Cornerstone Technologies Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08391  2018-05-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.530 0.510 0.530 0.500 0.530 8,212,000 4,238,520 0.5161 0.530 0.510 0.530 0.500 0.530 8,212,000 0.5161 3.92%
2026-02-02 0 0.510 0.510 0.520 0.510 0.540 5,448,000 2,870,880 0.5270 0.510 0.510 0.520 0.510 0.540 5,448,000 0.5270 0.00%
2026-01-30 0 0.510 0.510 0.520 0.490 0.530 11,780,000 5,901,900 0.5010 0.510 0.510 0.520 0.490 0.530 11,780,000 0.5010 2.00%
2026-01-29 0 0.500 0.470 0.500 0.460 0.500 9,340,000 4,362,620 0.4671 0.500 0.470 0.500 0.460 0.500 9,340,000 0.4671 6.38%
2026-01-28 0 0.470 0.460 0.470 0.460 0.475 6,244,000 2,908,640 0.4658 0.470 0.460 0.470 0.460 0.475 6,244,000 0.4658 2.17%
2026-01-27 0 0.460 0.450 0.455 0.445 0.460 1,968,000 890,560 0.4525 0.460 0.450 0.455 0.445 0.460 1,968,000 0.4525 1.10%
2026-01-26 0 0.455 0.450 0.455 0.450 0.460 4,768,000 2,150,740 0.4511 0.455 0.450 0.455 0.450 0.460 4,768,000 0.4511 2.25%
2026-01-23 0 0.445 0.430 0.445 0.425 0.455 9,012,000 3,918,180 0.4348 0.445 0.430 0.445 0.425 0.455 9,012,000 0.4348 2.30%
2026-01-22 0 0.435 0.430 0.435 0.425 0.500 12,164,000 5,419,780 0.4456 0.435 0.430 0.435 0.425 0.500 12,164,000 0.4456 -13.00%
2026-01-21 0 0.500 0.495 0.500 0.500 0.520 3,340,000 1,690,600 0.5062 0.500 0.495 0.500 0.500 0.520 3,340,000 0.5062 -3.85%
2026-01-20 0 0.520 0.500 0.520 0.510 0.520 3,272,000 1,671,680 0.5109 0.520 0.500 0.520 0.510 0.520 3,272,000 0.5109 0.00%
2026-01-19 0 0.520 0.500 0.520 0.500 0.520 3,060,000 1,561,320 0.5102 0.520 0.500 0.520 0.500 0.520 3,060,000 0.5102 0.00%
2026-01-16 0 0.520 0.500 0.520 0.500 0.530 4,104,000 2,092,320 0.5098 0.520 0.500 0.520 0.500 0.530 4,104,000 0.5098 1.96%
2026-01-15 0 0.510 0.510 0.520 0.510 0.540 4,224,000 2,183,800 0.5170 0.510 0.510 0.520 0.510 0.540 4,224,000 0.5170 -5.56%
2026-01-14 0 0.540 0.520 0.540 0.520 0.540 4,272,000 2,263,080 0.5297 0.540 0.520 0.540 0.520 0.540 4,272,000 0.5297 0.00%
2026-01-13 0 0.540 0.520 0.530 0.520 0.540 2,924,000 1,551,920 0.5308 0.540 0.520 0.530 0.520 0.540 2,924,000 0.5308 -1.82%
2026-01-09 0 0.550 0.540 0.550 0.530 0.560 4,964,000 2,687,640 0.5414 0.550 0.540 0.550 0.530 0.560 4,964,000 0.5414 -1.79%
2026-01-08 0 0.560 0.540 0.560 0.520 0.570 5,856,632 3,195,802 0.5457 0.560 0.540 0.560 0.520 0.570 5,856,632 0.5457 0.00%
2026-01-07 0 0.560 0.540 0.560 0.550 0.560 3,128,000 1,723,160 0.5509 0.560 0.540 0.560 0.550 0.560 3,128,000 0.5509 1.82%
2026-01-06 0 0.550 0.550 0.560 0.530 0.570 4,804,000 2,592,040 0.5396 0.550 0.550 0.560 0.530 0.570 4,804,000 0.5396 0.00%
2026-01-05 0 0.550 0.540 0.550 0.540 0.590 2,064,000 1,143,840 0.5542 0.550 0.540 0.550 0.540 0.590 2,064,000 0.5542 -1.79%
2025-12-31 0 0.560 0.550 0.560 0.560 0.580 288,000 163,560 0.5679 0.560 0.550 0.560 0.560 0.580 288,000 0.5679 0.00%
2025-12-30 0 0.560 0.550 0.560 0.550 0.580 1,852,000 1,043,560 0.5635 0.560 0.550 0.560 0.550 0.580 1,852,000 0.5635 -5.08%
2025-12-29 0 0.590 0.570 0.590 0.570 0.600 1,424,000 838,360 0.5887 0.590 0.570 0.590 0.570 0.600 1,424,000 0.5887 0.00%
2025-12-24 0 0.590 0.580 0.590 0.590 0.600 1,020,000 601,960 0.5902 0.590 0.580 0.590 0.590 0.600 1,020,000 0.5902 -1.67%
2025-12-23 0 0.600 0.580 0.600 0.580 0.600 1,180,000 696,840 0.5905 0.600 0.580 0.600 0.580 0.600 1,180,000 0.5905 0.00%
2025-12-22 0 0.600 0.580 0.600 0.590 0.640 6,848,000 4,060,920 0.5930 0.600 0.580 0.600 0.590 0.640 6,848,000 0.5930 0.00%
2025-12-19 0 0.600 0.590 0.600 0.590 0.640 4,368,000 2,644,280 0.6054 0.600 0.590 0.600 0.590 0.640 4,368,000 0.6054 -6.25%
2025-12-18 0 0.640 0.620 0.640 0.620 0.720 10,448,000 6,699,880 0.6413 0.640 0.620 0.640 0.620 0.720 10,448,000 0.6413 0.00%
2025-12-17 0 0.640 0.630 0.640 0.620 0.740 16,776,000 11,073,160 0.6601 0.640 0.630 0.640 0.620 0.740 16,776,000 0.6601 -13.51%
2025-12-16 0 0.740 0.720 0.740 0.700 0.800 15,616,000 11,717,560 0.7504 0.740 0.720 0.740 0.700 0.800 15,616,000 0.7504 -5.13%
2025-12-15 0 0.780 0.770 0.780 0.770 0.790 9,568,000 7,462,880 0.7800 0.780 0.770 0.780 0.770 0.790 9,568,000 0.7800 0.00%
2025-12-12 0 0.780 0.770 0.780 0.760 0.790 10,732,000 8,272,920 0.7709 0.780 0.770 0.780 0.760 0.790 10,732,000 0.7709 2.63%
2025-12-11 0 0.760 0.760 0.770 0.740 0.770 14,360,000 10,850,680 0.7556 0.760 0.760 0.770 0.740 0.770 14,360,000 0.7556 2.70%
2025-12-10 0 0.740 0.730 0.740 0.710 0.760 10,252,000 7,421,880 0.7239 0.740 0.730 0.740 0.710 0.760 10,252,000 0.7239 2.78%
2025-12-09 0 0.720 0.710 0.720 0.700 0.720 10,124,000 7,180,440 0.7092 0.720 0.710 0.720 0.700 0.720 10,124,000 0.7092 1.41%
2025-12-08 0 0.710 0.700 0.710 0.690 0.710 12,744,000 8,923,600 0.7002 0.710 0.700 0.710 0.690 0.710 12,744,000 0.7002 2.90%
2025-12-05 0 0.690 0.690 0.700 0.680 0.700 15,100,000 10,423,840 0.6903 0.690 0.690 0.700 0.680 0.700 15,100,000 0.6903 1.47%
2025-12-04 0 0.680 0.680 0.690 0.660 0.690 11,816,000 7,955,640 0.6733 0.680 0.680 0.690 0.660 0.690 11,816,000 0.6733 1.49%
2025-12-03 0 0.670 0.660 0.680 0.660 0.680 6,952,000 4,677,320 0.6728 0.670 0.660 0.680 0.660 0.680 6,952,000 0.6728 0.00%
2025-12-02 0 0.670 0.670 0.680 0.660 0.680 8,252,000 5,532,960 0.6705 0.670 0.670 0.680 0.660 0.680 8,252,000 0.6705 1.52%
2025-12-01 0 0.660 0.660 0.670 0.650 0.670 6,072,000 4,005,080 0.6596 0.660 0.660 0.670 0.650 0.670 6,072,000 0.6596 -1.49%
2025-11-28 0 0.670 0.660 0.670 0.650 0.670 5,148,000 3,392,600 0.6590 0.670 0.660 0.670 0.650 0.670 5,148,000 0.6590 1.52%
2025-11-27 0 0.660 0.660 0.670 0.650 0.670 5,916,000 3,922,760 0.6631 0.660 0.660 0.670 0.650 0.670 5,916,000 0.6631 0.00%
2025-11-26 0 0.660 0.660 0.670 0.660 0.680 9,880,000 6,571,960 0.6652 0.660 0.660 0.670 0.660 0.680 9,880,000 0.6652 -1.49%
2025-11-25 0 0.670 0.660 0.670 0.650 0.670 5,252,000 3,467,600 0.6602 0.670 0.660 0.670 0.650 0.670 5,252,000 0.6602 1.52%
