210 2.200 2.290 2.080 2.250 124,000 270,640 2.1826 2.192 2.182 2.271 2.063 2.232 125,028 2.1646 6.25%
2025-02-17 0 2.080 2.050 2.250 2.030 2.150 108,000 226,320 2.0956 2.063 2.033 2.232 2.013 2.132 108,895 2.0783 1.46%
2025-02-14 0 2.050 2.040 2.300 1.900 2.160 268,000 549,820 2.0516 2.033 2.023 2.281 1.884 2.142 270,221 2.0347 -2.38%
2025-02-13 0 2.100 1.950 2.120 1.800 2.230 1,300,000 2,643,600 2.0335 2.083 1.934 2.103 1.785 2.212 1,310,775 2.0168 -5.41%
2025-02-12 0 2.220 2.210 2.520 2.200 2.270 142,000 314,780 2.2168 2.202 2.192 2.499 2.182 2.251 143,177 2.1985 -0.45%
2025-02-11 0 2.230 2.220 2.300 2.210 2.300 186,000 416,840 2.2411 2.212 2.202 2.281 2.192 2.281 187,542 2.2227 0.45%
2025-02-10 0 2.220 2.220 2.300 2.210 2.440 362,000 836,960 2.3120 2.202 2.202 2.281 2.192 2.420 365,000 2.2930 -8.26%
2025-02-07 0 2.420 2.420 2.500 2.420 2.520 162,000 401,360 2.4775 2.400 2.400 2.479 2.400 2.499 163,343 2.4572 -0.82%
2025-02-06 0 2.440 2.430 2.540 2.430 2.480 102,000 250,500 2.4559 2.420 2.410 2.519 2.410 2.460 102,845 2.4357 -1.61%
2025-02-05 0 2.480 2.350 2.500 2.440 2.550 134,000 329,820 2.4613 2.460 2.331 2.479 2.420 2.529 135,111 2.4411 -1.98%
2025-02-04 0 2.530 2.450 2.650 2.460 2.530 118,000 295,780 2.5066 2.509 2.430 2.628 2.440 2.509 118,978 2.4860 0.00%
2025-02-03 0 2.530 2.520 2.560 2.500 2.530 256,000 642,600 2.5102 2.509 2.499 2.539 2.479 2.509 258,122 2.4895 0.00%
2025-01-28 0 2.530 2.480 2.560 2.500 2.540 62,000 156,220 2.5197 2.509 2.460 2.539 2.479 2.519 62,514 2.4990 0.40%
2025-01-27 0 2.520 2.480 2.550 2.480 2.550 118,000 297,260 2.5192 2.499 2.460 2.529 2.460 2.529 118,978 2.4984 0.00%
2025-01-24 0 2.520 2.510 2.580 2.500 2.560 130,000 327,720 2.5209 2.499 2.489 2.559 2.479 2.539 131,077 2.5002 0.80%
2025-01-23 0 2.500 2.480 2.550 2.500 2.530 104,000 261,240 2.5119 2.479 2.460 2.529 2.479 2.509 104,862 2.4913 -0.40%
2025-01-22 0 2.510 2.500 2.590 2.500 2.560 104,000 262,440 2.5235 2.489 2.479 2.569 2.479 2.539 104,862 2.5027 -1.57%
2025-01-21 0 2.550 2.480 2.590 2.500 2.570 150,000 379,620 2.5308 2.529 2.460 2.569 2.479 2.549 151,243 2.5100 0.00%
2025-01-20 0 2.550 2.540 2.680 2.460 2.560 138,000 350,860 2.5425 2.529 2.519 2.658 2.440 2.539 139,144 2.5216 1.59%
2025-01-17 0 2.510 2.450 2.570 2.500 2.540 110,000 276,640 2.5149 2.489 2.430 2.549 2.479 2.519 110,912 2.4942 -0.79%
2025-01-16 0 2.530 2.470 2.600 2.490 2.540 124,000 311,640 2.5132 2.509 2.450 2.579 2.470 2.519 125,028 2.4926 0.00%
2025-01-15 0 2.530 2.450 2.590 2.450 2.590 116,000 294,180 2.5360 2.509 2.430 2.569 2.430 2.569 116,961 2.5152 -1.17%
2025-01-14 0 2.560 2.550 2.600 2.530 2.610 140,000 356,960 2.5497 2.539 2.529 2.579 2.509 2.589 141,160 2.5288 -1.92%
2025-01-13 0 2.610 2.500 2.620 2.500 2.750 124,000 321,180 2.5902 2.589 2.479 2.598 2.479 2.727 125,028 2.5689 -1.14%
2025-01-10 0 2.640 2.570 2.700 2.570 2.740 240,000 632,080 2.6337 2.618 2.549 2.678 2.549 2.717 241,989 2.6120 -2.94%
2025-01-09 0 2.720 2.610 2.720 2.630 2.790 272,000 729,500 2.6820 2.698 2.589 2.698 2.608 2.767 274,254 2.6599 -2.51%
2025-01-08 0 2.790 2.720 2.790 2.700 2.870 252,000 701,560 2.7840 2.767 2.698 2.767 2.678 2.846 254,089 2.7611 -2.79%
2025-01-07 0 2.870 2.860 2.950 2.800 3.000 142,000 405,520 2.8558 2.846 2.836 2.926 2.777 2.975 143,177 2.8323 -3.69%
2025-01-06 0 2.980 2.880 2.980 2.800 3.030 1,130,000 3,378,000 2.9894 2.956 2.856 2.956 2.777 3.005 1,139,366 2.9648 -0.33%
2025-01-03 0 2.990 2.700 2.990 2.990 3.180 382,000 1,170,460 3.0640 2.965 2.678 2.965 2.965 3.154 385,166 3.0388 -3.55%
2025-01-02 0 3.100 3.090 3.100 3.050 3.180 7,242,000 19,721,720 2.7232 3.075 3.065 3.075 3.025 3.154 7,302,023 2.7009 -2.52%
2024-12-31 0 3.180 3.100 3.250 3.100 3.300 406,000 1,310,140 3.2269 3.154 3.075 3.223 3.075 3.273 409,365 3.2004 2.91%
2024-12-30 0 3.090 2.980 3.090 2.830 3.100 658,000 1,977,280 3.0050 3.065 2.956 3.065 2.807 3.075 663,454 2.9803 4.04%
2024-12-27 0 2.970 2.830 2.980 2.810 2.980 228,000 674,780 2.9596 2.946 2.807 2.956 2.787 2.956 229,890 2.9352 1.02%
2024-12-24 0 2.940 2.880 2.940 2.880 2.940 146,000 426,240 2.9195 2.916 2.856 2.916 2.856 2.916 147,210 2.8955 2.08%
2024-12-23 0 2.880 2.800 2.900 2.820 3.000 1,086,000 3,170,060 2.9190 2.856 2.777 2.876 2.797 2.975 1,095,001 2.8950 1.05%
2024-12-20 0 2.850 2.780 2.860 2.780 2.880 572,000 1,618,720 2.8299 2.827 2.757 2.836 2.757 2.856 576,741 2.8067 0.00%
2024-12-19 0 2.850 2.840 2.900 2.560 3.000 1,394,000 3,950,220 2.8337 2.827 2.817 2.876 2.539 2.975 1,405,554 2.8104 5.95%
2024-12-18 0 2.690 2.650 2.690 2.050 2.690 3,210,000 8,114,700 2.5279 2.668 2.628 2.668 2.033 2.668 3,236,605 2.5072 31.22%
2024-12-17 0 2.050 2.050 2.150 1.950 2.130 230,000 475,280 2.0664 2.033 2.033 2.132 1.934 2.112 231,906 2.0494 1.49%
2024-12-16 0 2.020 2.020 2.080 1.910 2.280 230,000 479,220 2.0836 2.003 2.003 2.063 1.894 2.261 231,906 2.0664 -3.81%
2024-12-13 0 2.100 1.990 2.100 1.640 2.200 1,584,000 3,071,840 1.9393 2.083 1.974 2.083 1.627 2.182 1,597,128 1.9234 31.25%
2024-12-12 0 1.600 1.550 1.640 1.540 1.600 19,484,000 31,170,580 1.5998 1.587 1.537 1.627 1.527 1.587 19,645,486 1.5867 4.58%
2024-12-11 0 1.530 1.520 1.700 1.470 1.550 112,000 169,960 1.5175 1.517 1.508 1.686 1.458 1.537 112,928 1.5050 2.00%
2024-12-10 0 1.500 1.500 1.590 1.500 1.610 1,122,000 1,756,660 1.5657 1.488 1.488 1.577 1.488 1.597 1,131,299 1.5528 -3.23%
2024-12-09 0 1.550 1.550 1.600 1.500 1.590 978,000 1,505,380 1.5392 1.537 1.537 1.587 1.488 1.577 986,106 1.5266 0.00%
2024-12-06 0 1.550 1.550 1.590 1.430 1.710 1,282,000 1,965,040 1.5328 1.537 1.537 1.577 1.418 1.696 1,292,625 1.5202 1.97%
2024-12-05 0 1.520 1.460 1.520 1.340 1.520 1,130,000 1,661,520 1.4704 1.508 1.448 1.508 1.329 1.508 1,139,366 1.4583 12.59%
2024-12-04 0 1.350 1.280 1.420 1.290 1.360 1,146,000 1,526,660 1.3322 1.339 1.269 1.408 1.279 1.349 1,155,498 1.3212 3.05%
2024-12-03 0 1.310 - 1.500 1.250 1.310 118,000 151,980 1.2880 1.299 - 1.488 1.240 1.299 118,978 1.2774 0.00%
2024-12-02 0 1.310 1.250 1.490 1.250 1.310 124,000 158,980 1.2821 1.299 1.240 1.478 1.240 1.299 125,028 1.2716 0.77%
2024-11-29 0 1.300 1.120 1.500 1.150 1.300 120,000 144,120 1.2010 1.289 1.111 1.488 1.141 1.289 120,995 1.1911 9.24%
2024-11-28 0 1.190 1.130 1.300 1.180 1.200 100,000 118,820 1.1882 1.180 1.121 1.289 1.170 1.190 100,829 1.1784 0.00%
2024-11-27 0 1.190 1.130 1.280 1.110 1.270 108,000 128,400 1.1889 1.180 1.121 1.269 1.101 1.260 108,895 1.1791 0.00%
2024-11-26 0 1.190 1.100 1.260 1.160 1.190 252,000 297,860 1.1820 1.180 1.091 1.250 1.150 1.180 254,089 1.1723 0.85%
2024-11-25 0 1.180 1.170 - 1.150 1.340 322,000 399,320 1.2401 1.170 1.160 - 1.141 1.329 324,669 1.2299 0.00%
2024-11-22 0 1.180 1.160 1.280 1.150 1.190 122,000 143,200 1.1738 1.170 1.150 1.269 1.141 1.180 123,011 1.1641 0.00%
2024-11-21 0 1.180 1.170 1.290 1.130 1.180 104,000 122,000 1.1731 1.170 1.160 1.279 1.121 1.170 104,862 1.1634 0.00%
2024-11-20 0 1.180 1.150 1.260 1.140 1.270 440,000 524,240 1.1915 1.170 1.141 1.250 1.131 1.260 443,647 1.1817 1.72%
2024-11-19 0 1.160 1.150 1.190 1.130 1.180 174,000 199,820 1.1484 1.150 1.141 1.180 1.121 1.170 175,442 1.1390 1.75%
2024-11-18 0 1.140 1.130 1.210 1.100 1.170 108,000 122,360 1.1330 1.131 1.121 1.200 1.091 1.160 108,895 1.1236 0.00%
2024-11-15 0 1.140 1.140 1.150 1.120 1.140 102,000 116,100 1.1382 1.131 1.131 1.141 1.111 1.131 102,845 1.1289 0.88%
2024-11-14 0 1.130 1.130 1.150 1.120 1.140 130,000 147,220 1.1325 1.121 1.121 1.141 1.111 1.131 131,077 1.1232 0.00%
2024-11-13 0 1.130 1.130 1.150 1.110 1.170 140,000 159,620 1.1401 1.121 1.121 1.141 1.101 1.160 141,160 1.1308 -1.74%
2024-11-12 0 1.150 1.110 1.260 1.140 1.270 170,000 204,620 1.2036 1.141 1.101 1.250 1.131 1.260 171,409 1.1938 -1.71%
2024-11-11 0 1.170 1.150 1.210 1.130 1.180 228,000 265,080 1.1626 1.160 1.141 1.200 1.121 1.170 229,890 1.1531 4.46%
2024-11-08 0 1.120 1.110 1.150 1.100 1.170 154,000 175,780 1.1414 1.111 1.101 1.141 1.091 1.160 155,276 1.1320 -2.61%
2024-11-07 0 1.150 1.100 1.160 1.090 1.160 110,000 125,620 1.1420 1.141 1.091 1.150 1.081 1.150 110,912 1.1326 0.00%
2024-11-06 0 1.150 1.070 1.160 1.100 1.180 164,000 187,340 1.1423 1.141 1.061 1.150 1.091 1.170 165,359 1.1329 0.00%
2024-11-05 0 1.150 1.120 1.160 1.100 1.190 154,000 176,580 1.1466 1.141 1.111 1.150 1.091 1.180 155,276 1.1372 0.00%
2024-11-04 0 1.150 1.130 1.160 1.110 1.170 142,000 163,420 1.1508 1.141 1.121 1.150 1.101 1.160 143,177 1.1414 0.00%
2024-11-01 0 1.150 1.120 1.300 1.130 1.200 124,000 144,340 1.1640 1.141 1.111 1.289 1.121 1.190 125,028 1.1545 -0.86%
2024-10-31 0 1.160 1.130 1.300 1.120 1.190 144,000 166,660 1.1574 1.150 1.121 1.289 1.111 1.180 145,193 1.1478 -0.85%
2024-10-30 0 1.170 1.140 1.160 1.120 1.170 108,000 123,700 1.1454 1.160 1.131 1.150 1.111 1.160 108,895 1.1360 2.63%
2024-10-29 0 1.140 1.120 1.180 1.140 1.170 116,000 133,880 1.1541 1.131 1.111 1.170 1.131 1.160 116,961 1.1447 0.88%
2024-10-28 0 1.130 1.120 1.170 1.110 1.180 114,000 131,500 1.1535 1.121 1.111 1.160 1.101 1.170 114,945 1.1440 -5.04%
2024-10-25 0 1.190 1.140 1.160 1.140 1.210 126,000 148,960 1.1822 1.180 1.131 1.150 1.131 1.200 127,044 1.1725 -0.83%
2024-10-24 0 1.200 1.120 1.300 1.110 1.200 124,000 142,340 1.1479 1.190 1.111 1.289 1.101 1.190 125,028 1.1385 1.69%
2024-10-23 0 1.180 1.110 1.300 1.110 1.180 116,000 132,520 1.1424 1.170 1.101 1.289 1.101 1.170 116,961 1.1330 1.72%
2024-10-22 0 1.160 1.120 1.170 1.040 1.180 112,000 127,740 1.1405 1.150 1.111 1.160 1.031 1.170 112,928 1.1312 1.75%
2024-10-21 0 1.140 1.100 1.160 1.110 1.190 112,000 129,060 1.1523 1.131 1.091 1.150 1.101 1.180 112,928 1.1428 -2.56%
2024-10-18 0 1.170 1.120 1.200 1.120 1.170 132,000 151,320 1.1464 1.160 1.111 1.190 1.111 1.160 133,094 1.1369 0.00%
2024-10-17 0 1.170 1.120 1.210 1.100 1.200 124,000 142,960 1.1529 1.160 1.111 1.200 1.091 1.190 125,028 1.1434 -2.50%
2024-10-16 0 1.200 1.130 1.200 1.120 1.200 222,000 258,600 1.1649 1.190 1.121 1.190 1.111 1.190 223,840 1.1553 1.69%
2024-10-15 0 1.180 1.110 1.190 0.990 1.190 242,000 274,820 1.1356 1.170 1.101 1.180 0.982 1.180 244,006 1.1263 2.61%
2024-10-14 0 1.150 1.010 1.200 0.970 1.150 116,000 126,140 1.0874 1.141 1.002 1.190 0.962 1.141 116,961 1.0785 5.50%
2024-10-10 0 1.090 1.060 1.170 1.060 1.120 122,000 133,160 1.0915 1.081 1.051 1.160 1.051 1.111 123,011 1.0825 0.00%
2024-10-09 0 1.090 1.080 1.180 1.090 1.180 126,000 141,580 1.1237 1.081 1.071 1.170 1.081 1.170 127,044 1.1144 -6.84%
2024-10-08 0 1.170 1.160 1.400 1.110 1.200 134,000 155,100 1.1575 1.160 1.150 1.388 1.101 1.190 135,111 1.1479 -0.85%
2024-10-07 0 1.180 - 1.350 1.080 1.180 114,000 129,160 1.1330 1.170 - 1.339 1.071 1.170 114,945 1.1237 1.72%
2024-10-04 0 1.160 0.880 1.210 1.100 1.160 150,000 167,900 1.1193 1.150 0.873 1.200 1.091 1.150 151,243 1.1101 4.50%
2024-10-03 0 1.110 0.960 1.300 1.020 1.110 126,000 135,000 1.0714 1.101 0.952 1.289 1.012 1.101 127,044 1.0626 2.78%
2024-10-02 0 1.080 1.080 1.090 1.040 1.150 174,000 192,180 1.1045 1.071 1.071 1.081 1.031 1.141 175,442 1.0954 -3.57%
2024-09-30 0 1.120 1.070 1.140 1.020 1.140 182,000 196,660 1.0805 1.111 1.061 1.131 1.012 1.131 183,508 1.0717 13.13%
2024-09-27 0 0.990 0.730 - 1.010 1.120 108,000 113,860 1.0543 0.982 0.724 - 1.002 1.111 108,895 1.0456 -5.71%
2024-09-26 0 1.050 1.010 1.060 0.970 1.150 148,000 163,560 1.1051 1.041 1.002 1.051 0.962 1.141 149,227 1.0961 -6.25%
2024-09-25 0 1.120 0.960 1.300 1.070 1.120 100,000 109,660 1.0966 1.111 0.952 1.289 1.061 1.111 100,829 1.0876 -1.75%
2024-09-24 0 1.140 1.050 1.150 1.020 1.140 262,000 274,080 1.0461 1.131 1.041 1.141 1.012 1.131 264,171 1.0375 4.59%
2024-09-23 0 1.090 1.120 - 1.010 1.090 100,000 106,580 1.0658 1.081 1.111 - 1.002 1.081 100,829 1.0570 0.00%
2024-09-20 0 1.090 0.980 1.150 1.030 1.100 100,000 106,600 1.0660 1.081 0.972 1.141 1.022 1.091 100,829 1.0572 1.87%
2024-09-19 0 1.070 0.980 1.080 1.030 1.070 112,000 117,680 1.0507 1.061 0.972 1.071 1.022 1.061 112,928 1.0421 2.88%
2024-09-17 0 1.040 0.980 1.040 0.950 1.130 122,000 129,260 1.0595 1.031 0.972 1.031 0.942 1.121 123,011 1.0508 -6.31%
2024-09-16 0 1.110 - 1.230 1.010 1.150 100,000 110,060 1.1006 1.101 - 1.220 1.002 1.141 100,829 1.0916 -4.31%
2024-09-13 0 1.160 1.150 1.200 1.160 1.190 100,000 116,460 1.1646 1.150 1.141 1.190 1.150 1.180 100,829 1.1550 0.00%
2024-09-12 0 1.160 1.150 1.200 1.160 1.200 100,000 118,060 1.1806 1.150 1.141 1.190 1.150 1.190 100,829 1.1709 0.00%
2024-09-11 0 1.160 1.150 1.300 1.160 1.210 100,000 119,080 1.1908 1.150 1.141 1.289 1.150 1.200 100,829 1.1810 0.00%
2024-09-10 0 1.160 1.150 1.300 1.150 1.190 100,000 116,680 1.1668 1.150 1.141 1.289 1.141 1.180 100,829 1.1572 -0.85%
2024-09-09 0 1.170 1.120 1.230 1.160 1.220 100,000 117,560 1.1756 1.160 1.111 1.220 1.150 1.210 100,829 1.1659 1.74%
2024-09-05 0 1.150 1.120 1.200 1.150 1.180 100,000 116,460 1.1646 1.141 1.111 1.190 1.141 1.170 100,829 1.1550 -2.54%
2024-09-04 0 1.180 1.170 1.230 1.160 1.210 100,000 118,520 1.1852 1.170 1.160 1.220 1.150 1.200 100,829 1.1755 -1.67%
2024-09-03 0 1.200 1.110 1.350 1.200 1.330 110,000 141,280 1.2844 1.190 1.101 1.339 1.190 1.319 110,912 1.2738 -7.69%
2024-09-02 0 1.300 1.180 1.300 1.030 1.350 206,000 257,780 1.2514 1.289 1.170 1.289 1.022 1.339 207,707 1.2411 -0.76%
2024-08-30 0 1.310 1.300 1.680 1.310 1.350 100,000 131,660 1.3166 1.299 1.289 1.666 1.299 1.339 100,829 1.3058 0.00%
2024-08-29 0 1.310 - 1.400 1.300 1.370 104,000 140,200 1.3481 1.299 - 1.388 1.289 1.359 104,862 1.3370 -0.76%
2024-08-28 0 1.320 1.300 1.400 1.300 1.350 100,000 133,160 1.3316 1.309 1.289 1.388 1.289 1.339 100,829 1.3207 0.76%
2024-08-27 0 1.310 1.300 - 1.300 1.370 100,000 132,980 1.3298 1.299 1.289 - 1.289 1.359 100,829 1.3189 -2.96%
2024-08-26 0 1.350 1.340 1.390 1.340 1.350 100,000 134,900 1.3490 1.339 1.329 1.379 1.329 1.339 100,829 1.3379 0.75%
2024-08-23 0 1.340 1.330 1.390 1.330 1.360 100,000 134,000 1.3400 1.329 1.319 1.379 1.319 1.349 100,829 1.3290 -2.19%
2024-08-22 0 1.370 1.370 1.430 1.350 1.370 100,000 136,460 1.3646 1.359 1.359 1.418 1.339 1.359 100,829 1.3534 0.74%
2024-08-21 0 1.360 1.360 1.430 1.320 1.530 242,000 345,020 1.4257 1.349 1.349 1.418 1.309 1.517 244,006 1.4140 -11.11%
2024-08-20 0 1.530 1.410 1.670 1.470 1.530 106,000 158,020 1.4908 1.517 1.398 1.656 1.458 1.517 106,879 1.4785 1.32%
2024-08-19 0 1.510 1.420 1.520 1.500 1.510 100,000 150,780 1.5078 1.498 1.408 1.508 1.488 1.498 100,829 1.4954 -0.66%
2024-08-16 0 1.520 1.420 1.670 1.400 1.530 102,000 154,960 1.5192 1.508 1.408 1.656 1.388 1.517 102,845 1.5067 -0.65%
2024-08-15 0 1.530 1.410 1.680 1.490 1.530 116,000 176,560 1.5221 1.517 1.398 1.666 1.478 1.517 116,961 1.5096 0.00%
2024-08-14 0 1.530 1.410 1.680 1.500 1.530 104,000 158,740 1.5263 1.517 1.398 1.666 1.488 1.517 104,862 1.5138 2.00%
2024-08-13 0 1.500 1.440 1.520 1.360 1.580 142,000 213,620 1.5044 1.488 1.428 1.508 1.349 1.567 143,177 1.4920 -3.85%
2024-08-12 0 1.560 1.500 1.560 1.560 1.570 100,000 156,200 1.5620 1.547 1.488 1.547 1.547 1.557 100,829 1.5492 -1.89%
2024-08-09 0 1.590 1.500 1.590 1.550 1.600 184,000 290,440 1.5785 1.577 1.488 1.577 1.537 1.587 185,525 1.5655 -1.85%
2024-08-08 0 1.620 1.560 1.620 1.600 1.620 102,000 163,600 1.6039 1.607 1.547 1.607 1.587 1.607 102,845 1.5907 2.53%
2024-08-07 0 1.580 1.580 1.620 1.580 1.750 386,000 629,960 1.6320 1.567 1.567 1.607 1.567 1.736 389,199 1.6186 -11.24%
2024-08-06 0 1.780 1.700 1.800 1.660 1.780 400,000 705,060 1.7627 1.765 1.686 1.785 1.646 1.765 403,315 1.7482 2.89%
2024-08-05 0 1.730 1.630 1.790 1.630 1.730 410,000 691,700 1.6871 1.716 1.617 1.775 1.617 1.716 413,398 1.6732 3.59%
2024-08-02 0 1.670 1.630 1.680 1.630 1.710 400,000 664,040 1.6601 1.656 1.617 1.666 1.617 1.696 403,315 1.6465 0.60%
2024-08-01 0 1.660 1.640 1.690 1.610 1.720 406,000 676,320 1.6658 1.646 1.627 1.676 1.597 1.706 409,365 1.6521 1.22%
2024-07-31 0 1.640 1.590 1.660 1.600 1.640 418,000 681,800 1.6311 1.627 1.577 1.646 1.587 1.627 421,464 1.6177 3.14%
2024-07-30 0 1.590 1.590 1.670 1.590 1.660 410,000 669,240 1.6323 1.577 1.577 1.656 1.577 1.646 413,398 1.6189 -1.85%
2024-07-29 0 1.620 1.590 1.630 1.590 1.640 400,000 648,000 1.6200 1.607 1.577 1.617 1.577 1.627 403,315 1.6067 -1.22%
2024-07-26 0 1.640 1.610 1.650 1.610 1.660 400,000 654,100 1.6353 1.627 1.597 1.636 1.597 1.646 403,315 1.6218 1.86%
2024-07-25 0 1.610 1.600 1.610 1.600 1.660 402,000 653,320 1.6252 1.597 1.587 1.597 1.587 1.646 405,332 1.6118 -3.01%
2024-07-24 0 1.660 1.590 1.670 1.600 1.700 400,000 656,560 1.6414 1.646 1.577 1.656 1.587 1.686 403,315 1.6279 1.22%
2024-07-23 0 1.640 1.580 1.660 1.600 1.670 404,000 659,120 1.6315 1.627 1.567 1.646 1.587 1.656 407,348 1.6181 0.61%
2024-07-22 0 1.630 1.580 1.640 1.600 1.680 400,000 651,820 1.6296 1.617 1.567 1.627 1.587 1.666 403,315 1.6162 -2.98%
2024-07-19 0 1.680 1.640 1.680 1.660 1.720 400,000 673,620 1.6841 1.666 1.627 1.666 1.646 1.706 403,315 1.6702 -1.75%
2024-07-18 0 1.710 1.640 1.720 1.620 1.720 418,000 697,080 1.6677 1.696 1.627 1.706 1.607 1.706 421,464 1.6539 0.00%
2024-07-17 0 1.710 1.610 1.720 1.680 1.750 402,000 689,920 1.7162 1.696 1.597 1.706 1.666 1.736 405,332 1.7021 -1.16%
2024-07-16 0 1.730 1.680 1.800 1.720 1.740 400,000 693,240 1.7331 1.716 1.666 1.785 1.706 1.726 403,315 1.7189 -0.57%
2024-07-15 0 1.740 1.680 1.760 1.680 1.790 400,000 698,660 1.7467 1.726 1.666 1.746 1.666 1.775 403,315 1.7323 -0.57%
2024-07-12 0 1.750 1.730 1.790 1.730 1.770 438,000 772,100 1.7628 1.736 1.716 1.775 1.716 1.755 441,630 1.7483 -0.57%
2024-07-11 0 1.760 1.750 1.800 1.740 1.790 504,000 893,320 1.7725 1.746 1.736 1.785 1.726 1.775 508,177 1.7579 0.57%
2024-07-10 0 1.750 1.700 1.780 1.710 1.770 2,768,000 4,827,200 1.7439 1.736 1.686 1.765 1.696 1.755 2,790,942 1.7296 1.74%
2024-07-09 0 1.720 1.710 1.750 1.720 1.760 1,406,000 2,464,180 1.7526 1.706 1.696 1.736 1.706 1.746 1,417,653 1.7382 -1.71%
2024-07-08 0 1.750 1.730 1.770 1.700 1.750 3,008,000 5,216,700 1.7343 1.736 1.716 1.755 1.686 1.736 3,032,931 1.7200 1.74%
2024-07-05 0 1.720 1.690 1.770 1.700 1.730 890,000 1,525,820 1.7144 1.706 1.676 1.755 1.686 1.716 897,376 1.7003 0.58%
2024-07-04 0 1.710 1.700 1.780 1.690 1.750 950,000 1,628,860 1.7146 1.696 1.686 1.765 1.676 1.736 957,874 1.7005 -0.58%
2024-07-03 0 1.720 1.720 1.740 1.670 1.850 1,252,000 2,177,320 1.7391 1.706 1.706 1.726 1.656 1.835 1,262,377 1.7248 -8.02%
2024-07-02 0 1.870 1.690 1.880 1.690 1.920 962,000 1,669,900 1.7359 1.855 1.676 1.865 1.676 1.904 969,973 1.7216 -2.60%
2024-06-28 0 1.920 1.710 1.920 1.760 1.940 234,000 429,040 1.8335 1.904 1.696 1.904 1.746 1.924 235,939 1.8184 3.23%
2024-06-27 0 1.860 1.740 1.900 1.730 1.900 152,000 269,080 1.7703 1.845 1.726 1.884 1.716 1.884 153,260 1.7557 8.77%
2024-06-26 0 1.710 1.710 1.740 1.690 1.780 402,000 699,300 1.7396 1.696 1.696 1.726 1.676 1.765 405,332 1.7253 -5.00%
2024-06-25 0 1.800 1.760 1.850 1.760 1.820 400,000 715,880 1.7897 1.785 1.746 1.835 1.746 1.805 403,315 1.7750 -0.55%
2024-06-24 0 1.810 1.780 1.840 1.780 1.860 400,000 728,400 1.8210 1.795 1.765 1.825 1.765 1.845 403,315 1.8060 -2.69%
2024-06-21 0 1.860 1.770 1.900 1.760 1.860 412,000 740,300 1.7968 1.845 1.755 1.884 1.746 1.845 415,415 1.7821 3.33%
2024-06-20 0 1.800 1.790 1.810 1.780 1.850 400,000 723,380 1.8085 1.785 1.775 1.795 1.765 1.835 403,315 1.7936 -2.70%
2024-06-19 0 1.850 1.790 1.860 1.800 1.890 446,000 827,460 1.8553 1.835 1.775 1.845 1.785 1.874 449,697 1.8400 -1.07%
2024-06-18 0 1.870 1.840 1.890 1.790 1.870 436,000 803,340 1.8425 1.855 1.825 1.874 1.775 1.855 439,614 1.8274 4.47%
2024-06-17 0 1.790 1.790 1.810 1.680 1.840 428,000 754,320 1.7624 1.775 1.775 1.795 1.666 1.825 431,547 1.7479 6.55%
2024-06-14 0 1.680 1.660 1.760 1.650 1.720 12,138,000 17,126,800 1.4110 1.666 1.646 1.746 1.636 1.706 12,238,602 1.3994 4.67%
2024-06-13 0 1.620 1.620 1.670 1.620 1.730 1,200,000 2,007,680 1.6731 1.592 1.592 1.641 1.592 1.700 1,221,254 1.6440 -5.26%
2024-06-12 0 1.710 1.650 1.720 1.620 1.760 514,000 875,660 1.7036 1.680 1.621 1.690 1.592 1.729 523,104 1.6740 -1.16%
2024-06-11 0 1.730 1.700 1.890 1.700 1.820 428,000 746,760 1.7448 1.700 1.670 1.857 1.670 1.788 435,580 1.7144 1.76%
2024-06-07 0 1.700 1.660 1.720 1.660 1.740 468,000 806,600 1.7235 1.670 1.631 1.690 1.631 1.710 476,289 1.6935 -1.73%
2024-06-06 0 1.730 1.720 1.820 1.720 1.800 400,000 696,020 1.7401 1.700 1.690 1.788 1.690 1.769 407,085 1.7098 0.58%
2024-06-05 0 1.720 1.710 1.820 1.720 1.770 400,000 696,100 1.7403 1.690 1.680 1.788 1.690 1.739 407,085 1.7100 0.00%
2024-06-04 0 1.720 1.710 1.820 1.700 1.760 402,000 693,120 1.7242 1.690 1.680 1.788 1.670 1.729 409,120 1.6942 0.58%
2024-06-03 0 1.710 1.680 1.720 1.700 1.740 594,000 1,023,080 1.7224 1.680 1.651 1.690 1.670 1.710 604,521 1.6924 -0.58%
2024-05-31 0 1.720 1.710 1.780 1.720 1.860 400,000 705,300 1.7633 1.690 1.680 1.749 1.690 1.828 407,085 1.7326 -0.58%
2024-05-30 0 1.730 1.710 1.920 1.730 1.750 400,000 693,660 1.7342 1.700 1.680 1.887 1.700 1.720 407,085 1.7040 0.00%
2024-05-29 0 1.730 1.710 1.750 1.720 1.760 400,000 694,180 1.7355 1.700 1.680 1.720 1.690 1.729 407,085 1.7052 0.00%
2024-05-28 0 1.730 1.710 1.780 1.720 1.760 400,000 691,340 1.7284 1.700 1.680 1.749 1.690 1.729 407,085 1.6983 0.00%
2024-05-27 0 1.730 1.710 1.780 1.700 1.790 1,792,000 3,104,020 1.7322 1.700 1.680 1.749 1.670 1.759 1,823,739 1.7020 0.00%
2024-05-24 0 1.730 1.710 1.810 1.700 1.750 866,000 1,506,480 1.7396 1.700 1.680 1.779 1.670 1.720 881,338 1.7093 -0.57%
2024-05-23 0 1.740 1.700 1.760 1.700 1.810 2,458,000 4,323,600 1.7590 1.710 1.670 1.729 1.670 1.779 2,501,535 1.7284 0.58%
2024-05-22 0 1.730 1.720 1.820 1.730 1.800 2,066,000 3,649,960 1.7667 1.700 1.690 1.788 1.700 1.769 2,102,592 1.7359 0.58%
2024-05-21 0 1.720 1.710 1.800 1.690 1.830 2,982,000 5,235,840 1.7558 1.690 1.680 1.769 1.661 1.798 3,034,815 1.7253 -1.15%