2025-11-24 0 0.660 0.660 0.670 0.660 0.670 7,084,000 4,677,440 0.6603 0.660 0.660 0.670 0.660 0.670 7,084,000 0.6603 -1.49%
2025-11-21 0 0.670 0.660 0.670 0.650 0.670 7,140,000 4,729,760 0.6624 0.670 0.660 0.670 0.650 0.670 7,140,000 0.6624 0.00%
2025-11-20 0 0.670 0.660 0.670 0.650 0.670 7,512,000 4,960,240 0.6603 0.670 0.660 0.670 0.650 0.670 7,512,000 0.6603 1.52%
2025-11-19 0 0.660 0.650 0.660 0.650 0.670 7,740,000 5,119,960 0.6615 0.660 0.650 0.660 0.650 0.670 7,740,000 0.6615 0.00%
2025-11-18 0 0.660 0.650 0.660 0.650 0.680 8,712,000 5,808,640 0.6667 0.660 0.650 0.660 0.650 0.680 8,712,000 0.6667 -2.94%
2025-11-17 0 0.680 0.670 0.680 0.660 0.690 9,628,000 6,476,160 0.6726 0.680 0.670 0.680 0.660 0.690 9,628,000 0.6726 0.00%
2025-11-14 0 0.680 0.660 0.680 0.660 0.680 10,568,000 7,088,680 0.6708 0.680 0.660 0.680 0.660 0.680 10,568,000 0.6708 1.49%
2025-11-13 0 0.670 0.660 0.670 0.650 0.670 10,860,000 7,173,600 0.6606 0.670 0.660 0.670 0.650 0.670 10,860,000 0.6606 1.52%
2025-11-12 0 0.660 0.660 0.670 0.660 0.690 9,204,000 6,148,240 0.6680 0.660 0.660 0.670 0.660 0.690 9,204,000 0.6680 -1.49%
2025-11-11 0 0.670 0.660 0.670 0.660 0.680 9,696,000 6,419,400 0.6621 0.670 0.660 0.670 0.660 0.680 9,696,000 0.6621 0.00%
2025-11-07 0 0.670 0.660 0.670 0.660 0.690 11,808,000 7,994,720 0.6771 0.670 0.660 0.670 0.660 0.690 11,808,000 0.6771 -1.47%
2025-11-06 0 0.680 0.670 0.680 0.660 0.690 11,960,000 8,036,720 0.6720 0.680 0.670 0.680 0.660 0.690 11,960,000 0.6720 0.00%
2025-11-05 0 0.680 0.670 0.680 0.660 0.680 10,424,000 6,993,520 0.6709 0.680 0.670 0.680 0.660 0.680 10,424,000 0.6709 1.49%
2025-11-04 0 0.670 0.660 0.670 0.650 0.680 7,904,000 5,226,280 0.6612 0.670 0.660 0.670 0.650 0.680 7,904,000 0.6612 1.52%
2025-11-03 0 0.660 0.650 0.660 0.640 0.660 6,360,000 4,132,040 0.6497 0.660 0.650 0.660 0.640 0.660 6,360,000 0.6497 0.00%
2025-10-31 0 0.660 0.650 0.660 0.640 0.670 7,676,000 5,025,480 0.6547 0.660 0.650 0.660 0.640 0.670 7,676,000 0.6547 -1.49%
2025-10-30 0 0.670 0.660 0.670 0.650 0.670 6,108,000 4,048,200 0.6628 0.670 0.660 0.670 0.650 0.670 6,108,000 0.6628 0.00%
2025-10-28 0 0.670 0.660 0.670 0.650 0.670 8,776,000 5,792,080 0.6600 0.670 0.660 0.670 0.650 0.670 8,776,000 0.6600 1.52%
2025-10-27 0 0.660 0.640 0.660 0.650 0.680 3,212,000 2,102,680 0.6546 0.660 0.640 0.660 0.650 0.680 3,212,000 0.6546 -1.49%
2025-10-24 0 0.670 0.660 0.670 0.660 0.680 5,972,000 4,015,400 0.6724 0.670 0.660 0.670 0.660 0.680 5,972,000 0.6724 -1.47%
2025-10-23 0 0.680 0.670 0.680 0.660 0.680 8,972,000 6,024,840 0.6715 0.680 0.670 0.680 0.660 0.680 8,972,000 0.6715 1.49%
2025-10-22 0 0.670 0.660 0.670 0.670 0.690 6,884,000 4,653,560 0.6760 0.670 0.660 0.670 0.670 0.690 6,884,000 0.6760 -2.90%
2025-10-21 0 0.690 0.680 0.690 0.650 0.690 7,340,000 4,897,480 0.6672 0.690 0.680 0.690 0.650 0.690 7,340,000 0.6672 2.99%
2025-10-20 0 0.670 0.660 0.670 0.650 0.680 7,464,000 4,925,640 0.6599 0.670 0.660 0.670 0.650 0.680 7,464,000 0.6599 0.00%
2025-10-17 0 0.670 0.650 0.670 0.650 0.680 8,820,000 5,830,440 0.6610 0.670 0.650 0.670 0.650 0.680 8,820,000 0.6610 -1.47%
2025-10-16 0 0.680 0.660 0.680 0.660 0.700 7,664,000 5,214,080 0.6803 0.680 0.660 0.680 0.660 0.700 7,664,000 0.6803 -1.45%
2025-10-15 0 0.690 0.680 0.690 0.660 0.700 8,020,000 5,450,840 0.6797 0.690 0.680 0.690 0.660 0.700 8,020,000 0.6797 1.47%
2025-10-14 0 0.680 0.660 0.680 0.670 0.710 2,640,000 1,782,280 0.6751 0.680 0.660 0.680 0.670 0.710 2,640,000 0.6751 -1.45%
2025-10-13 0 0.690 0.670 0.680 0.670 0.710 5,236,000 3,614,160 0.6903 0.690 0.670 0.680 0.670 0.710 5,236,000 0.6903 -2.82%
2025-10-10 0 0.710 0.690 0.710 0.650 0.710 13,260,000 9,025,480 0.6807 0.710 0.690 0.710 0.650 0.710 13,260,000 0.6807 2.90%
2025-10-09 0 0.690 0.670 0.690 0.680 0.700 3,212,000 2,209,600 0.6879 0.690 0.670 0.690 0.680 0.700 3,212,000 0.6879 0.00%
2025-10-08 0 0.690 0.680 0.690 0.680 0.710 3,332,000 2,315,280 0.6949 0.690 0.680 0.690 0.680 0.710 3,332,000 0.6949 -1.43%
2025-10-06 0 0.700 0.690 0.700 0.690 0.720 4,212,000 2,949,640 0.7003 0.700 0.690 0.700 0.690 0.720 4,212,000 0.7003 0.00%
2025-10-03 0 0.700 0.690 0.700 0.690 0.710 3,208,000 2,222,000 0.6926 0.700 0.690 0.700 0.690 0.710 3,208,000 0.6926 0.00%
2025-10-02 0 0.700 0.690 0.700 0.690 0.740 9,088,000 6,445,440 0.7092 0.700 0.690 0.700 0.690 0.740 9,088,000 0.7092 -4.11%
2025-09-30 0 0.730 0.710 0.720 0.710 0.730 6,856,000 4,943,640 0.7211 0.730 0.710 0.720 0.710 0.730 6,856,000 0.7211 1.39%
2025-09-29 0 0.720 0.700 0.720 0.700 0.750 7,880,000 5,640,680 0.7158 0.720 0.700 0.720 0.700 0.750 7,880,000 0.7158 1.41%
2025-09-26 0 0.710 0.710 0.720 0.670 0.730 13,200,000 9,208,720 0.6976 0.710 0.710 0.720 0.670 0.730 13,200,000 0.6976 2.90%
2025-09-25 0 0.690 0.680 0.690 0.670 0.700 5,716,000 3,924,200 0.6865 0.690 0.680 0.690 0.670 0.700 5,716,000 0.6865 -1.43%
2025-09-24 0 0.700 0.690 0.700 0.680 0.720 4,440,000 3,065,480 0.6904 0.700 0.690 0.700 0.680 0.720 4,440,000 0.6904 0.00%
2025-09-23 0 0.700 0.690 0.700 0.670 0.720 7,424,000 5,095,920 0.6864 0.700 0.690 0.700 0.670 0.720 7,424,000 0.6864 1.45%
2025-09-22 0 0.690 0.680 0.690 0.650 0.700 10,296,000 6,938,320 0.6739 0.690 0.680 0.690 0.650 0.700 10,296,000 0.6739 4.55%
2025-09-19 0 0.660 0.650 0.660 0.630 0.660 11,340,000 7,337,440 0.6470 0.660 0.650 0.660 0.630 0.660 11,340,000 0.6470 3.13%
2025-09-18 0 0.640 0.630 0.640 0.610 0.640 13,964,000 8,733,880 0.6255 0.640 0.630 0.640 0.610 0.640 13,964,000 0.6255 1.59%
2025-09-17 0 0.630 0.620 0.630 0.600 0.630 14,150,000 8,666,260 0.6125 0.630 0.620 0.630 0.600 0.630 14,150,000 0.6125 0.00%
2025-09-16 0 0.630 0.620 0.630 0.610 0.640 9,460,000 5,880,640 0.6216 0.630 0.620 0.630 0.610 0.640 9,460,000 0.6216 -1.56%
2025-09-15 0 0.640 0.620 0.640 0.620 0.650 11,464,000 7,224,040 0.6302 0.640 0.620 0.640 0.620 0.650 11,464,000 0.6302 0.00%
2025-09-12 0 0.640 0.620 0.640 0.610 0.650 10,514,000 6,638,580 0.6314 0.640 0.620 0.640 0.610 0.650 10,514,000 0.6314 0.00%
2025-09-11 0 0.640 0.630 0.640 0.620 0.660 10,110,000 6,503,840 0.6433 0.640 0.630 0.640 0.620 0.660 10,110,000 0.6433 -1.54%
2025-09-10 0 0.650 0.640 0.650 0.630 0.650 10,756,000 6,891,520 0.6407 0.650 0.640 0.650 0.630 0.650 10,756,000 0.6407 1.56%
2025-09-09 0 0.640 0.630 0.640 0.630 0.680 16,112,000 10,321,480 0.6406 0.640 0.630 0.640 0.630 0.680 16,112,000 0.6406 3.23%
2025-09-08 0 0.620 0.610 0.620 0.590 0.650 9,812,000 5,938,800 0.6053 0.620 0.610 0.620 0.590 0.650 9,812,000 0.6053 3.33%
2025-09-05 0 0.600 0.590 0.600 0.580 0.620 11,360,000 6,752,120 0.5944 0.600 0.590 0.600 0.580 0.620 11,360,000 0.5944 1.69%
2025-09-04 0 0.590 0.580 0.590 0.550 0.590 8,348,000 4,726,560 0.5662 0.590 0.580 0.590 0.550 0.590 8,348,000 0.5662 5.36%
2025-09-03 0 0.560 0.550 0.560 0.550 0.590 7,564,000 4,193,080 0.5543 0.560 0.550 0.560 0.550 0.590 7,564,000 0.5543 0.00%
2025-09-02 0 0.560 0.550 0.560 0.540 0.580 6,824,000 3,788,200 0.5551 0.560 0.550 0.560 0.540 0.580 6,824,000 0.5551 0.00%
2025-09-01 0 0.560 0.550 0.560 0.540 0.590 8,392,000 4,722,920 0.5628 0.560 0.550 0.560 0.540 0.590 8,392,000 0.5628 -3.45%
2025-08-29 0 0.580 0.570 0.580 0.520 0.640 12,200,000 6,796,960 0.5571 0.580 0.570 0.580 0.520 0.640 12,200,000 0.5571 7.41%
2025-08-28 0 0.540 0.530 0.540 0.530 0.540 5,988,000 3,180,320 0.5311 0.540 0.530 0.540 0.530 0.540 5,988,000 0.5311 0.00%
2025-08-27 0 0.540 0.530 0.540 0.500 0.540 5,436,000 2,794,720 0.5141 0.540 0.530 0.540 0.500 0.540 5,436,000 0.5141 5.88%
2025-08-26 0 0.510 0.510 0.520 0.500 0.530 3,823,368 1,952,490 0.5107 0.510 0.510 0.520 0.500 0.530 3,823,368 0.5107 -1.92%
2025-08-25 0 0.520 0.510 0.520 0.500 0.520 3,792,000 1,937,200 0.5109 0.520 0.510 0.520 0.500 0.520 3,792,000 0.5109 1.96%
2025-08-22 0 0.510 0.500 0.510 0.500 0.520 3,164,000 1,587,520 0.5017 0.510 0.500 0.510 0.500 0.520 3,164,000 0.5017 2.00%
2025-08-21 0 0.500 0.490 0.500 0.490 0.520 4,100,000 2,050,460 0.5001 0.500 0.490 0.500 0.490 0.520 4,100,000 0.5001 0.00%
2025-08-20 0 0.500 0.495 0.500 0.490 0.510 3,256,000 1,619,860 0.4975 0.500 0.495 0.500 0.490 0.510 3,256,000 0.4975 0.00%
2025-08-19 0 0.500 0.495 0.500 0.490 0.520 5,536,000 2,783,380 0.5028 0.500 0.495 0.500 0.490 0.520 5,536,000 0.5028 2.04%
2025-08-18 0 0.490 0.475 0.480 0.430 0.490 7,092,000 3,216,160 0.4535 0.490 0.475 0.480 0.430 0.490 7,092,000 0.4535 7.69%
2025-08-15 0 0.455 0.455 0.460 0.445 0.465 6,252,000 2,840,380 0.4543 0.455 0.455 0.460 0.445 0.465 6,252,000 0.4543 1.11%
2025-08-14 0 0.450 0.450 0.455 0.405 0.455 12,484,000 5,217,620 0.4179 0.450 0.450 0.455 0.405 0.455 12,484,000 0.4179 3.45%
2025-08-13 0 0.435 0.435 0.440 0.430 0.465 724,000 326,820 0.4514 0.435 0.435 0.440 0.430 0.465 724,000 0.4514 -5.43%
2025-08-12 0 0.460 0.450 0.460 0.445 0.465 3,364,000 1,537,940 0.4572 0.460 0.450 0.460 0.445 0.465 3,364,000 0.4572 4.55%
2025-08-11 0 0.440 0.435 0.440 0.430 0.445 2,080,000 908,240 0.4367 0.440 0.435 0.440 0.430 0.445 2,080,000 0.4367 -1.12%
2025-08-08 0 0.445 0.440 0.450 0.425 0.450 3,080,000 1,353,160 0.4393 0.445 0.440 0.450 0.425 0.450 3,080,000 0.4393 2.30%
2025-08-07 0 0.435 0.425 0.435 0.430 0.440 1,864,000 805,780 0.4323 0.435 0.425 0.435 0.430 0.440 1,864,000 0.4323 0.00%
2025-08-06 0 0.435 0.425 0.435 0.430 0.460 2,024,000 891,800 0.4406 0.435 0.425 0.435 0.430 0.460 2,024,000 0.4406 -3.33%
2025-08-05 0 0.450 0.445 0.450 0.445 0.455 1,576,000 710,800 0.4510 0.450 0.445 0.450 0.445 0.455 1,576,000 0.4510 -1.10%
2025-08-04 0 0.455 0.450 0.455 0.450 0.460 1,548,000 703,700 0.4546 0.455 0.450 0.455 0.450 0.460 1,548,000 0.4546 1.11%
2025-08-01 0 0.450 0.450 0.455 0.450 0.465 1,652,000 752,080 0.4553 0.450 0.450 0.455 0.450 0.465 1,652,000 0.4553 0.00%
2025-07-31 0 0.450 0.450 0.460 0.450 0.465 1,572,000 715,000 0.4548 0.450 0.450 0.460 0.450 0.465 1,572,000 0.4548 -4.26%
2025-07-30 0 0.470 0.460 0.470 0.450 0.470 3,040,000 1,404,140 0.4619 0.470 0.460 0.470 0.450 0.470 3,040,000 0.4619 4.44%
2025-07-29 0 0.450 0.445 0.450 0.445 0.460 2,948,000 1,339,080 0.4542 0.450 0.445 0.450 0.445 0.460 2,948,000 0.4542 -2.17%
2025-07-28 0 0.460 0.450 0.460 0.430 0.465 3,344,000 1,509,580 0.4514 0.460 0.450 0.460 0.430 0.465 3,344,000 0.4514 8.24%
2025-07-25 0 0.425 0.415 0.425 0.390 0.425 2,876,000 1,186,440 0.4125 0.425 0.415 0.425 0.390 0.425 2,876,000 0.4125 7.59%
2025-07-24 0 0.395 0.395 0.400 0.390 0.395 1,508,000 593,360 0.3935 0.395 0.395 0.400 0.390 0.395 1,508,000 0.3935 -1.25%
2025-07-23 0 0.400 0.395 0.400 0.395 0.400 1,872,000 739,900 0.3952 0.400 0.395 0.400 0.395 0.400 1,872,000 0.3952 2.56%
2025-07-22 0 0.390 0.390 0.395 0.390 0.400 2,368,000 932,400 0.3938 0.390 0.390 0.395 0.390 0.400 2,368,000 0.3938 1.30%
2025-07-21 0 0.385 0.375 0.385 0.370 0.385 1,180,000 449,380 0.3808 0.385 0.375 0.385 0.370 0.385 1,180,000 0.3808 2.67%
2025-07-18 0 0.375 0.370 0.380 0.365 0.390 1,036,000 394,100 0.3804 0.375 0.370 0.380 0.365 0.390 1,036,000 0.3804 4.17%
2025-07-17 0 0.360 0.360 0.365 0.360 0.365 44,000 15,940 0.3623 0.360 0.360 0.365 0.360 0.365 44,000 0.3623 -1.37%
2025-07-16 0 0.365 0.360 0.365 0.360 0.370 476,000 173,720 0.3650 0.365 0.360 0.365 0.360 0.370 476,000 0.3650 -1.35%
2025-07-15 0 0.370 0.365 0.370 0.370 0.370 236,000 87,320 0.3700 0.370 0.365 0.370 0.370 0.370 236,000 0.3700 0.00%
2025-07-14 0 0.370 0.370 0.375 0.370 0.370 176,000 65,120 0.3700 0.370 0.370 0.375 0.370 0.370 176,000 0.3700 0.00%
2025-07-11 0 0.370 0.370 0.375 0.370 0.370 140,000 51,800 0.3700 0.370 0.370 0.375 0.370 0.370 140,000 0.3700 -1.33%
2025-07-10 0 0.375 0.370 0.380 0.375 0.375 108,000 40,500 0.3750 0.375 0.370 0.380 0.375 0.375 108,000 0.3750 0.00%
2025-07-09 0 0.375 0.360 0.380 0.365 0.375 384,000 142,500 0.3711 0.375 0.360 0.380 0.365 0.375 384,000 0.3711 1.35%
2025-07-08 0 0.370 0.370 0.375 0.370 0.375 192,000 71,820 0.3741 0.370 0.370 0.375 0.370 0.375 192,000 0.3741 -2.63%