2024-05-20 0 1.740 1.700 1.730 1.680 1.750 400,000 687,760 1.7194 1.710 1.670 1.700 1.651 1.720 407,085 1.6895 1.75%
2024-05-17 0 1.710 1.690 1.780 1.670 1.810 438,000 739,780 1.6890 1.680 1.661 1.749 1.641 1.779 445,758 1.6596 1.79%
2024-05-16 0 1.680 1.670 1.820 1.670 1.750 1,314,000 2,225,020 1.6933 1.651 1.641 1.788 1.641 1.720 1,337,273 1.6638 0.60%
2024-05-14 0 1.670 1.660 1.800 1.660 1.820 400,000 668,360 1.6709 1.641 1.631 1.769 1.631 1.788 407,085 1.6418 -1.18%
2024-05-13 0 1.690 1.660 1.700 1.660 1.710 416,000 696,140 1.6734 1.661 1.631 1.670 1.631 1.680 423,368 1.6443 0.60%
2024-05-10 0 1.680 1.670 1.720 1.670 1.730 420,000 707,680 1.6850 1.651 1.641 1.690 1.641 1.700 427,439 1.6556 -2.89%
2024-05-09 0 1.730 1.720 1.860 1.700 1.730 400,000 687,320 1.7183 1.700 1.690 1.828 1.670 1.700 407,085 1.6884 0.58%
2024-05-08 0 1.720 1.700 1.740 1.700 1.890 402,000 690,200 1.7169 1.690 1.670 1.710 1.670 1.857 409,120 1.6870 0.00%
2024-05-07 0 1.720 1.710 1.900 1.720 1.890 400,000 699,480 1.7487 1.690 1.680 1.867 1.690 1.857 407,085 1.7183 -1.15%
2024-05-06 0 1.740 1.720 1.800 1.720 1.860 426,000 760,580 1.7854 1.710 1.690 1.769 1.690 1.828 433,545 1.7543 -1.14%
2024-05-03 0 1.760 1.750 1.850 1.760 1.890 406,000 747,100 1.8401 1.729 1.720 1.818 1.729 1.857 413,191 1.8081 -7.37%
2024-05-02 0 1.900 1.790 1.910 1.840 1.930 400,000 766,620 1.9166 1.867 1.759 1.877 1.808 1.896 407,085 1.8832 -1.04%
2024-04-30 0 1.920 1.790 1.920 1.880 1.950 410,000 783,080 1.9100 1.887 1.759 1.887 1.847 1.916 417,262 1.8767 1.05%
2024-04-29 0 1.900 1.720 1.900 1.760 1.900 428,000 795,500 1.8586 1.867 1.690 1.867 1.729 1.867 435,580 1.8263 0.53%
2024-04-26 0 1.890 1.700 1.900 1.690 1.950 498,000 891,360 1.7899 1.857 1.670 1.867 1.661 1.916 506,820 1.7587 8.62%
2024-04-25 0 1.740 1.660 1.760 1.680 1.770 428,000 739,320 1.7274 1.710 1.631 1.729 1.651 1.739 435,580 1.6973 -1.69%
2024-04-24 0 1.770 1.660 1.780 1.680 1.790 400,000 689,280 1.7232 1.739 1.631 1.749 1.651 1.759 407,085 1.6932 2.31%
2024-04-23 0 1.730 1.680 1.750 1.690 1.770 580,000 1,008,220 1.7383 1.700 1.651 1.720 1.661 1.739 590,273 1.7081 1.17%
2024-04-22 0 1.710 1.670 1.750 1.660 1.760 450,000 775,780 1.7240 1.680 1.641 1.720 1.631 1.729 457,970 1.6940 0.00%
2024-04-19 0 1.710 1.660 1.740 1.650 1.980 1,652,000 3,085,920 1.8680 1.680 1.631 1.710 1.621 1.946 1,681,259 1.8355 -8.06%
2024-04-18 0 1.860 1.820 1.940 1.780 1.940 400,000 757,160 1.8929 1.828 1.788 1.906 1.749 1.906 407,085 1.8600 -1.06%
2024-04-17 0 1.880 1.780 1.940 1.850 1.940 400,000 766,320 1.9158 1.847 1.749 1.906 1.818 1.906 407,085 1.8825 -1.57%
2024-04-16 0 1.910 1.760 1.920 1.910 1.960 400,000 771,940 1.9299 1.877 1.729 1.887 1.877 1.926 407,085 1.8963 -1.04%
2024-04-15 0 1.930 1.880 1.940 1.920 1.950 400,000 773,040 1.9326 1.896 1.847 1.906 1.887 1.916 407,085 1.8990 -0.52%
2024-04-12 0 1.940 1.890 1.950 1.940 1.960 400,000 776,320 1.9408 1.906 1.857 1.916 1.906 1.926 407,085 1.9070 0.00%
2024-04-11 0 1.940 1.890 1.950 1.900 1.970 402,000 779,840 1.9399 1.906 1.857 1.916 1.867 1.936 409,120 1.9061 2.11%
2024-04-10 0 1.900 1.880 1.920 1.800 2.280 2,766,000 5,312,900 1.9208 1.867 1.847 1.887 1.769 2.240 2,814,990 1.8874 2.15%
2024-04-09 0 1.860 1.750 1.900 1.800 2.150 836,000 1,658,220 1.9835 1.828 1.720 1.867 1.769 2.113 850,807 1.9490 -4.12%
2024-04-08 0 1.940 1.720 1.950 1.660 2.010 956,000 1,772,700 1.8543 1.906 1.690 1.916 1.631 1.975 972,932 1.8220 15.48%
2024-04-05 0 1.680 1.640 1.690 1.680 1.690 100,000 168,340 1.6834 1.651 1.611 1.661 1.651 1.661 101,771 1.6541 1.82%
2024-04-03 0 1.650 1.640 1.690 1.620 1.720 190,000 316,220 1.6643 1.621 1.611 1.661 1.592 1.690 193,365 1.6354 -1.20%
2024-04-02 0 1.670 1.660 1.700 1.670 1.910 206,000 373,660 1.8139 1.641 1.631 1.670 1.641 1.877 209,649 1.7823 -12.11%
2024-03-28 0 1.900 1.710 1.900 1.680 1.950 610,000 1,081,600 1.7731 1.867 1.680 1.867 1.651 1.916 620,804 1.7423 6.74%
2024-03-27 0 1.780 1.660 - 1.650 1.780 490,000 829,900 1.6937 1.749 1.631 - 1.621 1.749 498,679 1.6642 5.95%
2024-03-26 0 1.680 1.660 1.700 1.660 1.740 404,000 681,160 1.6860 1.651 1.631 1.670 1.631 1.710 411,155 1.6567 1.20%
2024-03-25 0 1.660 1.620 1.700 1.640 1.740 406,000 682,220 1.6803 1.631 1.592 1.670 1.611 1.710 413,191 1.6511 -2.35%
2024-03-22 0 1.700 1.660 1.700 1.660 1.720 412,000 693,960 1.6844 1.670 1.631 1.670 1.631 1.690 419,297 1.6551 1.19%
2024-03-21 0 1.680 1.670 1.690 1.670 1.730 4,904,000 8,425,700 1.7181 1.651 1.641 1.661 1.641 1.700 4,990,857 1.6882 -2.89%
2024-03-20 0 1.730 1.660 1.730 1.660 1.750 400,000 682,580 1.7065 1.700 1.631 1.700 1.631 1.720 407,085 1.6768 0.58%
2024-03-19 0 1.720 1.650 1.770 1.670 1.770 686,000 1,177,240 1.7161 1.690 1.621 1.739 1.641 1.739 698,150 1.6862 0.00%
2024-03-18 0 1.720 1.650 1.770 1.650 1.770 900,000 1,519,140 1.6879 1.690 1.621 1.739 1.621 1.739 915,940 1.6586 3.61%
2024-03-15 0 1.660 1.550 1.770 1.660 1.690 982,000 1,644,740 1.6749 1.631 1.523 1.739 1.631 1.661 999,393 1.6457 -1.19%
2024-03-14 0 1.680 1.670 1.680 1.650 1.710 920,000 1,538,700 1.6725 1.651 1.641 1.651 1.621 1.680 936,294 1.6434 -1.75%
2024-03-13 0 1.710 1.650 1.730 1.650 1.790 496,000 852,360 1.7185 1.680 1.621 1.700 1.621 1.759 504,785 1.6886 -3.39%
2024-03-12 0 1.770 1.660 1.770 1.620 1.770 412,000 695,080 1.6871 1.739 1.631 1.739 1.592 1.739 419,297 1.6577 3.51%
2024-03-11 0 1.710 1.610 1.720 1.650 1.710 8,620,000 14,811,240 1.7182 1.680 1.582 1.690 1.621 1.680 8,772,672 1.6883 1.18%
2024-03-08 0 1.690 1.690 1.700 1.680 1.750 494,000 846,480 1.7135 1.661 1.661 1.670 1.651 1.720 502,749 1.6837 -3.43%
2024-03-07 0 1.750 1.710 1.760 1.720 1.850 558,000 986,420 1.7678 1.720 1.680 1.729 1.690 1.818 567,883 1.7370 -2.23%
2024-03-06 0 1.790 1.680 1.820 1.720 1.790 400,000 701,580 1.7540 1.759 1.651 1.788 1.690 1.759 407,085 1.7234 2.29%
2024-03-05 0 1.750 1.660 1.830 1.600 1.750 400,000 684,620 1.7116 1.720 1.631 1.798 1.572 1.720 407,085 1.6818 0.00%
2024-03-04 0 1.750 1.670 1.770 1.610 1.780 492,000 838,380 1.7040 1.720 1.641 1.739 1.582 1.749 500,714 1.6744 -2.78%
2024-03-01 0 1.800 1.770 1.820 1.780 1.870 474,000 859,680 1.8137 1.769 1.739 1.788 1.749 1.837 482,395 1.7821 -5.26%
2024-02-29 0 1.900 1.870 1.900 1.860 1.960 508,000 977,620 1.9244 1.867 1.837 1.867 1.828 1.926 516,997 1.8910 -2.56%
2024-02-28 0 1.950 1.910 1.980 1.870 2.010 470,000 925,840 1.9699 1.916 1.877 1.946 1.837 1.975 478,324 1.9356 -2.01%
2024-02-27 0 1.990 1.910 2.000 1.890 2.030 526,000 1,039,280 1.9758 1.955 1.877 1.965 1.857 1.995 535,316 1.9414 -0.50%
2024-02-26 0 2.000 1.880 2.010 1.940 2.050 524,000 1,048,960 2.0018 1.965 1.847 1.975 1.906 2.014 533,281 1.9670 3.09%
2024-02-23 0 1.940 1.920 1.950 1.900 1.950 508,000 977,340 1.9239 1.906 1.887 1.916 1.867 1.916 516,997 1.8904 1.04%
2024-02-22 0 1.920 1.910 1.930 1.800 1.930 602,000 1,144,600 1.9013 1.887 1.877 1.896 1.769 1.896 612,662 1.8682 6.67%
2024-02-21 0 1.800 1.800 1.920 1.780 1.930 9,164,000 15,781,300 1.7221 1.769 1.769 1.887 1.749 1.896 9,326,307 1.6921 0.00%
2024-02-20 0 1.800 1.800 1.910 1.790 1.900 478,000 881,820 1.8448 1.769 1.769 1.877 1.759 1.867 486,466 1.8127 -0.55%
2024-02-19 0 1.810 1.800 1.900 1.750 1.900 460,000 850,560 1.8490 1.779 1.769 1.867 1.720 1.867 468,147 1.8169 2.84%
2024-02-16 0 1.760 1.700 1.760 1.760 1.950 508,000 960,760 1.8913 1.729 1.670 1.729 1.729 1.916 516,997 1.8583 -2.76%
2024-02-15 0 1.810 1.780 1.900 1.760 1.930 402,000 732,980 1.8233 1.779 1.749 1.867 1.729 1.896 409,120 1.7916 0.56%
2024-02-14 0 1.800 1.800 1.870 1.800 1.980 436,000 818,260 1.8767 1.769 1.769 1.837 1.769 1.946 443,722 1.8441 -3.74%
2024-02-09 0 1.870 1.860 1.980 1.780 1.900 290,000 530,160 1.8281 1.837 1.828 1.946 1.749 1.867 295,136 1.7963 0.00%
2024-02-08 0 1.870 1.800 1.920 1.800 1.900 400,000 740,600 1.8515 1.837 1.769 1.887 1.769 1.867 407,085 1.8193 0.54%
2024-02-07 0 1.860 1.820 1.860 1.810 1.910 404,000 748,300 1.8522 1.828 1.788 1.828 1.779 1.877 411,155 1.8200 0.54%
2024-02-06 0 1.850 1.800 1.890 1.800 1.980 416,000 802,240 1.9285 1.818 1.769 1.857 1.769 1.946 423,368 1.8949 -4.15%
2024-02-05 0 1.930 1.830 1.940 1.780 1.990 532,000 1,024,200 1.9252 1.896 1.798 1.906 1.749 1.955 541,422 1.8917 0.00%
2024-02-02 0 1.930 1.880 1.900 1.880 2.060 508,000 998,160 1.9649 1.896 1.847 1.867 1.847 2.024 516,997 1.9307 -2.03%
2024-02-01 0 1.970 1.820 1.980 1.890 1.980 410,000 788,760 1.9238 1.936 1.788 1.946 1.857 1.946 417,262 1.8903 3.14%
2024-01-31 0 1.910 1.750 1.910 1.880 1.910 420,000 797,740 1.8994 1.877 1.720 1.877 1.847 1.877 427,439 1.8663 0.00%
2024-01-30 0 1.910 1.850 1.920 1.870 1.930 406,000 770,940 1.8989 1.877 1.818 1.887 1.837 1.896 413,191 1.8658 0.53%
2024-01-29 0 1.900 1.840 1.910 1.850 1.940 406,000 767,180 1.8896 1.867 1.808 1.877 1.818 1.906 413,191 1.8567 1.06%
2024-01-26 0 1.880 1.830 1.910 1.840 1.920 444,000 835,860 1.8826 1.847 1.798 1.877 1.808 1.887 451,864 1.8498 -1.05%
2024-01-25 0 1.900 1.840 1.900 1.830 1.900 422,000 781,800 1.8526 1.867 1.808 1.867 1.798 1.867 429,474 1.8204 3.83%
2024-01-24 0 1.830 1.830 1.850 1.810 1.860 404,000 741,060 1.8343 1.798 1.798 1.818 1.779 1.828 411,155 1.8024 1.10%
2024-01-23 0 1.810 1.800 1.840 1.760 1.840 436,000 788,440 1.8083 1.779 1.769 1.808 1.729 1.808 443,722 1.7769 2.84%
2024-01-22 0 1.760 1.760 1.770 1.740 1.890 612,000 1,094,180 1.7879 1.729 1.729 1.739 1.710 1.857 622,839 1.7568 -2.76%
2024-01-19 0 1.810 1.790 1.820 1.680 1.850 408,000 723,580 1.7735 1.779 1.759 1.788 1.651 1.818 415,226 1.7426 2.26%
2024-01-18 0 1.770 1.760 1.880 1.700 1.820 444,000 788,680 1.7763 1.739 1.729 1.847 1.670 1.788 451,864 1.7454 0.57%
2024-01-17 0 1.760 1.750 1.810 1.700 1.830 466,000 812,000 1.7425 1.729 1.720 1.779 1.670 1.798 474,254 1.7122 1.73%
2024-01-16 0 1.730 1.720 1.770 1.730 1.830 554,000 971,860 1.7543 1.700 1.690 1.739 1.700 1.798 563,812 1.7237 -1.14%
2024-01-15 0 1.750 1.720 1.830 1.750 1.820 410,000 720,440 1.7572 1.720 1.690 1.798 1.720 1.788 417,262 1.7266 0.00%
2024-01-12 0 1.750 1.720 1.810 1.700 1.840 400,000 697,760 1.7444 1.720 1.690 1.779 1.670 1.808 407,085 1.7140 0.57%
2024-01-11 0 1.740 1.700 1.780 1.660 1.740 426,000 728,200 1.7094 1.710 1.670 1.749 1.631 1.710 433,545 1.6796 2.35%
2024-01-10 0 1.700 1.690 1.810 1.650 1.720 402,000 679,060 1.6892 1.670 1.661 1.779 1.621 1.690 409,120 1.6598 0.59%
2024-01-09 0 1.690 1.660 1.710 1.680 1.770 414,000 725,320 1.7520 1.661 1.631 1.680 1.651 1.739 421,333 1.7215 -5.06%
2024-01-08 0 1.780 1.710 1.780 1.680 1.830 540,000 945,420 1.7508 1.749 1.680 1.749 1.651 1.798 549,564 1.7203 -2.73%
2024-01-05 0 1.830 1.730 1.830 1.630 1.890 400,000 687,980 1.7200 1.798 1.700 1.798 1.602 1.857 407,085 1.6900 8.93%
2024-01-04 0 1.680 1.610 1.690 1.600 1.680 416,000 683,100 1.6421 1.651 1.582 1.661 1.572 1.651 423,368 1.6135 -0.59%
2024-01-03 0 1.690 1.620 1.700 1.670 1.770 402,000 675,540 1.6804 1.661 1.592 1.670 1.641 1.739 409,120 1.6512 0.60%
2024-01-02 0 1.680 1.620 1.800 1.610 1.690 430,000 721,800 1.6786 1.651 1.592 1.769 1.582 1.661 437,616 1.6494 0.00%
2023-12-29 0 1.680 1.600 1.730 1.670 1.730 404,000 680,220 1.6837 1.651 1.572 1.700 1.641 1.700 411,155 1.6544 0.00%
2023-12-28 0 1.680 1.610 1.790 1.680 1.750 402,000 679,360 1.6900 1.651 1.582 1.759 1.651 1.720 409,120 1.6605 -1.18%
2023-12-27 0 1.700 1.630 1.730 1.690 1.760 404,000 690,880 1.7101 1.670 1.602 1.700 1.661 1.729 411,155 1.6803 0.59%
2023-12-22 0 1.690 1.640 1.700 1.650 1.700 402,000 677,280 1.6848 1.661 1.611 1.670 1.621 1.670 409,120 1.6555 2.42%
2023-12-21 0 1.650 1.580 1.660 1.600 1.680 402,000 663,520 1.6505 1.621 1.553 1.631 1.572 1.651 409,120 1.6218 1.23%
2023-12-20 0 1.630 1.600 1.640 1.620 1.690 418,000 694,700 1.6620 1.602 1.572 1.611 1.592 1.661 425,403 1.6330 -1.21%
2023-12-19 0 1.650 1.610 1.660 1.610 1.680 408,000 668,760 1.6391 1.621 1.582 1.631 1.582 1.651 415,226 1.6106 -0.60%
2023-12-18 0 1.660 1.600 1.670 1.660 1.710 400,000 675,000 1.6875 1.631 1.572 1.641 1.631 1.680 407,085 1.6581 -3.49%
2023-12-15 0 1.720 1.640 1.750 1.660 1.720 402,000 688,360 1.7123 1.690 1.611 1.720 1.631 1.690 409,120 1.6825 2.99%
2023-12-14 0 1.670 1.620 1.670 1.620 1.700 408,000 678,780 1.6637 1.641 1.592 1.641 1.592 1.670 415,226 1.6347 1.21%
2023-12-13 0 1.650 1.610 1.660 1.590 1.700 408,000 681,920 1.6714 1.621 1.582 1.631 1.562 1.670 415,226 1.6423 0.00%
2023-12-12 0 1.650 1.650 1.720 1.650 1.710 434,000 728,060 1.6776 1.621 1.621 1.690 1.621 1.680 441,687 1.6484 -1.79%
2023-12-11 0 1.680 1.560 1.680 1.580 1.680 418,000 673,880 1.6122 1.651 1.533 1.651 1.553 1.651 425,403 1.5841 5.00%
2023-12-08 0 1.600 1.600 1.630 1.600 1.700 406,000 665,820 1.6400 1.572 1.572 1.602 1.572 1.670 413,191 1.6114 -3.03%
2023-12-07 0 1.650 1.600 1.660 1.570 1.660 408,000 661,980 1.6225 1.621 1.572 1.631 1.543 1.631 415,226 1.5943 -2.94%
2023-12-06 0 1.700 1.550 1.720 1.660 1.780 400,000 688,240 1.7206 1.670 1.523 1.690 1.631 1.749 407,085 1.6907 -3.95%
2023-12-05 0 1.770 1.720 1.790 1.700 1.780 412,000 721,460 1.7511 1.739 1.690 1.759 1.670 1.749 419,297 1.7206 1.14%
2023-12-04 0 1.750 1.700 1.790 1.650 1.750 402,000 681,020 1.6941 1.720 1.670 1.759 1.621 1.720 409,120 1.6646 4.17%
2023-12-01 0 1.680 1.660 1.680 1.680 1.740 400,000 685,780 1.7145 1.651 1.631 1.651 1.651 1.710 407,085 1.6846 -2.89%
2023-11-30 0 1.730 1.680 1.750 1.660 1.750 442,000 746,540 1.6890 1.700 1.651 1.720 1.631 1.720 449,828 1.6596 0.58%
2023-11-29 0 1.720 1.720 1.780 1.690 1.790 420,000 736,840 1.7544 1.690 1.690 1.749 1.661 1.759 427,439 1.7238 -3.91%
2023-11-28 0 1.790 1.690 1.800 1.740 1.800 406,000 725,720 1.7875 1.759 1.661 1.769 1.710 1.769 413,191 1.7564 -0.56%
2023-11-27 0 1.800 1.770 1.830 1.650 1.800 414,000 709,960 1.7149 1.769 1.739 1.798 1.621 1.769 421,333 1.6850 0.56%
2023-11-24 0 1.790 1.630 1.800 1.490 1.810 470,000 777,900 1.6551 1.759 1.602 1.769 1.464 1.779 478,324 1.6263 0.00%
2023-11-23 0 1.790 1.710 1.810 1.640 1.860 552,000 965,420 1.7489 1.759 1.680 1.779 1.611 1.828 561,777 1.7185 4.68%
2023-11-22 0 1.710 1.700 1.710 1.670 1.770 470,000 805,500 1.7138 1.680 1.670 1.680 1.641 1.739 478,324 1.6840 -3.93%
2023-11-21 0 1.780 1.760 1.820 1.760 1.860 562,000 1,019,420 1.8139 1.749 1.729 1.788 1.729 1.828 571,954 1.7823 1.14%
2023-11-20 0 1.760 1.750 1.800 1.710 1.800 636,000 1,112,920 1.7499 1.729 1.720 1.769 1.680 1.769 647,264 1.7194 3.53%
2023-11-17 0 1.700 1.690 1.710 1.680 1.740 466,000 790,680 1.6967 1.670 1.661 1.680 1.651 1.710 474,254 1.6672 1.19%
2023-11-16 0 1.680 1.670 1.690 1.660 1.790 494,000 839,120 1.6986 1.651 1.641 1.661 1.631 1.759 502,749 1.6691 -0.59%
2023-11-15 0 1.690 1.680 1.700 1.660 1.700 422,000 708,180 1.6782 1.661 1.651 1.670 1.631 1.670 429,474 1.6489 1.81%
2023-11-14 0 1.660 1.650 1.680 1.600 1.670 652,000 1,072,900 1.6456 1.631 1.621 1.651 1.572 1.641 663,548 1.6169 1.22%
2023-11-13 0 1.640 1.600 1.680 1.570 1.680 486,000 787,980 1.6214 1.611 1.572 1.651 1.543 1.651 494,608 1.5931 1.86%
2023-11-10 0 1.610 1.570 1.680 1.590 1.680 510,000 828,300 1.6241 1.582 1.543 1.651 1.562 1.651 519,033 1.5959 -1.23%
2023-11-09 0 1.630 1.580 1.650 1.580 1.680 434,000 701,800 1.6171 1.602 1.553 1.621 1.553 1.651 441,687 1.5889 2.52%
2023-11-08 0 1.590 1.480 1.630 1.500 1.620 1,904,000 2,966,260 1.5579 1.562 1.454 1.602 1.474 1.592 1,937,723 1.5308 1.92%
2023-11-07 0 1.560 1.490 1.580 1.460 1.680 1,500,000 2,296,160 1.5308 1.533 1.464 1.553 1.435 1.651 1,526,567 1.5041 1.96%
2023-11-06 0 1.530 1.420 1.560 1.500 1.540 424,000 644,620 1.5203 1.503 1.395 1.533 1.474 1.513 431,510 1.4939 1.32%
2023-11-03 0 1.510 1.450 1.520 1.500 1.600 1,316,000 2,012,600 1.5293 1.484 1.425 1.494 1.474 1.572 1,339,308 1.5027 2.03%
2023-11-02 0 1.480 1.470 1.490 1.430 1.530 1,298,000 1,897,140 1.4616 1.454 1.444 1.464 1.405 1.503 1,320,989 1.4362 0.00%
2023-11-01 0 1.480 1.430 1.480 1.430 1.540 1,720,000 2,619,200 1.5228 1.454 1.405 1.454 1.405 1.513 1,750,464 1.4963 -1.99%
2023-10-31 0 1.510 1.420 1.440 1.450 1.590 432,000 651,820 1.5088 1.484 1.395 1.415 1.425 1.562 439,651 1.4826 -4.43%
2023-10-30 0 1.580 1.420 1.590 1.450 1.590 430,000 653,740 1.5203 1.553 1.395 1.562 1.425 1.562 437,616 1.4939 3.27%
2023-10-27 0 1.530 1.440 1.560 1.500 1.560 440,000 676,880 1.5384 1.503 1.415 1.533 1.474 1.533 447,793 1.5116 -0.65%
2023-10-26 0 1.540 1.500 1.550 1.480 1.550 404,000 618,100 1.5300 1.513 1.474 1.523 1.454 1.523 411,155 1.5033 1.99%
2023-10-25 0 1.510 1.440 1.520 1.410 1.550 406,000 611,540 1.5063 1.484 1.415 1.494 1.385 1.523 413,191 1.4800 1.34%
2023-10-24 0 1.490 1.430 1.500 1.460 1.580 402,000 602,440 1.4986 1.464 1.405 1.474 1.435 1.553 409,120 1.4725 -1.97%
2023-10-20 0 1.520 1.500 1.540 1.520 1.590 424,000 656,040 1.5473 1.494 1.474 1.513 1.494 1.562 431,510 1.5203 -4.70%
2023-10-19 0 1.610 1.580 1.630 1.570 1.630 400,000 640,400 1.6010 1.567 1.538 1.587 1.528 1.587 410,913 1.5585 1.26%
2023-10-18 0 1.590 1.570 1.590 1.470 1.600 410,000 639,920 1.5608 1.548 1.528 1.548 1.431 1.558 421,186 1.5193 6.71%
2023-10-17 0 1.490 1.420 1.580 1.420 1.570 434,000 641,480 1.4781 1.450 1.382 1.538 1.382 1.528 445,841 1.4388 3.47%
2023-10-16 0 1.440 1.390 1.450 1.400 1.490 446,000 642,880 1.4414 1.402 1.353 1.411 1.363 1.450 458,168 1.4032 -0.69%
2023-10-13 0 1.450 1.400 1.460 1.420 1.600 416,000 614,360 1.4768 1.411 1.363 1.421 1.382 1.558 427,349 1.4376 -3.33%
2023-10-12 0 1.500 1.380 1.630 1.500 1.500 10,000 15,000 1.5000 1.460 1.343 1.587 1.460 1.460 10,273 1.4602 -6.25%
2023-10-11 0 1.600 1.520 1.620 - - 8,000 12,800 1.6000 1.558 1.480 1.577 - - 8,218 1.5575 0.00%
2023-10-10 0 1.600 1.410 1.600 1.400 1.620 258,000 414,640 1.6071 1.558 1.373 1.558 1.363 1.577 265,039 1.5644 0.00%
2023-10-09 0 1.600 1.420 1.620 1.110 1.600 4,000 5,420 1.3550 1.558 1.382 1.577 1.081 1.558 4,109 1.3190 -1.23%
2023-10-06 0 1.620 1.410 1.620 - - 0 0 - 1.577 1.373 1.577 - - 0 - 0.00%
2023-10-05 0 1.620 1.410 1.620 - - 0 0 - 1.577 1.373 1.577 - - 0 - -0.61%
2023-10-04 0 1.630 1.410 1.630 - - 0 0 - 1.587 1.373 1.587 - - 0 - -1.21%
2023-10-03 0 1.650 1.410 1.650 1.560 1.680 484,000 763,060 1.5766 1.606 1.373 1.606 1.519 1.635 497,205 1.5347 7.14%
2023-09-29 0 1.540 1.490 1.580 1.410 1.540 2,690,000 4,094,160 1.5220 1.499 1.450 1.538 1.373 1.499 2,763,390 1.4816 1.99%
2023-09-28 0 1.510 1.490 1.540 1.460 1.570 424,000 635,700 1.4993 1.470 1.450 1.499 1.421 1.528 435,568 1.4595 2.72%
2023-09-27 0 1.470 1.450 1.500 1.470 1.530 414,000 617,740 1.4921 1.431 1.411 1.460 1.431 1.489 425,295 1.4525 -0.68%
2023-09-26 0 1.480 1.460 1.480 1.460 1.550 440,000 648,960 1.4749 1.441 1.421 1.441 1.421 1.509 452,004 1.4357 -2.63%
2023-09-25 0 1.520 1.470 1.490 1.350 1.520 416,000 612,820 1.4731 1.480 1.431 1.450 1.314 1.480 427,349 1.4340 -1.30%
2023-09-22 0 1.540 1.430 1.520 1.500 1.650 1,594,000 2,443,260 1.5328 1.499 1.392 1.480 1.460 1.606 1,637,488 1.4921 -1.91%
2023-09-21 0 1.570 1.570 1.620 1.500 1.600 436,000 681,380 1.5628 1.528 1.528 1.577 1.460 1.558 447,895 1.5213 0.00%
2023-09-20 0 1.570 1.480 1.550 1.380 1.570 526,000 793,140 1.5079 1.528 1.441 1.509 1.343 1.528 540,351 1.4678 9.03%
2023-09-19 0 1.440 1.420 1.480 1.400 1.510 402,000 583,140 1.4506 1.402 1.382 1.441 1.363 1.470 412,968 1.4121 2.86%
2023-09-18 0 1.400 1.380 1.510 1.380 1.500 438,000 614,300 1.4025 1.363 1.343 1.470 1.343 1.460 449,950 1.3653 -2.78%
2023-09-15 0 1.440 1.390 1.450 1.410 1.450 420,000 600,160 1.4290 1.402 1.353 1.411 1.373 1.411 431,459 1.3910 1.41%
2023-09-14 0 1.420 1.320 1.420 1.390 1.510 70,000 99,020 1.4146 1.382 1.285 1.382 1.353 1.470 71,910 1.3770 -7.19%
2023-09-13 0 1.530 1.480 1.530 - - 0 0 - 1.489 1.441 1.489 - - 0 - 0.00%
2023-09-12 0 1.530 1.530 1.590 - - 0 0 - 1.489 1.489 1.548 - - 0 - 0.00%
2023-09-11 0 1.530 1.480 1.530 - - 0 0 - 1.489 1.441 1.489 - - 0 - 0.00%
2023-09-07 0 1.530 1.430 1.580 - - 0 0 - 1.489 1.392 1.538 - - 0 - 0.00%
2023-09-06 0 1.530 1.450 1.570 1.480 1.580 86,000 132,940 1.5458 1.489 1.411 1.528 1.441 1.538 88,346 1.5048 -0.65%
2023-09-05 0 1.540 1.540 1.600 1.500 1.580 224,000 346,540 1.5471 1.499 1.499 1.558 1.460 1.538 230,111 1.5060 -6.67%
2023-09-04 0 1.650 1.590 1.650 1.620 1.680 48,000 79,280 1.6517 1.606 1.548 1.606 1.577 1.635 49,310 1.6078 -2.37%
2023-08-31 0 1.690 1.660 1.720 1.630 1.740 386,000 652,860 1.6913 1.645 1.616 1.674 1.587 1.694 396,531 1.6464 1.20%
2023-08-30 0 1.670 1.650 1.750 1.570 1.780 502,000 839,840 1.6730 1.626 1.606 1.704 1.528 1.733 515,696 1.6286 -1.18%
2023-08-29 0 1.690 1.660 1.700 1.460 1.690 1,112,000 1,811,560 1.6291 1.645 1.616 1.655 1.421 1.645 1,142,338 1.5858 7.64%
2023-08-28 0 1.570 1.560 1.610 1.540 1.620 418,000 652,940 1.5621 1.528 1.519 1.567 1.499 1.577 429,404 1.5206 2.61%
2023-08-25 0 1.530 1.520 1.610 1.410 1.620 368,000 555,660 1.5099 1.489 1.480 1.567 1.373 1.577 378,040 1.4698 -1.92%
2023-08-24 0 1.560 1.560 1.610 1.530 1.660 524,000 840,000 1.6031 1.519 1.519 1.567 1.489 1.616 538,296 1.5605 0.65%
2023-08-23 0 1.550 1.520 1.530 1.450 1.580 452,000 702,880 1.5550 1.509 1.480 1.489 1.411 1.538 464,332 1.5137 1.97%
2023-08-22 0 1.520 1.510 1.570 1.400 1.570 396,000 595,180 1.5030 1.480 1.470 1.528 1.363 1.528 406,804 1.4631 2.01%
2023-08-21 0 1.490 1.480 1.490 1.350 1.500 376,000 541,020 1.4389 1.450 1.441 1.450 1.314 1.460 386,258 1.4007 6.43%
2023-08-18 0 1.400 1.390 1.430 1.330 1.430 406,000 557,660 1.3735 1.363 1.353 1.392 1.295 1.392 417,077 1.3371 6.06%
2023-08-17 0 1.320 1.270 1.450 1.300 1.400 432,000 572,500 1.3252 1.285 1.236 1.411 1.265 1.363 443,786 1.2900 -5.04%
2023-08-16 0 1.390 1.250 1.420 1.330 1.410 530,000 736,740 1.3901 1.353 1.217 1.382 1.295 1.373 544,460 1.3532 1.46%
2023-08-15 0 1.370 1.280 1.410 1.270 1.440 844,000 1,148,760 1.3611 1.334 1.246 1.373 1.236 1.402 867,026 1.3249 2.24%
2023-08-14 0 1.340 1.260 1.350 1.230 1.370 528,000 702,040 1.3296 1.304 1.227 1.314 1.197 1.334 542,405 1.2943 0.00%
2023-08-11 0 1.340 1.240 1.390 - - 0 0 - 1.304 1.207 1.353 - - 0 - 0.00%
2023-08-10 0 1.340 1.290 1.380 1.300 1.420 622,000 841,520 1.3529 1.304 1.256 1.343 1.265 1.382 638,970 1.3170 -2.90%
2023-08-09 0 1.380 1.360 1.400 1.380 1.400 88,000 121,480 1.3805 1.343 1.324 1.363 1.343 1.363 90,401 1.3438 -5.48%
2023-08-08 0 1.460 1.400 1.460 1.410 1.500 14,000 19,920 1.4229 1.421 1.363 1.421 1.373 1.460 14,382 1.3851 2.82%
2023-08-07 0 1.420 1.360 1.550 - - 0 0 - 1.382 1.324 1.509 - - 0 - 0.00%
2023-08-04 0 1.420 1.400 1.500 1.420 1.420 20,000 28,400 1.4200 1.382 1.363 1.460 1.382 1.382 20,546 1.3823 -2.07%
2023-08-03 0 1.450 1.360 1.600 - - 0 0 - 1.411 1.324 1.558 - - 0 - 0.00%
2023-08-02 0 1.450 1.360 1.480 - - 0 0 - 1.411 1.324 1.441 - - 0 - 0.00%
2023-08-01 0 1.450 1.380 1.450 1.360 1.550 644,000 922,380 1.4323 1.411 1.343 1.411 1.324 1.509 661,570 1.3942 -3.33%
2023-07-31 0 1.500 1.450 1.500 1.330 1.500 1,240,000 1,743,640 1.4062 1.460 1.411 1.460 1.295 1.460 1,273,830 1.3688 8.70%
2023-07-28 0 1.380 1.360 1.480 1.320 1.450 810,000 1,113,680 1.3749 1.343 1.324 1.441 1.285 1.411 832,099 1.3384 -2.82%
2023-07-27 0 1.420 1.410 1.520 1.320 1.690 804,000 1,120,520 1.3937 1.382 1.373 1.480 1.285 1.645 825,935 1.3567 -2.74%
2023-07-26 0 1.460 1.410 1.460 1.410 1.570 1,068,000 1,541,120 1.4430 1.421 1.373 1.421 1.373 1.528 1,097,138 1.4047 3.55%
2023-07-25 0 1.410 1.370 1.420 1.360 1.420 914,000 1,271,080 1.3907 1.373 1.334 1.382 1.324 1.382 938,936 1.3537 -0.70%
2023-07-24 0 1.420 1.410 1.590 1.410 1.480 800,000 1,137,600 1.4220 1.382 1.373 1.548 1.373 1.441 821,826 1.3842 -2.07%
2023-07-21 0 1.450 1.440 1.550 1.360 1.540 1,002,000 1,430,640 1.4278 1.411 1.402 1.509 1.324 1.499 1,029,337 1.3899 -0.68%
2023-07-20 0 1.460 1.440 1.500 1.220 1.500 1,030,000 1,478,980 1.4359 1.421 1.402 1.460 1.188 1.460 1,058,101 1.3978 6.57%
2023-07-19 0 1.370 1.320 1.400 1.200 1.390 872,000 1,149,560 1.3183 1.334 1.285 1.363 1.168 1.353 895,790 1.2833 -1.44%
2023-07-18 0 1.390 1.380 1.490 1.350 1.430 858,000 1,207,420 1.4072 1.353 1.343 1.450 1.314 1.392 881,408 1.3699 -13.13%
2023-07-14 0 1.600 - 1.600 - - 0 0 - 1.558 - 1.558 - - 0 - 0.00%
2023-07-13 0 1.600 1.380 1.600 1.600 1.680 8,000 12,960 1.6200 1.558 1.343 1.558 1.558 1.635 8,218 1.5770 -1.84%
2023-07-12 0 1.630 1.500 1.630 1.640 1.640 8,000 13,120 1.6400 1.587 1.460 1.587 1.596 1.596 8,218 1.5964 1.87%
2023-07-11 0 1.600 1.580 1.600 1.540 1.650 128,000 205,080 1.6022 1.558 1.538 1.558 1.499 1.606 131,492 1.5596 4.58%
2023-07-10 0 1.530 1.530 1.550 1.500 1.550 376,000 574,600 1.5282 1.489 1.489 1.509 1.460 1.509 386,258 1.4876 9.29%
2023-07-07 0 1.400 1.350 1.590 1.400 1.400 7,514,000 9,994,600 1.3301 1.363 1.314 1.548 1.363 1.363 7,719,000 1.2948 0.00%
2023-07-06 0 1.400 1.380 1.490 - - 2,000 2,800 1.4000 1.363 1.343 1.450 - - 2,055 1.3628 0.00%
2023-07-05 0 1.400 1.380 1.390 1.370 1.550 900,000 1,339,240 1.4880 1.363 1.343 1.353 1.334 1.509 924,554 1.4485 8.53%
2023-07-04 0 1.290 1.260 1.300 1.290 1.300 274,000 356,020 1.2993 1.256 1.227 1.265 1.256 1.265 281,475 1.2648 -0.77%
2023-07-03 0 1.300 1.280 1.330 1.220 1.310 166,000 215,180 1.2963 1.265 1.246 1.295 1.188 1.275 170,529 1.2618 5.69%
2023-06-30 0 1.230 1.220 1.320 1.190 1.230 20,000 24,140 1.2070 1.197 1.188 1.285 1.158 1.197 20,546 1.1749 -3.15%
2023-06-29 0 1.270 1.210 1.350 - - 0 0 - 1.236 1.178 1.314 - - 0 - 0.00%
2023-06-28 0 1.270 1.270 1.300 1.230 1.260 116,000 143,740 1.2391 1.236 1.236 1.265 1.197 1.227 119,165 1.2062 6.72%
2023-06-27 0 1.190 1.190 1.230 1.160 1.220 154,000 183,220 1.1897 1.158 1.158 1.197 1.129 1.188 158,201 1.1581 -5.56%
2023-06-26 0 1.260 1.260 1.320 1.250 1.400 878,000 1,131,680 1.2889 1.227 1.227 1.285 1.217 1.363 901,954 1.2547 -8.70%
2023-06-23 0 1.380 1.380 1.430 1.260 1.430 992,000 1,357,900 1.3689 1.343 1.343 1.392 1.227 1.392 1,019,064 1.3325 3.76%
2023-06-21 0 1.330 1.280 1.330 1.220 1.460 25,240,000 26,466,880 1.0486 1.295 1.246 1.295 1.188 1.421 25,928,607 1.0208 12.71%
2023-06-20 0 1.180 1.180 1.350 1.150 1.360 1,106,000 1,380,560 1.2482 1.149 1.149 1.314 1.119 1.324 1,136,174 1.2151 -2.48%
2023-06-19 0 1.210 1.210 1.290 1.150 1.210 466,000 551,200 1.1828 1.178 1.178 1.256 1.119 1.178 478,714 1.1514 2.54%
2023-06-16 0 1.180 1.170 1.200 1.050 1.180 9,478,000 9,539,660 1.0065 1.149 1.139 1.168 1.022 1.149 9,736,582 0.9798 2.61%
2023-06-15 0 1.150 1.140 1.200 1.020 1.200 450,000 518,180 1.1515 1.119 1.110 1.168 0.993 1.168 462,277 1.1209 0.00%
2023-06-14 0 1.150 1.150 1.200 1.090 1.190 554,000 639,740 1.1548 1.119 1.119 1.168 1.061 1.158 569,114 1.1241 -0.86%
2023-06-13 0 1.160 1.140 1.160 1.080 1.170 476,000 530,980 1.1155 1.129 1.110 1.129 1.051 1.139 488,986 1.0859 9.43%
2023-06-12 0 1.060 1.060 1.150 1.020 1.190 598,000 644,900 1.0784 1.032 1.032 1.119 0.993 1.158 614,315 1.0498 -2.75%
2023-06-09 0 1.090 1.030 1.090 0.920 1.090 694,000 672,860 0.9695 1.061 1.003 1.061 0.896 1.061 712,934 0.9438 15.96%
2023-06-08 0 0.940 0.900 0.950 0.900 0.940 428,000 394,100 0.9208 0.915 0.876 0.925 0.876 0.915 439,677 0.8963 4.44%
2023-06-07 0 0.900 0.870 0.900 0.880 0.930 460,000 411,540 0.8947 0.876 0.847 0.876 0.857 0.905 472,550 0.8709 2.27%
2023-06-06 0 0.880 0.840 0.890 0.860 0.880 432,000 377,360 0.8735 0.857 0.818 0.866 0.837 0.857 443,786 0.8503 1.15%
2023-06-05 0 0.870 0.840 0.880 0.840 0.880 450,000 389,780 0.8662 0.847 0.818 0.857 0.818 0.857 462,277 0.8432 -1.14%
2023-06-02 0 0.880 0.830 0.880 0.860 0.900 422,000 375,660 0.8902 0.857 0.808 0.857 0.837 0.876 433,513 0.8665 -1.12%
2023-06-01 0 0.890 0.830 0.900 0.870 0.960 438,000 393,800 0.8991 0.866 0.808 0.876 0.847 0.935 449,950 0.8752 0.00%
2023-05-31 0 0.890 0.830 0.910 - - 0 0 - 0.866 0.808 0.886 - - 0 - 0.00%
2023-05-30 0 0.890 0.830 0.950 0.890 0.890 4,000 3,560 0.8900 0.866 0.808 0.925 0.866 0.866 4,109 0.8664 2.30%
2023-05-29 0 0.870 0.830 0.890 - - 0 0 - 0.847 0.808 0.866 - - 0 - 0.00%
2023-05-25 0 0.870 0.830 0.940 - - 0 0 - 0.847 0.808 0.915 - - 0 - 0.00%
2023-05-24 0 0.870 0.860 0.950 0.870 0.960 18,000 17,000 0.9444 0.847 0.837 0.925 0.847 0.935 18,491 0.9194 -9.37%
2023-05-23 0 0.960 0.870 0.960 - - 0 0 - 0.935 0.847 0.935 - - 0 - 0.00%
2023-05-22 0 0.960 0.910 0.960 0.800 0.980 274,000 261,840 0.9556 0.935 0.886 0.935 0.779 0.954 281,475 0.9302 6.67%
2023-05-19 0 0.900 0.880 0.970 0.870 0.980 118,000 114,980 0.9744 0.876 0.857 0.944 0.847 0.954 121,219 0.9485 -5.26%
2023-05-18 0 0.950 0.840 0.950 0.830 0.970 50,000 47,620 0.9524 0.925 0.818 0.925 0.808 0.944 51,364 0.9271 9.20%
2023-05-17 0 0.870 0.830 0.870 - - 0 0 - 0.847 0.808 0.847 - - 0 - 0.00%
2023-05-16 0 0.870 0.830 0.920 - - 0 0 - 0.847 0.808 0.896 - - 0 - 0.00%
2023-05-15 0 0.870 0.870 0.950 0.840 0.920 14,000 12,580 0.8986 0.847 0.847 0.925 0.818 0.896 14,382 0.8747 -3.33%
2023-05-12 0 0.900 0.830 0.920 - - 0 0 - 0.876 0.808 0.896 - - 0 - 0.00%
2023-05-11 0 0.900 0.800 0.960 0.810 0.910 8,000 7,060 0.8825 0.876 0.779 0.935 0.788 0.886 8,218 0.8591 0.00%
2023-05-10 0 0.900 0.800 0.900 - - 0 0 - 0.876 0.779 0.876 - - 0 - -1.10%
2023-05-09 0 0.910 0.800 0.920 - - 0 0 - 0.886 0.779 0.896 - - 0 - 0.00%
2023-05-08 0 0.910 0.800 0.920 0.890 0.930 24,000 21,880 0.9117 0.886 0.779 0.896 0.866 0.905 24,655 0.8875 4.60%
2023-05-05 0 0.870 0.800 0.930 0.880 0.940 4,000 3,640 0.9100 0.847 0.779 0.905 0.857 0.915 4,109 0.8858 0.00%
2023-05-04 0 0.870 0.800 0.940 - - 0 0 - 0.847 0.779 0.915 - - 0 - -7.45%
2023-05-03 0 0.940 0.800 0.950 0.820 0.960 6,000 5,480 0.9133 0.915 0.779 0.925 0.798 0.935 6,164 0.8891 6.82%
2023-05-02 0 0.880 0.800 0.880 - - 0 0 - 0.857 0.779 0.857 - - 0 - 0.00%
2023-04-28 0 0.880 0.800 0.880 - - 0 0 - 0.857 0.779 0.857 - - 0 - 0.00%
2023-04-27 0 0.880 0.800 0.880 - - 0 0 - 0.857 0.779 0.857 - - 0 - 0.00%
2023-04-26 0 0.880 0.800 0.970 - - 0 0 - 0.857 0.779 0.944 - - 0 - 0.00%
2023-04-25 0 0.880 0.800 0.970 - - 0 0 - 0.857 0.779 0.944 - - 0 - 0.00%
2023-04-24 0 0.880 0.800 0.980 0.880 0.880 4,000 3,520 0.8800 0.857 0.779 0.954 0.857 0.857 4,109 0.8566 3.53%
2023-04-21 0 0.850 - 0.870 - - 0 0 - 0.827 - 0.847 - - 0 - 0.00%
2023-04-20 0 0.850 0.850 0.980 0.790 0.900 282,000 237,440 0.8420 0.827 0.827 0.954 0.769 0.876 289,694 0.8196 -13.27%
2023-04-19 0 0.980 0.880 0.980 - - 0 0 - 0.954 0.857 0.954 - - 0 - 0.00%
2023-04-18 0 0.980 0.880 0.980 - - 0 0 - 0.954 0.857 0.954 - - 0 - 0.00%
2023-04-17 0 0.980 0.880 0.980 - - 0 0 - 0.954 0.857 0.954 - - 0 - 0.00%
2023-04-14 0 0.980 0.880 0.990 - - 0 0 - 0.954 0.857 0.964 - - 0 - 0.00%
2023-04-13 0 0.980 0.820 1.000 - - 0 0 - 0.954 0.798 0.973 - - 0 - 0.00%
2023-04-12 0 0.980 - 1.000 0.980 0.980 130,000 127,400 0.9800 0.954 - 0.973 0.954 0.954 133,547 0.9540 1.03%
2023-04-11 0 0.970 - 0.980 - - 0 0 - 0.944 - 0.954 - - 0 - 0.00%
2023-04-06 0 0.970 - 0.970 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2023-04-04 0 0.970 0.800 0.980 0.700 0.970 242,000 196,120 0.8104 0.944 0.779 0.954 0.681 0.944 248,602 0.7889 0.00%
2023-04-03 0 0.970 0.820 0.980 - - 0 0 - 0.944 0.798 0.954 - - 0 - 0.00%
2023-03-31 0 0.970 0.820 0.980 0.970 0.970 94,000 91,180 0.9700 0.944 0.798 0.954 0.944 0.944 96,565 0.9442 -1.02%
2023-03-30 0 0.980 0.820 0.980 - - 0 0 - 0.954 0.798 0.954 - - 0 - 0.00%
2023-03-29 0 0.980 0.820 0.980 - - 0 0 - 0.954 0.798 0.954 - - 0 - 0.00%
2023-03-28 0 0.980 0.820 0.980 0.970 0.980 34,000 33,000 0.9706 0.954 0.798 0.954 0.944 0.954 34,928 0.9448 1.03%
2023-03-27 0 0.970 0.800 0.970 - - 0 0 - 0.944 0.779 0.944 - - 0 - 0.00%
2023-03-24 0 0.970 0.800 0.980 - - 0 0 - 0.944 0.779 0.954 - - 0 - 0.00%
2023-03-23 0 0.970 0.750 0.980 - - 0 0 - 0.944 0.730 0.954 - - 0 - 0.00%
2023-03-22 0 0.970 0.810 0.970 0.970 0.970 108,000 104,760 0.9700 0.944 0.788 0.944 0.944 0.944 110,946 0.9442 0.00%
2023-03-21 0 0.970 0.820 0.970 - - 0 0 - 0.944 0.798 0.944 - - 0 - 0.00%
2023-03-20 0 0.970 0.800 0.970 - - 0 0 - 0.944 0.779 0.944 - - 0 - 0.00%
2023-03-17 0 0.970 0.830 0.980 - - 0 0 - 0.944 0.808 0.954 - - 0 - 0.00%
2023-03-16 0 0.970 0.800 0.970 0.970 0.970 20,000 19,400 0.9700 0.944 0.779 0.944 0.944 0.944 20,546 0.9442 1.04%
2023-03-15 0 0.960 0.800 0.960 - - 0 0 - 0.935 0.779 0.935 - - 0 - 0.00%
2023-03-14 0 0.960 0.850 0.960 - - 0 0 - 0.935 0.827 0.935 - - 0 - -2.04%
2023-03-13 0 0.980 0.850 0.980 0.840 0.980 28,000 26,300 0.9393 0.954 0.827 0.954 0.818 0.954 28,764 0.9143 1.03%
2023-03-10 0 0.970 0.830 0.980 - - 0 0 - 0.944 0.808 0.954 - - 0 - 0.00%
2023-03-09 0 0.970 0.830 0.980 0.970 0.970 38,000 36,860 0.9700 0.944 0.808 0.954 0.944 0.944 39,037 0.9442 0.00%
2023-03-08 0 0.970 0.840 0.980 - - 0 0 - 0.944 0.818 0.954 - - 0 - 0.00%
2023-03-07 0 0.970 0.900 0.970 0.970 0.970 42,000 40,740 0.9700 0.944 0.876 0.944 0.944 0.944 43,146 0.9442 7.78%
2023-03-06 0 0.900 0.900 0.970 0.810 0.990 48,000 46,600 0.9708 0.876 0.876 0.944 0.788 0.964 49,310 0.9451 -6.25%
2023-03-03 0 0.960 0.800 0.960 - - 0 0 - 0.935 0.779 0.935 - - 0 - 0.00%
2023-03-02 0 0.960 0.820 0.960 0.980 0.990 18,000 17,700 0.9833 0.935 0.798 0.935 0.954 0.964 18,491 0.9572 0.00%
2023-03-01 0 0.960 0.800 0.960 0.980 0.980 4,000 3,920 0.9800 0.935 0.779 0.935 0.954 0.954 4,109 0.9540 14.29%
2023-02-28 0 0.840 0.780 1.000 - - 0 0 - 0.818 0.759 0.973 - - 0 - 0.00%
2023-02-27 0 0.840 0.780 1.000 - - 0 0 - 0.818 0.759 0.973 - - 0 - 0.00%
2023-02-24 0 0.840 0.840 1.000 0.740 0.840 46,000 37,660 0.8187 0.818 0.818 0.973 0.720 0.818 47,255 0.7970 -1.18%
2023-02-23 0 0.850 0.720 0.850 - - 0 0 - 0.827 0.701 0.827 - - 0 - 0.00%
2023-02-22 0 0.850 - 0.870 - - 2,000 1,600 0.8000 0.827 - 0.847 - - 2,055 0.7788 0.00%
2023-02-21 0 0.850 0.810 - - - 0 0 - 0.827 0.788 - - - 0 - 0.00%
2023-02-20 0 0.850 0.850 - 0.850 0.850 10,000 8,500 0.8500 0.827 0.827 - 0.827 0.827 10,273 0.8274 2.41%
2023-02-17 0 0.830 0.810 0.870 - - 0 0 - 0.808 0.788 0.847 - - 0 - 0.00%
2023-02-16 0 0.830 0.810 0.870 0.800 0.890 68,000 57,120 0.8400 0.808 0.788 0.847 0.779 0.866 69,855 0.8177 -4.60%
2023-02-15 0 0.870 0.790 0.950 0.840 0.870 14,000 12,120 0.8657 0.847 0.769 0.925 0.818 0.847 14,382 0.8427 -4.40%
2023-02-14 0 0.910 0.790 0.920 - - 0 0 - 0.886 0.769 0.896 - - 0 - 0.00%
2023-02-13 0 0.910 0.790 1.050 0.910 0.910 24,000 21,840 0.9100 0.886 0.769 1.022 0.886 0.886 24,655 0.8858 0.00%
2023-02-10 0 0.910 0.850 0.910 0.810 0.920 36,000 32,480 0.9022 0.886 0.827 0.886 0.788 0.896 36,982 0.8783 0.00%
2023-02-09 0 0.910 0.790 0.910 - - 0 0 - 0.886 0.769 0.886 - - 0 - 0.00%
2023-02-08 0 0.910 0.790 0.910 - - 0 0 - 0.886 0.769 0.886 - - 0 - 0.00%
2023-02-07 0 0.910 0.910 0.940 - - 0 0 - 0.886 0.886 0.915 - - 0 - 0.00%
2023-02-06 0 0.910 0.800 0.950 0.870 0.910 24,000 21,440 0.8933 0.886 0.779 0.925 0.847 0.886 24,655 0.8696 4.60%
2023-02-03 0 0.870 0.720 0.870 - - 0 0 - 0.847 0.701 0.847 - - 0 - 0.00%
2023-02-02 0 0.870 0.780 0.880 0.780 0.870 16,000 13,160 0.8225 0.847 0.759 0.857 0.759 0.847 16,437 0.8007 2.35%
2023-02-01 0 0.850 0.830 0.880 0.850 0.850 12,000 10,200 0.8500 0.827 0.808 0.857 0.827 0.827 12,327 0.8274 0.00%
2023-01-31 0 0.850 - 0.900 - - 0 0 - 0.827 - 0.876 - - 0 - 0.00%
2023-01-30 0 0.850 0.430 0.890 - - 0 0 - 0.827 0.419 0.866 - - 0 - 0.00%
2023-01-27 0 0.850 - 0.900 - - 0 0 - 0.827 - 0.876 - - 0 - 0.00%
2023-01-26 0 0.850 0.720 0.900 0.730 0.850 10,000 8,200 0.8200 0.827 0.701 0.876 0.711 0.827 10,273 0.7982 -1.16%
2023-01-20 0 0.860 0.840 0.910 - - 2,000 1,720 0.8600 0.837 0.818 0.886 - - 2,055 0.8372 0.00%
2023-01-19 0 0.860 0.860 0.910 - - 0 0 - 0.837 0.837 0.886 - - 0 - 0.00%
2023-01-18 0 0.860 0.860 0.910 - - 0 0 - 0.837 0.837 0.886 - - 0 - 0.00%
2023-01-17 0 0.860 0.860 0.910 - - 0 0 - 0.837 0.837 0.886 - - 0 - 0.00%
2023-01-16 0 0.860 0.860 0.920 - - 0 0 - 0.837 0.837 0.896 - - 0 - 0.00%
2023-01-13 0 0.860 0.860 0.920 - - 0 0 - 0.837 0.837 0.896 - - 0 - 0.00%
2023-01-12 0 0.860 0.860 0.880 0.860 0.860 16,000 13,900 0.8688 0.837 0.837 0.857 0.837 0.837 16,437 0.8457 -6.52%
2023-01-11 0 0.920 0.860 0.920 0.850 0.920 20,000 17,600 0.8800 0.896 0.837 0.896 0.827 0.896 20,546 0.8566 0.00%
2023-01-10 0 0.920 0.860 0.920 - - 0 0 - 0.896 0.837 0.896 - - 0 - 0.00%
2023-01-09 0 0.920 0.860 1.020 - - 0 0 - 0.896 0.837 0.993 - - 0 - 0.00%
2023-01-06 0 0.920 0.870 0.940 0.860 0.920 50,000 44,340 0.8868 0.896 0.847 0.915 0.837 0.896 51,364 0.8632 -2.13%
2023-01-05 0 0.940 0.880 0.940 - - 0 0 - 0.915 0.857 0.915 - - 0 - 0.00%
2023-01-04 0 0.940 0.860 0.940 - - 0 0 - 0.915 0.837 0.915 - - 0 - 0.00%
2023-01-03 0 0.940 0.860 0.940 0.940 0.940 30,000 28,200 0.9400 0.915 0.837 0.915 0.915 0.915 30,818 0.9150 3.30%
2022-12-30 0 0.910 0.860 0.950 0.850 0.910 30,000 27,000 0.9000 0.886 0.837 0.925 0.827 0.886 30,818 0.8761 1.11%
2022-12-29 0 0.900 0.850 0.910 0.830 1.020 122,000 105,200 0.8623 0.876 0.827 0.886 0.808 0.993 125,328 0.8394 -4.26%
2022-12-28 0 0.940 0.790 0.940 - - 0 0 - 0.915 0.769 0.915 - - 0 - 0.00%
2022-12-23 0 0.940 0.790 0.940 - - 0 0 - 0.915 0.769 0.915 - - 0 - 0.00%
2022-12-22 0 0.940 0.940 1.020 - - 0 0 - 0.915 0.915 0.993 - - 0 - 4.44%
2022-12-21 0 0.900 0.790 0.900 - - 0 0 - 0.876 0.769 0.876 - - 0 - -6.25%
2022-12-20 0 0.960 0.830 0.960 - - 0 0 - 0.935 0.808 0.935 - - 0 - 0.00%
2022-12-19 0 0.960 0.830 1.020 - - 0 0 - 0.935 0.808 0.993 - - 0 - 0.00%
2022-12-16 0 0.960 0.830 1.020 - - 0 0 - 0.935 0.808 0.993 - - 0 - 0.00%
2022-12-15 0 0.960 0.830 0.960 - - 0 0 - 0.935 0.808 0.935 - - 0 - 0.00%
2022-12-14 0 0.960 0.830 1.020 - - 0 0 - 0.935 0.808 0.993 - - 0 - 0.00%
2022-12-13 0 0.960 0.830 1.020 - - 0 0 - 0.935 0.808 0.993 - - 0 - 0.00%
2022-12-12 0 0.960 0.850 1.020 - - 0 0 - 0.935 0.827 0.993 - - 0 - 0.00%
2022-12-09 0 0.960 0.890 1.020 0.830 0.960 32,000 28,860 0.9019 0.935 0.866 0.993 0.808 0.935 32,873 0.8779 -1.03%
2022-12-08 0 0.970 0.820 0.970 - - 0 0 - 0.944 0.798 0.944 - - 0 - 0.00%
2022-12-07 0 0.970 0.820 0.970 - - 0 0 - 0.944 0.798 0.944 - - 0 - 0.00%
2022-12-06 0 0.970 0.820 0.970 - - 0 0 - 0.944 0.798 0.944 - - 0 - 0.00%
2022-12-05 0 0.970 0.820 0.970 - - 0 0 - 0.944 0.798 0.944 - - 0 - -2.02%
2022-12-02 0 0.990 0.820 1.020 - - 0 0 - 0.964 0.798 0.993 - - 0 - 0.00%
2022-12-01 0 0.990 0.820 0.980 - - 0 0 - 0.964 0.798 0.954 - - 0 - 0.00%
2022-11-30 0 0.990 0.820 0.990 - - 0 0 - 0.964 0.798 0.964 - - 0 - 0.00%
2022-11-29 0 0.990 0.820 0.980 - - 0 0 - 0.964 0.798 0.954 - - 0 - 0.00%
2022-11-28 0 0.990 0.820 0.990 - - 0 0 - 0.964 0.798 0.964 - - 0 - 0.00%
2022-11-25 0 0.990 0.820 1.020 - - 0 0 - 0.964 0.798 0.993 - - 0 - 0.00%
2022-11-24 0 0.990 0.820 0.990 - - 0 0 - 0.964 0.798 0.964 - - 0 - 0.00%
2022-11-23 0 0.990 0.820 0.990 - - 0 0 - 0.964 0.798 0.964 - - 0 - 0.00%
2022-11-22 0 0.990 0.820 0.990 - - 0 0 - 0.964 0.798 0.964 - - 0 - 0.00%
2022-11-21 0 0.990 0.800 0.990 - - 0 0 - 0.964 0.779 0.964 - - 0 - 0.00%
2022-11-18 0 0.990 0.800 0.980 - - 0 0 - 0.964 0.779 0.954 - - 0 - 0.00%
2022-11-17 0 0.990 0.800 0.990 - - 0 0 - 0.964 0.779 0.964 - - 0 - 0.00%
2022-11-16 0 0.990 0.800 0.990 - - 0 0 - 0.964 0.779 0.964 - - 0 - 0.00%
2022-11-15 0 0.990 0.800 0.990 - - 0 0 - 0.964 0.779 0.964 - - 0 - -3.88%
2022-11-14 0 1.030 0.830 1.020 - - 0 0 - 1.003 0.808 0.993 - - 0 - 0.00%
2022-11-11 0 1.030 0.900 1.020 0.820 1.030 10,000 9,640 0.9640 1.003 0.876 0.993 0.798 1.003 10,273 0.9384 11.96%
2022-11-10 0 0.920 0.800 0.920 - - 0 0 - 0.896 0.779 0.896 - - 0 - 0.00%
2022-11-09 0 0.920 0.780 0.920 0.910 0.920 64,000 58,360 0.9119 0.896 0.759 0.896 0.886 0.896 65,746 0.8877 0.00%
2022-11-08 0 0.920 0.790 0.920 - - 0 0 - 0.896 0.769 0.896 - - 0 - -3.16%
2022-11-07 0 0.950 0.790 0.940 - - 0 0 - 0.925 0.769 0.915 - - 0 - -1.04%
2022-11-04 0 0.960 0.790 0.960 - - 0 0 - 0.935 0.769 0.935 - - 0 - -2.04%
2022-11-03 0 0.980 0.790 0.980 - - 0 0 - 0.954 0.769 0.954 - - 0 - 0.00%
2022-11-02 0 0.980 0.790 0.980 - - 0 0 - 0.954 0.769 0.954 - - 0 - 0.00%
2022-11-01 0 0.980 0.790 0.980 - - 0 0 - 0.954 0.769 0.954 - - 0 - -2.00%
2022-10-31 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2022-10-28 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.973 - 0.973 0.973 0.973 2,055 0.9734 2.77%
2022-10-27 0 0.973 - 0.990 - - 0 0 - 0.947 - 0.964 - - 0 - 0.00%
2022-10-26 0 0.973 - 1.040 - - 0 0 - 0.947 - 1.012 - - 0 - 0.00%
2022-10-25 0 0.973 - 0.980 - - 0 0 - 0.947 - 0.954 - - 0 - 0.00%
2022-10-24 0 0.973 - 0.990 - - 0 0 - 0.947 - 0.964 - - 0 - 0.00%
2022-10-21 0 0.973 - 0.990 - - 0 0 - 0.947 - 0.964 - - 0 - 0.00%
2022-10-20 0 0.973 0.750 0.990 - - 0 0 - 0.947 0.730 0.964 - - 0 - -0.00%
2022-10-19 0 0.990 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2022-10-18 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-17 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-14 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-13 0 0.990 - 0.990 0.820 0.990 8,000 7,520 0.9400 0.947 - 0.947 0.785 0.947 8,362 0.8993 1.02%
2022-10-12 0 0.980 - 0.980 - - 0 0 - 0.938 - 0.938 - - 0 - -1.01%
2022-10-11 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-10 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-07 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-06 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-05 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-10-03 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2022-09-30 0 0.990 - 0.990 - - 0 0 - 0.947 - 0.947 - - 0 - -1.00%
2022-09-29 0 1.000 - 0.980 - - 0 0 - 0.957 - 0.938 - - 0 - 0.00%
2022-09-28 0 1.000 - 1.000 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2022-09-27 0 1.000 - 0.980 1.000 1.000 2,000 2,000 1.0000 0.957 - 0.938 0.957 0.957 2,090 0.9567 6.38%
2022-09-26 0 0.940 0.820 0.940 0.700 0.940 40,000 32,100 0.8025 0.899 0.785 0.899 0.670 0.899 41,809 0.7678 0.00%
2022-09-23 0 0.940 0.680 0.940 - - 0 0 - 0.899 0.651 0.899 - - 0 - 0.00%
2022-09-22 0 0.940 0.740 0.940 - - 0 0 - 0.899 0.708 0.899 - - 0 - 0.00%
2022-09-21 0 0.940 - 0.930 - - 0 0 - 0.899 - 0.890 - - 0 - 0.00%
2022-09-20 0 0.940 0.850 0.940 0.850 0.960 12,000 10,820 0.9017 0.899 0.813 0.899 0.813 0.918 12,543 0.8626 2.17%
2022-09-19 0 0.920 0.900 0.950 0.900 0.970 134,000 124,440 0.9287 0.880 0.861 0.909 0.861 0.928 140,061 0.8885 -13.21%
2022-09-16 0 1.060 0.970 1.060 0.920 1.060 192,000 184,860 0.9628 1.014 0.928 1.014 0.880 1.014 200,684 0.9211 0.00%
2022-09-15 0 1.060 1.060 1.100 1.060 1.060 8,000 8,480 1.0600 1.014 1.014 1.052 1.014 1.014 8,362 1.0141 0.95%
2022-09-14 0 1.050 1.040 1.100 1.000 1.220 52,000 54,560 1.0492 1.005 0.995 1.052 0.957 1.167 54,352 1.0038 -4.55%
2022-09-13 0 1.100 1.100 1.150 1.020 1.150 12,000 13,500 1.1250 1.052 1.052 1.100 0.976 1.100 12,543 1.0763 -4.35%
2022-09-09 0 1.150 1.130 1.150 1.150 1.150 104,000 119,600 1.1500 1.100 1.081 1.100 1.100 1.100 108,704 1.1002 0.00%
2022-09-08 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 1.100 1.081 1.100 1.100 1.100 2,090 1.1002 0.00%
2022-09-07 0 1.150 1.100 1.150 1.150 1.240 14,000 17,140 1.2243 1.100 1.052 1.100 1.100 1.186 14,633 1.1713 5.50%
2022-09-06 0 1.090 1.050 1.120 1.090 1.120 8,000 8,840 1.1050 1.043 1.005 1.072 1.043 1.072 8,362 1.0572 -2.68%
2022-09-05 0 1.120 1.010 1.180 - - 0 0 - 1.072 0.966 1.129 - - 0 - 0.00%
2022-09-02 0 1.120 1.030 1.140 1.000 1.120 84,000 86,800 1.0333 1.072 0.985 1.091 0.957 1.072 87,799 0.9886 -0.88%
2022-09-01 0 1.130 1.050 1.130 - - 0 0 - 1.081 1.005 1.081 - - 0 - 0.00%
2022-08-31 0 1.130 1.050 1.130 0.990 1.250 86,000 97,900 1.1384 1.081 1.005 1.081 0.947 1.196 89,890 1.0891 11.88%
2022-08-30 0 1.010 1.000 1.060 1.010 1.050 42,000 42,660 1.0157 0.966 0.957 1.014 0.966 1.005 43,900 0.9718 -15.83%
2022-08-29 0 1.200 1.050 1.250 - - 0 0 - 1.148 1.005 1.196 - - 0 - 0.00%
2022-08-26 0 1.200 1.050 1.200 - - 0 0 - 1.148 1.005 1.148 - - 0 - 0.00%
2022-08-25 0 1.200 1.050 1.200 - - 0 0 - 1.148 1.005 1.148 - - 0 - -4.00%
2022-08-24 0 1.250 1.050 1.250 1.100 1.250 54,000 59,700 1.1056 1.196 1.005 1.196 1.052 1.196 56,442 1.0577 8.70%
2022-08-23 0 1.150 1.050 1.250 1.150 1.150 210,000 241,500 1.1500 1.100 1.005 1.196 1.100 1.100 219,498 1.1002 4.55%