2025-07-07 0 0.380 0.370 0.380 0.370 0.380 228,000 86,340 0.3787 0.380 0.370 0.380 0.370 0.380 228,000 0.3787 -1.30%
2025-07-04 0 0.385 0.375 0.385 0.380 0.385 64,000 24,520 0.3831 0.385 0.375 0.385 0.380 0.385 64,000 0.3831 2.67%
2025-07-03 0 0.375 0.375 0.380 0.375 0.380 192,000 72,700 0.3786 0.375 0.375 0.380 0.375 0.380 192,000 0.3786 0.00%
2025-07-02 0 0.375 0.375 0.380 0.375 0.380 164,000 62,220 0.3794 0.375 0.375 0.380 0.375 0.380 164,000 0.3794 -2.60%
2025-06-30 0 0.385 0.380 0.385 0.380 0.385 148,000 56,620 0.3826 0.385 0.380 0.385 0.380 0.385 148,000 0.3826 2.67%
2025-06-27 0 0.375 0.375 0.380 0.375 0.390 260,000 98,940 0.3805 0.375 0.375 0.380 0.375 0.390 260,000 0.3805 -2.60%
2025-06-26 0 0.385 0.380 0.390 0.375 0.390 756,000 288,320 0.3814 0.385 0.380 0.390 0.375 0.390 756,000 0.3814 1.32%
2025-06-25 0 0.380 0.380 0.385 0.375 0.380 304,000 115,480 0.3799 0.380 0.380 0.385 0.375 0.380 304,000 0.3799 0.00%
2025-06-24 0 0.380 0.380 0.385 0.380 0.380 368,000 139,840 0.3800 0.380 0.380 0.385 0.380 0.380 368,000 0.3800 0.00%
2025-06-23 0 0.380 0.375 0.380 0.375 0.380 472,000 178,820 0.3789 0.380 0.375 0.380 0.375 0.380 472,000 0.3789 -1.30%
2025-06-20 0 0.385 0.380 0.390 0.380 0.385 364,000 138,340 0.3801 0.385 0.380 0.390 0.380 0.385 364,000 0.3801 0.00%
2025-06-19 0 0.385 0.375 0.385 0.375 0.390 768,000 292,460 0.3808 0.385 0.375 0.385 0.375 0.390 768,000 0.3808 1.32%
2025-06-18 0 0.380 0.375 0.385 0.380 0.385 432,000 164,780 0.3814 0.380 0.375 0.385 0.380 0.385 432,000 0.3814 0.00%
2025-06-17 0 0.380 0.375 0.385 0.380 0.385 352,000 133,780 0.3801 0.380 0.375 0.385 0.380 0.385 352,000 0.3801 -1.30%
2025-06-16 0 0.385 0.375 0.385 0.375 0.385 412,000 155,700 0.3779 0.385 0.375 0.385 0.375 0.385 412,000 0.3779 1.32%
2025-06-13 0 0.380 0.375 0.385 0.375 0.380 436,000 165,260 0.3790 0.380 0.375 0.385 0.375 0.380 436,000 0.3790 0.00%
2025-06-12 0 0.380 0.380 0.385 0.375 0.385 616,000 234,200 0.3802 0.380 0.380 0.385 0.375 0.385 616,000 0.3802 1.33%
2025-06-11 0 0.375 0.375 0.390 0.375 0.390 688,000 263,000 0.3823 0.375 0.375 0.390 0.375 0.390 688,000 0.3823 -2.60%
2025-06-10 0 0.385 0.380 0.385 0.380 0.385 500,000 192,440 0.3849 0.385 0.380 0.385 0.380 0.385 500,000 0.3849 0.00%
2025-06-09 0 0.385 0.380 0.385 0.380 0.395 1,084,000 415,740 0.3835 0.385 0.380 0.385 0.380 0.395 1,084,000 0.3835 1.32%
2025-06-06 0 0.380 0.380 0.385 0.380 0.390 312,000 119,660 0.3835 0.380 0.380 0.385 0.380 0.390 312,000 0.3835 -2.56%
2025-06-05 0 0.390 0.385 0.390 0.380 0.410 848,000 331,020 0.3904 0.390 0.385 0.390 0.380 0.410 848,000 0.3904 2.63%
2025-06-04 0 0.380 0.380 0.390 0.380 0.395 620,000 242,020 0.3904 0.380 0.380 0.390 0.380 0.395 620,000 0.3904 -3.80%
2025-06-03 0 0.395 0.390 0.395 0.390 0.405 404,000 159,780 0.3955 0.395 0.390 0.395 0.390 0.405 404,000 0.3955 0.00%
2025-06-02 0 0.395 0.395 0.400 0.390 0.410 392,000 155,500 0.3967 0.395 0.395 0.400 0.390 0.410 392,000 0.3967 -1.25%
2025-05-30 0 0.400 0.390 0.400 0.395 0.410 404,000 162,300 0.4017 0.400 0.390 0.400 0.395 0.410 404,000 0.4017 0.00%
2025-05-29 0 0.400 0.395 0.405 0.390 0.415 388,000 156,900 0.4044 0.400 0.395 0.405 0.390 0.415 388,000 0.4044 2.56%
2025-05-28 0 0.390 0.390 0.395 0.390 0.415 312,000 126,200 0.4045 0.390 0.390 0.395 0.390 0.415 312,000 0.4045 -3.70%
2025-05-27 0 0.405 0.405 0.410 0.400 0.420 476,000 194,620 0.4089 0.405 0.405 0.410 0.400 0.420 476,000 0.4089 1.25%
2025-05-26 0 0.400 0.390 0.400 0.400 0.420 728,000 295,060 0.4053 0.400 0.390 0.400 0.400 0.420 728,000 0.4053 0.00%
2025-05-23 0 0.400 0.400 0.405 0.385 0.410 528,000 210,200 0.3981 0.400 0.400 0.405 0.385 0.410 528,000 0.3981 2.56%
2025-05-22 0 0.390 0.385 0.390 0.380 0.395 244,000 95,380 0.3909 0.390 0.385 0.390 0.380 0.395 244,000 0.3909 0.00%
2025-05-21 0 0.390 0.380 0.395 0.390 0.405 300,000 117,840 0.3928 0.390 0.380 0.395 0.390 0.405 300,000 0.3928 -1.27%
2025-05-20 0 0.395 0.390 0.395 0.370 0.405 580,000 226,320 0.3902 0.395 0.390 0.395 0.370 0.405 580,000 0.3902 -1.25%
2025-05-19 0 0.400 0.395 0.400 0.400 0.450 568,000 236,580 0.4165 0.400 0.395 0.400 0.400 0.450 568,000 0.4165 -8.05%
2025-05-16 0 0.435 0.420 0.445 0.410 0.460 556,000 236,160 0.4247 0.435 0.420 0.445 0.410 0.460 556,000 0.4247 2.35%
2025-05-15 0 0.425 0.410 0.435 0.415 0.475 500,000 219,360 0.4387 0.425 0.410 0.435 0.415 0.475 500,000 0.4387 -9.57%
2025-05-14 0 0.470 0.415 0.470 0.395 0.470 1,856,000 742,960 0.4003 0.470 0.415 0.470 0.395 0.470 1,856,000 0.4003 18.99%
2025-05-13 0 0.395 0.395 0.400 0.395 0.400 628,000 248,320 0.3954 0.395 0.395 0.400 0.395 0.400 628,000 0.3954 -1.25%
2025-05-12 0 0.400 0.395 0.400 0.395 0.400 284,000 112,960 0.3977 0.400 0.395 0.400 0.395 0.400 284,000 0.3977 0.00%
2025-05-09 0 0.400 0.395 0.400 0.395 0.400 44,000 17,520 0.3982 0.400 0.395 0.400 0.395 0.400 44,000 0.3982 0.00%
2025-05-08 0 0.400 0.395 0.400 0.395 0.400 224,000 89,360 0.3989 0.400 0.395 0.400 0.395 0.400 224,000 0.3989 0.00%
2025-05-07 0 0.400 0.395 0.400 0.395 0.400 324,000 128,320 0.3960 0.400 0.395 0.400 0.395 0.400 324,000 0.3960 0.00%
2025-05-06 0 0.400 0.395 0.400 0.395 0.400 944,000 375,800 0.3981 0.400 0.395 0.400 0.395 0.400 944,000 0.3981 0.00%
2025-05-02 0 0.400 0.395 0.400 0.390 0.405 728,000 289,540 0.3977 0.400 0.395 0.400 0.390 0.405 728,000 0.3977 0.00%
2025-04-30 0 0.400 0.390 0.400 0.395 0.400 576,000 228,840 0.3973 0.400 0.390 0.400 0.395 0.400 576,000 0.3973 0.00%
2025-04-29 0 0.400 0.385 0.400 0.395 0.410 628,000 252,360 0.4018 0.400 0.385 0.400 0.395 0.410 628,000 0.4018 0.00%
2025-04-28 0 0.400 0.385 0.400 0.395 0.405 472,000 189,040 0.4005 0.400 0.385 0.400 0.395 0.405 472,000 0.4005 0.00%
2025-04-25 0 0.400 0.390 0.400 0.390 0.410 440,000 178,040 0.4046 0.400 0.390 0.400 0.390 0.410 440,000 0.4046 -2.44%
2025-04-24 0 0.410 0.400 0.410 0.405 0.410 496,000 200,920 0.4051 0.410 0.400 0.410 0.405 0.410 496,000 0.4051 0.00%