2022-08-22 0 1.100 1.100 1.150 1.000 1.150 724,000 795,520 1.0988 1.052 1.052 1.100 0.957 1.100 756,747 1.0512 -4.35%
2022-08-19 0 1.150 1.130 1.150 1.140 1.200 204,000 234,920 1.1516 1.100 1.081 1.100 1.091 1.148 213,227 1.1017 -4.17%
2022-08-18 0 1.200 1.140 1.200 1.110 1.280 240,000 284,800 1.1867 1.148 1.091 1.148 1.062 1.225 250,855 1.1353 -6.98%
2022-08-17 0 1.290 1.100 1.290 - - 0 0 - 1.234 1.052 1.234 - - 0 - 0.00%
2022-08-16 0 1.290 1.100 1.290 - - 0 0 - 1.234 1.052 1.234 - - 0 - 0.00%
2022-08-15 0 1.290 1.100 1.290 - - 0 0 - 1.234 1.052 1.234 - - 0 - 0.00%
2022-08-12 0 1.290 1.100 1.290 1.290 1.290 2,000 2,580 1.2900 1.234 1.052 1.234 1.234 1.234 2,090 1.2342 12.17%
2022-08-11 0 1.150 1.150 1.290 1.100 1.100 16,000 17,740 1.1088 1.100 1.100 1.234 1.052 1.052 16,724 1.0608 -3.36%
2022-08-10 0 1.190 1.100 1.190 1.100 1.200 196,000 225,960 1.1529 1.139 1.052 1.139 1.052 1.148 204,865 1.1030 -7.75%
2022-08-09 0 1.290 1.000 1.290 - - 0 0 - 1.234 0.957 1.234 - - 0 - 0.00%
2022-08-08 0 1.290 1.000 1.290 - - 0 0 - 1.234 0.957 1.234 - - 0 - 0.00%
2022-08-05 0 1.290 1.000 1.290 - - 0 0 - 1.234 0.957 1.234 - - 0 - 0.00%
2022-08-04 0 1.290 0.325 1.290 - - 0 0 - 1.234 0.311 1.234 - - 0 - 0.00%
2022-08-03 0 1.290 1.000 1.290 - - 0 0 - 1.234 0.957 1.234 - - 0 - 0.00%
2022-08-02 0 1.290 1.030 1.290 - - 0 0 - 1.234 0.985 1.234 - - 0 - 0.00%
2022-08-01 0 1.290 - 1.290 - - 1,080,000 1,393,200 1.2900 1.234 - 1.234 - - 1,128,849 1.2342 -0.77%
2022-07-29 0 1.300 0.600 1.300 - - 0 0 - 1.244 0.574 1.244 - - 0 - 0.00%
2022-07-28 0 1.300 0.700 1.300 - - 0 0 - 1.244 0.670 1.244 - - 0 - 0.00%
2022-07-27 0 1.300 1.010 1.300 - - 448,000 577,920 1.2900 1.244 0.966 1.244 - - 468,263 1.2342 0.00%
2022-07-26 0 1.300 - 1.300 - - 0 0 - 1.244 - 1.244 - - 0 - -0.76%
2022-07-25 0 1.310 0.500 1.310 - - 0 0 - 1.253 0.478 1.253 - - 0 - -0.76%
2022-07-22 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-07-21 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-07-20 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-07-19 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-07-18 0 1.320 1.100 1.320 1.320 1.320 2,000 2,640 1.3200 1.263 1.052 1.263 1.263 1.263 2,090 1.2629 0.00%
2022-07-15 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-07-14 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-07-13 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - -1.49%
2022-07-12 0 1.340 - 1.340 - - 0 0 - 1.282 - 1.282 - - 0 - 0.00%
2022-07-11 0 1.340 - 1.340 - - 0 0 - 1.282 - 1.282 - - 0 - 0.00%
2022-07-08 0 1.340 - 1.340 - - 0 0 - 1.282 - 1.282 - - 0 - 0.00%
2022-07-07 0 1.340 - 1.340 - - 0 0 - 1.282 - 1.282 - - 0 - 0.00%
2022-07-06 0 1.340 1.200 1.340 - - 0 0 - 1.282 1.148 1.282 - - 0 - 0.00%
2022-07-05 0 1.340 1.100 1.340 - - 0 0 - 1.282 1.052 1.282 - - 0 - 0.00%
2022-07-04 0 1.340 - 1.340 1.360 1.360 2,000 2,720 1.3600 1.282 - 1.282 1.301 1.301 2,090 1.3011 1.52%
2022-06-30 0 1.320 - 1.320 1.320 1.320 2,000 2,640 1.3200 1.263 - 1.263 1.263 1.263 2,090 1.2629 0.00%
2022-06-29 0 1.320 - 1.320 - - 0 0 - 1.263 - 1.263 - - 0 - 0.00%
2022-06-28 0 1.320 0.880 1.320 - - 0 0 - 1.263 0.842 1.263 - - 0 - -0.75%
2022-06-27 0 1.330 1.010 1.330 - - 0 0 - 1.272 0.966 1.272 - - 0 - -0.75%
2022-06-24 0 1.340 - 1.340 - - 0 0 - 1.282 - 1.282 - - 0 - 0.00%
2022-06-23 0 1.340 0.350 1.340 - - 0 0 - 1.282 0.335 1.282 - - 0 - -0.74%
2022-06-22 0 1.350 - 1.350 1.350 1.350 54,000 72,900 1.3500 1.292 - 1.292 1.292 1.292 56,442 1.2916 0.00%
2022-06-21 0 1.350 - 1.350 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2022-06-20 0 1.350 - 1.350 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2022-06-17 0 1.350 - 1.370 - - 0 0 - 1.292 - 1.311 - - 0 - 0.00%
2022-06-16 0 1.350 - 1.350 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2022-06-15 0 1.350 - 1.350 - - 0 0 - 1.292 - 1.292 - - 0 - -0.74%
2022-06-14 0 1.360 - 1.360 1.370 1.370 2,000 2,740 1.3700 1.301 - 1.301 1.311 1.311 2,090 1.3107 -0.73%
2022-06-13 0 1.370 - 1.370 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
2022-06-10 0 1.370 - 1.370 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
2022-06-09 0 1.370 1.140 1.370 - - 0 0 - 1.311 1.091 1.311 - - 0 - 0.00%
2022-06-08 0 1.370 - 1.370 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
2022-06-07 0 1.370 - 1.370 - - 2,000 2,740 1.3700 1.311 - 1.311 - - 2,090 1.3107 0.00%
2022-06-06 0 1.370 - 1.370 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
2022-06-02 0 1.370 1.110 1.370 1.370 1.370 2,000 2,740 1.3700 1.311 1.062 1.311 1.311 1.311 2,090 1.3107 7.03%
2022-06-01 0 1.280 1.200 1.350 1.280 1.280 20,000 25,600 1.2800 1.225 1.148 1.292 1.225 1.225 20,905 1.2246 6.67%
2022-05-31 0 1.200 1.110 1.200 - - 0 0 - 1.148 1.062 1.148 - - 0 - 0.00%
2022-05-30 0 1.200 1.110 1.200 1.120 1.200 48,000 57,020 1.1879 1.148 1.062 1.148 1.072 1.148 50,171 1.1365 0.00%
2022-05-27 0 1.200 1.120 1.200 - - 0 0 - 1.148 1.072 1.148 - - 0 - 0.00%
2022-05-26 0 1.200 1.120 1.200 - - 0 0 - 1.148 1.072 1.148 - - 0 - 0.00%
2022-05-25 0 1.200 1.120 1.200 1.380 1.380 2,000 2,760 1.3800 1.148 1.072 1.148 1.320 1.320 2,090 1.3203 0.00%
2022-05-24 0 1.200 1.130 1.280 - - 0 0 - 1.148 1.081 1.225 - - 0 - 0.00%
2022-05-23 0 1.200 1.130 1.360 - - 0 0 - 1.148 1.081 1.301 - - 0 - 0.00%
2022-05-20 0 1.200 1.110 1.200 1.200 1.200 2,000 2,400 1.2000 1.148 1.062 1.148 1.148 1.148 2,090 1.1481 0.00%
2022-05-19 0 1.200 1.180 1.200 1.280 1.280 2,000 2,560 1.2800 1.148 1.129 1.148 1.225 1.225 2,090 1.2246 0.00%
2022-05-18 0 1.200 - 1.250 1.100 1.200 54,000 64,200 1.1889 1.148 - 1.196 1.052 1.148 56,442 1.1374 0.00%
2022-05-17 0 1.200 0.960 1.200 - - 0 0 - 1.148 0.918 1.148 - - 0 - -4.00%
2022-05-16 0 1.250 0.250 1.250 - - 0 0 - 1.196 0.239 1.196 - - 0 - -8.76%
2022-05-13 0 1.370 - 1.370 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
2022-05-12 0 1.370 1.090 1.370 1.380 1.380 2,000 2,760 1.3800 1.311 1.043 1.311 1.320 1.320 2,090 1.3203 14.17%
2022-05-11 0 1.200 1.090 1.200 - - 0 0 - 1.148 1.043 1.148 - - 0 - 0.00%
2022-05-10 0 1.200 - 1.200 - - 0 0 - 1.148 - 1.148 - - 0 - -1.64%
2022-05-06 0 1.220 - 1.220 1.220 1.220 4,000 5,160 1.2900 1.167 - 1.167 1.167 1.167 4,181 1.2342 -8.27%
2022-05-05 0 1.330 - 1.330 1.330 1.330 20,000 26,600 1.3300 1.272 - 1.272 1.272 1.272 20,905 1.2724 0.00%
2022-05-04 0 1.330 1.330 1.350 1.180 1.200 62,000 73,800 1.1903 1.272 1.272 1.292 1.129 1.148 64,804 1.1388 6.40%
2022-05-03 0 1.250 - 1.350 - - 0 0 - 1.196 - 1.292 - - 0 - 0.00%
2022-04-29 0 1.250 - 1.250 1.250 1.380 34,000 42,760 1.2576 1.196 - 1.196 1.196 1.320 35,538 1.2032 -2.34%
2022-04-28 0 1.280 - 1.280 - - 0 0 - 1.225 - 1.225 - - 0 - -1.54%
2022-04-27 0 1.300 - 1.300 1.380 1.380 2,000 2,760 1.3800 1.244 - 1.244 1.320 1.320 2,090 1.3203 -3.70%
2022-04-26 0 1.350 - 1.350 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2022-04-25 0 1.350 1.030 1.350 - - 0 0 - 1.292 0.985 1.292 - - 0 - -0.74%
2022-04-22 0 1.360 1.120 1.360 1.280 1.380 4,000 5,320 1.3300 1.301 1.072 1.301 1.225 1.320 4,181 1.2724 5.43%
2022-04-21 0 1.290 1.120 1.380 - - 0 0 - 1.234 1.072 1.320 - - 0 - 0.00%
2022-04-20 0 1.290 1.100 1.290 - - 0 0 - 1.234 1.052 1.234 - - 0 - 0.00%
2022-04-19 0 1.290 1.090 1.360 - - 0 0 - 1.234 1.043 1.301 - - 0 - 0.00%
2022-04-14 0 1.290 1.060 1.290 1.200 1.290 58,000 70,100 1.2086 1.234 1.014 1.234 1.148 1.234 60,623 1.1563 -3.01%
2022-04-13 0 1.330 1.100 1.330 - - 0 0 - 1.272 1.052 1.272 - - 0 - -2.21%
2022-04-12 0 1.360 1.000 1.360 - - 0 0 - 1.301 0.957 1.301 - - 0 - 0.00%
2022-04-11 0 1.360 1.080 1.360 1.370 1.380 4,000 5,500 1.3750 1.301 1.033 1.301 1.311 1.320 4,181 1.3155 0.74%
2022-04-08 0 1.350 - 1.350 1.370 1.370 2,000 2,740 1.3700 1.292 - 1.292 1.311 1.311 2,090 1.3107 4.65%
2022-04-07 0 1.290 - 1.290 - - 0 0 - 1.234 - 1.234 - - 0 - 0.00%
2022-04-06 0 1.290 - 1.290 - - 0 0 - 1.234 - 1.234 - - 0 - -1.53%
2022-04-04 0 1.310 - 1.310 1.290 1.320 104,000 136,220 1.3098 1.253 - 1.253 1.234 1.263 108,704 1.2531 0.77%
2022-04-01 0 1.300 - 1.300 1.380 1.380 2,000 2,760 1.3800 1.244 - 1.244 1.320 1.320 2,090 1.3203 -1.52%
2022-03-31 0 1.320 - 1.320 1.380 1.380 2,000 2,760 1.3800 1.263 - 1.263 1.320 1.320 2,090 1.3203 -1.49%
2022-03-30 0 1.340 - 1.340 1.300 1.350 160,000 210,660 1.3166 1.282 - 1.282 1.244 1.292 167,237 1.2597 -1.47%
2022-03-29 0 1.360 - 1.360 1.360 1.360 160,000 217,600 1.3600 1.301 - 1.301 1.301 1.301 167,237 1.3011 -1.45%
2022-03-28 0 1.380 - 1.380 1.380 1.380 2,000 2,760 1.3800 1.320 - 1.320 1.320 1.320 2,090 1.3203 6.15%
2022-03-25 0 1.300 1.100 1.370 1.300 1.380 74,000 96,460 1.3035 1.244 1.052 1.311 1.244 1.320 77,347 1.2471 -0.76%
2022-03-24 0 1.310 - 1.360 - - 0 0 - 1.253 - 1.301 - - 0 - 0.00%
2022-03-23 0 1.310 - 1.310 1.380 1.380 2,000 2,760 1.3800 1.253 - 1.253 1.320 1.320 2,090 1.3203 -0.76%
2022-03-22 0 1.320 0.310 1.320 - - 0 0 - 1.263 0.297 1.263 - - 0 - -2.22%
2022-03-21 0 1.350 1.000 1.350 - - 0 0 - 1.292 0.957 1.292 - - 0 - 0.00%
2022-03-18 0 1.350 1.000 1.380 - - 0 0 - 1.292 0.957 1.320 - - 0 - 0.00%
2022-03-17 0 1.350 1.000 1.340 - - 0 0 - 1.292 0.957 1.282 - - 0 - 0.00%
2022-03-16 0 1.350 1.010 1.350 - - 0 0 - 1.292 0.966 1.292 - - 0 - 0.00%
2022-03-15 0 1.350 1.260 1.360 1.260 1.380 232,000 316,940 1.3661 1.292 1.205 1.301 1.205 1.320 242,494 1.3070 -0.74%
2022-03-14 0 1.360 1.280 1.360 - - 0 0 - 1.301 1.225 1.301 - - 0 - -1.45%
2022-03-11 0 1.380 1.270 1.390 1.380 1.380 50,000 69,000 1.3800 1.320 1.215 1.330 1.320 1.320 52,262 1.3203 0.73%
2022-03-10 0 1.370 1.300 1.390 - - 0 0 - 1.311 1.244 1.330 - - 0 - 0.00%
2022-03-09 0 1.370 1.280 1.370 - - 0 0 - 1.311 1.225 1.311 - - 0 - 0.00%
2022-03-08 0 1.370 1.280 1.370 1.300 1.390 6,000 8,160 1.3600 1.311 1.225 1.311 1.244 1.330 6,271 1.3011 2.24%
2022-03-07 0 1.340 1.270 1.340 1.380 1.420 312,000 435,360 1.3954 1.282 1.215 1.282 1.320 1.359 326,112 1.3350 0.00%
2022-03-04 0 1.340 1.300 1.380 1.340 1.340 10,000 13,400 1.3400 1.282 1.244 1.320 1.282 1.282 10,452 1.2820 -2.90%
2022-03-03 0 1.380 1.300 1.390 1.300 1.380 52,000 69,600 1.3385 1.320 1.244 1.330 1.244 1.320 54,352 1.2805 0.00%
2022-03-02 0 1.380 1.310 1.390 1.380 1.380 2,000 2,760 1.3800 1.320 1.253 1.330 1.320 1.320 2,090 1.3203 0.73%
2022-03-01 0 1.370 1.300 1.380 1.370 1.370 110,000 150,420 1.3675 1.311 1.244 1.320 1.311 1.311 114,975 1.3083 3.01%
2022-02-28 0 1.330 1.330 1.380 1.330 1.370 160,000 219,040 1.3690 1.272 1.272 1.320 1.272 1.311 167,237 1.3098 1.53%
2022-02-25 0 1.310 1.270 1.380 1.290 1.370 242,000 326,160 1.3478 1.253 1.215 1.320 1.234 1.311 252,946 1.2894 1.55%
2022-02-24 0 1.290 1.290 1.350 1.290 1.380 460,000 618,800 1.3452 1.234 1.234 1.292 1.234 1.320 480,806 1.2870 -5.84%
2022-02-23 0 1.370 1.300 1.370 1.320 1.380 344,000 468,180 1.3610 1.311 1.244 1.311 1.263 1.320 359,559 1.3021 5.38%
2022-02-22 0 1.300 1.280 1.300 1.280 1.300 54,000 69,920 1.2948 1.244 1.225 1.244 1.225 1.244 56,442 1.2388 -1.52%
2022-02-21 0 1.320 1.280 1.320 1.270 1.320 46,000 59,220 1.2874 1.263 1.225 1.263 1.215 1.263 48,081 1.2317 -2.22%
2022-02-18 0 1.350 1.250 1.350 1.290 1.350 302,000 396,600 1.3132 1.292 1.196 1.292 1.234 1.292 315,660 1.2564 6.30%
2022-02-17 0 1.270 1.200 1.320 - - 0 0 - 1.215 1.148 1.263 - - 0 - 0.00%
2022-02-16 0 1.270 1.200 1.270 1.210 1.280 134,000 167,940 1.2533 1.215 1.148 1.215 1.158 1.225 140,061 1.1990 0.00%
2022-02-15 0 1.270 1.210 1.280 1.200 1.280 54,000 65,860 1.2196 1.215 1.158 1.225 1.148 1.225 56,442 1.1669 -0.78%
2022-02-14 0 1.280 1.200 1.280 1.250 1.290 18,000 22,640 1.2578 1.225 1.148 1.225 1.196 1.234 18,814 1.2033 2.40%
2022-02-11 0 1.250 1.250 1.280 1.210 1.290 426,000 545,420 1.2803 1.196 1.196 1.225 1.158 1.234 445,268 1.2249 0.00%
2022-02-10 0 1.250 1.220 1.270 1.250 1.300 338,000 427,840 1.2658 1.196 1.167 1.215 1.196 1.244 353,288 1.2110 -1.57%
2022-02-09 0 1.270 1.230 1.270 1.270 1.300 282,000 358,520 1.2713 1.215 1.177 1.215 1.215 1.244 294,755 1.2163 -3.79%
2022-02-08 0 1.320 1.200 1.320 1.330 1.360 86,000 115,400 1.3419 1.263 1.148 1.263 1.272 1.301 89,890 1.2838 -4.35%
2022-02-07 0 1.380 1.300 1.380 1.380 1.390 34,000 46,940 1.3806 1.320 1.244 1.320 1.320 1.330 35,538 1.3208 0.00%
2022-02-04 0 1.380 1.300 1.380 1.360 1.380 22,000 30,320 1.3782 1.320 1.244 1.320 1.301 1.320 22,995 1.3185 0.00%
2022-01-31 0 1.380 1.300 1.380 1.270 1.400 502,000 681,920 1.3584 1.320 1.244 1.320 1.215 1.339 524,706 1.2996 6.15%
2022-01-28 0 1.300 1.290 1.300 1.260 1.400 1,156,000 1,531,720 1.3250 1.244 1.234 1.244 1.205 1.339 1,208,287 1.2677 4.00%
2022-01-27 0 1.250 1.170 1.270 1.170 1.320 652,000 800,840 1.2283 1.196 1.119 1.215 1.119 1.263 681,490 1.1751 6.84%
2022-01-26 0 1.170 0.920 1.170 1.020 1.200 324,000 370,860 1.1446 1.119 0.880 1.119 0.976 1.148 338,655 1.0951 14.71%
2022-01-25 0 1.020 0.940 1.020 1.000 1.030 106,000 107,840 1.0174 0.976 0.899 0.976 0.957 0.985 110,794 0.9733 0.99%
2022-01-24 0 1.010 1.000 1.010 1.000 1.010 56,000 56,500 1.0089 0.966 0.957 0.966 0.957 0.966 58,533 0.9653 1.00%
2022-01-21 0 1.000 0.900 1.090 1.000 1.000 50,000 50,000 1.0000 0.957 0.861 1.043 0.957 0.957 52,262 0.9567 5.26%
2022-01-20 0 0.950 0.880 1.000 0.870 0.960 132,000 121,480 0.9203 0.909 0.842 0.957 0.832 0.918 137,970 0.8805 -5.00%
2022-01-19 0 1.000 0.950 1.000 0.960 1.020 176,000 174,760 0.9930 0.957 0.909 0.957 0.918 0.976 183,961 0.9500 4.17%
2022-01-18 0 0.960 0.860 1.020 0.950 1.000 122,000 118,980 0.9752 0.918 0.823 0.976 0.909 0.957 127,518 0.9330 3.23%
2022-01-17 0 0.930 0.830 0.930 0.930 0.930 50,000 46,500 0.9300 0.890 0.794 0.890 0.890 0.890 52,262 0.8898 -1.06%
2022-01-14 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.909 0.899 0.899 52,262 0.8993 0.00%
2022-01-13 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.909 0.899 0.899 52,262 0.8993 0.00%
2022-01-12 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.909 0.899 0.899 52,262 0.8993 0.00%
2022-01-11 0 0.940 0.830 0.940 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.899 0.899 0.899 52,262 0.8993 0.00%
2022-01-10 0 0.940 0.830 0.940 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.899 0.899 0.899 52,262 0.8993 1.08%
2022-01-07 0 0.930 0.830 0.940 0.930 0.940 100,000 93,500 0.9350 0.890 0.794 0.899 0.890 0.899 104,523 0.8945 0.00%
2022-01-06 0 0.930 0.830 0.940 0.920 0.930 60,000 55,300 0.9217 0.890 0.794 0.899 0.880 0.890 62,714 0.8818 0.00%
2022-01-05 0 0.930 0.830 0.940 0.930 0.930 50,000 46,500 0.9300 0.890 0.794 0.899 0.890 0.890 52,262 0.8898 0.00%
2022-01-04 0 0.930 0.830 0.940 0.930 0.930 50,000 46,500 0.9300 0.890 0.794 0.899 0.890 0.890 52,262 0.8898 -1.06%
2022-01-03 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.909 0.899 0.899 52,262 0.8993 0.00%
2021-12-31 0 0.940 0.830 0.990 0.940 0.940 50,000 47,000 0.9400 0.899 0.794 0.947 0.899 0.899 52,262 0.8993 0.00%
2021-12-30 0 0.940 0.830 0.980 0.940 0.940 52,000 48,820 0.9388 0.899 0.794 0.938 0.899 0.899 54,352 0.8982 0.00%
2021-12-29 0 0.940 0.830 0.980 0.930 1.010 56,000 52,280 0.9336 0.899 0.794 0.938 0.890 0.966 58,533 0.8932 0.00%
2021-12-28 0 0.940 0.940 1.000 0.930 0.930 50,000 46,500 0.9300 0.899 0.899 0.957 0.890 0.890 52,262 0.8898 1.08%
2021-12-24 0 0.930 0.830 0.930 - - 0 0 - 0.890 0.794 0.890 - - 0 - 0.00%
2021-12-23 0 0.930 0.830 - - - 0 0 - 0.890 0.794 - - - 0 - 0.00%
2021-12-22 0 0.930 0.830 0.930 - - 0 0 - 0.890 0.794 0.890 - - 0 - 0.00%
2021-12-21 0 0.930 0.830 - - - 0 0 - 0.890 0.794 - - - 0 - 0.00%
2021-12-20 0 0.930 0.810 0.940 - - 0 0 - 0.890 0.775 0.899 - - 0 - 0.00%
2021-12-17 0 0.930 0.810 0.940 - - 0 0 - 0.890 0.775 0.899 - - 0 - 0.00%
2021-12-16 0 0.930 0.810 0.940 - - 0 0 - 0.890 0.775 0.899 - - 0 - 0.00%
2021-12-15 0 0.930 0.810 0.930 - - 0 0 - 0.890 0.775 0.890 - - 0 - 0.00%
2021-12-14 0 0.930 0.810 0.930 - - 0 0 - 0.890 0.775 0.890 - - 0 - 0.00%
2021-12-13 0 0.930 0.810 0.930 - - 0 0 - 0.890 0.775 0.890 - - 0 - -1.06%
2021-12-10 0 0.940 0.810 0.940 - - 0 0 - 0.899 0.775 0.899 - - 0 - 0.00%
2021-12-09 0 0.940 0.810 0.940 - - 0 0 - 0.899 0.775 0.899 - - 0 - 0.00%
2021-12-08 0 0.940 0.840 0.940 - - 0 0 - 0.899 0.804 0.899 - - 0 - 0.00%
2021-12-07 0 0.940 0.810 0.940 - - 0 0 - 0.899 0.775 0.899 - - 0 - 0.00%
2021-12-06 0 0.940 0.810 0.940 - - 0 0 - 0.899 0.775 0.899 - - 0 - 0.00%
2021-12-03 0 0.940 0.810 0.940 0.900 0.940 302,000 283,800 0.9397 0.899 0.775 0.899 0.861 0.899 315,660 0.8991 4.44%
2021-12-02 0 0.900 0.810 0.950 0.890 0.900 16,000 14,340 0.8963 0.861 0.775 0.909 0.851 0.861 16,724 0.8575 0.00%
2021-12-01 0 0.900 0.820 0.900 - - 0 0 - 0.861 0.785 0.861 - - 0 - 0.00%
2021-11-30 0 0.900 0.820 0.900 - - 0 0 - 0.861 0.785 0.861 - - 0 - 0.00%
2021-11-29 0 0.900 0.850 0.900 - - 0 0 - 0.861 0.813 0.861 - - 0 - 0.00%
2021-11-26 0 0.900 0.820 0.920 - - 0 0 - 0.861 0.785 0.880 - - 0 - 0.00%
2021-11-25 0 0.900 0.820 0.900 - - 0 0 - 0.861 0.785 0.861 - - 0 - 0.00%
2021-11-24 0 0.900 0.820 0.920 - - 0 0 - 0.861 0.785 0.880 - - 0 - 0.00%
2021-11-23 0 0.900 0.820 0.920 - - 0 0 - 0.861 0.785 0.880 - - 0 - 0.00%
2021-11-22 0 0.900 0.820 0.920 - - 0 0 - 0.861 0.785 0.880 - - 0 - 0.00%
2021-11-19 0 0.900 0.820 0.900 0.780 0.900 42,000 34,980 0.8329 0.861 0.785 0.861 0.746 0.861 43,900 0.7968 3.45%
2021-11-18 0 0.870 0.800 0.860 - - 0 0 - 0.832 0.765 0.823 - - 0 - 0.00%
2021-11-17 0 0.870 0.790 0.870 0.820 0.880 24,000 20,720 0.8633 0.832 0.756 0.832 0.785 0.842 25,086 0.8260 4.82%
2021-11-16 0 0.830 0.780 0.870 0.830 0.880 6,000 5,160 0.8600 0.794 0.746 0.832 0.794 0.842 6,271 0.8228 -2.35%
2021-11-15 0 0.850 0.800 0.870 - - 0 0 - 0.813 0.765 0.832 - - 0 - 0.00%
2021-11-12 0 0.850 - 0.850 0.850 0.940 132,000 114,160 0.8648 0.813 - 0.813 0.813 0.899 137,970 0.8274 -10.53%
2021-11-11 0 0.950 0.870 0.950 0.950 0.950 100,000 95,000 0.9500 0.909 0.832 0.909 0.909 0.909 104,523 0.9089 1.06%
2021-11-10 0 0.940 0.860 0.940 0.940 0.940 10,000 9,400 0.9400 0.899 0.823 0.899 0.899 0.899 10,452 0.8993 0.00%
2021-11-09 0 0.940 0.860 - - - 0 0 - 0.899 0.823 - - - 0 - 0.00%
2021-11-08 0 0.940 0.860 - - - 0 0 - 0.899 0.823 - - - 0 - 0.00%
2021-11-05 0 0.940 0.870 1.130 - - 0 0 - 0.899 0.832 1.081 - - 0 - 0.00%
2021-11-04 0 0.940 0.880 0.940 - - 0 0 - 0.899 0.842 0.899 - - 0 - 0.00%
2021-11-03 0 0.940 0.940 1.140 0.930 0.940 674,000 627,180 0.9305 0.899 0.899 1.091 0.890 0.899 704,486 0.8903 1.08%
2021-11-02 0 0.930 0.860 0.930 0.910 0.940 632,000 575,180 0.9101 0.890 0.823 0.890 0.871 0.899 660,586 0.8707 -1.06%
2021-11-01 0 0.940 0.860 0.940 - - 0 0 - 0.899 0.823 0.899 - - 0 - 0.00%
2021-10-29 0 0.940 0.860 0.940 - - 0 0 - 0.899 0.823 0.899 - - 0 - -1.05%
2021-10-28 0 0.950 0.860 0.950 - - 0 0 - 0.909 0.823 0.909 - - 0 - 0.00%
2021-10-27 0 0.950 0.860 0.950 - - 0 0 - 0.909 0.823 0.909 - - 0 - 0.00%
2021-10-26 0 0.950 0.860 0.950 - - 0 0 - 0.909 0.823 0.909 - - 0 - 0.00%
2021-10-25 0 0.950 0.860 0.950 - - 0 0 - 0.909 0.823 0.909 - - 0 - 0.00%
2021-10-22 0 0.950 0.860 - - - 0 0 - 0.909 0.823 - - - 0 - 0.00%
2021-10-21 0 0.950 0.860 - - - 0 0 - 0.909 0.823 - - - 0 - 0.00%
2021-10-20 0 0.950 0.870 0.950 - - 0 0 - 0.909 0.832 0.909 - - 0 - 0.00%
2021-10-19 0 0.950 0.870 0.950 - - 0 0 - 0.909 0.832 0.909 - - 0 - 0.00%
2021-10-18 0 0.950 0.870 0.950 - - 0 0 - 0.909 0.832 0.909 - - 0 - 0.00%
2021-10-15 0 0.950 0.850 0.950 0.950 0.950 8,000 7,600 0.9500 0.909 0.813 0.909 0.909 0.909 8,362 0.9089 1.06%
2021-10-12 0 0.940 0.940 - - - 0 0 - 0.899 0.899 - - - 0 - 0.00%
2021-10-11 0 0.940 0.940 - 0.940 0.940 2,000 1,880 0.9400 0.899 0.899 - 0.899 0.899 2,090 0.8993 0.00%
2021-10-08 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-10-07 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-10-06 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-10-05 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-10-04 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-09-30 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-09-29 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-09-28 0 0.940 - 0.940 - - 0 0 - 0.899 - 0.899 - - 0 - 0.00%
2021-09-27 0 0.940 0.940 0.970 0.870 0.870 2,000 1,740 0.8700 0.899 0.899 0.928 0.832 0.832 2,090 0.8324 0.00%
2021-09-24 0 0.940 0.870 - - - 0 0 - 0.899 0.832 - - - 0 - 0.00%
2021-09-23 0 0.940 0.940 1.080 - - 0 0 - 0.899 0.899 1.033 - - 0 - -0.00%
2021-09-21 0 0.970 0.860 1.160 - - 0 0 - 0.899 0.797 1.075 - - 0 - 0.00%
2021-09-20 0 0.970 0.860 - - - 0 0 - 0.899 0.797 - - - 0 - 0.00%
2021-09-17 0 0.970 0.910 0.970 0.960 0.970 30,000 29,000 0.9667 0.899 0.844 0.899 0.890 0.899 32,358 0.8962 0.00%
2021-09-16 0 0.970 0.910 1.010 - - 0 0 - 0.899 0.844 0.936 - - 0 - 0.00%
2021-09-15 0 0.970 0.910 0.970 0.850 0.970 120,000 105,360 0.8780 0.899 0.844 0.899 0.788 0.899 129,431 0.8140 -1.02%
2021-09-14 0 0.980 0.880 1.150 - - 0 0 - 0.909 0.816 1.066 - - 0 - 0.00%
2021-09-13 0 0.980 0.860 - - - 0 0 - 0.909 0.797 - - - 0 - 0.00%
2021-09-10 0 0.980 0.880 - - - 0 0 - 0.909 0.816 - - - 0 - 0.00%
2021-09-09 0 0.980 0.880 1.100 0.980 0.980 14,000 13,720 0.9800 0.909 0.816 1.020 0.909 0.909 15,100 0.9086 2.08%
2021-09-08 0 0.960 0.880 0.960 - - 0 0 - 0.890 0.816 0.890 - - 0 - 0.00%
2021-09-07 0 0.960 0.880 1.000 - - 0 0 - 0.890 0.816 0.927 - - 0 - 0.00%
2021-09-06 0 0.960 0.870 0.960 - - 0 0 - 0.890 0.807 0.890 - - 0 - 0.00%
2021-09-03 0 0.960 0.930 0.960 - - 0 0 - 0.890 0.862 0.890 - - 0 - 0.00%
2021-09-02 0 0.960 0.880 0.960 - - 0 0 - 0.890 0.816 0.890 - - 0 - 0.00%
2021-09-01 0 0.960 0.910 0.960 0.910 0.960 4,000 3,740 0.9350 0.890 0.844 0.890 0.844 0.890 4,314 0.8669 5.49%
2021-08-31 0 0.910 0.910 0.950 0.910 1.100 76,000 72,600 0.9553 0.844 0.844 0.881 0.844 1.020 81,973 0.8857 -7.14%
2021-08-30 0 0.980 0.820 0.970 - - 0 0 - 0.909 0.760 0.899 - - 0 - 0.00%
2021-08-27 0 0.980 0.850 0.980 0.910 0.980 80,000 75,740 0.9468 0.909 0.788 0.909 0.844 0.909 86,287 0.8778 0.00%
2021-08-26 0 0.980 0.810 1.000 - - 0 0 - 0.909 0.751 0.927 - - 0 - 0.00%
2021-08-25 0 0.980 0.880 1.050 - - 0 0 - 0.909 0.816 0.973 - - 0 - 0.00%
2021-08-24 0 0.980 0.890 1.050 - - 0 0 - 0.909 0.825 0.973 - - 0 - 0.00%
2021-08-23 0 0.980 0.880 1.150 0.900 0.980 54,000 51,000 0.9444 0.909 0.816 1.066 0.834 0.909 58,244 0.8756 0.00%
2021-08-20 0 0.980 0.810 1.020 - - 0 0 - 0.909 0.751 0.946 - - 0 - 0.00%
2021-08-19 0 0.980 0.810 1.020 - - 0 0 - 0.909 0.751 0.946 - - 0 - 0.00%
2021-08-18 0 0.980 0.940 1.000 0.890 0.980 34,000 32,420 0.9535 0.909 0.872 0.927 0.825 0.909 36,672 0.8841 0.00%
2021-08-17 0 0.980 0.900 0.990 0.900 0.980 38,000 35,420 0.9321 0.909 0.834 0.918 0.834 0.909 40,986 0.8642 2.08%
2021-08-16 0 0.960 0.930 1.000 0.840 1.000 50,000 46,920 0.9384 0.890 0.862 0.927 0.779 0.927 53,929 0.8700 -4.00%
2021-08-13 0 1.000 0.910 1.050 0.900 1.000 48,000 46,700 0.9729 0.927 0.844 0.973 0.834 0.927 51,772 0.9020 0.00%
2021-08-12 0 1.000 0.940 1.000 0.800 1.050 306,000 258,940 0.8462 0.927 0.872 0.927 0.742 0.973 330,048 0.7846 0.00%
2021-08-11 0 1.000 1.000 1.050 0.900 1.030 16,000 15,260 0.9538 0.927 0.927 0.973 0.834 0.955 17,257 0.8843 -10.71%
2021-08-10 0 1.120 0.830 1.170 - - 0 0 - 1.038 0.770 1.085 - - 0 - 0.00%
2021-08-09 0 1.120 - 1.120 1.170 1.170 2,000 2,340 1.1700 1.038 - 1.038 1.085 1.085 2,157 1.0848 12.00%
2021-08-06 0 1.000 - 1.100 1.000 1.000 8,000 8,000 1.0000 0.927 - 1.020 0.927 0.927 8,629 0.9271 4.17%
2021-08-05 0 0.960 - 1.050 - - 0 0 - 0.890 - 0.973 - - 0 - 0.00%
2021-08-04 0 0.960 0.510 1.030 - - 0 0 - 0.890 0.473 0.955 - - 0 - 0.00%
2021-08-03 0 0.960 - 1.220 - - 0 0 - 0.890 - 1.131 - - 0 - 0.00%
2021-08-02 0 0.960 - 1.040 - - 0 0 - 0.890 - 0.964 - - 0 - 0.00%
2021-07-30 0 0.960 0.730 1.050 - - 0 0 - 0.890 0.677 0.973 - - 0 - 0.00%
2021-07-29 0 0.960 - 1.010 - - 0 0 - 0.890 - 0.936 - - 0 - 0.00%
2021-07-28 0 0.960 0.510 1.050 - - 0 0 - 0.890 0.473 0.973 - - 0 - 0.00%
2021-07-27 0 0.960 - 0.960 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2021-07-26 0 0.960 0.900 1.050 - - 0 0 - 0.890 0.834 0.973 - - 0 - 0.00%
2021-07-23 0 0.960 0.910 1.050 0.920 0.960 16,000 15,200 0.9500 0.890 0.844 0.973 0.853 0.890 17,257 0.8808 0.00%
2021-07-22 0 0.960 0.900 1.050 - - 0 0 - 0.890 0.834 0.973 - - 0 - 0.00%
2021-07-21 0 0.960 0.960 1.040 0.960 0.960 2,000 1,920 0.9600 0.890 0.890 0.964 0.890 0.890 2,157 0.8901 0.00%
2021-07-20 0 0.960 0.960 1.020 0.950 0.980 26,000 24,980 0.9608 0.890 0.890 0.946 0.881 0.909 28,043 0.8908 -2.04%
2021-07-19 0 0.980 1.010 1.050 0.980 1.050 4,000 4,060 1.0150 0.909 0.936 0.973 0.909 0.973 4,314 0.9410 -6.67%
2021-07-16 0 1.050 0.970 1.050 0.990 1.080 100,000 106,620 1.0662 0.973 0.899 0.973 0.918 1.001 107,859 0.9885 19.32%
2021-07-15 0 0.880 0.920 1.100 0.840 0.880 4,000 3,440 0.8600 0.816 0.853 1.020 0.779 0.816 4,314 0.7973 -12.00%
2021-07-14 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-07-13 0 1.000 - 1.050 - - 0 0 - 0.927 - 0.973 - - 0 - 0.00%
2021-07-12 0 1.000 - 1.100 - - 0 0 - 0.927 - 1.020 - - 0 - 0.00%
2021-07-09 0 1.000 - 1.000 - - 0 0 - 0.927 - 0.927 - - 0 - 0.00%
2021-07-08 0 1.000 0.980 1.000 - - 0 0 - 0.927 0.909 0.927 - - 0 - 0.00%
2021-07-07 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-07-06 0 1.000 - 1.060 - - 0 0 - 0.927 - 0.983 - - 0 - 0.00%
2021-07-05 0 1.000 - 1.060 - - 0 0 - 0.927 - 0.983 - - 0 - 0.00%
2021-07-02 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-06-30 0 1.000 - 1.240 - - 0 0 - 0.927 - 1.150 - - 0 - 0.00%
2021-06-29 0 1.000 - 1.080 - - 0 0 - 0.927 - 1.001 - - 0 - 0.00%
2021-06-28 0 1.000 - 1.240 - - 0 0 - 0.927 - 1.150 - - 0 - 0.00%
2021-06-25 0 1.000 - 1.080 1.000 1.000 78,000 78,000 1.0000 0.927 - 1.001 0.927 0.927 84,130 0.9271 0.00%
2021-06-24 0 1.000 - 1.020 1.000 1.000 2,000 2,000 1.0000 0.927 - 0.946 0.927 0.927 2,157 0.9271 0.00%
2021-06-23 0 1.000 - 1.180 1.000 1.000 14,000 14,000 1.0000 0.927 - 1.094 0.927 0.927 15,100 0.9271 0.00%
2021-06-22 0 1.000 - 1.180 - - 0 0 - 0.927 - 1.094 - - 0 - 0.00%
2021-06-21 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-06-18 0 1.000 - 1.030 - - 0 0 - 0.927 - 0.955 - - 0 - 0.00%
2021-06-17 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-06-16 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-06-15 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-06-11 0 1.000 0.820 1.050 - - 0 0 - 0.927 0.760 0.973 - - 0 - 0.00%
2021-06-10 0 1.000 - 1.050 - - 0 0 - 0.927 - 0.973 - - 0 - 0.00%
2021-06-09 0 1.000 0.820 1.050 - - 0 0 - 0.927 0.760 0.973 - - 0 - 0.00%
2021-06-08 0 1.000 0.820 1.030 - - 0 0 - 0.927 0.760 0.955 - - 0 - 0.00%
2021-06-07 0 1.000 0.760 1.010 - - 0 0 - 0.927 0.705 0.936 - - 0 - 0.00%
2021-06-04 0 1.000 0.820 1.030 - - 0 0 - 0.927 0.760 0.955 - - 0 - 0.00%
2021-06-03 0 1.000 0.860 1.060 - - 0 0 - 0.927 0.797 0.983 - - 0 - 0.00%
2021-06-02 0 1.000 0.850 1.050 - - 0 0 - 0.927 0.788 0.973 - - 0 - 0.00%
2021-06-01 0 1.000 0.840 1.050 1.000 1.000 8,000 8,000 1.0000 0.927 0.779 0.973 0.927 0.927 8,629 0.9271 0.00%
2021-05-31 0 1.000 0.840 1.050 - - 0 0 - 0.927 0.779 0.973 - - 0 - 0.00%
2021-05-28 0 1.000 0.830 1.030 1.000 1.110 46,000 48,060 1.0448 0.927 0.770 0.955 0.927 1.029 49,615 0.9687 -4.76%
2021-05-27 0 1.050 0.900 1.060 1.140 1.140 14,000 15,960 1.1400 0.973 0.834 0.983 1.057 1.057 15,100 1.0569 11.70%
2021-05-26 0 0.940 0.800 1.030 - - 0 0 - 0.872 0.742 0.955 - - 0 - 0.00%
2021-05-25 0 0.940 0.830 0.940 0.900 0.940 10,000 9,080 0.9080 0.872 0.770 0.872 0.834 0.872 10,786 0.8418 5.62%
2021-05-24 0 0.890 0.810 0.890 - - 0 0 - 0.825 0.751 0.825 - - 0 - 0.00%
2021-05-21 0 0.890 0.870 0.890 0.830 1.000 174,000 150,440 0.8646 0.825 0.807 0.825 0.770 0.927 187,675 0.8016 -11.00%
2021-05-20 0 1.000 0.800 1.050 0.770 1.000 208,000 167,680 0.8062 0.927 0.742 0.973 0.714 0.927 224,347 0.7474 29.87%
2021-05-18 0 0.770 0.770 0.800 0.730 0.860 102,000 78,920 0.7737 0.714 0.714 0.742 0.677 0.797 110,016 0.7173 -7.23%
2021-05-17 0 0.830 0.780 0.830 0.800 0.900 216,000 174,020 0.8056 0.770 0.723 0.770 0.742 0.834 232,975 0.7469 -1.19%
2021-05-14 0 0.840 0.770 0.840 0.800 0.920 202,000 161,180 0.7979 0.779 0.714 0.779 0.742 0.853 217,875 0.7398 1.20%
2021-05-13 0 0.830 0.750 0.830 0.800 0.970 428,000 350,480 0.8189 0.770 0.695 0.770 0.742 0.899 461,636 0.7592 -5.68%
2021-05-12 0 0.880 0.800 0.880 0.820 0.960 610,000 507,180 0.8314 0.816 0.742 0.816 0.760 0.890 657,939 0.7709 -2.22%
2021-05-11 0 0.900 0.840 0.930 0.870 0.980 106,000 97,800 0.9226 0.834 0.779 0.862 0.807 0.909 114,330 0.8554 -10.00%
2021-05-10 0 1.000 0.820 1.000 0.890 1.000 20,000 18,180 0.9090 0.927 0.760 0.927 0.825 0.927 21,572 0.8428 16.28%
2021-05-07 0 0.860 0.860 0.870 0.840 0.900 26,000 22,240 0.8554 0.797 0.797 0.807 0.779 0.834 28,043 0.7931 -12.24%
2021-05-06 0 0.980 0.900 0.980 0.800 0.980 116,000 101,980 0.8791 0.909 0.834 0.909 0.742 0.909 125,116 0.8151 -2.00%
2021-05-05 0 1.000 0.520 - - - 0 0 - 0.927 0.482 - - - 0 - 0.00%
2021-05-04 0 1.000 0.620 - - - 0 0 - 0.927 0.575 - - - 0 - 0.00%
2021-05-03 0 1.000 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2021-04-30 0 1.000 - 1.150 - - 0 0 - 0.927 - 1.066 - - 0 - 0.00%
2021-04-29 0 1.000 0.870 1.150 - - 0 0 - 0.927 0.807 1.066 - - 0 - 0.00%
2021-04-28 0 1.000 0.810 1.100 - - 0 0 - 0.927 0.751 1.020 - - 0 - 0.00%
2021-04-27 0 1.000 0.910 1.100 - - 0 0 - 0.927 0.844 1.020 - - 0 - 0.00%
2021-04-26 0 1.000 0.910 1.150 1.000 1.000 38,000 38,000 1.0000 0.927 0.844 1.066 0.927 0.927 40,986 0.9271 0.00%
2021-04-23 0 1.000 0.890 1.000 - - 0 0 - 0.927 0.825 0.927 - - 0 - 0.00%
2021-04-22 0 1.000 0.870 1.060 - - 144,000 146,880 1.0200 0.927 0.807 0.983 - - 155,317 0.9457 0.00%
2021-04-21 0 1.000 0.920 1.050 - - 0 0 - 0.927 0.853 0.973 - - 0 - 0.00%
2021-04-20 0 1.000 0.900 1.020 - - 0 0 - 0.927 0.834 0.946 - - 0 - 0.00%
2021-04-19 0 1.000 0.880 1.110 - - 0 0 - 0.927 0.816 1.029 - - 0 - 0.00%
2021-04-16 0 1.000 1.000 1.140 1.000 1.000 2,000 2,000 1.0000 0.927 0.927 1.057 0.927 0.927 2,157 0.9271 0.00%
2021-04-15 0 1.000 1.000 1.100 0.950 1.000 634,000 640,140 1.0097 0.927 0.927 1.020 0.881 0.927 683,826 0.9361 5.26%
2021-04-14 0 0.950 0.900 1.000 0.900 0.950 4,000 3,700 0.9250 0.881 0.834 0.927 0.834 0.881 4,314 0.8576 -5.00%
2021-04-13 0 1.000 - 1.000 - - 0 0 - 0.927 - 0.927 - - 0 - 0.00%
2021-04-12 0 1.000 - 1.010 - - 236,000 236,000 1.0000 0.927 - 0.936 - - 254,547 0.9271 0.00%
2021-04-09 0 1.000 - 1.000 - - 0 0 - 0.927 - 0.927 - - 0 - 0.00%
2021-04-08 0 1.000 - 1.010 1.000 1.000 262,000 262,000 1.0000 0.927 - 0.936 0.927 0.927 282,590 0.9271 -0.99%
2021-04-07 0 1.010 - 1.010 1.000 1.010 244,000 244,020 1.0001 0.936 - 0.936 0.927 0.936 263,176 0.9272 1.00%
2021-04-01 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 0.927 - 0.927 0.927 0.927 43,144 0.9271 -0.99%
2021-03-31 0 1.010 - 1.010 1.000 1.030 124,000 126,200 1.0177 0.936 - 0.936 0.927 0.955 133,745 0.9436 -0.98%
2021-03-30 0 1.020 - 1.020 1.000 1.020 118,000 118,520 1.0044 0.946 - 0.946 0.927 0.946 127,274 0.9312 5.15%
2021-03-29 0 0.970 0.950 1.040 0.960 1.040 130,000 134,380 1.0337 0.899 0.881 0.964 0.890 0.964 140,217 0.9584 -15.65%
2021-03-26 0 1.150 0.910 1.150 1.200 1.200 2,000 2,400 1.2000 1.066 0.844 1.066 1.113 1.113 2,157 1.1126 15.00%
2021-03-25 0 1.000 0.870 1.080 - - 0 0 - 0.927 0.807 1.001 - - 0 - 0.00%
2021-03-24 0 1.000 1.000 1.220 - - 0 0 - 0.927 0.927 1.131 - - 0 - 0.00%
2021-03-23 0 1.000 0.890 1.030 1.000 1.030 56,000 56,240 1.0043 0.927 0.825 0.955 0.927 0.955 60,401 0.9311 0.00%
2021-03-22 0 1.000 1.000 1.040 1.000 1.000 32,000 32,000 1.0000 0.927 0.927 0.964 0.927 0.927 34,515 0.9271 -0.99%
2021-03-19 0 1.010 1.000 1.010 1.000 1.040 32,000 32,340 1.0106 0.936 0.927 0.936 0.927 0.964 34,515 0.9370 -1.94%
2021-03-18 0 1.030 1.000 1.030 1.030 1.050 30,000 30,940 1.0313 0.955 0.927 0.955 0.955 0.973 32,358 0.9562 1.98%
2021-03-17 0 1.010 1.010 1.060 1.000 1.050 54,000 54,920 1.0170 0.936 0.936 0.983 0.927 0.973 58,244 0.9429 -5.61%
2021-03-16 0 1.070 1.070 1.120 1.040 1.330 326,000 393,000 1.2055 0.992 0.992 1.038 0.964 1.233 351,620 1.1177 4.90%
2021-03-15 0 1.020 0.810 1.020 - - 0 0 - 0.946 0.751 0.946 - - 0 - 0.00%
2021-03-12 0 1.020 0.930 1.040 - - 0 0 - 0.946 0.862 0.964 - - 0 - 0.00%
2021-03-11 0 1.020 1.000 1.020 - - 8,000 8,000 1.0000 0.946 0.927 0.946 - - 8,629 0.9271 0.00%
2021-03-10 0 1.020 0.910 1.040 - - 0 0 - 0.946 0.844 0.964 - - 0 - 0.00%
2021-03-09 0 1.020 0.930 1.040 - - 0 0 - 0.946 0.862 0.964 - - 0 - 0.00%
2021-03-08 0 1.020 0.920 1.020 1.020 1.020 140,000 142,800 1.0200 0.946 0.853 0.946 0.946 0.946 151,002 0.9457 0.00%
2021-03-05 0 1.020 0.910 1.040 - - 0 0 - 0.946 0.844 0.964 - - 0 - 0.00%
2021-03-04 0 1.020 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 0.946 0.946 0.964 0.946 0.946 2,157 0.9457 0.00%
2021-03-03 0 1.020 0.840 1.030 1.020 1.020 4,000 4,080 1.0200 0.946 0.779 0.955 0.946 0.946 4,314 0.9457 -2.86%
2021-03-02 0 1.050 1.020 1.050 1.020 1.050 40,000 40,860 1.0215 0.973 0.946 0.973 0.946 0.973 43,144 0.9471 0.00%
2021-03-01 0 1.050 1.010 1.050 - - 0 0 - 0.973 0.936 0.973 - - 0 - 0.00%
2021-02-26 0 1.050 1.010 1.050 - - 0 0 - 0.973 0.936 0.973 - - 0 - 0.00%
2021-02-25 0 1.050 1.010 1.050 1.010 1.050 8,000 8,200 1.0250 0.973 0.936 0.973 0.936 0.973 8,629 0.9503 1.94%
2021-02-24 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.955 0.955 1.001 0.955 0.955 10,786 0.9550 -1.90%
2021-02-23 0 1.050 1.020 1.060 1.010 1.060 56,000 57,980 1.0354 0.973 0.946 0.983 0.936 0.983 60,401 0.9599 0.00%
2021-02-22 0 1.050 1.020 1.070 - - 0 0 - 0.973 0.946 0.992 - - 0 - 0.00%
2021-02-19 0 1.050 0.960 1.050 1.060 1.060 4,000 4,240 1.0600 0.973 0.890 0.973 0.983 0.983 4,314 0.9828 5.00%
2021-02-18 0 1.000 0.780 1.050 1.000 1.000 10,000 10,000 1.0000 0.927 0.723 0.973 0.927 0.927 10,786 0.9271 -4.76%
2021-02-17 0 1.050 0.930 1.080 1.050 1.050 680,000 714,000 1.0500 0.973 0.862 1.001 0.973 0.973 733,441 0.9735 -0.94%
2021-02-16 0 1.060 1.010 1.070 1.000 1.060 746,000 767,460 1.0288 0.983 0.936 0.992 0.927 0.983 804,628 0.9538 -1.85%
2021-02-11 0 1.080 1.030 1.280 - - 0 0 - 1.001 0.955 1.187 - - 0 - 0.00%
2021-02-10 0 1.080 1.080 1.150 1.000 1.100 82,000 86,880 1.0595 1.001 1.001 1.066 0.927 1.020 88,444 0.9823 2.86%
2021-02-09 0 1.050 1.000 - - - 0 0 - 0.973 0.927 - - - 0 - 0.00%
2021-02-08 0 1.050 0.950 - - - 0 0 - 0.973 0.881 - - - 0 - 0.00%
2021-02-05 0 1.050 0.930 1.050 - - 0 0 - 0.973 0.862 0.973 - - 0 - 0.00%
2021-02-04 0 1.050 1.000 1.050 - - 0 0 - 0.973 0.927 0.973 - - 0 - 0.00%
2021-02-03 0 1.050 1.000 1.100 - - 0 0 - 0.973 0.927 1.020 - - 0 - 0.00%
2021-02-02 0 1.050 0.910 1.100 1.050 1.050 10,000 10,500 1.0500 0.973 0.844 1.020 0.973 0.973 10,786 0.9735 0.00%
2021-02-01 0 1.050 0.910 1.050 - - 0 0 - 0.973 0.844 0.973 - - 0 - 0.00%
2021-01-29 0 1.050 0.910 1.050 - - 0 0 - 0.973 0.844 0.973 - - 0 - 0.00%
2021-01-28 0 1.050 0.910 1.060 - - 0 0 - 0.973 0.844 0.983 - - 0 - 0.00%
2021-01-27 0 1.050 1.000 1.150 1.020 1.050 58,000 59,940 1.0334 0.973 0.927 1.066 0.946 0.973 62,558 0.9581 0.96%
2021-01-26 0 1.040 0.900 1.050 - - 0 0 - 0.964 0.834 0.973 - - 0 - 0.00%
2021-01-25 0 1.040 0.950 1.040 - - 0 0 - 0.964 0.881 0.964 - - 0 - -2.80%
2021-01-22 0 1.070 0.920 - 1.070 1.070 10,000 10,700 1.0700 0.992 0.853 - 0.992 0.992 10,786 0.9920 -2.73%
2021-01-21 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 1.020 0.955 1.020 1.020 1.020 2,157 1.0199 4.76%
2021-01-20 0 1.050 1.010 1.100 1.050 1.100 20,000 21,700 1.0850 0.973 0.936 1.020 0.973 1.020 21,572 1.0059 -8.70%
2021-01-19 0 1.150 1.050 1.150 - - 0 0 - 1.066 0.973 1.066 - - 0 - -3.36%
2021-01-18 0 1.190 1.030 1.190 1.010 1.200 36,000 37,680 1.0467 1.103 0.955 1.103 0.936 1.113 38,829 0.9704 8.18%
2021-01-15 0 1.100 0.980 1.230 - - 0 0 - 1.020 0.909 1.140 - - 0 - 0.00%
2021-01-14 0 1.100 0.990 1.230 - - 0 0 - 1.020 0.918 1.140 - - 0 - 0.00%
2021-01-13 0 1.100 0.990 - - - 0 0 - 1.020 0.918 - - - 0 - 0.00%
2021-01-12 0 1.100 0.950 - - - 0 0 - 1.020 0.881 - - - 0 - 0.00%
2021-01-11 0 1.100 1.010 - - - 0 0 - 1.020 0.936 - - - 0 - 0.00%
2021-01-08 0 1.100 1.000 1.530 - - 0 0 - 1.020 0.927 1.419 - - 0 - 0.00%
2021-01-07 0 1.100 0.990 1.470 - - 0 0 - 1.020 0.918 1.363 - - 0 - 0.00%
2021-01-06 0 1.100 0.950 - - - 0 0 - 1.020 0.881 - - - 0 - 0.00%
2021-01-05 0 1.100 1.020 - - - 0 0 - 1.020 0.946 - - - 0 - 0.00%
2021-01-04 0 1.100 1.020 1.280 - - 0 0 - 1.020 0.946 1.187 - - 0 - 0.00%
2020-12-31 0 1.100 1.030 1.300 - - 0 0 - 1.020 0.955 1.205 - - 0 - 0.00%
2020-12-30 0 1.100 1.030 1.100 - - 0 0 - 1.020 0.955 1.020 - - 0 - 0.00%
2020-12-29 0 1.100 1.030 1.280 - - 0 0 - 1.020 0.955 1.187 - - 0 - 0.00%
2020-12-28 0 1.100 1.040 1.280 - - 0 0 - 1.020 0.964 1.187 - - 0 - 0.00%
2020-12-24 0 1.100 1.030 1.280 - - 0 0 - 1.020 0.955 1.187 - - 0 - 0.00%
2020-12-23 0 1.100 1.020 1.100 - - 0 0 - 1.020 0.946 1.020 - - 0 - 0.00%
2020-12-22 0 1.100 1.000 1.100 - - 0 0 - 1.020 0.927 1.020 - - 0 - 0.00%
2020-12-21 0 1.100 0.950 1.280 - - 0 0 - 1.020 0.881 1.187 - - 0 - 0.00%
2020-12-18 0 1.100 1.030 1.280 - - 0 0 - 1.020 0.955 1.187 - - 0 - 0.00%
2020-12-17 0 1.100 0.950 - - - 0 0 - 1.020 0.881 - - - 0 - 0.00%
2020-12-16 0 1.100 1.030 - - - 0 0 - 1.020 0.955 - - - 0 - 0.00%
2020-12-15 0 1.100 1.050 1.280 - - 0 0 - 1.020 0.973 1.187 - - 0 - 0.00%
2020-12-14 0 1.100 1.050 1.280 - - 0 0 - 1.020 0.973 1.187 - - 0 - 0.00%
2020-12-11 0 1.100 1.040 1.460 - - 0 0 - 1.020 0.964 1.354 - - 0 - 0.00%
2020-12-10 0 1.100 1.020 1.280 1.010 1.100 22,000 24,000 1.0909 1.020 0.946 1.187 0.936 1.020 23,729 1.0114 0.00%
2020-12-09 0 1.100 0.900 1.300 - - 0 0 - 1.020 0.834 1.205 - - 0 - 0.00%
2020-12-08 0 1.100 1.030 1.460 - - 0 0 - 1.020 0.955 1.354 - - 0 - 0.00%
2020-12-07 0 1.100 1.030 1.280 - - 0 0 - 1.020 0.955 1.187 - - 0 - 0.00%
2020-12-04 0 1.100 1.030 1.460 - - 0 0 - 1.020 0.955 1.354 - - 0 - 0.00%
2020-12-03 0 1.100 1.030 1.200 - - 0 0 - 1.020 0.955 1.113 - - 0 - 0.00%
2020-12-02 0 1.100 1.040 1.280 - - 0 0 - 1.020 0.964 1.187 - - 0 - 0.00%
2020-12-01 0 1.100 1.040 1.200 - - 0 0 - 1.020 0.964 1.113 - - 0 - 0.00%
2020-11-30 0 1.100 1.000 1.130 - - 0 0 - 1.020 0.927 1.048 - - 0 - 0.00%
2020-11-27 0 1.100 1.030 1.150 1.030 1.130 8,000 8,620 1.0775 1.020 0.955 1.066 0.955 1.048 8,629 0.9990 -2.65%
2020-11-26 0 1.130 1.020 1.270 - - 0 0 - 1.048 0.946 1.177 - - 0 - 0.00%
2020-11-25 0 1.130 1.020 1.160 - - 0 0 - 1.048 0.946 1.075 - - 0 - 0.00%
2020-11-24 0 1.130 1.020 1.280 - - 0 0 - 1.048 0.946 1.187 - - 0 - 0.00%
2020-11-23 0 1.130 1.020 1.280 - - 0 0 - 1.048 0.946 1.187 - - 0 - 0.00%
2020-11-20 0 1.130 1.020 - - - 0 0 - 1.048 0.946 - - - 0 - 0.00%
2020-11-19 0 1.130 1.030 - - - 0 0 - 1.048 0.955 - - - 0 - 0.00%
2020-11-18 0 1.130 1.040 - - - 0 0 - 1.048 0.964 - - - 0 - 0.00%
2020-11-17 0 1.130 0.940 - 1.000 1.130 10,000 10,580 1.0580 1.048 0.872 - 0.927 1.048 10,786 0.9809 4.63%
2020-11-16 0 1.080 0.900 1.080 - - 0 0 - 1.001 0.834 1.001 - - 0 - -4.42%
2020-11-13 0 1.130 0.940 1.130 - - 0 0 - 1.048 0.872 1.048 - - 0 - 0.00%
2020-11-12 0 1.130 0.900 1.130 - - 0 0 - 1.048 0.834 1.048 - - 0 - 0.00%
2020-11-11 0 1.130 0.900 1.260 - - 0 0 - 1.048 0.834 1.168 - - 0 - 0.00%
2020-11-10 0 1.130 0.850 - 1.050 1.130 14,000 14,860 1.0614 1.048 0.788 - 0.973 1.048 15,100 0.9841 4.63%
2020-11-09 0 1.080 0.970 1.080 - - 0 0 - 1.001 0.899 1.001 - - 0 - 0.00%
2020-11-06 0 1.080 0.980 1.080 - - 0 0 - 1.001 0.909 1.001 - - 0 - -1.82%
2020-11-05 0 1.100 0.970 1.100 - - 0 0 - 1.020 0.899 1.020 - - 0 - 0.00%
2020-11-04 0 1.100 0.970 - - - 0 0 - 1.020 0.899 - - - 0 - 0.00%
2020-11-03 0 1.100 0.970 1.100 - - 0 0 - 1.020 0.899 1.020 - - 0 - 0.00%
2020-11-02 0 1.100 0.970 1.280 - - 0 0 - 1.020 0.899 1.187 - - 0 - 0.00%
2020-10-30 0 1.100 0.990 - - - 0 0 - 1.020 0.918 - - - 0 - 0.00%
2020-10-29 0 1.100 1.000 1.280 - - 0 0 - 1.020 0.927 1.187 - - 0 - 0.00%
2020-10-28 0 1.100 1.010 1.150 - - 0 0 - 1.020 0.936 1.066 - - 0 - 0.00%
2020-10-27 0 1.100 0.990 1.100 1.000 1.100 12,000 12,960 1.0800 1.020 0.918 1.020 0.927 1.020 12,943 1.0013 11.11%
2020-10-23 0 0.990 - 1.000 0.950 0.950 2,000 1,900 0.9500 0.918 - 0.927 0.881 0.881 2,157 0.8808 0.00%
2020-10-22 0 0.990 0.990 1.020 0.960 1.050 42,000 41,440 0.9867 0.918 0.918 0.946 0.890 0.973 45,301 0.9148 -13.91%
2020-10-21 0 1.150 0.980 1.270 0.980 1.150 4,000 4,260 1.0650 1.066 0.909 1.177 0.909 1.066 4,314 0.9874 0.00%
2020-10-20 0 1.150 0.980 1.280 - - 0 0 - 1.066 0.909 1.187 - - 0 - 0.00%
2020-10-19 0 1.150 0.990 1.280 - - 0 0 - 1.066 0.918 1.187 - - 0 - 0.00%
2020-10-16 0 1.150 0.930 1.250 - - 0 0 - 1.066 0.862 1.159 - - 0 - 0.00%
2020-10-15 0 1.150 0.800 1.250 - - 0 0 - 1.066 0.742 1.159 - - 0 - 0.00%
2020-10-14 0 1.150 0.880 1.250 - - 0 0 - 1.066 0.816 1.159 - - 0 - 0.00%
2020-10-12 0 1.150 0.940 1.150 - - 0 0 - 1.066 0.872 1.066 - - 0 - 0.00%
2020-10-09 0 1.150 0.960 1.150 - - 0 0 - 1.066 0.890 1.066 - - 0 - 0.00%
2020-10-08 0 1.150 0.980 1.150 - - 0 0 - 1.066 0.909 1.066 - - 0 - 0.00%
2020-10-07 0 1.150 1.000 1.150 - - 0 0 - 1.066 0.927 1.066 - - 0 - 0.00%
2020-10-06 0 1.150 1.000 1.250 - - 0 0 - 1.066 0.927 1.159 - - 0 - 0.00%
2020-10-05 0 1.150 0.990 1.250 - - 0 0 - 1.066 0.918 1.159 - - 0 - 0.00%
2020-09-30 0 1.150 0.960 1.250 - - 0 0 - 1.066 0.890 1.159 - - 0 - 0.00%
2020-09-29 0 1.150 0.980 1.250 - - 0 0 - 1.066 0.909 1.159 - - 0 - 0.00%
2020-09-28 0 1.150 0.960 1.150 0.950 1.150 8,000 8,780 1.0975 1.066 0.890 1.066 0.881 1.066 8,629 1.0175 1.77%
2020-09-25 0 1.130 0.940 1.130 - - 0 0 - 1.048 0.872 1.048 - - 0 - 0.00%
2020-09-24 0 1.130 0.950 1.130 - - 0 0 - 1.048 0.881 1.048 - - 0 - 0.00%
2020-09-23 0 1.130 0.930 1.130 - - 0 0 - 1.048 0.862 1.048 - - 0 - 0.00%
2020-09-22 0 1.130 0.900 1.130 - - 0 0 - 1.048 0.834 1.048 - - 0 - 0.00%
2020-09-21 0 1.130 0.970 1.140 0.810 1.130 6,000 6,120 1.0200 1.048 0.899 1.057 0.751 1.048 6,472 0.9457 -1.74%
2020-09-18 0 1.170 0.850 1.170 - - 0 0 - 1.066 0.775 1.066 - - 0 - -0.85%
2020-09-17 0 1.180 0.600 1.300 - - 0 0 - 1.075 0.547 1.185 - - 0 - 0.00%
2020-09-16 0 1.180 0.900 1.200 - - 0 0 - 1.075 0.820 1.094 - - 0 - 0.00%
2020-09-15 0 1.180 0.950 1.300 - - 0 0 - 1.075 0.866 1.185 - - 0 - 0.00%
2020-09-14 0 1.180 - 1.300 - - 0 0 - 1.075 - 1.185 - - 0 - 0.00%
2020-09-11 0 1.180 - 1.180 - - 0 0 - 1.075 - 1.075 - - 0 - 0.00%
2020-09-10 0 1.180 0.820 1.180 - - 0 0 - 1.075 0.747 1.075 - - 0 - -1.67%
2020-09-09 0 1.200 0.740 1.280 - - 0 0 - 1.094 0.674 1.166 - - 0 - 0.00%
2020-09-08 0 1.200 0.700 1.200 - - 0 0 - 1.094 0.638 1.094 - - 0 - 0.00%
2020-09-07 0 1.200 1.020 1.200 - - 0 0 - 1.094 0.930 1.094 - - 0 - 0.00%
2020-09-04 0 1.200 - 1.200 - - 0 0 - 1.094 - 1.094 - - 0 - 0.00%
2020-09-03 0 1.200 1.100 1.300 1.200 1.200 2,000 2,400 1.2000 1.094 1.002 1.185 1.094 1.094 2,195 1.0935 -7.69%
2020-09-02 0 1.300 1.210 1.300 - - 0 0 - 1.185 1.103 1.185 - - 0 - 0.00%
2020-09-01 0 1.300 1.220 1.300 - - 0 0 - 1.185 1.112 1.185 - - 0 - -1.52%
2020-08-31 0 1.320 1.210 1.320 - - 0 0 - 1.203 1.103 1.203 - - 0 - 0.00%
2020-08-28 0 1.320 1.210 1.320 1.160 1.360 10,000 12,460 1.2460 1.203 1.103 1.203 1.057 1.239 10,973 1.1355 -2.22%
2020-08-27 0 1.350 1.180 1.370 - - 0 0 - 1.230 1.075 1.248 - - 0 - 0.00%
2020-08-26 0 1.350 1.130 1.360 - - 0 0 - 1.230 1.030 1.239 - - 0 - 0.00%
2020-08-25 0 1.350 1.130 1.370 - - 0 0 - 1.230 1.030 1.248 - - 0 - 0.00%
2020-08-24 0 1.350 1.130 1.370 - - 0 0 - 1.230 1.030 1.248 - - 0 - 0.00%
2020-08-21 0 1.350 1.150 1.370 - - 0 0 - 1.230 1.048 1.248 - - 0 - 0.00%
2020-08-20 0 1.350 1.150 1.330 - - 0 0 - 1.230 1.048 1.212 - - 0 - 0.00%
2020-08-19 0 1.350 - 1.360 - - 0 0 - 1.230 - 1.239 - - 0 - -0.74%
2020-08-18 0 1.360 1.160 1.360 1.240 1.360 54,000 67,760 1.2548 1.239 1.057 1.239 1.130 1.239 59,257 1.1435 6.25%
2020-08-17 0 1.280 1.160 1.280 - - 0 0 - 1.166 1.057 1.166 - - 0 - 0.00%
2020-08-14 0 1.280 1.160 1.280 - - 0 0 - 1.166 1.057 1.166 - - 0 - 0.00%
2020-08-13 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-08-12 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-08-11 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-08-10 0 1.280 1.080 1.280 - - 0 0 - 1.166 0.984 1.166 - - 0 - 0.00%