2025-04-23 0 0.410 0.395 0.410 0.390 0.410 552,000 221,600 0.4014 0.410 0.395 0.410 0.390 0.410 552,000 0.4014 0.00%
2025-04-22 0 0.410 0.400 0.410 0.390 0.410 644,000 257,280 0.3995 0.410 0.400 0.410 0.390 0.410 644,000 0.3995 1.23%
2025-04-17 0 0.405 0.395 0.405 0.395 0.405 596,000 238,120 0.3995 0.405 0.395 0.405 0.395 0.405 596,000 0.3995 1.25%
2025-04-16 0 0.400 0.395 0.400 0.385 0.400 660,000 262,100 0.3971 0.400 0.395 0.400 0.385 0.400 660,000 0.3971 -1.23%
2025-04-15 0 0.405 0.400 0.405 0.395 0.410 776,000 309,680 0.3991 0.405 0.400 0.405 0.395 0.410 776,000 0.3991 0.00%
2025-04-14 0 0.405 0.400 0.405 0.400 0.410 388,000 156,100 0.4023 0.405 0.400 0.405 0.400 0.410 388,000 0.4023 0.00%
2025-04-11 0 0.405 0.405 0.410 0.400 0.405 464,000 187,820 0.4048 0.405 0.405 0.410 0.400 0.405 464,000 0.4048 0.00%
2025-04-10 0 0.405 0.400 0.410 0.400 0.415 1,200,000 486,780 0.4057 0.405 0.400 0.410 0.400 0.415 1,200,000 0.4057 -2.41%
2025-04-09 0 0.415 0.410 0.415 0.400 0.415 724,000 295,060 0.4075 0.415 0.410 0.415 0.400 0.415 724,000 0.4075 -1.19%
2025-04-08 0 0.420 0.415 0.420 0.410 0.420 380,000 158,540 0.4172 0.420 0.415 0.420 0.410 0.420 380,000 0.4172 1.20%
2025-04-07 0 0.415 0.415 0.430 0.400 0.470 2,108,000 911,580 0.4324 0.415 0.415 0.430 0.400 0.470 2,108,000 0.4324 -13.54%
2025-04-03 0 0.480 0.470 0.480 0.470 0.480 648,000 307,660 0.4748 0.480 0.470 0.480 0.470 0.480 648,000 0.4748 1.05%
2025-04-02 0 0.475 0.470 0.480 0.470 0.480 844,000 400,280 0.4743 0.475 0.470 0.480 0.470 0.480 844,000 0.4743 -1.04%
2025-04-01 0 0.480 0.470 0.480 0.460 0.480 776,000 369,040 0.4756 0.480 0.470 0.480 0.460 0.480 776,000 0.4756 0.00%
2025-03-31 0 0.480 0.460 0.480 0.450 0.480 1,528,000 714,180 0.4674 0.480 0.460 0.480 0.450 0.480 1,528,000 0.4674 -1.03%
2025-03-28 0 0.485 0.480 0.485 0.480 0.490 812,000 393,520 0.4846 0.485 0.480 0.485 0.480 0.490 812,000 0.4846 -1.02%
2025-03-27 0 0.490 0.480 0.490 0.480 0.490 536,000 259,560 0.4843 0.490 0.480 0.490 0.480 0.490 536,000 0.4843 0.00%
2025-03-26 0 0.490 0.485 0.490 0.480 0.490 596,000 290,240 0.4870 0.490 0.485 0.490 0.480 0.490 596,000 0.4870 0.00%
2025-03-25 0 0.490 0.480 0.495 0.475 0.490 1,296,000 626,320 0.4833 0.490 0.480 0.495 0.475 0.490 1,296,000 0.4833 2.08%
2025-03-24 0 0.480 0.480 0.495 0.480 0.500 1,776,000 873,420 0.4918 0.480 0.480 0.495 0.480 0.500 1,776,000 0.4918 -2.04%
2025-03-21 0 0.490 0.490 0.495 0.490 0.510 680,000 338,340 0.4976 0.490 0.490 0.495 0.490 0.510 680,000 0.4976 -3.92%
2025-03-20 0 0.510 0.500 0.510 0.500 0.510 780,000 390,760 0.5010 0.510 0.500 0.510 0.500 0.510 780,000 0.5010 2.00%
2025-03-19 0 0.500 0.500 0.510 0.500 0.500 1,456,000 728,000 0.5000 0.500 0.500 0.510 0.500 0.500 1,456,000 0.5000 -1.96%
2025-03-18 0 0.510 0.495 0.510 0.500 0.510 1,089,000 549,960 0.5050 0.510 0.495 0.510 0.500 0.510 1,089,000 0.5050 0.00%
2025-03-17 0 0.510 0.510 0.520 0.500 0.510 896,000 455,320 0.5082 0.510 0.510 0.520 0.500 0.510 896,000 0.5082 -1.92%
2025-03-14 0 0.520 0.510 0.520 0.510 0.520 952,000 487,520 0.5121 0.520 0.510 0.520 0.510 0.520 952,000 0.5121 1.96%
2025-03-13 0 0.510 0.510 0.520 0.510 0.520 368,000 189,360 0.5146 0.510 0.510 0.520 0.510 0.520 368,000 0.5146 0.00%
2025-03-12 0 0.510 0.510 0.520 0.510 0.540 904,000 478,720 0.5296 0.510 0.510 0.520 0.510 0.540 904,000 0.5296 -5.56%
2025-03-11 0 0.540 0.530 0.540 0.500 0.540 2,624,000 1,356,520 0.5170 0.540 0.530 0.540 0.500 0.540 2,624,000 0.5170 3.85%
2025-03-10 0 0.520 0.510 0.520 0.510 0.520 896,000 457,080 0.5101 0.520 0.510 0.520 0.510 0.520 896,000 0.5101 1.96%
2025-03-07 0 0.510 0.500 0.510 0.510 0.530 424,000 219,680 0.5181 0.510 0.500 0.510 0.510 0.530 424,000 0.5181 -3.77%
2025-03-06 0 0.530 0.520 0.530 0.510 0.530 2,112,000 1,092,960 0.5175 0.530 0.520 0.530 0.510 0.530 2,112,000 0.5175 0.00%
2025-03-05 0 0.530 0.510 0.530 0.510 0.530 1,604,000 835,480 0.5209 0.530 0.510 0.530 0.510 0.530 1,604,000 0.5209 0.00%
2025-03-04 0 0.530 0.510 0.530 0.510 0.540 2,092,000 1,087,560 0.5199 0.530 0.510 0.530 0.510 0.540 2,092,000 0.5199 0.00%
2025-03-03 0 0.530 0.520 0.530 0.520 0.530 2,556,000 1,331,520 0.5209 0.530 0.520 0.530 0.520 0.530 2,556,000 0.5209 1.92%
2025-02-28 0 0.520 0.500 0.520 0.500 0.520 3,036,000 1,564,360 0.5153 0.520 0.500 0.520 0.500 0.520 3,036,000 0.5153 0.00%
2025-02-27 0 0.520 0.510 0.520 0.520 0.530 1,436,000 752,360 0.5239 0.520 0.510 0.520 0.520 0.530 1,436,000 0.5239 -1.89%
2025-02-26 0 0.530 0.520 0.530 0.520 0.530 2,520,000 1,319,720 0.5237 0.530 0.520 0.530 0.520 0.530 2,520,000 0.5237 -1.85%
2025-02-25 0 0.540 0.520 0.540 0.520 0.540 2,716,000 1,437,840 0.5294 0.540 0.520 0.540 0.520 0.540 2,716,000 0.5294 0.00%
2025-02-24 0 0.540 0.520 0.540 0.520 0.540 2,928,000 1,541,920 0.5266 0.540 0.520 0.540 0.520 0.540 2,928,000 0.5266 0.00%
2025-02-21 0 0.540 0.520 0.540 0.520 0.540 2,884,000 1,541,680 0.5346 0.540 0.520 0.540 0.520 0.540 2,884,000 0.5346 0.00%
2025-02-20 0 0.540 0.540 0.550 0.540 0.560 1,316,000 720,720 0.5477 0.540 0.540 0.550 0.540 0.560 1,316,000 0.5477 -3.57%
2025-02-19 0 0.560 0.550 0.560 0.540 0.560 3,316,000 1,821,640 0.5493 0.560 0.550 0.560 0.540 0.560 3,316,000 0.5493 0.00%
2025-02-18 0 0.560 0.550 0.560 0.550 0.570 2,916,000 1,631,120 0.5594 0.560 0.550 0.560 0.550 0.570 2,916,000 0.5594 0.00%
2025-02-17 0 0.560 0.540 0.560 0.550 0.570 3,144,000 1,756,960 0.5588 0.560 0.540 0.560 0.550 0.570 3,144,000 0.5588 0.00%
2025-02-14 0 0.560 0.550 0.560 0.540 0.560 3,024,000 1,667,800 0.5515 0.560 0.550 0.560 0.540 0.560 3,024,000 0.5515 0.00%
2025-02-13 0 0.560 0.540 0.560 0.540 0.570 4,116,000 2,286,000 0.5554 0.560 0.540 0.560 0.540 0.570 4,116,000 0.5554 1.82%
2025-02-12 0 0.550 0.530 0.550 0.540 0.550 2,804,000 1,537,640 0.5484 0.550 0.530 0.550 0.540 0.550 2,804,000 0.5484 -1.79%
2025-02-11 0 0.560 0.530 0.560 0.540 0.570 2,992,000 1,667,280 0.5572 0.560 0.530 0.560 0.540 0.570 2,992,000 0.5572 0.00%