2020-08-07 0 1.280 1.070 1.280 - - 0 0 - 1.166 0.975 1.166 - - 0 - 0.00%
2020-08-06 0 1.280 1.080 1.280 - - 0 0 - 1.166 0.984 1.166 - - 0 - 0.00%
2020-08-05 0 1.280 1.120 1.280 - - 0 0 - 1.166 1.021 1.166 - - 0 - 0.00%
2020-08-04 0 1.280 1.130 1.280 - - 0 0 - 1.166 1.030 1.166 - - 0 - 0.00%
2020-08-03 0 1.280 1.140 1.280 - - 0 0 - 1.166 1.039 1.166 - - 0 - 0.00%
2020-07-31 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-07-30 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-07-29 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-07-28 0 1.280 1.100 1.280 - - 0 0 - 1.166 1.002 1.166 - - 0 - 0.00%
2020-07-27 0 1.280 1.130 1.280 - - 0 0 - 1.166 1.030 1.166 - - 0 - 0.00%
2020-07-24 0 1.280 1.130 1.280 - - 0 0 - 1.166 1.030 1.166 - - 0 - 0.00%
2020-07-23 0 1.280 1.160 1.280 - - 0 0 - 1.166 1.057 1.166 - - 0 - 0.00%
2020-07-22 0 1.280 1.160 1.280 - - 0 0 - 1.166 1.057 1.166 - - 0 - 0.00%
2020-07-21 0 1.280 1.180 1.280 - - 0 0 - 1.166 1.075 1.166 - - 0 - 0.00%
2020-07-20 0 1.280 1.190 1.300 - - 0 0 - 1.166 1.084 1.185 - - 0 - 0.00%
2020-07-17 0 1.280 1.150 1.280 - - 0 0 - 1.166 1.048 1.166 - - 0 - 0.00%
2020-07-16 0 1.280 1.150 1.280 - - 0 0 - 1.166 1.048 1.166 - - 0 - 0.00%
2020-07-15 0 1.280 1.150 1.280 - - 0 0 - 1.166 1.048 1.166 - - 0 - 0.00%
2020-07-14 0 1.280 1.150 1.280 - - 0 0 - 1.166 1.048 1.166 - - 0 - -0.78%
2020-07-13 0 1.290 1.160 1.290 - - 0 0 - 1.176 1.057 1.176 - - 0 - -0.77%
2020-07-10 0 1.300 1.180 1.300 - - 0 0 - 1.185 1.075 1.185 - - 0 - 0.00%
2020-07-09 0 1.300 1.190 1.300 1.130 1.370 26,000 34,460 1.3254 1.185 1.084 1.185 1.030 1.248 28,531 1.2078 -5.11%
2020-07-08 0 1.370 1.100 1.370 - - 0 0 - 1.248 1.002 1.248 - - 0 - 0.00%
2020-07-07 0 1.370 1.020 1.370 - - 0 0 - 1.248 0.930 1.248 - - 0 - -4.86%
2020-07-06 0 1.440 - 1.440 1.130 1.440 12,000 14,180 1.1817 1.312 - 1.312 1.030 1.312 13,168 1.0768 25.22%
2020-07-03 0 1.150 0.980 1.150 - - 0 0 - 1.048 0.893 1.048 - - 0 - 0.00%
2020-07-02 0 1.150 0.910 1.450 1.150 1.150 52,000 58,600 1.1269 1.048 0.829 1.321 1.048 1.048 57,062 1.0270 0.00%
2020-06-30 0 1.150 0.850 1.150 - - 0 0 - 1.048 0.775 1.048 - - 0 - 0.00%
2020-06-29 0 1.150 0.790 1.150 - - 0 0 - 1.048 0.720 1.048 - - 0 - 0.00%
2020-06-26 0 1.150 0.670 1.150 - - 0 0 - 1.048 0.611 1.048 - - 0 - 0.00%
2020-06-24 0 1.150 0.990 1.150 - - 0 0 - 1.048 0.902 1.048 - - 0 - 0.00%
2020-06-23 0 1.150 0.800 1.150 - - 0 0 - 1.048 0.729 1.048 - - 0 - 0.00%
2020-06-22 0 1.150 0.800 1.150 - - 0 0 - 1.048 0.729 1.048 - - 0 - 0.00%
2020-06-19 0 1.150 0.700 1.150 - - 0 0 - 1.048 0.638 1.048 - - 0 - 0.00%
2020-06-18 0 1.150 0.870 1.150 - - 0 0 - 1.048 0.793 1.048 - - 0 - 0.00%
2020-06-17 0 1.150 0.980 1.150 - - 0 0 - 1.048 0.893 1.048 - - 0 - 0.00%
2020-06-16 0 1.150 0.910 1.150 - - 0 0 - 1.048 0.829 1.048 - - 0 - 0.00%
2020-06-15 0 1.150 0.950 1.150 1.150 1.160 52,000 60,300 1.1596 1.048 0.866 1.048 1.048 1.057 57,062 1.0567 -0.86%
2020-06-12 0 1.160 0.960 1.160 - - 0 0 - 1.057 0.875 1.057 - - 0 - -1.69%
2020-06-11 0 1.180 0.910 1.180 - - 0 0 - 1.075 0.829 1.075 - - 0 - -3.28%
2020-06-10 0 1.220 1.040 1.220 - - 0 0 - 1.112 0.948 1.112 - - 0 - 0.00%
2020-06-09 0 1.220 0.860 1.220 - - 0 0 - 1.112 0.784 1.112 - - 0 - -0.81%
2020-06-08 0 1.230 1.000 1.230 - - 0 0 - 1.121 0.911 1.121 - - 0 - 0.00%
2020-06-05 0 1.230 1.000 1.230 1.230 1.240 900,000 1,115,900 1.2399 1.121 0.911 1.121 1.121 1.130 987,613 1.1299 0.00%
2020-06-04 0 1.230 1.050 1.230 1.230 1.230 890,000 1,094,700 1.2300 1.121 0.957 1.121 1.121 1.121 976,639 1.1209 0.00%
2020-06-03 0 1.230 1.050 1.250 - - 0 0 - 1.121 0.957 1.139 - - 0 - 0.00%
2020-06-02 0 1.230 0.750 1.240 - - 0 0 - 1.121 0.683 1.130 - - 0 - 0.00%
2020-06-01 0 1.230 0.800 1.290 1.230 1.230 2,000 2,460 1.2300 1.121 0.729 1.176 1.121 1.121 2,195 1.1209 11.82%
2020-05-29 0 1.100 - 1.230 - - 0 0 - 1.002 - 1.121 - - 0 - 0.00%
2020-05-28 0 1.100 - 1.230 - - 0 0 - 1.002 - 1.121 - - 0 - 0.00%
2020-05-27 0 1.100 - 1.230 - - 0 0 - 1.002 - 1.121 - - 0 - 0.00%
2020-05-26 0 1.100 0.930 1.220 - - 0 0 - 1.002 0.847 1.112 - - 0 - 0.00%
2020-05-25 0 1.100 - 1.180 - - 0 0 - 1.002 - 1.075 - - 0 - 0.00%
2020-05-22 0 1.100 0.840 1.100 - - 0 0 - 1.002 0.765 1.002 - - 0 - -0.90%
2020-05-21 0 1.110 0.600 1.110 - - 0 0 - 1.012 0.547 1.012 - - 0 - 0.00%
2020-05-20 0 1.110 - 1.110 - - 0 0 - 1.012 - 1.012 - - 0 - 0.00%
2020-05-19 0 1.110 0.940 1.110 - - 0 0 - 1.012 0.857 1.012 - - 0 - 0.00%
2020-05-18 0 1.110 1.110 1.230 1.110 1.110 6,000 6,660 1.1100 1.012 1.012 1.121 1.012 1.012 6,584 1.0115 -1.77%
2020-05-15 0 1.130 0.820 1.220 - - 0 0 - 1.030 0.747 1.112 - - 0 - 0.00%
2020-05-14 0 1.130 0.730 1.220 - - 0 0 - 1.030 0.665 1.112 - - 0 - 0.00%
2020-05-13 0 1.130 0.650 1.130 - - 0 0 - 1.030 0.592 1.030 - - 0 - 0.00%
2020-05-12 0 1.130 0.690 1.280 - - 0 0 - 1.030 0.629 1.166 - - 0 - 0.00%
2020-05-11 0 1.130 0.960 1.280 - - 0 0 - 1.030 0.875 1.166 - - 0 - 0.00%
2020-05-08 0 1.130 0.740 1.280 - - 0 0 - 1.030 0.674 1.166 - - 0 - 0.00%
2020-05-07 0 1.130 0.860 1.280 - - 0 0 - 1.030 0.784 1.166 - - 0 - 0.00%
2020-05-06 0 1.130 0.720 1.250 - - 0 0 - 1.030 0.656 1.139 - - 0 - 0.00%
2020-05-05 0 1.130 0.780 1.220 - - 0 0 - 1.030 0.711 1.112 - - 0 - 0.00%
2020-05-04 0 1.130 0.950 1.130 1.130 1.130 8,000 9,040 1.1300 1.030 0.866 1.030 1.030 1.030 8,779 1.0298 0.00%
2020-04-29 0 1.130 1.130 1.250 - - 0 0 - 1.030 1.030 1.139 - - 0 - 0.00%
2020-04-28 0 1.130 1.130 1.250 - - 0 0 - 1.030 1.030 1.139 - - 0 - 0.00%
2020-04-27 0 1.130 1.130 1.200 1.130 1.130 2,000 2,260 1.1300 1.030 1.030 1.094 1.030 1.030 2,195 1.0298 0.00%
2020-04-24 0 1.130 0.700 1.200 - - 0 0 - 1.030 0.638 1.094 - - 0 - 0.00%
2020-04-23 0 1.130 1.090 1.200 - - 0 0 - 1.030 0.993 1.094 - - 0 - 0.00%
2020-04-22 0 1.130 0.940 1.210 - - 0 0 - 1.030 0.857 1.103 - - 0 - 0.00%
2020-04-21 0 1.130 0.840 1.210 - - 0 0 - 1.030 0.765 1.103 - - 0 - 0.00%
2020-04-20 0 1.130 0.900 1.180 - - 0 0 - 1.030 0.820 1.075 - - 0 - 0.00%
2020-04-17 0 1.130 1.000 1.180 - - 0 0 - 1.030 0.911 1.075 - - 0 - 0.00%
2020-04-16 0 1.130 0.880 1.200 - - 0 0 - 1.030 0.802 1.094 - - 0 - 0.00%
2020-04-15 0 1.130 0.910 1.200 - - 0 0 - 1.030 0.829 1.094 - - 0 - 0.00%
2020-04-14 0 1.130 1.090 1.180 - - 0 0 - 1.030 0.993 1.075 - - 0 - 0.00%
2020-04-09 0 1.130 1.050 1.270 1.130 1.130 2,000 2,260 1.1300 1.030 0.957 1.157 1.030 1.030 2,195 1.0298 -11.02%
2020-04-08 0 1.270 0.800 1.280 1.100 1.270 8,000 9,400 1.1750 1.157 0.729 1.166 1.002 1.157 8,779 1.0708 -0.78%
2020-04-07 0 1.280 1.220 1.340 1.280 1.280 2,000 2,560 1.2800 1.166 1.112 1.221 1.166 1.166 2,195 1.1664 0.00%
2020-04-06 0 1.280 1.150 1.290 1.270 1.300 6,000 7,700 1.2833 1.166 1.048 1.176 1.157 1.185 6,584 1.1695 7.56%
2020-04-03 0 1.190 1.090 1.310 - - 0 0 - 1.084 0.993 1.194 - - 0 - 0.00%
2020-04-02 0 1.190 1.030 1.190 1.190 1.220 14,000 16,820 1.2014 1.084 0.939 1.084 1.084 1.112 15,363 1.0948 -9.85%
2020-04-01 0 1.320 1.180 1.320 - - 0 0 - 1.203 1.075 1.203 - - 0 - -0.75%
2020-03-31 0 1.330 1.200 1.330 1.130 1.330 12,000 15,240 1.2700 1.212 1.094 1.212 1.030 1.212 13,168 1.1573 -5.00%
2020-03-30 0 1.400 1.120 1.450 - - 0 0 - 1.276 1.021 1.321 - - 0 - 0.00%
2020-03-27 0 1.400 1.200 1.410 - - 0 0 - 1.276 1.094 1.285 - - 0 - 0.00%
2020-03-26 0 1.400 1.200 1.410 - - 0 0 - 1.276 1.094 1.285 - - 0 - 0.00%
2020-03-25 0 1.400 1.250 1.410 - - 0 0 - 1.276 1.139 1.285 - - 0 - 0.00%
2020-03-24 0 1.400 1.250 1.410 - - 0 0 - 1.276 1.139 1.285 - - 0 - 0.00%
2020-03-23 0 1.400 1.250 1.400 - - 0 0 - 1.276 1.139 1.276 - - 0 - 0.00%
2020-03-20 0 1.400 1.190 1.410 - - 0 0 - 1.276 1.084 1.285 - - 0 - -1.41%
2020-03-19 0 1.420 1.200 1.420 - - 0 0 - 1.294 1.094 1.294 - - 0 - 0.00%
2020-03-18 0 1.420 1.160 1.420 - - 0 0 - 1.294 1.057 1.294 - - 0 - 0.00%
2020-03-17 0 1.420 1.200 1.420 1.450 1.450 100,000 145,000 1.4500 1.294 1.094 1.294 1.321 1.321 109,735 1.3214 1.43%
2020-03-16 0 1.400 1.090 1.470 - - 0 0 - 1.276 0.993 1.340 - - 0 - 0.00%
2020-03-13 0 1.400 1.190 1.470 - - 0 0 - 1.276 1.084 1.340 - - 0 - 0.00%
2020-03-12 0 1.400 1.300 1.400 - - 0 0 - 1.276 1.185 1.276 - - 0 - -3.45%
2020-03-11 0 1.450 1.300 1.450 1.290 1.500 18,000 25,140 1.3967 1.321 1.185 1.321 1.176 1.367 19,752 1.2728 10.69%
2020-03-10 0 1.310 1.210 1.400 1.150 1.310 18,000 23,020 1.2789 1.194 1.103 1.276 1.048 1.194 19,752 1.1654 -2.96%
2020-03-09 0 1.350 1.180 1.350 - - 0 0 - 1.230 1.075 1.230 - - 0 - -0.74%
2020-03-06 0 1.360 1.250 1.350 - - 0 0 - 1.239 1.139 1.230 - - 0 - -0.73%
2020-03-05 0 1.370 1.160 1.370 1.300 1.370 22,000 28,740 1.3064 1.248 1.057 1.248 1.185 1.248 24,142 1.1905 0.00%
2020-03-04 0 1.370 1.220 1.430 - - 0 0 - 1.248 1.112 1.303 - - 0 - 0.00%
2020-03-03 0 1.370 1.160 1.370 - - 18,000 23,400 1.3000 1.248 1.057 1.248 - - 19,752 1.1847 0.00%
2020-03-02 0 1.370 0.820 1.370 - - 0 0 - 1.248 0.747 1.248 - - 0 - -0.72%
2020-02-28 0 1.380 1.280 1.380 - - 0 0 - 1.258 1.166 1.258 - - 0 - -2.13%
2020-02-27 0 1.410 1.190 1.440 1.410 1.410 2,000 2,820 1.4100 1.285 1.084 1.312 1.285 1.285 2,195 1.2849 4.44%
2020-02-26 0 1.350 1.250 1.350 1.350 1.370 20,000 27,080 1.3540 1.230 1.139 1.230 1.230 1.248 21,947 1.2339 -1.46%
2020-02-25 0 1.370 1.310 1.370 1.370 1.370 22,000 30,140 1.3700 1.248 1.194 1.248 1.248 1.248 24,142 1.2485 -4.86%
2020-02-24 0 1.440 1.310 1.440 1.370 1.440 6,000 8,500 1.4167 1.312 1.194 1.312 1.248 1.312 6,584 1.2910 -1.37%
2020-02-21 0 1.460 1.280 1.460 1.370 1.460 34,000 46,960 1.3812 1.330 1.166 1.330 1.248 1.330 37,310 1.2587 -0.68%
2020-02-20 0 1.470 1.290 1.480 1.370 1.470 26,000 36,260 1.3946 1.340 1.176 1.349 1.248 1.340 28,531 1.2709 -1.34%
2020-02-19 0 1.490 1.320 1.490 - - 0 0 - 1.358 1.203 1.358 - - 0 - 0.00%
2020-02-18 0 1.490 1.310 1.490 - - 0 0 - 1.358 1.194 1.358 - - 0 - 0.00%
2020-02-17 0 1.490 1.290 1.490 - - 0 0 - 1.358 1.176 1.358 - - 0 - -0.67%
2020-02-14 0 1.500 1.330 1.500 1.500 1.500 2,000 3,000 1.5000 1.367 1.212 1.367 1.367 1.367 2,195 1.3669 2.04%
2020-02-13 0 1.470 1.310 1.530 - - 0 0 - 1.340 1.194 1.394 - - 0 - 0.00%
2020-02-12 0 1.470 1.280 1.470 - - 0 0 - 1.340 1.166 1.340 - - 0 - 0.00%
2020-02-11 0 1.470 1.300 1.480 - - 0 0 - 1.340 1.185 1.349 - - 0 - 0.00%
2020-02-10 0 1.470 1.280 1.470 - - 0 0 - 1.340 1.166 1.340 - - 0 - -0.68%
2020-02-07 0 1.480 1.270 1.480 - - 0 0 - 1.349 1.157 1.349 - - 0 - 0.00%
2020-02-06 0 1.480 1.280 1.480 1.240 1.490 38,000 51,460 1.3542 1.349 1.166 1.349 1.130 1.358 41,699 1.2341 7.25%
2020-02-05 0 1.380 1.210 1.390 1.180 1.380 26,000 35,700 1.3731 1.258 1.103 1.267 1.075 1.258 28,531 1.2513 -0.72%
2020-02-04 0 1.390 1.180 1.390 - - 0 0 - 1.267 1.075 1.267 - - 0 - 0.00%
2020-02-03 0 1.390 1.090 1.520 - - 0 0 - 1.267 0.993 1.385 - - 0 - 0.00%
2020-01-31 0 1.390 1.080 1.390 - - 0 0 - 1.267 0.984 1.267 - - 0 - 0.00%
2020-01-30 0 1.390 1.140 1.520 - - 0 0 - 1.267 1.039 1.385 - - 0 - 0.00%
2020-01-29 0 1.390 1.190 1.450 1.390 1.390 6,000 8,340 1.3900 1.267 1.084 1.321 1.267 1.267 6,584 1.2667 -5.44%
2020-01-24 0 1.470 1.210 1.500 - - 0 0 - 1.340 1.103 1.367 - - 0 - 0.00%
2020-01-23 0 1.470 1.180 1.480 - - 0 0 - 1.340 1.075 1.349 - - 0 - -0.68%
2020-01-22 0 1.480 1.410 1.500 1.480 1.480 4,000 5,920 1.4800 1.349 1.285 1.367 1.349 1.349 4,389 1.3487 -0.67%
2020-01-21 0 1.490 1.400 1.500 - - 0 0 - 1.358 1.276 1.367 - - 0 - -0.67%
2020-01-20 0 1.500 1.420 1.500 - - 0 0 - 1.367 1.294 1.367 - - 0 - 0.00%
2020-01-17 0 1.500 1.430 1.500 - - 0 0 - 1.367 1.303 1.367 - - 0 - 0.00%
2020-01-16 0 1.500 1.440 1.510 1.500 1.500 6,000 9,000 1.5000 1.367 1.312 1.376 1.367 1.367 6,584 1.3669 4.17%
2020-01-15 0 1.440 1.300 1.470 1.440 1.440 2,000 2,880 1.4400 1.312 1.185 1.340 1.312 1.312 2,195 1.3123 0.00%
2020-01-14 0 1.440 1.420 1.510 1.440 1.440 4,000 5,760 1.4400 1.312 1.294 1.376 1.312 1.312 4,389 1.3123 -5.26%
2020-01-13 0 1.520 1.440 1.520 1.340 1.520 8,000 11,440 1.4300 1.385 1.312 1.385 1.221 1.385 8,779 1.3031 0.00%
2020-01-10 0 1.520 1.340 1.530 - - 0 0 - 1.385 1.221 1.394 - - 0 - 0.00%
2020-01-09 0 1.520 1.340 1.520 - - 0 0 - 1.385 1.221 1.385 - - 0 - -0.65%
2020-01-08 0 1.530 1.310 1.550 - - 0 0 - 1.394 1.194 1.412 - - 0 - 0.00%
2020-01-07 0 1.530 1.420 1.530 1.520 1.530 14,000 21,340 1.5243 1.394 1.294 1.394 1.385 1.394 15,363 1.3891 7.75%
2020-01-06 0 1.420 1.410 1.490 1.420 1.530 6,000 8,740 1.4567 1.294 1.285 1.358 1.294 1.394 6,584 1.3274 -7.19%
2020-01-03 0 1.530 1.410 1.530 1.390 1.530 8,000 11,660 1.4575 1.394 1.285 1.394 1.267 1.394 8,779 1.3282 0.00%
2020-01-02 0 1.530 1.400 1.530 1.350 1.530 84,000 114,560 1.3638 1.394 1.276 1.394 1.230 1.394 92,177 1.2428 -0.65%
2019-12-31 0 1.540 1.400 1.540 1.350 1.550 18,000 27,040 1.5022 1.403 1.276 1.403 1.230 1.412 19,752 1.3690 2.67%
2019-12-30 0 1.500 1.140 1.560 - - 0 0 - 1.367 1.039 1.422 - - 0 - 0.00%
2019-12-27 0 1.500 1.350 1.550 - - 0 0 - 1.367 1.230 1.412 - - 0 - 0.00%
2019-12-24 0 1.500 1.350 1.560 - - 0 0 - 1.367 1.230 1.422 - - 0 - 0.00%
2019-12-23 0 1.500 1.350 1.560 - - 0 0 - 1.367 1.230 1.422 - - 0 - 0.00%
2019-12-20 0 1.500 1.350 1.550 - - 0 0 - 1.367 1.230 1.412 - - 0 - 0.00%
2019-12-19 0 1.500 1.350 1.550 - - 0 0 - 1.367 1.230 1.412 - - 0 - 0.00%
2019-12-18 0 1.500 1.350 1.540 - - 0 0 - 1.367 1.230 1.403 - - 0 - 0.00%
2019-12-17 0 1.500 1.250 1.540 - - 0 0 - 1.367 1.139 1.403 - - 0 - 0.00%
2019-12-16 0 1.500 1.360 1.570 1.500 1.500 2,000 3,000 1.5000 1.367 1.239 1.431 1.367 1.367 2,195 1.3669 0.00%
2019-12-13 0 1.500 1.340 1.590 - - 0 0 - 1.367 1.221 1.449 - - 0 - 0.00%
2019-12-12 0 1.500 1.400 1.580 - - 0 0 - 1.367 1.276 1.440 - - 0 - 0.00%
2019-12-11 0 1.500 1.300 1.550 - - 0 0 - 1.367 1.185 1.412 - - 0 - 0.00%
2019-12-10 0 1.500 1.310 1.560 - - 0 0 - 1.367 1.194 1.422 - - 0 - 0.00%
2019-12-09 0 1.500 1.360 1.570 - - 0 0 - 1.367 1.239 1.431 - - 0 - 0.00%
2019-12-06 0 1.500 1.500 1.580 1.500 1.500 12,000 18,000 1.5000 1.367 1.367 1.440 1.367 1.367 13,168 1.3669 -2.60%
2019-12-05 0 1.540 1.440 1.540 - - 0 0 - 1.403 1.312 1.403 - - 0 - 0.00%
2019-12-04 0 1.540 1.480 1.580 1.400 1.540 90,000 129,540 1.4393 1.403 1.349 1.440 1.276 1.403 98,761 1.3116 -1.91%
2019-12-03 0 1.570 1.360 1.570 - - 0 0 - 1.431 1.239 1.431 - - 0 - -1.87%
2019-12-02 0 1.600 1.320 1.600 - - 0 0 - 1.458 1.203 1.458 - - 0 - 0.00%
2019-11-29 0 1.600 1.340 1.600 - - 0 0 - 1.458 1.221 1.458 - - 0 - 0.00%
2019-11-28 0 1.600 1.350 1.600 - - 0 0 - 1.458 1.230 1.458 - - 0 - 0.00%
2019-11-27 0 1.600 1.400 1.600 - - 0 0 - 1.458 1.276 1.458 - - 0 - 0.00%
2019-11-26 0 1.600 1.400 1.600 - - 0 0 - 1.458 1.276 1.458 - - 0 - 0.00%
2019-11-25 0 1.600 1.340 1.600 - - 0 0 - 1.458 1.221 1.458 - - 0 - 0.00%
2019-11-22 0 1.600 1.400 1.620 - - 0 0 - 1.458 1.276 1.476 - - 0 - 0.00%
2019-11-21 0 1.600 1.310 1.630 - - 0 0 - 1.458 1.194 1.485 - - 0 - 0.00%
2019-11-20 0 1.600 1.390 1.630 - - 0 0 - 1.458 1.267 1.485 - - 0 - 0.00%
2019-11-19 0 1.600 1.440 1.640 - - 0 0 - 1.458 1.312 1.495 - - 0 - 0.00%
2019-11-18 0 1.600 1.440 1.600 - - 0 0 - 1.458 1.312 1.458 - - 0 - 0.00%
2019-11-15 0 1.600 1.560 1.650 1.420 1.600 10,000 15,460 1.5460 1.458 1.422 1.504 1.294 1.458 10,973 1.4089 2.56%
2019-11-14 0 1.560 1.430 1.590 1.560 1.560 4,000 6,240 1.5600 1.422 1.303 1.449 1.422 1.422 4,389 1.4216 -2.50%
2019-11-13 0 1.600 1.410 1.600 - - 0 0 - 1.458 1.285 1.458 - - 0 - -1.23%
2019-11-12 0 1.620 1.490 1.620 1.430 1.670 56,000 83,340 1.4882 1.476 1.358 1.476 1.303 1.522 61,451 1.3562 14.08%
2019-11-11 0 1.420 1.410 1.660 1.360 1.420 8,000 11,020 1.3775 1.294 1.285 1.513 1.239 1.294 8,779 1.2553 -15.98%
2019-11-08 0 1.690 1.400 1.690 - - 0 0 - 1.540 1.276 1.540 - - 0 - -0.59%
2019-11-07 0 1.700 1.450 1.730 1.590 1.700 12,000 19,760 1.6467 1.549 1.321 1.577 1.449 1.549 13,168 1.5006 6.25%
2019-11-06 0 1.600 1.440 1.710 - - 0 0 - 1.458 1.312 1.558 - - 0 - 0.00%
2019-11-05 0 1.600 1.380 1.660 1.360 1.600 134,000 209,900 1.5664 1.458 1.258 1.513 1.239 1.458 147,045 1.4275 17.65%
2019-11-04 0 1.360 1.370 1.580 1.360 1.360 2,000 2,720 1.3600 1.239 1.248 1.440 1.239 1.239 2,195 1.2394 -9.33%
2019-11-01 0 1.500 1.320 1.500 - - 0 0 - 1.367 1.203 1.367 - - 0 - 0.00%
2019-10-31 0 1.500 1.230 1.570 - - 0 0 - 1.367 1.121 1.431 - - 0 - 0.00%
2019-10-30 0 1.500 1.320 1.570 - - 0 0 - 1.367 1.203 1.431 - - 0 - 0.00%
2019-10-29 0 1.500 1.300 1.570 - - 0 0 - 1.367 1.185 1.431 - - 0 - 0.00%
2019-10-28 0 1.500 1.250 1.500 1.500 1.500 102,000 153,000 1.5000 1.367 1.139 1.367 1.367 1.367 111,929 1.3669 -4.46%
2019-10-25 0 1.570 1.300 1.570 1.570 1.570 1,080,000 1,695,600 1.5700 1.431 1.185 1.431 1.431 1.431 1,185,135 1.4307 1.29%
2019-10-24 0 1.550 1.330 1.550 1.560 1.560 1,080,000 1,684,800 1.5600 1.412 1.212 1.412 1.422 1.422 1,185,135 1.4216 -0.64%
2019-10-23 0 1.560 1.300 1.560 - - 0 0 - 1.422 1.185 1.422 - - 0 - 0.00%
2019-10-22 0 1.560 1.230 1.560 - - 0 0 - 1.422 1.121 1.422 - - 0 - 0.00%
2019-10-21 0 1.560 1.330 1.560 1.580 1.580 2,000 3,160 1.5800 1.422 1.212 1.422 1.440 1.440 2,195 1.4398 0.65%
2019-10-18 0 1.550 1.410 1.550 - - 0 0 - 1.412 1.285 1.412 - - 0 - 0.00%
2019-10-17 0 1.550 1.440 1.570 - - 0 0 - 1.412 1.312 1.431 - - 0 - 0.00%
2019-10-16 0 1.550 1.350 1.560 1.510 1.550 94,000 143,600 1.5277 1.412 1.230 1.422 1.376 1.412 103,151 1.3921 -0.64%
2019-10-15 0 1.560 1.350 1.560 - - 0 0 - 1.422 1.230 1.422 - - 0 - -0.64%
2019-10-14 0 1.570 1.320 1.570 - - 0 0 - 1.431 1.203 1.431 - - 0 - 0.00%
2019-10-11 0 1.570 1.490 1.570 - - 0 0 - 1.431 1.358 1.431 - - 0 - -1.26%
2019-10-10 0 1.590 1.480 1.590 1.580 1.590 10,000 15,860 1.5860 1.449 1.349 1.449 1.440 1.449 10,973 1.4453 0.00%
2019-10-09 0 1.590 1.500 1.590 1.490 1.590 134,000 202,660 1.5124 1.449 1.367 1.449 1.358 1.449 147,045 1.3782 0.00%
2019-10-08 0 1.590 1.220 1.600 - - 0 0 - 1.449 1.112 1.458 - - 0 - 0.00%
2019-10-04 0 1.590 1.320 1.770 - - 0 0 - 1.449 1.203 1.613 - - 0 - 0.00%
2019-10-03 0 1.590 1.310 1.590 - - 0 0 - 1.449 1.194 1.449 - - 0 - -0.62%
2019-10-02 0 1.600 1.430 1.600 - - 0 0 - 1.458 1.303 1.458 - - 0 - 0.00%
2019-09-30 0 1.600 1.390 1.760 - - 0 0 - 1.458 1.267 1.604 - - 0 - 0.00%
2019-09-27 0 1.600 1.390 1.600 - - 0 0 - 1.458 1.267 1.458 - - 0 - -3.03%
2019-09-26 0 1.650 1.500 1.650 - - 0 0 - 1.504 1.367 1.504 - - 0 - 0.00%
2019-09-25 0 1.650 1.500 1.770 - - 0 0 - 1.504 1.367 1.613 - - 0 - 0.00%
2019-09-24 0 1.650 1.520 1.700 - - 0 0 - 1.504 1.385 1.549 - - 0 - 0.00%
2019-09-23 0 1.650 1.050 1.650 - - 0 0 - 1.504 0.957 1.504 - - 0 - -0.60%
2019-09-20 0 1.660 1.370 1.660 - - 0 0 - 1.513 1.248 1.513 - - 0 - 0.00%
2019-09-19 0 1.660 1.460 1.670 1.030 1.770 42,000 56,760 1.3514 1.513 1.330 1.522 0.939 1.613 46,089 1.2315 -1.19%
2019-09-18 0 1.680 1.420 1.680 - - 0 0 - 1.531 1.294 1.531 - - 0 - -1.18%
2019-09-17 0 1.700 1.360 1.700 - - 0 0 - 1.549 1.239 1.549 - - 0 - -1.16%
2019-09-16 0 1.720 1.410 1.750 - - 0 0 - 1.567 1.285 1.595 - - 0 - 0.00%
2019-09-13 0 1.720 1.330 1.720 1.740 1.740 2,000 3,480 1.7400 1.567 1.212 1.567 1.586 1.586 2,195 1.5856 4.24%
2019-09-12 0 1.650 1.200 1.650 1.580 1.650 40,000 64,060 1.6015 1.504 1.094 1.504 1.440 1.504 43,894 1.4594 0.00%
2019-09-11 0 1.650 1.090 1.700 - - 0 0 - 1.504 0.993 1.549 - - 0 - 0.00%
2019-09-10 0 1.650 1.210 1.650 - - 0 0 - 1.504 1.103 1.504 - - 0 - 0.00%
2019-09-09 0 1.650 1.500 1.650 1.650 1.650 4,000 6,600 1.6500 1.504 1.367 1.504 1.504 1.504 4,389 1.5036 -2.37%
2019-09-06 0 1.690 1.510 1.690 - - 0 0 - 1.540 1.376 1.540 - - 0 - -1.74%
2019-09-05 0 1.720 1.510 1.740 - - 0 0 - 1.567 1.376 1.586 - - 0 - 0.00%
2019-09-04 0 1.720 1.450 1.740 - - 0 0 - 1.567 1.321 1.586 - - 0 - 0.00%
2019-09-03 0 1.720 1.450 1.720 1.740 1.790 6,000 10,600 1.7667 1.567 1.321 1.567 1.586 1.631 6,584 1.6099 4.24%
2019-09-02 0 1.650 1.430 1.700 1.400 1.650 4,000 6,100 1.5250 1.504 1.303 1.549 1.276 1.504 4,389 1.3897 -2.94%
2019-08-30 0 1.700 1.650 1.730 - - 0 0 - 1.549 1.504 1.577 - - 0 - 0.00%
2019-08-29 0 1.700 1.660 1.700 - - 0 0 - 1.549 1.513 1.549 - - 0 - -2.30%
2019-08-28 0 1.740 1.690 1.740 1.700 1.750 4,000 6,900 1.7250 1.586 1.540 1.586 1.549 1.595 4,389 1.5720 2.35%
2019-08-27 0 1.700 1.200 1.700 - - 0 0 - 1.549 1.094 1.549 - - 0 - 0.00%
2019-08-26 0 1.700 1.200 1.710 - - 0 0 - 1.549 1.094 1.558 - - 0 - 0.00%
2019-08-23 0 1.700 1.300 1.750 - - 0 0 - 1.549 1.185 1.595 - - 0 - 0.00%
2019-08-22 0 1.700 1.230 1.780 - - 0 0 - 1.549 1.121 1.622 - - 0 - 0.00%
2019-08-21 0 1.700 1.410 1.770 - - 0 0 - 1.549 1.285 1.613 - - 0 - 0.00%
2019-08-20 0 1.700 1.500 1.700 - - 0 0 - 1.549 1.367 1.549 - - 0 - 0.00%
2019-08-19 0 1.700 1.540 1.700 - - 0 0 - 1.549 1.403 1.549 - - 0 - 0.00%
2019-08-16 0 1.700 1.510 1.780 1.600 1.700 80,000 128,820 1.6103 1.549 1.376 1.622 1.458 1.549 87,788 1.4674 -1.73%
2019-08-15 0 1.730 1.200 1.760 - - 0 0 - 1.577 1.094 1.604 - - 0 - 0.00%
2019-08-14 0 1.730 1.530 1.730 - - 0 0 - 1.577 1.394 1.577 - - 0 - -0.57%
2019-08-13 0 1.740 1.480 1.740 1.780 1.780 2,000 3,560 1.7800 1.586 1.349 1.586 1.622 1.622 2,195 1.6221 8.75%
2019-08-12 0 1.600 1.520 1.590 - - 0 0 - 1.458 1.385 1.449 - - 0 - -1.23%
2019-08-09 0 1.620 1.500 1.770 1.620 1.700 16,000 26,840 1.6775 1.476 1.367 1.613 1.476 1.549 17,558 1.5287 -8.99%
2019-08-08 0 1.780 1.650 1.780 1.630 1.780 8,000 13,940 1.7425 1.622 1.504 1.622 1.485 1.622 8,779 1.5879 1.14%
2019-08-07 0 1.760 1.630 1.790 - - 0 0 - 1.604 1.485 1.631 - - 0 - 0.00%
2019-08-06 0 1.760 1.600 1.760 - - 0 0 - 1.604 1.458 1.604 - - 0 - -1.12%
2019-08-05 0 1.780 1.600 1.790 1.500 1.800 10,000 16,940 1.6940 1.622 1.458 1.631 1.367 1.640 10,973 1.5437 2.89%
2019-08-02 0 1.730 1.530 1.790 - - 0 0 - 1.577 1.394 1.631 - - 0 - 0.00%
2019-08-01 0 1.730 1.730 1.790 1.650 1.680 18,000 29,880 1.6600 1.577 1.577 1.631 1.504 1.531 19,752 1.5127 1.76%
2019-07-31 0 1.700 1.300 1.700 1.680 1.780 4,000 6,920 1.7300 1.549 1.185 1.549 1.531 1.622 4,389 1.5765 -5.03%
2019-07-30 0 1.790 1.630 1.790 1.790 1.790 2,000 3,580 1.7900 1.631 1.485 1.631 1.631 1.631 2,195 1.6312 4.68%
2019-07-29 0 1.710 1.710 1.790 1.670 1.670 4,000 6,680 1.6700 1.558 1.558 1.631 1.522 1.522 4,389 1.5219 -6.04%
2019-07-26 0 1.820 1.670 1.820 1.820 1.820 2,000 3,640 1.8200 1.659 1.522 1.659 1.659 1.659 2,195 1.6585 0.55%
2019-07-25 0 1.810 1.700 1.810 - - 0 0 - 1.649 1.549 1.649 - - 0 - 0.00%
2019-07-24 0 1.810 1.660 1.820 1.600 1.830 78,000 136,300 1.7474 1.649 1.513 1.659 1.458 1.668 85,593 1.5924 6.47%
2019-07-23 0 1.700 1.630 1.820 1.620 1.840 10,000 17,400 1.7400 1.549 1.485 1.659 1.476 1.677 10,973 1.5856 -5.03%
2019-07-22 0 1.790 1.650 1.790 1.130 1.800 34,000 55,120 1.6212 1.631 1.504 1.631 1.030 1.640 37,310 1.4774 -2.19%
2019-07-19 0 1.830 1.480 1.830 1.840 1.840 2,000 3,680 1.8400 1.668 1.349 1.668 1.677 1.677 2,195 1.6768 3.39%
2019-07-18 0 1.770 1.420 1.770 - - 0 0 - 1.613 1.294 1.613 - - 0 - 0.00%
2019-07-17 0 1.770 1.360 1.770 - - 0 0 - 1.613 1.239 1.613 - - 0 - -0.56%
2019-07-16 0 1.780 1.380 1.780 - - 0 0 - 1.622 1.258 1.622 - - 0 - -1.11%
2019-07-15 0 1.800 1.480 1.800 1.860 1.860 26,000 48,360 1.8600 1.640 1.349 1.640 1.695 1.695 28,531 1.6950 -2.70%
2019-07-12 0 1.850 1.460 1.860 - - 0 0 - 1.686 1.330 1.695 - - 0 - 0.00%
2019-07-11 0 1.850 1.460 1.860 - - 0 0 - 1.686 1.330 1.695 - - 0 - 0.00%
2019-07-10 0 1.850 1.510 1.850 - - 0 0 - 1.686 1.376 1.686 - - 0 - 0.00%
2019-07-09 0 1.850 1.650 1.850 1.860 1.880 44,000 82,260 1.8695 1.686 1.504 1.686 1.695 1.713 48,283 1.7037 -0.54%
2019-07-08 0 1.860 1.010 1.860 1.870 1.880 28,000 52,380 1.8707 1.695 0.920 1.695 1.704 1.713 30,726 1.7048 0.00%
2019-07-05 0 1.860 1.620 1.860 1.870 1.870 18,000 33,660 1.8700 1.695 1.476 1.695 1.704 1.704 19,752 1.7041 -0.53%
2019-07-04 0 1.870 1.820 1.870 1.870 1.880 6,000 11,240 1.8733 1.704 1.659 1.704 1.704 1.713 6,584 1.7071 -0.53%
2019-07-03 0 1.880 1.810 1.880 1.800 1.900 44,000 80,720 1.8345 1.713 1.649 1.713 1.640 1.731 48,283 1.6718 3.87%
2019-07-02 0 1.810 1.690 1.850 1.810 1.810 2,000 3,620 1.8100 1.649 1.540 1.686 1.649 1.649 2,195 1.6494 -2.16%
2019-06-28 0 1.850 1.800 1.850 1.800 1.900 70,000 127,000 1.8143 1.686 1.640 1.686 1.640 1.731 76,814 1.6533 0.00%
2019-06-27 0 1.850 1.800 1.850 1.850 1.850 6,000 11,100 1.8500 1.686 1.640 1.686 1.686 1.686 6,584 1.6859 -0.54%
2019-06-26 0 1.860 1.810 1.860 1.860 1.900 24,000 44,800 1.8667 1.695 1.649 1.695 1.695 1.731 26,336 1.7011 2.76%
2019-06-25 0 1.810 1.810 1.850 1.810 1.810 44,000 80,120 1.8209 1.649 1.649 1.686 1.649 1.649 48,283 1.6594 -2.69%
2019-06-24 0 1.860 1.800 1.860 1.800 1.860 10,000 18,320 1.8320 1.695 1.640 1.695 1.640 1.695 10,973 1.6695 0.54%
2019-06-21 0 1.850 1.800 1.860 1.850 1.850 58,000 107,320 1.8503 1.686 1.640 1.695 1.686 1.686 63,646 1.6862 -1.07%
2019-06-20 0 1.870 1.770 1.870 1.800 1.870 122,000 224,400 1.8393 1.704 1.613 1.704 1.640 1.704 133,876 1.6762 1.08%
2019-06-19 0 1.850 1.800 1.870 1.800 1.880 86,000 158,760 1.8460 1.686 1.640 1.704 1.640 1.713 94,372 1.6823 -1.60%
2019-06-18 0 1.880 1.800 1.880 1.820 1.880 152,000 279,680 1.8400 1.713 1.640 1.713 1.659 1.713 166,797 1.6768 1.62%
2019-06-17 0 1.850 1.810 1.850 1.850 1.870 60,000 109,420 1.8237 1.686 1.649 1.686 1.686 1.704 65,841 1.6619 -1.07%
2019-06-14 0 1.870 1.800 1.870 1.800 1.880 348,000 640,640 1.8409 1.704 1.640 1.704 1.640 1.713 381,877 1.6776 1.63%
2019-06-13 0 1.840 1.790 1.850 1.800 1.850 320,000 582,400 1.8200 1.677 1.631 1.686 1.640 1.686 351,151 1.6585 2.22%
2019-06-12 0 1.800 1.800 1.850 1.800 1.810 36,000 65,120 1.8089 1.640 1.640 1.686 1.640 1.649 39,505 1.6484 -3.23%
2019-06-11 0 1.860 1.800 1.860 1.790 1.860 156,000 281,960 1.8074 1.695 1.640 1.695 1.631 1.695 171,186 1.6471 3.33%
2019-06-10 0 1.800 1.800 1.810 1.770 1.880 494,000 899,060 1.8200 1.640 1.640 1.649 1.613 1.713 542,090 1.6585 -3.23%
2019-06-06 0 1.860 1.810 1.860 1.810 1.860 272,000 497,080 1.8275 1.695 1.649 1.695 1.649 1.695 298,478 1.6654 1.09%
2019-06-05 0 1.840 1.790 1.840 1.750 1.900 506,000 909,840 1.7981 1.677 1.631 1.677 1.595 1.731 555,258 1.6386 -3.16%
2019-06-04 0 1.900 1.750 1.900 1.600 1.900 3,016,000 5,317,860 1.7632 1.731 1.595 1.731 1.458 1.731 3,309,599 1.6068 -5.00%
2019-06-03 0 2.000 2.000 2.340 1.670 1.710 206,000 350,000 1.6990 1.823 1.823 2.132 1.522 1.558 226,054 1.5483 17.65%
2019-05-31 0 1.700 1.600 1.700 - - 0 0 - 1.549 1.458 1.549 - - 0 - -1.16%
2019-05-30 0 1.720 1.670 1.720 1.720 1.720 2,000 3,440 1.7200 1.567 1.522 1.567 1.567 1.567 2,195 1.5674 -0.58%
2019-05-29 0 1.730 1.710 1.740 1.660 1.730 16,000 27,340 1.7088 1.577 1.558 1.586 1.513 1.577 17,558 1.5572 0.00%
2019-05-28 0 1.730 1.380 1.740 - - 0 0 - 1.577 1.258 1.586 - - 0 - 0.00%
2019-05-27 0 1.730 1.390 1.730 - - 0 0 - 1.577 1.267 1.577 - - 0 - 0.00%
2019-05-24 0 1.730 1.600 1.750 - - 0 0 - 1.577 1.458 1.595 - - 0 - 0.00%
2019-05-23 0 1.730 1.730 1.740 1.730 1.730 102,000 176,460 1.7300 1.577 1.577 1.586 1.577 1.577 111,929 1.5765 -0.57%
2019-05-22 0 1.740 1.670 1.740 1.730 1.740 8,000 13,900 1.7375 1.586 1.522 1.586 1.577 1.586 8,779 1.5834 1.75%
2019-05-21 0 1.710 1.710 1.730 1.710 1.710 52,000 88,920 1.7100 1.558 1.558 1.577 1.558 1.558 57,062 1.5583 -1.16%
2019-05-20 0 1.730 1.650 1.730 - - 0 0 - 1.577 1.504 1.577 - - 0 - 0.00%
2019-05-17 0 1.730 1.680 1.730 1.660 1.730 412,000 691,840 1.6792 1.577 1.531 1.577 1.513 1.577 452,107 1.5303 0.00%
2019-05-16 0 1.730 1.730 1.740 1.650 1.730 180,000 310,680 1.7260 1.577 1.577 1.586 1.504 1.577 197,523 1.5729 0.58%
2019-05-15 0 1.720 1.700 1.720 1.630 1.720 44,000 74,420 1.6914 1.567 1.549 1.567 1.485 1.567 48,283 1.5413 -1.15%
2019-05-14 0 1.740 1.640 1.740 - - 0 0 - 1.586 1.495 1.586 - - 0 - 0.00%
2019-05-10 0 1.740 1.700 1.740 1.750 1.750 200,000 350,000 1.7500 1.586 1.549 1.586 1.595 1.595 219,469 1.5948 -0.57%
2019-05-09 0 1.750 1.500 1.750 - - 0 0 - 1.595 1.367 1.595 - - 0 - -0.57%
2019-05-08 0 1.760 1.700 1.760 1.700 1.760 112,000 191,020 1.7055 1.604 1.549 1.604 1.549 1.604 122,903 1.5542 0.57%
2019-05-07 0 1.750 1.710 1.780 1.700 1.750 24,000 41,440 1.7267 1.595 1.558 1.622 1.549 1.595 26,336 1.5735 2.94%
2019-05-06 0 1.700 1.700 1.740 1.700 1.710 144,000 245,940 1.7079 1.549 1.549 1.586 1.549 1.558 158,018 1.5564 -2.86%
2019-05-03 0 1.750 1.730 1.750 1.600 1.750 238,000 413,440 1.7371 1.595 1.577 1.595 1.458 1.595 261,169 1.5830 -1.69%
2019-05-02 0 1.780 1.700 1.780 1.780 1.790 6,000 10,700 1.7833 1.622 1.549 1.622 1.622 1.631 6,584 1.6251 1.14%
2019-04-30 0 1.760 1.720 1.760 1.760 1.760 80,000 140,800 1.7600 1.604 1.567 1.604 1.604 1.604 87,788 1.6039 0.00%
2019-04-29 0 1.760 1.680 1.760 1.760 1.760 6,000 10,560 1.7600 1.604 1.531 1.604 1.604 1.604 6,584 1.6039 -0.56%
2019-04-26 0 1.770 1.680 1.780 1.680 1.770 34,000 58,560 1.7224 1.613 1.531 1.622 1.531 1.613 37,310 1.5696 1.14%
2019-04-25 0 1.750 1.710 1.750 1.750 1.780 202,000 353,560 1.7503 1.595 1.558 1.595 1.595 1.622 221,664 1.5950 0.00%
2019-04-24 0 1.750 1.700 1.750 1.730 1.760 298,000 518,080 1.7385 1.595 1.549 1.595 1.577 1.604 327,009 1.5843 0.00%
2019-04-23 0 1.750 1.690 1.750 1.750 1.760 228,000 399,280 1.7512 1.595 1.540 1.595 1.595 1.604 250,195 1.5959 -1.13%
2019-04-18 0 1.770 1.720 1.770 1.750 1.770 420,000 735,260 1.7506 1.613 1.567 1.613 1.595 1.613 460,886 1.5953 1.14%
2019-04-17 0 1.750 1.730 1.770 1.750 1.780 402,000 705,560 1.7551 1.595 1.577 1.613 1.595 1.622 441,134 1.5994 -0.57%
2019-04-16 0 1.760 1.690 1.760 1.740 1.770 180,000 315,720 1.7540 1.604 1.540 1.604 1.586 1.613 197,523 1.5984 0.57%
2019-04-15 0 1.750 1.750 1.760 1.660 1.780 234,000 401,500 1.7158 1.595 1.595 1.604 1.513 1.622 256,779 1.5636 -1.69%
2019-04-12 0 1.780 1.680 1.780 1.670 1.780 544,000 940,380 1.7286 1.622 1.531 1.622 1.522 1.622 596,957 1.5753 2.30%
2019-04-11 0 1.740 1.680 1.740 1.710 1.750 148,000 257,840 1.7422 1.586 1.531 1.586 1.558 1.595 162,407 1.5876 1.16%
2019-04-10 0 1.720 1.680 1.720 1.680 1.720 60,000 100,920 1.6820 1.567 1.531 1.567 1.531 1.567 65,841 1.5328 1.18%
2019-04-09 0 1.700 1.680 1.720 1.680 1.750 372,000 631,160 1.6967 1.549 1.531 1.567 1.531 1.595 408,213 1.5462 1.80%
2019-04-08 0 1.670 1.660 1.680 1.650 1.700 662,000 1,107,120 1.6724 1.522 1.513 1.531 1.504 1.549 726,444 1.5240 1.21%
2019-04-04 0 1.650 1.680 1.690 1.590 1.680 216,000 354,840 1.6428 1.504 1.531 1.540 1.449 1.531 237,027 1.4970 3.77%
2019-04-03 0 1.590 1.560 1.590 1.560 1.590 48,000 75,120 1.5650 1.449 1.422 1.449 1.422 1.449 52,673 1.4262 0.63%
2019-04-02 0 1.580 1.560 1.600 1.520 1.580 82,000 129,080 1.5741 1.440 1.422 1.458 1.385 1.440 89,982 1.4345 0.00%
2019-04-01 0 1.580 1.570 1.600 1.580 1.630 466,000 738,580 1.5849 1.440 1.431 1.458 1.440 1.485 511,364 1.4443 -3.07%
2019-03-29 0 1.630 1.590 1.630 1.550 1.670 1,538,000 2,490,120 1.6191 1.485 1.449 1.485 1.412 1.522 1,687,720 1.4754 0.62%
2019-03-28 0 1.620 1.590 1.650 1.590 1.660 80,000 128,100 1.6013 1.476 1.449 1.504 1.449 1.513 87,788 1.4592 -4.71%
2019-03-27 0 1.700 1.600 1.700 1.650 1.700 200,000 334,900 1.6745 1.549 1.458 1.549 1.504 1.549 219,469 1.5260 3.03%
2019-03-26 0 1.650 1.580 1.650 1.600 1.650 200,000 322,000 1.6100 1.504 1.440 1.504 1.458 1.504 219,469 1.4672 3.12%
2019-03-25 0 1.600 1.590 1.640 1.550 1.650 578,000 909,260 1.5731 1.458 1.449 1.495 1.412 1.504 634,267 1.4336 -3.03%
2019-03-22 0 1.650 1.610 1.650 1.540 1.670 20,196,000 33,919,660 1.6795 1.504 1.467 1.504 1.403 1.522 22,162,025 1.5305 7.14%
2019-03-21 0 1.540 1.530 1.540 1.530 1.550 124,000 191,200 1.5419 1.403 1.394 1.403 1.394 1.412 136,071 1.4051 0.00%
2019-03-20 0 1.540 1.540 1.580 1.540 1.560 212,000 328,320 1.5487 1.403 1.403 1.440 1.403 1.422 232,638 1.4113 -1.28%
2019-03-19 0 1.560 1.490 1.560 1.500 1.560 388,000 594,340 1.5318 1.422 1.358 1.422 1.367 1.422 425,771 1.3959 0.00%
2019-03-18 0 1.560 1.530 1.560 1.530 1.560 16,000 24,540 1.5338 1.422 1.394 1.422 1.394 1.422 17,558 1.3977 1.96%
2019-03-15 0 1.530 1.500 1.530 1.540 1.560 64,000 98,640 1.5413 1.394 1.367 1.394 1.403 1.422 70,230 1.4045 -0.65%
2019-03-14 0 1.540 1.530 1.540 1.530 1.570 202,000 311,160 1.5404 1.403 1.394 1.403 1.394 1.431 221,664 1.4037 -2.53%
2019-03-13 0 1.580 1.510 1.580 1.500 1.580 122,000 187,360 1.5357 1.440 1.376 1.440 1.367 1.440 133,876 1.3995 -1.25%
2019-03-12 0 1.600 1.550 1.600 - - 0 0 - 1.458 1.412 1.458 - - 0 - 0.00%
2019-03-11 0 1.600 1.570 1.600 1.510 1.600 62,000 97,280 1.5690 1.458 1.431 1.458 1.376 1.458 68,036 1.4298 1.91%
2019-03-08 0 1.570 1.530 1.570 1.530 1.590 236,000 363,460 1.5401 1.431 1.394 1.431 1.394 1.449 258,974 1.4035 -0.63%
2019-03-07 0 1.580 1.520 1.580 1.580 1.580 8,000 12,640 1.5800 1.440 1.385 1.440 1.440 1.440 8,779 1.4398 -1.25%
2019-03-06 0 1.600 1.540 1.600 - - 0 0 - 1.458 1.403 1.458 - - 0 - 0.00%
2019-03-05 0 1.600 1.570 1.600 1.570 1.600 60,000 94,460 1.5743 1.458 1.431 1.458 1.431 1.458 65,841 1.4347 1.91%
2019-03-04 0 1.570 1.560 1.570 1.530 1.570 158,000 243,800 1.5430 1.431 1.422 1.431 1.394 1.431 173,381 1.4062 0.64%
2019-03-01 0 1.560 1.550 1.570 1.560 1.590 64,000 100,380 1.5684 1.422 1.412 1.431 1.422 1.449 70,230 1.4293 -0.64%
2019-02-28 0 1.570 1.560 1.580 1.570 1.580 118,000 185,280 1.5702 1.431 1.422 1.440 1.431 1.440 129,487 1.4309 0.00%
2019-02-27 0 1.570 1.560 1.600 1.560 1.570 24,000 37,660 1.5692 1.431 1.422 1.458 1.422 1.431 26,336 1.4300 -1.26%
2019-02-26 0 1.590 1.570 1.590 - - 0 0 - 1.449 1.431 1.449 - - 0 - 0.00%
2019-02-25 0 1.590 1.570 1.600 1.570 1.600 58,000 91,820 1.5831 1.449 1.431 1.458 1.431 1.458 63,646 1.4427 0.63%
2019-02-22 0 1.580 1.580 1.630 1.570 1.610 110,000 173,760 1.5796 1.440 1.440 1.485 1.431 1.467 120,708 1.4395 -1.25%
2019-02-21 0 1.600 1.570 1.600 1.580 1.600 60,000 95,120 1.5853 1.458 1.431 1.458 1.440 1.458 65,841 1.4447 -0.62%
2019-02-20 0 1.610 1.570 1.610 1.570 1.620 86,000 137,780 1.6021 1.467 1.431 1.467 1.431 1.476 94,372 1.4600 0.62%
2019-02-19 0 1.600 1.550 1.600 - - 0 0 - 1.458 1.412 1.458 - - 0 - 0.00%
2019-02-18 0 1.600 1.600 1.610 1.590 1.600 6,000 9,580 1.5967 1.458 1.458 1.467 1.449 1.458 6,584 1.4550 -0.62%
2019-02-15 0 1.610 1.600 1.640 1.600 1.650 18,000 29,100 1.6167 1.467 1.458 1.495 1.458 1.504 19,752 1.4732 -2.42%
2019-02-14 0 1.650 1.600 1.650 1.650 1.650 12,000 19,500 1.6250 1.504 1.458 1.504 1.504 1.504 13,168 1.4808 2.48%
2019-02-13 0 1.610 1.550 1.610 1.550 1.650 42,000 66,620 1.5862 1.467 1.412 1.467 1.412 1.504 46,089 1.4455 3.87%
2019-02-12 0 1.550 1.540 1.580 1.550 1.580 66,000 102,460 1.5524 1.412 1.403 1.440 1.412 1.440 72,425 1.4147 0.00%
2019-02-11 0 1.550 1.550 1.600 1.530 1.570 56,000 87,140 1.5561 1.412 1.412 1.458 1.394 1.431 61,451 1.4180 -1.27%
2019-02-08 0 1.570 1.570 1.590 1.540 1.580 32,000 49,940 1.5606 1.431 1.431 1.449 1.403 1.440 35,115 1.4222 -3.68%
2019-02-04 0 1.630 1.570 1.630 - - 0 0 - 1.485 1.431 1.485 - - 0 - 0.00%
2019-02-01 0 1.630 1.600 1.630 1.600 1.630 96,000 153,660 1.6006 1.485 1.458 1.485 1.458 1.485 105,345 1.4586 -1.81%
2019-01-31 0 1.660 1.600 1.670 - - 0 0 - 1.513 1.458 1.522 - - 0 - 0.00%
2019-01-30 0 1.660 1.570 1.660 1.660 1.660 2,000 3,320 1.6600 1.513 1.431 1.513 1.513 1.513 2,195 1.5127 1.84%
2019-01-29 0 1.630 1.550 1.630 - - 0 0 - 1.485 1.412 1.485 - - 0 - 0.00%
2019-01-28 0 1.630 1.630 1.650 1.620 1.660 36,000 58,440 1.6233 1.485 1.485 1.504 1.476 1.513 39,505 1.4793 -1.21%
2019-01-25 0 1.650 1.640 1.650 1.610 1.670 44,000 72,320 1.6436 1.504 1.495 1.504 1.467 1.522 48,283 1.4978 -1.79%
2019-01-24 0 1.680 1.650 1.680 1.640 1.700 66,000 110,400 1.6727 1.531 1.504 1.531 1.495 1.549 72,425 1.5243 1.82%
2019-01-23 0 1.650 1.650 1.680 1.650 1.690 90,000 151,300 1.6811 1.504 1.504 1.531 1.504 1.540 98,761 1.5320 -2.37%
2019-01-22 0 1.690 1.660 1.690 1.660 1.690 18,000 29,980 1.6656 1.540 1.513 1.540 1.513 1.540 19,752 1.5178 -0.59%
2019-01-21 0 1.700 1.690 1.700 1.690 1.700 96,000 163,100 1.6990 1.549 1.540 1.549 1.540 1.549 105,345 1.5482 0.00%
2019-01-18 0 1.700 1.630 1.700 1.690 1.730 64,000 108,980 1.7028 1.549 1.485 1.549 1.540 1.577 70,230 1.5518 0.00%
2019-01-17 0 1.700 1.680 1.700 1.700 1.710 24,000 40,820 1.7008 1.549 1.531 1.549 1.549 1.558 26,336 1.5499 -1.16%
2019-01-16 0 1.720 1.650 1.730 - - 0 0 - 1.567 1.504 1.577 - - 0 - 0.00%
2019-01-15 0 1.720 1.570 1.720 - - 0 0 - 1.567 1.431 1.567 - - 0 - 0.00%
2019-01-14 0 1.720 1.550 1.720 1.720 1.720 6,000 10,320 1.7200 1.567 1.412 1.567 1.567 1.567 6,584 1.5674 -0.58%
2019-01-11 0 1.730 1.620 1.730 1.710 1.730 12,000 20,680 1.7233 1.577 1.476 1.577 1.558 1.577 13,168 1.5705 1.17%
2019-01-10 0 1.710 1.610 1.730 1.710 1.770 202,000 352,120 1.7432 1.558 1.467 1.577 1.558 1.613 221,664 1.5885 0.59%
2019-01-09 0 1.700 1.700 1.770 1.660 1.700 24,000 40,260 1.6775 1.549 1.549 1.613 1.513 1.549 26,336 1.5287 2.41%
2019-01-08 0 1.660 1.610 1.660 - - 0 0 - 1.513 1.467 1.513 - - 0 - 0.00%
2019-01-07 0 1.660 1.620 1.660 1.610 1.660 86,000 142,080 1.6521 1.513 1.476 1.513 1.467 1.513 94,372 1.5055 0.00%
2019-01-04 0 1.660 1.600 1.700 1.660 1.660 18,000 29,880 1.6600 1.513 1.458 1.549 1.513 1.513 19,752 1.5127 0.00%
2019-01-03 0 1.660 1.620 1.700 1.580 1.660 448,000 721,180 1.6098 1.513 1.476 1.549 1.440 1.513 491,612 1.4670 2.47%
2019-01-02 0 1.620 1.560 1.620 1.520 1.640 60,000 95,400 1.5900 1.476 1.422 1.476 1.385 1.495 65,841 1.4489 -1.22%
2018-12-31 0 1.640 1.600 1.640 1.600 1.640 78,000 126,520 1.6221 1.495 1.458 1.495 1.458 1.495 85,593 1.4782 -2.38%
2018-12-28 0 1.680 1.610 1.680 1.580 1.680 216,000 346,060 1.6021 1.531 1.467 1.531 1.440 1.531 237,027 1.4600 3.07%
2018-12-27 0 1.630 1.620 1.640 1.580 1.690 544,000 882,480 1.6222 1.485 1.476 1.495 1.440 1.540 596,957 1.4783 -3.55%
2018-12-24 0 1.690 1.620 1.760 1.690 1.690 4,000 6,760 1.6900 1.540 1.476 1.604 1.540 1.540 4,389 1.5401 0.00%
2018-12-21 0 1.690 1.680 1.720 1.680 1.750 92,000 156,540 1.7015 1.540 1.531 1.567 1.531 1.595 100,956 1.5506 -4.52%
2018-12-20 0 1.770 1.700 1.770 - - 0 0 - 1.613 1.549 1.613 - - 0 - -1.12%
2018-12-19 0 1.790 1.720 1.800 1.700 1.800 118,000 207,340 1.7571 1.631 1.567 1.640 1.549 1.640 129,487 1.6012 0.56%
2018-12-18 0 1.780 1.730 1.780 1.720 1.830 466,000 830,400 1.7820 1.622 1.577 1.622 1.567 1.668 511,364 1.6239 1.71%
2018-12-17 0 1.750 1.720 1.750 1.700 1.870 330,000 597,360 1.8102 1.595 1.567 1.595 1.549 1.704 362,125 1.6496 -1.13%
2018-12-14 0 1.770 1.770 1.800 1.760 1.880 348,000 630,180 1.8109 1.613 1.613 1.640 1.604 1.713 381,877 1.6502 -1.67%
2018-12-13 0 1.800 1.800 1.830 1.800 1.880 342,000 634,860 1.8563 1.640 1.640 1.668 1.640 1.713 375,293 1.6916 -3.74%
2018-12-12 0 1.870 1.800 1.870 1.800 1.870 248,000 458,140 1.8473 1.704 1.640 1.704 1.640 1.704 272,142 1.6835 1.63%
2018-12-11 0 1.840 1.800 1.850 1.790 1.900 1,130,000 2,098,580 1.8572 1.677 1.640 1.686 1.631 1.731 1,240,002 1.6924 1.10%
2018-12-10 0 1.820 1.760 1.820 1.760 1.890 586,000 1,065,840 1.8188 1.659 1.604 1.659 1.604 1.722 643,045 1.6575 0.00%
2018-12-07 0 1.820 1.730 1.820 1.760 1.820 572,000 1,019,620 1.7826 1.659 1.577 1.659 1.604 1.659 627,683 1.6244 0.55%
2018-12-06 0 1.810 1.780 1.810 1.780 1.810 44,000 79,100 1.7977 1.649 1.622 1.649 1.622 1.649 48,283 1.6382 -0.55%
2018-12-05 0 1.820 1.810 1.820 1.810 1.870 534,000 984,380 1.8434 1.659 1.649 1.659 1.649 1.704 585,983 1.6799 0.55%
2018-12-04 0 1.810 1.800 1.820 1.790 1.840 120,000 216,040 1.8003 1.649 1.640 1.659 1.631 1.677 131,682 1.6406 -2.16%
2018-12-03 0 1.850 1.830 1.850 1.800 1.870 1,100,000 2,027,940 1.8436 1.686 1.668 1.686 1.640 1.704 1,207,082 1.6800 2.78%
2018-11-30 0 1.800 1.800 1.840 1.700 1.880 1,474,000 2,702,800 1.8336 1.640 1.640 1.677 1.549 1.713 1,617,490 1.6710 1.69%
2018-11-29 0 1.770 1.730 1.780 1.730 1.780 338,000 594,820 1.7598 1.613 1.577 1.622 1.577 1.622 370,903 1.6037 0.57%
2018-11-28 0 1.760 1.760 1.770 1.650 1.780 1,340,000 2,352,360 1.7555 1.604 1.604 1.613 1.504 1.622 1,470,445 1.5998 3.53%
2018-11-27 0 1.700 1.700 1.720 1.650 1.700 156,000 264,880 1.6979 1.549 1.549 1.567 1.504 1.549 171,186 1.5473 0.59%
2018-11-26 0 1.690 1.680 1.690 1.680 1.730 140,000 237,840 1.6989 1.540 1.531 1.540 1.531 1.577 153,629 1.5481 -0.59%
2018-11-23 0 1.700 1.660 1.690 1.650 1.740 472,000 798,100 1.6909 1.549 1.513 1.540 1.504 1.586 517,948 1.5409 -1.73%
2018-11-22 0 1.730 1.730 1.740 1.690 1.730 910,000 1,551,480 1.7049 1.577 1.577 1.586 1.540 1.577 998,586 1.5537 2.37%
2018-11-21 0 1.690 1.690 1.700 1.640 1.730 1,452,000 2,439,600 1.6802 1.540 1.540 1.549 1.495 1.577 1,593,348 1.5311 3.05%
2018-11-20 0 1.640 1.640 1.650 1.610 1.650 436,000 710,940 1.6306 1.495 1.495 1.504 1.467 1.504 478,443 1.4859 0.00%
2018-11-19 0 1.640 1.600 1.640 1.600 1.650 448,000 726,220 1.6210 1.495 1.458 1.495 1.458 1.504 491,612 1.4772 2.50%
2018-11-16 0 1.600 1.550 1.600 1.590 1.600 222,000 350,020 1.5767 1.458 1.412 1.458 1.449 1.458 243,611 1.4368 3.23%
2018-11-15 0 1.550 1.550 1.560 1.550 1.560 174,000 270,500 1.5546 1.412 1.412 1.422 1.412 1.422 190,938 1.4167 -2.52%
2018-11-14 0 1.590 1.520 1.590 1.500 1.590 184,000 286,360 1.5563 1.449 1.385 1.449 1.367 1.449 201,912 1.4182 0.63%
2018-11-13 0 1.580 1.570 1.580 1.570 1.590 222,000 350,260 1.5777 1.440 1.431 1.440 1.431 1.449 243,611 1.4378 -0.63%
2018-11-12 0 1.590 1.500 1.590 - - 0 0 - 1.449 1.367 1.449 - - 0 - 0.00%
2018-11-09 0 1.590 1.430 1.590 - - 0 0 - 1.449 1.303 1.449 - - 0 - 0.00%
2018-11-08 0 1.590 1.560 1.600 1.570 1.600 146,000 232,780 1.5944 1.449 1.422 1.458 1.431 1.458 160,213 1.4529 0.63%
2018-11-07 0 1.580 1.570 1.600 1.580 1.610 204,000 326,880 1.6024 1.440 1.431 1.458 1.440 1.467 223,859 1.4602 -0.63%
2018-11-06 0 1.590 1.560 1.590 1.550 1.610 310,000 496,340 1.6011 1.449 1.422 1.449 1.412 1.467 340,178 1.4591 0.63%
2018-11-05 0 1.580 1.550 1.580 1.580 1.600 112,000 177,800 1.5875 1.440 1.412 1.440 1.440 1.458 122,903 1.4467 -0.63%
2018-11-02 0 1.590 1.590 1.600 1.550 1.590 10,000 15,620 1.5620 1.449 1.449 1.458 1.412 1.449 10,973 1.4234 0.63%
2018-11-01 0 1.580 1.560 1.580 1.560 1.610 818,000 1,311,020 1.6027 1.440 1.422 1.440 1.422 1.467 897,630 1.4605 0.00%
2018-10-31 0 1.580 1.580 1.590 1.560 1.580 80,000 125,520 1.5690 1.440 1.440 1.449 1.422 1.440 87,788 1.4298 -0.63%
2018-10-30 0 1.590 1.560 1.590 1.580 1.590 32,000 50,820 1.5881 1.449 1.422 1.449 1.440 1.449 35,115 1.4472 0.00%
2018-10-29 0 1.590 1.560 1.590 1.560 1.600 2,272,000 3,628,920 1.5972 1.449 1.422 1.449 1.422 1.458 2,493,173 1.4555 1.92%
2018-10-26 0 1.560 1.520 1.560 1.510 1.570 102,000 158,940 1.5582 1.422 1.385 1.422 1.376 1.431 111,929 1.4200 0.00%
2018-10-25 0 1.560 1.440 1.560 - - 0 0 - 1.422 1.312 1.422 - - 0 - -0.64%
2018-10-24 0 1.570 1.540 1.580 1.530 1.580 434,000 670,260 1.5444 1.431 1.403 1.440 1.394 1.440 476,249 1.4074 3.29%
2018-10-23 0 1.520 1.500 1.520 1.500 1.520 256,000 385,840 1.5072 1.385 1.367 1.385 1.367 1.385 280,921 1.3735 0.00%
2018-10-22 0 1.520 1.500 1.520 1.490 1.530 234,000 353,520 1.5108 1.385 1.367 1.385 1.358 1.394 256,779 1.3767 1.33%
2018-10-19 0 1.500 1.410 1.550 1.490 1.500 118,000 176,920 1.4993 1.367 1.285 1.412 1.358 1.367 129,487 1.3663 0.67%
2018-10-18 0 1.490 1.400 1.490 1.480 1.510 62,000 92,300 1.4887 1.358 1.276 1.358 1.349 1.376 68,036 1.3566 7.97%
2018-10-16 0 1.380 1.380 1.480 - - 0 0 - 1.258 1.258 1.349 - - 0 - 1.47%
2018-10-15 0 1.360 1.300 1.480 1.350 1.360 92,000 124,900 1.3576 1.239 1.185 1.349 1.230 1.239 100,956 1.2372 0.74%
2018-10-12 0 1.350 1.350 1.480 1.320 1.350 20,000 26,700 1.3350 1.230 1.230 1.349 1.203 1.230 21,947 1.2166 -1.46%
2018-10-11 0 1.370 1.310 1.380 1.370 1.380 190,000 260,720 1.3722 1.248 1.194 1.258 1.248 1.258 208,496 1.2505 -2.14%
2018-10-10 0 1.400 1.400 1.500 1.380 1.470 286,000 409,620 1.4322 1.276 1.276 1.367 1.258 1.340 313,841 1.3052 -4.76%
2018-10-09 0 1.470 1.470 1.600 1.470 1.510 20,000 29,640 1.4820 1.340 1.340 1.458 1.340 1.376 21,947 1.3505 0.00%
2018-10-08 0 1.470 1.470 1.500 1.470 1.470 122,000 179,340 1.4700 1.340 1.340 1.367 1.340 1.340 133,876 1.3396 -2.00%
2018-10-05 0 1.500 1.460 1.500 1.460 1.510 168,000 247,340 1.4723 1.367 1.330 1.367 1.330 1.376 184,354 1.3417 2.04%
2018-10-04 0 1.470 1.470 1.500 1.460 1.490 86,000 126,440 1.4702 1.340 1.340 1.367 1.330 1.358 94,372 1.3398 -2.00%