2025-02-10 0 0.560 0.550 0.560 0.550 0.580 1,680,000 961,160 0.5721 0.560 0.550 0.560 0.550 0.580 1,680,000 0.5721 -3.45%
2025-02-07 0 0.580 0.560 0.580 0.570 0.600 2,892,000 1,688,840 0.5840 0.580 0.560 0.580 0.570 0.600 2,892,000 0.5840 -3.33%
2025-02-06 0 0.600 0.590 0.600 0.570 0.610 4,320,000 2,547,680 0.5897 0.600 0.590 0.600 0.570 0.610 4,320,000 0.5897 0.00%
2025-02-05 0 0.600 0.580 0.600 0.590 0.620 3,828,000 2,299,760 0.6008 0.600 0.580 0.600 0.590 0.620 3,828,000 0.6008 -1.64%
2025-02-04 0 0.610 0.590 0.610 0.580 0.610 5,360,000 3,211,480 0.5992 0.610 0.590 0.610 0.580 0.610 5,360,000 0.5992 3.39%
2025-02-03 0 0.590 0.570 0.590 0.560 0.590 3,524,000 2,046,400 0.5807 0.590 0.570 0.590 0.560 0.590 3,524,000 0.5807 1.72%
2025-01-28 0 0.580 0.570 0.580 0.570 0.600 2,552,000 1,471,400 0.5766 0.580 0.570 0.580 0.570 0.600 2,552,000 0.5766 3.57%
2025-01-27 0 0.560 0.550 0.570 0.520 0.590 3,684,000 2,071,920 0.5624 0.560 0.550 0.570 0.520 0.590 3,684,000 0.5624 3.70%
2025-01-24 0 0.540 0.530 0.540 0.510 0.610 4,360,000 2,438,960 0.5594 0.540 0.530 0.540 0.510 0.610 4,360,000 0.5594 5.88%
2025-01-23 0 0.510 0.500 0.510 0.495 0.510 2,756,000 1,381,720 0.5013 0.510 0.500 0.510 0.495 0.510 2,756,000 0.5013 2.00%
2025-01-22 0 0.500 0.485 0.500 0.485 0.510 3,080,000 1,529,980 0.4967 0.500 0.485 0.500 0.485 0.510 3,080,000 0.4967 0.00%
2025-01-21 0 0.500 0.480 0.500 0.450 0.510 3,660,000 1,775,740 0.4852 0.500 0.480 0.500 0.450 0.510 3,660,000 0.4852 0.00%
2025-01-20 0 0.500 0.495 0.500 0.495 0.500 504,000 250,720 0.4975 0.500 0.495 0.500 0.495 0.500 504,000 0.4975 0.00%
2025-01-17 0 0.500 0.490 0.500 0.480 0.500 1,028,000 503,380 0.4897 0.500 0.490 0.500 0.480 0.500 1,028,000 0.4897 0.00%
2025-01-16 0 0.500 0.490 0.500 0.495 0.500 156,000 77,460 0.4965 0.500 0.490 0.500 0.495 0.500 156,000 0.4965 0.00%
2025-01-15 0 0.500 0.500 0.510 0.500 0.500 160,000 80,000 0.5000 0.500 0.500 0.510 0.500 0.500 160,000 0.5000 -1.96%
2025-01-14 0 0.510 0.500 0.510 0.500 0.520 588,000 300,000 0.5102 0.510 0.500 0.510 0.500 0.520 588,000 0.5102 0.00%
2025-01-13 0 0.510 0.500 0.520 0.500 0.520 532,000 271,560 0.5105 0.510 0.500 0.520 0.500 0.520 532,000 0.5105 2.00%
2025-01-10 0 0.500 0.500 0.510 0.490 0.510 328,000 163,180 0.4975 0.500 0.500 0.510 0.490 0.510 328,000 0.4975 0.00%
2025-01-09 0 0.500 0.495 0.510 0.495 0.510 832,000 419,580 0.5043 0.500 0.495 0.510 0.495 0.510 832,000 0.5043 -1.96%
2025-01-08 0 0.510 0.510 0.520 0.510 0.520 528,000 273,480 0.5180 0.510 0.510 0.520 0.510 0.520 528,000 0.5180 -1.92%
2025-01-07 0 0.520 0.510 0.520 0.510 0.530 540,000 282,160 0.5225 0.520 0.510 0.520 0.510 0.530 540,000 0.5225 0.00%
2025-01-06 0 0.520 0.510 0.520 0.520 0.530 780,000 407,880 0.5229 0.520 0.510 0.520 0.520 0.530 780,000 0.5229 1.96%
2025-01-03 0 0.510 0.510 0.520 0.510 0.520 812,000 419,800 0.5170 0.510 0.510 0.520 0.510 0.520 812,000 0.5170 -1.92%
2025-01-02 0 0.520 0.510 0.520 0.510 0.540 664,000 348,400 0.5247 0.520 0.510 0.520 0.510 0.540 664,000 0.5247 0.00%
2024-12-31 0 0.520 0.510 0.520 0.510 0.530 244,000 127,800 0.5238 0.520 0.510 0.520 0.510 0.530 244,000 0.5238 0.00%
2024-12-30 0 0.520 0.510 0.520 0.510 0.520 684,000 354,520 0.5183 0.520 0.510 0.520 0.510 0.520 684,000 0.5183 -1.89%
2024-12-27 0 0.530 0.510 0.540 0.510 0.530 920,000 476,320 0.5177 0.530 0.510 0.540 0.510 0.530 920,000 0.5177 1.92%
2024-12-24 0 0.520 0.510 0.520 0.500 0.540 620,000 317,080 0.5114 0.520 0.510 0.520 0.500 0.540 620,000 0.5114 -1.89%
2024-12-23 0 0.530 0.530 0.540 0.520 0.550 480,000 258,200 0.5379 0.530 0.530 0.540 0.520 0.550 480,000 0.5379 0.00%
2024-12-20 0 0.530 0.520 0.530 0.520 0.540 448,000 237,720 0.5306 0.530 0.520 0.530 0.520 0.540 448,000 0.5306 0.00%
2024-12-19 0 0.530 0.520 0.530 0.520 0.540 436,000 232,120 0.5324 0.530 0.520 0.530 0.520 0.540 436,000 0.5324 -3.64%
2024-12-18 0 0.550 0.530 0.550 0.540 0.550 572,000 311,240 0.5441 0.550 0.530 0.550 0.540 0.550 572,000 0.5441 0.00%
2024-12-17 0 0.550 0.510 0.560 0.500 0.550 912,000 476,880 0.5229 0.550 0.510 0.560 0.500 0.550 912,000 0.5229 3.77%
2024-12-16 0 0.530 0.520 0.530 0.520 0.550 1,052,000 560,240 0.5325 0.530 0.520 0.530 0.520 0.550 1,052,000 0.5325 -3.64%
2024-12-13 0 0.550 0.540 0.560 0.550 0.560 1,080,000 594,160 0.5501 0.550 0.540 0.560 0.550 0.560 1,080,000 0.5501 -1.79%
2024-12-12 0 0.560 0.550 0.560 0.550 0.560 1,628,000 910,720 0.5594 0.560 0.550 0.560 0.550 0.560 1,628,000 0.5594 0.00%
2024-12-11 0 0.560 0.550 0.570 0.550 0.560 768,000 427,680 0.5569 0.560 0.550 0.570 0.550 0.560 768,000 0.5569 1.82%
2024-12-10 0 0.550 0.550 0.560 0.550 0.570 1,856,000 1,039,640 0.5602 0.550 0.550 0.560 0.550 0.570 1,856,000 0.5602 -3.51%
2024-12-09 0 0.570 0.560 0.570 0.560 0.570 580,000 324,920 0.5602 0.570 0.560 0.570 0.560 0.570 580,000 0.5602 1.79%
2024-12-06 0 0.560 0.560 0.570 0.560 0.570 1,236,000 701,440 0.5675 0.560 0.560 0.570 0.560 0.570 1,236,000 0.5675 -1.75%
2024-12-05 0 0.570 0.560 0.570 0.550 0.570 1,064,000 595,760 0.5599 0.570 0.560 0.570 0.550 0.570 1,064,000 0.5599 3.64%
2024-12-04 0 0.550 0.550 0.560 0.550 0.580 788,000 442,640 0.5617 0.550 0.550 0.560 0.550 0.580 788,000 0.5617 -5.17%
2024-12-03 0 0.580 0.570 0.580 0.560 0.580 1,060,000 605,520 0.5712 0.580 0.570 0.580 0.560 0.580 1,060,000 0.5712 3.57%
2024-12-02 0 0.560 0.550 0.560 0.550 0.560 1,444,000 808,040 0.5596 0.560 0.550 0.560 0.550 0.560 1,444,000 0.5596 1.82%
2024-11-29 0 0.550 0.550 0.560 0.550 0.560 1,304,000 727,880 0.5582 0.550 0.550 0.560 0.550 0.560 1,304,000 0.5582 -1.79%
2024-11-28 0 0.560 0.550 0.560 0.550 0.570 1,320,000 742,080 0.5622 0.560 0.550 0.560 0.550 0.570 1,320,000 0.5622 0.00%
2024-11-27 0 0.560 0.550 0.560 0.550 0.570 900,000 505,720 0.5619 0.560 0.550 0.560 0.550 0.570 900,000 0.5619 -1.75%
2024-11-26 0 0.570 0.560 0.580 0.550 0.570 868,000 492,480 0.5674 0.570 0.560 0.580 0.550 0.570 868,000 0.5674 0.00%