2018-10-03 0 1.500 1.450 1.500 - - 0 0 - 1.367 1.321 1.367 - - 0 - 0.00%
2018-10-02 0 1.500 1.470 1.500 - - 0 0 - 1.367 1.340 1.367 - - 0 - -0.66%
2018-09-28 0 1.510 1.460 1.540 - - 0 0 - 1.376 1.330 1.403 - - 0 - 0.00%
2018-09-27 0 1.510 1.500 1.510 1.460 1.540 80,000 120,320 1.5040 1.376 1.367 1.376 1.330 1.403 87,788 1.3706 -0.66%
2018-09-26 0 1.520 1.520 1.530 1.510 1.510 72,000 108,720 1.5100 1.385 1.385 1.394 1.376 1.376 79,009 1.3760 -0.65%
2018-09-24 0 1.530 1.480 1.590 - - 0 0 - 1.394 1.349 1.449 - - 0 - 0.00%
2018-09-21 0 1.530 1.530 1.560 1.530 1.560 90,000 138,680 1.5409 1.394 1.394 1.422 1.394 1.422 98,761 1.4042 1.22%
2018-09-20 0 1.580 1.580 1.600 1.580 1.600 64,000 101,560 1.5869 1.377 1.377 1.395 1.377 1.395 73,413 1.3834 0.64%
2018-09-19 0 1.570 1.560 1.590 1.570 1.580 198,000 312,120 1.5764 1.369 1.360 1.386 1.369 1.377 227,121 1.3742 -1.87%
2018-09-18 0 1.600 1.590 1.600 - - 0 0 - 1.395 1.386 1.395 - - 0 - 0.00%
2018-09-17 0 1.600 1.580 1.600 - - 0 0 - 1.395 1.377 1.395 - - 0 - 0.00%
2018-09-14 0 1.600 1.580 1.620 1.560 1.600 366,000 586,040 1.6012 1.395 1.377 1.412 1.360 1.395 419,831 1.3959 2.56%
2018-09-13 0 1.560 1.560 1.580 1.500 1.560 42,000 65,400 1.5571 1.360 1.360 1.377 1.308 1.360 48,177 1.3575 1.30%
2018-09-12 0 1.540 1.540 1.550 1.530 1.560 372,000 574,360 1.5440 1.343 1.343 1.351 1.334 1.360 426,713 1.3460 -3.14%
2018-09-11 0 1.590 1.570 1.600 1.560 1.590 106,000 168,040 1.5853 1.386 1.369 1.395 1.360 1.386 121,590 1.3820 0.63%
2018-09-10 0 1.580 1.560 1.580 1.500 1.580 162,000 253,120 1.5625 1.377 1.360 1.377 1.308 1.377 185,827 1.3621 1.28%
2018-09-07 0 1.560 1.560 1.590 1.550 1.560 50,000 77,820 1.5564 1.360 1.360 1.386 1.351 1.360 57,354 1.3568 0.00%
2018-09-06 0 1.560 1.550 1.580 1.540 1.600 396,000 615,420 1.5541 1.360 1.351 1.377 1.343 1.395 454,243 1.3548 -3.11%
2018-09-05 0 1.610 1.560 1.620 1.550 1.610 1,396,000 2,232,080 1.5989 1.404 1.360 1.412 1.351 1.404 1,601,321 1.3939 1.90%
2018-09-04 0 1.580 1.560 1.590 1.580 1.600 330,000 522,000 1.5818 1.377 1.360 1.386 1.377 1.395 378,536 1.3790 -1.25%
2018-09-03 0 1.600 1.580 1.610 1.540 1.610 752,000 1,200,000 1.5957 1.395 1.377 1.404 1.343 1.404 862,603 1.3911 1.27%
2018-08-31 0 1.580 1.530 1.580 1.480 1.580 482,000 729,380 1.5132 1.377 1.334 1.377 1.290 1.377 552,892 1.3192 6.04%
2018-08-30 0 1.490 1.490 1.510 1.470 1.500 168,000 250,080 1.4886 1.299 1.299 1.316 1.282 1.308 192,709 1.2977 -1.32%
2018-08-29 0 1.510 1.500 1.580 1.500 1.550 32,000 48,560 1.5175 1.316 1.308 1.377 1.308 1.351 36,707 1.3229 -3.21%
2018-08-28 0 1.560 1.550 1.560 1.550 1.600 3,692,000 5,847,300 1.5838 1.360 1.351 1.360 1.351 1.395 4,235,013 1.3807 1.96%
2018-08-27 0 1.530 1.510 1.530 1.430 1.550 2,520,000 3,750,440 1.4883 1.334 1.316 1.334 1.247 1.351 2,890,637 1.2974 4.79%
2018-08-24 0 1.460 1.460 1.500 1.460 1.500 1,718,000 2,544,160 1.4809 1.273 1.273 1.308 1.273 1.308 1,970,680 1.2910 0.69%
2018-08-23 0 1.450 1.410 1.450 1.420 1.490 2,418,000 3,541,880 1.4648 1.264 1.229 1.264 1.238 1.299 2,773,635 1.2770 3.57%
2018-08-22 0 1.400 1.400 1.430 1.400 1.410 856,000 1,214,620 1.4189 1.220 1.220 1.247 1.220 1.229 981,899 1.2370 1.45%
2018-08-21 0 1.380 1.380 1.390 1.380 1.380 24,000 33,120 1.3800 1.203 1.203 1.212 1.203 1.203 27,530 1.2031 -0.72%
2018-08-20 0 1.390 1.380 1.390 1.390 1.400 70,000 97,580 1.3940 1.212 1.203 1.212 1.212 1.220 80,295 1.2153 0.72%
2018-08-17 0 1.380 1.380 1.400 1.370 1.400 524,000 723,840 1.3814 1.203 1.203 1.220 1.194 1.220 601,069 1.2043 -1.43%
2018-08-16 0 1.400 1.380 1.400 1.400 1.400 66,000 92,400 1.4000 1.220 1.203 1.220 1.220 1.220 75,707 1.2205 2.19%
2018-08-15 0 1.370 1.370 1.400 1.340 1.390 432,000 595,540 1.3786 1.194 1.194 1.220 1.168 1.212 495,538 1.2018 -1.44%
2018-08-14 0 1.390 1.390 1.420 1.380 1.410 270,000 377,100 1.3967 1.212 1.212 1.238 1.203 1.229 309,711 1.2176 -0.71%
2018-08-13 0 1.400 1.400 1.420 1.400 1.400 178,000 249,200 1.4000 1.220 1.220 1.238 1.220 1.220 204,180 1.2205 -1.41%
2018-08-10 0 1.420 1.400 1.440 1.380 1.420 362,000 507,200 1.4011 1.238 1.220 1.255 1.203 1.238 415,242 1.2215 0.00%
2018-08-09 0 1.420 1.380 1.420 1.360 1.420 242,000 339,200 1.4017 1.238 1.203 1.238 1.186 1.238 277,593 1.2219 4.41%
2018-08-08 0 1.360 1.350 1.370 1.320 1.360 420,000 566,500 1.3488 1.186 1.177 1.194 1.151 1.186 481,773 1.1759 2.26%
2018-08-07 0 1.330 1.330 1.340 1.270 1.350 1,330,000 1,759,760 1.3231 1.159 1.159 1.168 1.107 1.177 1,525,614 1.1535 0.00%
2018-08-06 0 1.330 1.330 1.360 1.330 1.350 192,000 257,160 1.3394 1.159 1.159 1.186 1.159 1.177 220,239 1.1676 -5.00%
2018-08-03 0 1.400 1.390 1.400 1.320 1.420 712,000 969,220 1.3613 1.220 1.212 1.220 1.151 1.238 816,720 1.1867 -2.78%
2018-08-02 0 1.440 1.440 1.480 1.440 1.520 340,000 498,120 1.4651 1.255 1.255 1.290 1.255 1.325 390,007 1.2772 -5.26%
2018-08-01 0 1.520 1.520 1.550 1.520 1.570 238,000 364,940 1.5334 1.325 1.325 1.351 1.325 1.369 273,005 1.3368 -3.80%
2018-07-31 0 1.580 1.570 1.580 1.540 1.590 1,574,000 2,466,980 1.5673 1.377 1.369 1.377 1.343 1.386 1,805,501 1.3664 0.00%
2018-07-30 0 1.580 1.570 1.580 1.570 1.600 1,788,000 2,824,900 1.5799 1.377 1.369 1.377 1.369 1.395 2,050,976 1.3773 0.64%
2018-07-27 0 1.570 1.560 1.580 1.550 1.570 592,000 926,700 1.5654 1.369 1.360 1.377 1.351 1.369 679,070 1.3647 0.64%
2018-07-26 0 1.560 1.560 1.570 1.550 1.580 1,008,000 1,578,860 1.5663 1.360 1.360 1.369 1.351 1.377 1,156,255 1.3655 -1.27%
2018-07-25 0 1.580 1.560 1.580 1.530 1.580 306,000 475,280 1.5532 1.377 1.360 1.377 1.334 1.377 351,006 1.3541 3.27%
2018-07-24 0 1.530 1.530 1.550 1.470 1.550 758,000 1,153,100 1.5212 1.334 1.334 1.351 1.282 1.351 869,485 1.3262 -0.65%
2018-07-23 0 1.540 1.540 1.570 1.530 1.560 194,000 300,560 1.5493 1.343 1.343 1.369 1.334 1.360 222,533 1.3506 -3.14%
2018-07-20 0 1.590 1.580 1.600 1.540 1.600 1,268,000 2,000,800 1.5779 1.386 1.377 1.395 1.343 1.395 1,454,495 1.3756 0.63%
2018-07-19 0 1.580 1.580 1.600 1.570 1.600 1,168,000 1,854,140 1.5874 1.377 1.377 1.395 1.369 1.395 1,339,787 1.3839 -0.63%
2018-07-18 0 1.590 1.590 1.600 1.570 1.600 1,352,000 2,154,340 1.5934 1.386 1.386 1.395 1.369 1.395 1,550,850 1.3891 0.00%
2018-07-17 0 1.590 1.580 1.600 1.560 1.600 606,000 962,520 1.5883 1.386 1.377 1.395 1.360 1.395 695,129 1.3847 0.63%
2018-07-16 0 1.580 1.580 1.600 1.540 1.590 1,406,000 2,217,460 1.5771 1.377 1.377 1.395 1.343 1.386 1,612,792 1.3749 -0.63%
2018-07-13 0 1.590 1.590 1.600 1.540 1.600 576,000 908,100 1.5766 1.386 1.386 1.395 1.343 1.395 660,717 1.3744 1.92%
2018-07-12 0 1.560 1.560 1.580 1.530 1.570 636,000 992,120 1.5599 1.360 1.360 1.377 1.334 1.369 729,542 1.3599 0.65%
2018-07-11 0 1.550 1.540 1.570 1.470 1.550 940,000 1,410,140 1.5001 1.351 1.343 1.369 1.282 1.351 1,078,253 1.3078 0.65%
2018-07-10 0 1.540 1.530 1.540 1.540 1.630 1,892,000 3,007,540 1.5896 1.343 1.334 1.343 1.343 1.421 2,170,272 1.3858 -3.75%
2018-07-09 0 1.600 1.590 1.610 1.520 1.600 2,408,000 3,803,280 1.5794 1.395 1.386 1.404 1.325 1.395 2,762,164 1.3769 5.26%
2018-07-06 0 1.520 1.530 1.540 1.500 1.540 2,304,000 3,512,820 1.5247 1.325 1.334 1.343 1.308 1.343 2,642,868 1.3292 -0.65%
2018-07-05 0 1.530 1.530 1.540 1.450 1.550 2,100,000 3,188,480 1.5183 1.334 1.334 1.343 1.264 1.351 2,408,864 1.3236 4.08%
2018-07-04 0 1.470 1.470 1.480 1.460 1.490 1,000,000 1,480,060 1.4801 1.282 1.282 1.290 1.273 1.299 1,147,078 1.2903 -0.68%
2018-07-03 0 1.480 1.460 1.490 1.410 1.520 978,000 1,424,240 1.4563 1.290 1.273 1.299 1.229 1.325 1,121,842 1.2696 -2.63%
2018-06-29 0 1.520 1.510 1.540 1.480 1.560 2,592,000 3,973,500 1.5330 1.325 1.316 1.343 1.290 1.360 2,973,227 1.3364 1.33%
2018-06-28 0 1.500 1.480 1.500 1.400 1.500 814,000 1,191,080 1.4632 1.308 1.290 1.308 1.220 1.308 933,722 1.2756 6.38%
2018-06-27 0 1.410 1.410 1.420 1.410 1.460 2,066,000 2,966,220 1.4357 1.229 1.229 1.238 1.229 1.273 2,369,864 1.2516 -0.70%
2018-06-26 0 1.420 1.410 1.440 1.400 1.490 2,214,000 3,163,560 1.4289 1.238 1.229 1.255 1.220 1.299 2,539,631 1.2457 -3.40%
2018-06-25 0 1.470 1.470 1.480 1.410 1.570 5,436,000 8,175,120 1.5039 1.282 1.282 1.290 1.229 1.369 6,235,517 1.3111 4.26%
2018-06-22 0 1.410 1.410 1.430 1.360 1.460 854,000 1,212,020 1.4192 1.229 1.229 1.247 1.186 1.273 979,605 1.2373 3.68%
2018-06-21 0 1.360 1.350 1.390 1.330 1.390 2,968,000 4,054,820 1.3662 1.186 1.177 1.212 1.159 1.212 3,404,528 1.1910 2.26%
2018-06-20 0 1.330 1.330 1.370 1.320 1.370 482,000 652,660 1.3541 1.159 1.159 1.194 1.151 1.194 552,892 1.1804 0.76%
2018-06-19 0 1.320 1.320 1.360 1.320 1.380 318,000 432,020 1.3586 1.151 1.151 1.186 1.151 1.203 364,771 1.1844 -3.65%
2018-06-15 0 1.370 1.370 1.390 1.350 1.380 196,000 267,200 1.3633 1.194 1.194 1.212 1.177 1.203 224,827 1.1885 -0.72%
2018-06-14 0 1.380 1.350 1.380 1.350 1.380 54,000 73,360 1.3585 1.203 1.177 1.203 1.177 1.203 61,942 1.1843 1.47%
2018-06-13 0 1.360 1.360 1.380 1.330 1.400 450,000 614,900 1.3664 1.186 1.186 1.203 1.159 1.220 516,185 1.1912 -2.86%
2018-06-12 0 1.400 1.350 1.400 1.380 1.400 240,000 333,560 1.3898 1.220 1.177 1.220 1.203 1.220 275,299 1.2116 2.19%
2018-06-11 0 1.370 1.370 1.380 1.340 1.370 470,000 640,640 1.3631 1.194 1.194 1.203 1.168 1.194 539,127 1.1883 0.74%
2018-06-08 0 1.360 1.360 1.370 1.330 1.370 328,000 443,320 1.3516 1.186 1.186 1.194 1.159 1.194 376,242 1.1783 -0.73%
2018-06-07 0 1.370 1.370 1.380 1.370 1.370 70,000 95,900 1.3700 1.194 1.194 1.203 1.194 1.194 80,295 1.1943 -0.72%
2018-06-06 0 1.380 1.380 1.390 1.350 1.420 644,000 889,220 1.3808 1.203 1.203 1.212 1.177 1.238 738,718 1.2037 0.00%
2018-06-05 0 1.380 1.370 1.380 1.350 1.380 90,000 122,700 1.3633 1.203 1.194 1.203 1.177 1.203 103,237 1.1885 0.00%
2018-06-04 0 1.380 1.380 1.390 1.350 1.390 190,000 261,720 1.3775 1.203 1.203 1.212 1.177 1.212 217,945 1.2009 -0.72%
2018-06-01 0 1.390 1.370 1.390 1.320 1.390 46,000 63,200 1.3739 1.212 1.194 1.212 1.151 1.212 52,766 1.1978 1.46%
2018-05-31 0 1.370 1.370 1.390 1.370 1.380 70,000 96,300 1.3757 1.194 1.194 1.212 1.194 1.203 80,295 1.1993 0.00%
2018-05-30 0 1.370 1.370 1.400 1.360 1.380 254,000 347,520 1.3682 1.194 1.194 1.220 1.186 1.203 291,358 1.1928 -0.72%
2018-05-29 0 1.380 1.380 1.400 1.380 1.400 298,000 411,480 1.3808 1.203 1.203 1.220 1.203 1.220 341,829 1.2038 -1.43%
2018-05-28 0 1.400 1.390 1.400 1.370 1.400 132,000 182,320 1.3812 1.220 1.212 1.220 1.194 1.220 151,414 1.2041 0.72%
2018-05-25 0 1.390 1.390 1.400 1.380 1.400 92,000 127,200 1.3826 1.212 1.212 1.220 1.203 1.220 105,531 1.2053 -0.71%
2018-05-24 0 1.400 1.400 1.420 1.400 1.430 32,000 44,960 1.4050 1.220 1.220 1.238 1.220 1.247 36,707 1.2249 0.00%
2018-05-23 0 1.400 1.380 1.420 1.390 1.410 158,000 220,940 1.3984 1.220 1.203 1.238 1.212 1.229 181,238 1.2191 -2.78%
2018-05-21 0 1.440 1.390 1.450 1.400 1.460 420,000 606,380 1.4438 1.255 1.212 1.264 1.220 1.273 481,773 1.2586 1.41%
2018-05-18 0 1.420 1.400 1.420 1.410 1.450 226,000 325,300 1.4394 1.238 1.220 1.238 1.229 1.264 259,240 1.2548 0.71%
2018-05-17 0 1.410 1.400 1.410 1.380 1.410 352,000 491,980 1.3977 1.229 1.220 1.229 1.203 1.229 403,772 1.2185 0.71%
2018-05-16 0 1.400 1.400 1.410 1.370 1.400 282,000 390,100 1.3833 1.220 1.220 1.229 1.194 1.220 323,476 1.2060 0.00%
2018-05-15 0 1.400 1.390 1.400 1.380 1.400 176,000 246,060 1.3981 1.220 1.212 1.220 1.203 1.220 201,886 1.2188 0.00%
2018-05-14 0 1.400 1.390 1.400 1.390 1.410 220,000 308,040 1.4002 1.220 1.212 1.220 1.212 1.229 252,357 1.2207 0.00%
2018-05-11 0 1.400 1.400 1.410 1.370 1.420 548,000 760,620 1.3880 1.220 1.220 1.229 1.194 1.238 628,599 1.2100 0.00%
2018-05-10 0 1.400 1.400 1.420 1.400 1.400 142,000 199,120 1.4023 1.220 1.220 1.238 1.220 1.220 162,885 1.2225 0.00%
2018-05-09 0 1.400 1.420 1.430 1.400 1.400 36,000 50,400 1.4000 1.220 1.238 1.247 1.220 1.220 41,295 1.2205 0.00%
2018-05-08 0 1.400 1.400 1.430 1.400 1.440 854,000 1,208,000 1.4145 1.220 1.220 1.247 1.220 1.255 979,605 1.2332 0.72%
2018-05-07 0 1.390 1.390 1.400 1.380 1.420 52,000 72,320 1.3908 1.212 1.212 1.220 1.203 1.238 59,648 1.2124 -0.71%
2018-05-04 0 1.400 1.400 1.420 1.370 1.440 756,000 1,077,340 1.4251 1.220 1.220 1.238 1.194 1.255 867,191 1.2423 0.00%
2018-05-03 0 1.400 1.390 1.400 1.380 1.400 316,000 441,740 1.3979 1.220 1.212 1.220 1.203 1.220 362,477 1.2187 0.72%
2018-05-02 0 1.390 1.390 1.410 1.390 1.400 56,000 78,340 1.3989 1.212 1.212 1.229 1.212 1.220 64,236 1.2196 -0.71%
2018-04-30 0 1.400 1.370 1.410 1.400 1.400 6,000 8,400 1.4000 1.220 1.194 1.229 1.220 1.220 6,882 1.2205 0.00%
2018-04-27 0 1.400 1.360 1.400 1.390 1.400 96,000 134,020 1.3960 1.220 1.186 1.220 1.212 1.220 110,120 1.2170 0.00%
2018-04-26 0 1.400 1.380 1.400 1.360 1.400 962,000 1,340,680 1.3936 1.220 1.203 1.220 1.186 1.220 1,103,489 1.2149 0.72%
2018-04-25 0 1.390 1.390 1.400 1.360 1.390 682,000 937,540 1.3747 1.212 1.212 1.220 1.186 1.212 782,307 1.1984 0.00%
2018-04-24 0 1.390 1.390 1.410 1.370 1.400 1,528,000 2,122,600 1.3891 1.212 1.212 1.229 1.194 1.220 1,752,735 1.2110 -0.71%
2018-04-23 0 1.400 1.400 1.410 1.400 1.410 1,372,000 1,925,800 1.4036 1.220 1.220 1.229 1.220 1.229 1,573,791 1.2237 0.00%
2018-04-20 0 1.400 1.400 1.420 1.390 1.450 2,038,000 2,884,800 1.4155 1.220 1.220 1.238 1.212 1.264 2,337,745 1.2340 0.00%
2018-04-19 0 1.400 1.390 1.400 1.390 1.430 194,000 271,600 1.4000 1.220 1.212 1.220 1.212 1.247 222,533 1.2205 -3.45%
2018-04-18 0 1.450 1.430 1.460 1.360 1.450 1,516,000 2,156,240 1.4223 1.264 1.247 1.273 1.186 1.264 1,738,971 1.2400 3.57%
2018-04-17 0 1.400 1.380 1.400 1.270 1.400 1,308,000 1,810,020 1.3838 1.220 1.203 1.220 1.107 1.220 1,500,378 1.2064 0.00%
2018-04-16 0 1.400 1.400 1.410 1.360 1.400 520,000 721,700 1.3879 1.220 1.220 1.229 1.186 1.220 596,481 1.2099 0.00%
2018-04-13 0 1.400 1.400 1.420 1.380 1.410 308,000 430,000 1.3961 1.220 1.220 1.238 1.203 1.229 353,300 1.2171 -1.41%
2018-04-12 0 1.420 1.420 1.460 1.370 1.420 446,000 629,140 1.4106 1.238 1.238 1.273 1.194 1.238 511,597 1.2298 -1.39%
2018-04-11 0 1.440 1.440 1.450 1.420 1.440 484,000 693,520 1.4329 1.255 1.255 1.264 1.238 1.255 555,186 1.2492 0.70%
2018-04-10 0 1.430 1.430 1.440 1.420 1.470 2,154,000 3,097,020 1.4378 1.247 1.247 1.255 1.238 1.282 2,470,806 1.2534 1.42%
2018-04-09 0 1.410 1.400 1.430 1.400 1.440 638,000 902,300 1.4143 1.229 1.220 1.247 1.220 1.255 731,836 1.2329 0.00%
2018-04-06 0 1.410 1.390 1.430 1.360 1.410 456,000 639,920 1.4033 1.229 1.212 1.247 1.186 1.229 523,068 1.2234 2.92%
2018-04-04 0 1.370 1.360 1.370 1.370 1.410 294,000 404,060 1.3744 1.194 1.186 1.194 1.194 1.229 337,241 1.1981 -2.84%
2018-04-03 0 1.410 1.410 1.420 1.360 1.410 380,000 528,620 1.3911 1.229 1.229 1.238 1.186 1.229 435,890 1.2127 0.00%
2018-03-29 0 1.410 1.410 1.420 1.340 1.440 968,000 1,359,740 1.4047 1.229 1.229 1.238 1.168 1.255 1,110,372 1.2246 5.22%
2018-03-28 0 1.340 1.340 1.380 1.320 1.380 1,504,000 2,018,520 1.3421 1.168 1.168 1.203 1.151 1.203 1,725,206 1.1700 -0.74%
2018-03-27 0 1.350 1.350 1.360 1.320 1.370 332,000 448,180 1.3499 1.177 1.177 1.186 1.151 1.194 380,830 1.1769 1.50%
2018-03-26 0 1.330 1.330 1.360 1.310 1.360 742,000 984,140 1.3263 1.159 1.159 1.186 1.142 1.186 851,132 1.1563 0.76%
2018-03-23 0 1.320 1.310 1.330 1.250 1.330 1,334,000 1,731,120 1.2977 1.151 1.142 1.159 1.090 1.159 1,530,202 1.1313 -2.94%
2018-03-22 0 1.360 1.340 1.370 1.340 1.390 884,000 1,210,600 1.3695 1.186 1.168 1.194 1.168 1.212 1,014,017 1.1939 -2.16%
2018-03-21 0 1.390 1.380 1.390 1.350 1.400 1,280,000 1,773,280 1.3854 1.212 1.203 1.212 1.177 1.220 1,468,260 1.2077 -0.71%
2018-03-20 0 1.400 1.390 1.410 1.400 1.440 550,000 779,620 1.4175 1.220 1.212 1.229 1.220 1.255 630,893 1.2357 -2.78%
2018-03-19 0 1.440 1.390 1.440 1.400 1.490 1,290,000 1,849,840 1.4340 1.255 1.212 1.255 1.220 1.299 1,479,731 1.2501 -2.70%
2018-03-16 0 1.480 1.460 1.470 1.400 1.480 1,554,000 2,247,380 1.4462 1.290 1.273 1.282 1.220 1.290 1,782,559 1.2608 4.23%
2018-03-15 0 1.420 1.400 1.420 1.400 1.430 588,000 828,460 1.4089 1.238 1.220 1.238 1.220 1.247 674,482 1.2283 1.43%
2018-03-14 0 1.400 1.400 1.420 1.390 1.420 326,000 455,060 1.3959 1.220 1.220 1.238 1.212 1.238 373,947 1.2169 0.72%
2018-03-13 0 1.390 1.380 1.400 1.330 1.420 1,210,000 1,662,220 1.3737 1.212 1.203 1.220 1.159 1.238 1,387,965 1.1976 -2.80%
2018-03-12 0 1.430 1.430 1.450 1.410 1.460 1,146,000 1,652,820 1.4423 1.247 1.247 1.264 1.229 1.273 1,314,552 1.2573 0.00%
2018-03-09 0 1.430 1.400 1.430 1.400 1.460 498,000 707,500 1.4207 1.247 1.220 1.247 1.220 1.273 571,245 1.2385 -2.05%
2018-03-08 0 1.460 1.450 1.470 1.440 1.500 1,710,000 2,518,200 1.4726 1.273 1.264 1.282 1.255 1.308 1,961,504 1.2838 0.69%
2018-03-07 0 1.450 1.440 1.450 1.360 1.490 2,624,000 3,792,240 1.4452 1.264 1.255 1.264 1.186 1.299 3,009,933 1.2599 3.57%
2018-03-06 0 1.400 1.390 1.400 1.330 1.420 676,000 935,340 1.3836 1.220 1.212 1.220 1.159 1.238 775,425 1.2062 4.48%
2018-03-05 0 1.340 1.340 1.360 1.330 1.360 590,000 795,900 1.3490 1.168 1.168 1.186 1.159 1.186 676,776 1.1760 -1.47%
2018-03-02 0 1.360 1.360 1.370 1.300 1.360 1,218,000 1,641,800 1.3479 1.186 1.186 1.194 1.133 1.186 1,397,141 1.1751 -0.73%
2018-03-01 0 1.370 1.370 1.390 1.340 1.390 534,000 727,440 1.3622 1.194 1.194 1.212 1.168 1.212 612,540 1.1876 0.74%
2018-02-28 0 1.360 1.360 1.370 1.360 1.370 236,000 322,880 1.3681 1.186 1.186 1.194 1.186 1.194 270,710 1.1927 -1.45%
2018-02-27 0 1.380 1.380 1.390 1.350 1.410 2,602,000 3,602,460 1.3845 1.203 1.203 1.212 1.177 1.229 2,984,697 1.2070 -2.13%
2018-02-26 0 1.410 1.410 1.420 1.400 1.420 756,000 1,062,320 1.4052 1.229 1.229 1.238 1.220 1.238 867,191 1.2250 0.71%
2018-02-23 0 1.400 1.400 1.410 1.370 1.420 490,000 685,900 1.3998 1.220 1.220 1.229 1.194 1.238 562,068 1.2203 0.00%
2018-02-22 0 1.400 1.380 1.400 1.340 1.410 1,132,000 1,557,760 1.3761 1.220 1.203 1.220 1.168 1.229 1,298,493 1.1997 0.00%
2018-02-21 0 1.400 1.400 1.410 1.340 1.450 1,822,000 2,568,100 1.4095 1.220 1.220 1.229 1.168 1.264 2,089,976 1.2288 2.94%
2018-02-20 0 1.360 1.350 1.370 1.280 1.390 1,066,000 1,428,240 1.3398 1.186 1.177 1.194 1.116 1.212 1,222,785 1.1680 4.62%
2018-02-15 0 1.300 1.300 1.310 1.280 1.290 208,000 267,900 1.2880 1.133 1.133 1.142 1.116 1.125 238,592 1.1228 -0.76%
2018-02-14 0 1.310 1.310 1.330 1.270 1.330 2,390,000 2,813,240 1.1771 1.142 1.142 1.159 1.107 1.159 2,741,517 1.0262 0.77%
2018-02-13 0 1.300 1.300 1.310 1.230 1.330 2,448,000 3,177,760 1.2981 1.133 1.133 1.142 1.072 1.159 2,808,047 1.1317 5.69%
2018-02-12 0 1.230 1.220 1.230 1.160 1.250 2,268,000 2,606,320 1.1492 1.072 1.064 1.072 1.011 1.090 2,601,573 1.0018 6.03%
2018-02-09 0 1.160 1.140 1.160 1.090 1.170 3,160,000 3,536,880 1.1193 1.011 0.994 1.011 0.950 1.020 3,624,767 0.9758 0.87%
2018-02-08 0 1.150 1.140 1.150 1.100 1.150 1,654,000 1,834,040 1.1089 1.003 0.994 1.003 0.959 1.003 1,897,267 0.9667 2.68%
2018-02-07 0 1.120 1.100 1.120 1.090 1.160 2,122,000 2,342,980 1.1041 0.976 0.959 0.976 0.950 1.011 2,434,100 0.9626 0.90%
2018-02-06 0 1.110 1.110 1.120 1.100 1.180 2,188,000 2,459,500 1.1241 0.968 0.968 0.976 0.959 1.029 2,509,807 0.9800 -8.26%
2018-02-05 0 1.210 1.200 1.230 1.180 1.230 1,236,000 1,489,520 1.2051 1.055 1.046 1.072 1.029 1.072 1,417,789 1.0506 -3.97%
2018-02-02 0 1.260 1.250 1.260 1.230 1.260 390,000 487,160 1.2491 1.098 1.090 1.098 1.072 1.098 447,360 1.0890 0.00%
2018-02-01 0 1.260 1.260 1.280 1.240 1.290 754,000 959,540 1.2726 1.098 1.098 1.116 1.081 1.125 864,897 1.1094 0.80%
2018-01-31 0 1.250 1.240 1.250 1.240 1.260 664,000 831,040 1.2516 1.090 1.081 1.090 1.081 1.098 761,660 1.0911 -0.79%
2018-01-30 0 1.260 1.250 1.260 1.230 1.260 576,000 714,760 1.2409 1.098 1.090 1.098 1.072 1.098 660,717 1.0818 0.00%
2018-01-29 0 1.260 1.240 1.260 1.210 1.260 2,090,000 2,581,200 1.2350 1.098 1.081 1.098 1.055 1.098 2,397,393 1.0767 1.61%
2018-01-26 0 1.240 1.230 1.250 1.240 1.300 2,062,000 2,605,360 1.2635 1.081 1.072 1.090 1.081 1.133 2,365,275 1.1015 -0.80%
2018-01-25 0 1.250 1.250 1.260 1.250 1.320 2,290,000 2,901,300 1.2669 1.090 1.090 1.098 1.090 1.151 2,626,809 1.1045 -4.58%
2018-01-24 0 1.310 1.300 1.310 1.300 1.380 1,646,000 2,185,080 1.3275 1.142 1.133 1.142 1.133 1.203 1,888,091 1.1573 -4.38%
2018-01-23 0 1.370 1.360 1.370 1.330 1.380 1,600,000 2,165,680 1.3536 1.194 1.186 1.194 1.159 1.203 1,835,325 1.1800 3.79%
2018-01-22 0 1.320 1.310 1.320 1.300 1.370 1,176,000 1,557,580 1.3245 1.151 1.142 1.151 1.133 1.194 1,348,964 1.1546 -1.49%
2018-01-19 0 1.340 1.330 1.340 1.330 1.410 2,316,000 3,149,560 1.3599 1.168 1.159 1.168 1.159 1.229 2,656,633 1.1855 -2.19%
2018-01-18 0 1.370 1.370 1.380 1.180 1.420 10,148,000 13,487,580 1.3291 1.194 1.194 1.203 1.029 1.238 11,640,549 1.1587 12.30%
2018-01-17 0 1.220 1.220 1.230 1.220 1.290 5,634,000 7,021,720 1.2463 1.064 1.064 1.072 1.064 1.125 6,462,638 1.0865 -5.43%
2018-01-16 0 1.290 1.290 1.300 1.220 1.370 7,888,000 10,131,540 1.2844 1.125 1.125 1.133 1.064 1.194 9,048,153 1.1197 -3.73%
2018-01-15 0 1.340 1.340 1.360 1.340 1.410 2,116,000 2,927,060 1.3833 1.168 1.168 1.186 1.168 1.229 2,427,217 1.2059 -3.60%
2018-01-12 0 1.390 1.390 1.400 1.370 1.440 4,696,000 6,578,660 1.4009 1.212 1.212 1.220 1.194 1.255 5,386,679 1.2213 -2.80%
2018-01-11 0 1.430 1.420 1.430 1.400 1.480 4,074,000 5,831,560 1.4314 1.247 1.238 1.247 1.220 1.290 4,673,197 1.2479 0.00%
2018-01-10 0 1.430 1.420 1.430 1.350 1.430 8,330,000 11,533,840 1.3846 1.247 1.238 1.247 1.177 1.247 9,555,161 1.2071 2.14%
2018-01-09 0 1.400 1.400 1.410 1.390 1.560 17,996,000 26,050,860 1.4476 1.220 1.220 1.229 1.212 1.360 20,642,819 1.2620 -7.28%
2018-01-08 0 1.510 1.500 1.510 1.500 1.730 34,398,000 54,383,100 1.5810 1.316 1.308 1.316 1.308 1.508 39,457,195 1.3783 -11.18%
2018-01-05 0 1.700 1.690 1.700 1.560 1.810 205,770,000 351,974,900 1.7105 1.482 1.473 1.482 1.360 1.578 236,034,278 1.4912

Webb-site Database - Powered By Linux Group

Back to top