2024-11-25 0 0.570 0.560 0.580 0.550 0.580 1,692,000 958,520 0.5665 0.570 0.560 0.580 0.550 0.580 1,692,000 0.5665 -5.00%
2024-11-22 0 0.600 0.570 0.600 0.570 0.610 2,264,000 1,329,560 0.5873 0.600 0.570 0.600 0.570 0.610 2,264,000 0.5873 0.00%
2024-11-21 0 0.600 0.570 0.600 0.570 0.600 2,260,000 1,312,320 0.5807 0.600 0.570 0.600 0.570 0.600 2,260,000 0.5807 5.26%
2024-11-20 0 0.570 0.570 0.580 0.570 0.590 2,608,000 1,521,000 0.5832 0.570 0.570 0.580 0.570 0.590 2,608,000 0.5832 -5.00%
2024-11-19 0 0.600 0.580 0.600 0.580 0.600 1,996,000 1,176,840 0.5896 0.600 0.580 0.600 0.580 0.600 1,996,000 0.5896 0.00%
2024-11-18 0 0.600 0.580 0.600 0.580 0.600 2,276,000 1,345,400 0.5911 0.600 0.580 0.600 0.580 0.600 2,276,000 0.5911 0.00%
2024-11-15 0 0.600 0.580 0.600 0.580 0.600 1,976,000 1,168,400 0.5913 0.600 0.580 0.600 0.580 0.600 1,976,000 0.5913 1.69%
2024-11-14 0 0.590 0.580 0.590 0.580 0.620 2,316,000 1,372,280 0.5925 0.590 0.580 0.590 0.580 0.620 2,316,000 0.5925 -3.28%
2024-11-13 0 0.610 0.590 0.610 0.590 0.610 1,908,000 1,151,400 0.6035 0.610 0.590 0.610 0.590 0.610 1,908,000 0.6035 0.00%
2024-11-12 0 0.610 0.590 0.610 0.590 0.630 2,616,000 1,585,840 0.6062 0.610 0.590 0.610 0.590 0.630 2,616,000 0.6062 -3.17%
2024-11-11 0 0.630 0.610 0.630 0.580 0.640 3,240,000 1,950,120 0.6019 0.630 0.610 0.630 0.580 0.640 3,240,000 0.6019 5.00%
2024-11-08 0 0.600 0.590 0.600 0.570 0.620 2,856,000 1,697,240 0.5943 0.600 0.590 0.600 0.570 0.620 2,856,000 0.5943 5.26%
2024-11-07 0 0.570 0.570 0.580 0.560 0.590 1,100,000 631,280 0.5739 0.570 0.570 0.580 0.560 0.590 1,100,000 0.5739 0.00%
2024-11-06 0 0.570 0.560 0.570 0.560 0.580 976,000 553,120 0.5667 0.570 0.560 0.570 0.560 0.580 976,000 0.5667 1.79%
2024-11-05 0 0.560 0.560 0.570 0.550 0.600 2,436,000 1,387,440 0.5696 0.560 0.560 0.570 0.550 0.600 2,436,000 0.5696 -3.45%
2024-11-04 0 0.580 0.570 0.580 0.570 0.610 1,080,000 627,840 0.5813 0.580 0.570 0.580 0.570 0.610 1,080,000 0.5813 -1.69%
2024-11-01 0 0.590 0.580 0.590 0.580 0.590 1,264,000 735,640 0.5820 0.590 0.580 0.590 0.580 0.590 1,264,000 0.5820 -1.67%
2024-10-31 0 0.600 0.580 0.600 0.580 0.610 1,560,000 920,600 0.5901 0.600 0.580 0.600 0.580 0.610 1,560,000 0.5901 -1.64%
2024-10-30 0 0.610 0.590 0.610 0.600 0.610 1,481,000 893,480 0.6033 0.610 0.590 0.610 0.600 0.610 1,481,000 0.6033 -1.61%
2024-10-29 0 0.620 0.610 0.620 0.610 0.620 1,112,000 686,400 0.6173 0.620 0.610 0.620 0.610 0.620 1,112,000 0.6173 0.00%
2024-10-28 0 0.620 0.600 0.620 0.600 0.620 2,304,000 1,403,920 0.6093 0.620 0.600 0.620 0.600 0.620 2,304,000 0.6093 0.00%
2024-10-25 0 0.620 0.600 0.620 0.600 0.630 1,708,000 1,052,160 0.6160 0.620 0.600 0.620 0.600 0.630 1,708,000 0.6160 1.64%
2024-10-24 0 0.610 0.600 0.610 0.590 0.630 1,840,000 1,120,360 0.6089 0.610 0.600 0.610 0.590 0.630 1,840,000 0.6089 1.67%
2024-10-23 0 0.600 0.600 0.610 0.600 0.620 1,632,000 992,200 0.6080 0.600 0.600 0.610 0.600 0.620 1,632,000 0.6080 -3.23%
2024-10-22 0 0.620 0.610 0.620 0.620 0.630 1,380,000 864,360 0.6263 0.620 0.610 0.620 0.620 0.630 1,380,000 0.6263 -1.59%
2024-10-21 0 0.630 0.620 0.630 0.620 0.650 2,554,000 1,610,820 0.6307 0.630 0.620 0.630 0.620 0.650 2,554,000 0.6307 1.61%
2024-10-18 0 0.620 0.610 0.620 0.600 0.650 4,424,000 2,769,520 0.6260 0.620 0.610 0.620 0.600 0.650 4,424,000 0.6260 -1.59%
2024-10-17 0 0.630 0.620 0.640 0.620 0.640 3,004,000 1,892,880 0.6301 0.630 0.620 0.640 0.620 0.640 3,004,000 0.6301 -1.56%
2024-10-16 0 0.640 0.630 0.640 0.640 0.660 3,452,000 2,235,440 0.6476 0.640 0.630 0.640 0.640 0.660 3,452,000 0.6476 -4.48%
2024-10-15 0 0.670 0.660 0.670 0.660 0.680 3,872,000 2,581,920 0.6668 0.670 0.660 0.670 0.660 0.680 3,872,000 0.6668 -1.47%
2024-10-14 0 0.680 0.670 0.680 0.670 0.710 3,212,000 2,180,760 0.6789 0.680 0.670 0.680 0.670 0.710 3,212,000 0.6789 -1.45%
2024-10-10 0 0.690 0.670 0.690 0.670 0.770 4,120,000 2,811,600 0.6824 0.690 0.670 0.690 0.670 0.770 4,120,000 0.6824 1.47%
2024-10-09 0 0.680 0.660 0.690 0.660 0.720 3,128,000 2,148,960 0.6870 0.680 0.660 0.690 0.660 0.720 3,128,000 0.6870 -2.86%
2024-10-08 0 0.700 0.690 0.700 0.700 0.790 3,808,000 2,802,800 0.7360 0.700 0.690 0.700 0.700 0.790 3,808,000 0.7360 -10.26%
2024-10-07 0 0.780 0.770 0.790 0.680 0.790 9,660,000 7,187,680 0.7441 0.780 0.770 0.790 0.680 0.790 9,660,000 0.7441 14.71%
2024-10-04 0 0.680 0.670 0.680 0.660 0.690 3,960,000 2,667,720 0.6737 0.680 0.670 0.680 0.660 0.690 3,960,000 0.6737 1.49%
2024-10-03 0 0.670 0.660 0.670 0.650 0.670 3,448,000 2,275,560 0.6600 0.670 0.660 0.670 0.650 0.670 3,448,000 0.6600 -1.47%
2024-10-02 0 0.680 0.670 0.680 0.650 0.690 4,532,000 3,031,200 0.6688 0.680 0.670 0.680 0.650 0.690 4,532,000 0.6688 0.00%
2024-09-30 0 0.680 0.660 0.680 0.670 0.700 4,432,000 3,017,160 0.6808 0.680 0.660 0.680 0.670 0.700 4,432,000 0.6808 -2.86%
2024-09-27 0 0.700 0.670 0.700 0.640 0.700 4,048,000 2,704,880 0.6682 0.700 0.670 0.700 0.640 0.700 4,048,000 0.6682 6.06%
2024-09-26 0 0.660 0.640 0.660 0.640 0.660 2,638,000 1,718,460 0.6514 0.660 0.640 0.660 0.640 0.660 2,638,000 0.6514 1.54%
2024-09-25 0 0.650 0.630 0.650 0.630 0.660 1,588,000 1,016,120 0.6399 0.650 0.630 0.650 0.630 0.660 1,588,000 0.6399 1.56%
2024-09-24 0 0.640 0.620 0.640 0.620 0.650 1,564,000 988,080 0.6318 0.640 0.620 0.640 0.620 0.650 1,564,000 0.6318 0.00%
2024-09-23 0 0.640 0.630 0.640 0.630 0.650 692,000 442,560 0.6395 0.640 0.630 0.640 0.630 0.650 692,000 0.6395 1.59%
2024-09-20 0 0.630 0.610 0.630 0.610 0.640 1,112,000 693,640 0.6238 0.630 0.610 0.630 0.610 0.640 1,112,000 0.6238 -1.56%
2024-09-19 0 0.640 0.620 0.640 0.600 0.640 632,000 388,640 0.6149 0.640 0.620 0.640 0.600 0.640 632,000 0.6149 0.00%
2024-09-17 0 0.640 0.640 0.650 0.630 0.670 876,000 568,520 0.6490 0.640 0.640 0.650 0.630 0.670 876,000 0.6490 -4.48%
2024-09-16 0 0.670 0.650 0.680 0.650 0.680 1,824,000 1,214,440 0.6658 0.670 0.650 0.680 0.650 0.680 1,824,000 0.6658 -1.47%
2024-09-13 0 0.680 0.650 0.680 0.660 0.680 1,628,000 1,089,640 0.6693 0.680 0.650 0.680 0.660 0.680 1,628,000 0.6693 1.49%
2024-09-12 0 0.670 0.650 0.670 0.660 0.690 2,852,000 1,920,960 0.6735 0.670 0.650 0.670 0.660 0.690 2,852,000 0.6735 -2.90%
2024-09-11 0 0.690 0.680 0.690 0.640 0.690 2,916,000 1,943,880 0.6666 0.690 0.680 0.690 0.640 0.690 2,916,000 0.6666 4.55%
2024-09-10 0 0.660 0.650 0.670 0.630 0.670 3,760,000 2,434,080 0.6474 0.660 0.650 0.670 0.630 0.670 3,760,000 0.6474 4.76%
2024-09-09 0 0.630 0.620 0.630 0.620 0.680 2,144,000 1,368,720 0.6384 0.630 0.620 0.630 0.620 0.680 2,144,000 0.6384 -3.08%
2024-09-05 0 0.650 0.630 0.650 0.640 0.680 1,504,000 994,360 0.6611 0.650 0.630 0.650 0.640 0.680 1,504,000 0.6611 -2.99%
2024-09-04 0 0.670 0.650 0.670 0.660 0.690 1,740,000 1,175,520 0.6756 0.670 0.650 0.670 0.660 0.690 1,740,000 0.6756 -2.90%
2024-09-03 0 0.690 0.670 0.690 0.670 0.710 1,356,000 947,240 0.6986 0.690 0.670 0.690 0.670 0.710 1,356,000 0.6986 -2.82%
2024-09-02 0 0.710 0.700 0.710 0.680 0.720 1,496,000 1,063,840 0.7111 0.710 0.700 0.710 0.680 0.720 1,496,000 0.7111 2.90%
2024-08-30 0 0.690 0.690 0.710 0.690 0.730 3,572,000 2,537,960 0.7105 0.690 0.690 0.710 0.690 0.730 3,572,000 0.7105 -2.82%
2024-08-29 0 0.710 0.690 0.710 0.700 0.740 4,456,000 3,194,000 0.7168 0.710 0.690 0.710 0.700 0.740 4,456,000 0.7168 1.43%
2024-08-28 0 0.700 0.680 0.700 0.640 0.700 4,840,000 3,278,960 0.6775 0.700 0.680 0.700 0.640 0.700 4,840,000 0.6775 1.45%
2024-08-27 0 0.690 0.670 0.690 0.660 0.760 3,044,000 2,107,800 0.6924 0.690 0.670 0.690 0.660 0.760 3,044,000 0.6924 -10.39%
2024-08-26 0 0.770 0.750 0.770 0.710 0.830 5,816,000 4,544,080 0.7813 0.770 0.750 0.770 0.710 0.830 5,816,000 0.7813 -7.23%
2024-08-23 0 0.830 0.810 0.830 0.800 0.850 9,488,000 7,876,280 0.8301 0.830 0.810 0.830 0.800 0.850 9,488,000 0.8301 0.00%
2024-08-22 0 0.830 0.810 0.830 0.800 0.850 8,840,000 7,335,120 0.8298 0.830 0.810 0.830 0.800 0.850 8,840,000 0.8298 3.75%
2024-08-21 0 0.800 0.780 0.800 0.690 0.800 10,896,000 8,074,560 0.7411 0.800 0.780 0.800 0.690 0.800 10,896,000 0.7411 15.94%
2024-08-20 0 0.690 0.670 0.690 0.660 0.690 5,032,000 3,411,000 0.6779 0.690 0.670 0.690 0.660 0.690 5,032,000 0.6779 1.47%
2024-08-19 0 0.680 0.660 0.680 0.670 0.690 4,008,000 2,689,920 0.6711 0.680 0.660 0.680 0.670 0.690 4,008,000 0.6711 0.00%
2024-08-16 0 0.680 0.660 0.680 0.650 0.680 2,860,000 1,900,600 0.6645 0.680 0.660 0.680 0.650 0.680 2,860,000 0.6645 3.03%
2024-08-15 0 0.660 0.650 0.660 0.650 0.680 2,516,000 1,682,360 0.6687 0.660 0.650 0.660 0.650 0.680 2,516,000 0.6687 -1.49%
2024-08-14 0 0.670 0.650 0.670 0.620 0.670 3,564,000 2,337,960 0.6560 0.670 0.650 0.670 0.620 0.670 3,564,000 0.6560 4.69%
2024-08-13 0 0.640 0.630 0.640 0.600 0.640 2,204,000 1,390,600 0.6309 0.640 0.630 0.640 0.600 0.640 2,204,000 0.6309 0.00%
2024-08-12 0 0.640 0.630 0.640 0.630 0.660 1,784,000 1,150,040 0.6446 0.640 0.630 0.640 0.630 0.660 1,784,000 0.6446 -3.03%
2024-08-09 0 0.660 0.650 0.660 0.650 0.680 2,620,000 1,740,720 0.6644 0.660 0.650 0.660 0.650 0.680 2,620,000 0.6644 0.00%
2024-08-08 0 0.660 0.650 0.660 0.650 0.670 2,244,000 1,482,720 0.6607 0.660 0.650 0.660 0.650 0.670 2,244,000 0.6607 -1.49%
2024-08-07 0 0.670 0.660 0.670 0.650 0.680 2,516,000 1,670,520 0.6640 0.670 0.660 0.670 0.650 0.680 2,516,000 0.6640 0.00%
2024-08-06 0 0.670 0.660 0.670 0.650 0.680 2,260,000 1,495,360 0.6617 0.670 0.660 0.670 0.650 0.680 2,260,000 0.6617 1.52%
2024-08-05 0 0.660 0.650 0.660 0.620 0.690 4,656,000 3,046,640 0.6543 0.660 0.650 0.660 0.620 0.690 4,656,000 0.6543 0.00%
2024-08-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-07-31 0 0.660 0.640 0.660 0.640 0.670 4,252,000 2,794,880 0.6573 0.660 0.640 0.660 0.640 0.670 4,252,000 0.6573 3.13%
2024-07-30 0 0.640 0.630 0.640 0.590 0.640 4,248,000 2,656,720 0.6254 0.640 0.630 0.640 0.590 0.640 4,248,000 0.6254 6.67%
2024-07-29 0 0.600 0.590 0.600 0.580 0.610 2,260,000 1,348,240 0.5966 0.600 0.590 0.600 0.580 0.610 2,260,000 0.5966 1.69%
2024-07-26 0 0.590 0.580 0.590 0.560 0.600 1,920,000 1,117,720 0.5821 0.590 0.580 0.590 0.560 0.600 1,920,000 0.5821 -1.67%
2024-07-25 0 0.600 0.580 0.600 0.570 0.600 3,068,000 1,797,840 0.5860 0.600 0.580 0.600 0.570 0.600 3,068,000 0.5860 5.26%
2024-07-24 0 0.570 0.540 0.570 0.540 0.570 1,568,000 868,560 0.5539 0.570 0.540 0.570 0.540 0.570 1,568,000 0.5539 3.64%
2024-07-23 0 0.550 0.540 0.550 0.520 0.550 1,380,000 739,120 0.5356 0.550 0.540 0.550 0.520 0.550 1,380,000 0.5356 1.85%
2024-07-22 0 0.540 0.530 0.540 0.530 0.540 848,000 452,040 0.5331 0.540 0.530 0.540 0.530 0.540 848,000 0.5331 1.89%
2024-07-19 0 0.530 0.520 0.540 0.530 0.540 528,000 280,840 0.5319 0.530 0.520 0.540 0.530 0.540 528,000 0.5319 0.00%
2024-07-18 0 0.530 0.530 0.540 0.530 0.540 92,000 49,480 0.5378 0.530 0.530 0.540 0.530 0.540 92,000 0.5378 0.00%
2024-07-17 0 0.530 0.530 0.540 0.530 0.540 248,000 132,800 0.5355 0.530 0.530 0.540 0.530 0.540 248,000 0.5355 1.92%
2024-07-16 0 0.520 0.510 0.530 0.510 0.520 268,000 137,920 0.5146 0.520 0.510 0.530 0.510 0.520 268,000 0.5146 0.00%
2024-07-15 0 0.520 0.520 0.530 0.520 0.520 76,000 39,520 0.5200 0.520 0.520 0.530 0.520 0.520 76,000 0.5200 0.00%
2024-07-12 0 0.520 0.520 0.530 0.510 0.520 188,000 97,640 0.5194 0.520 0.520 0.530 0.510 0.520 188,000 0.5194 1.96%
2024-07-11 0 0.510 0.510 0.520 0.510 0.510 4,000 2,040 0.5100 0.510 0.510 0.520 0.510 0.510 4,000 0.5100 -1.92%
2024-07-10 0 0.520 0.520 0.530 0.520 0.520 64,000 33,280 0.5200 0.520 0.520 0.530 0.520 0.520 64,000 0.5200 0.00%
2024-07-09 0 0.520 0.510 0.530 0.500 0.520 280,000 144,040 0.5144 0.520 0.510 0.530 0.500 0.520 280,000 0.5144 1.96%
2024-07-08 0 0.510 - 0.520 0.510 0.520 184,000 94,040 0.5111 0.510 - 0.520 0.510 0.520 184,000 0.5111 0.00%
2024-07-05 0 0.510 0.510 0.520 0.510 0.520 116,000 59,240 0.5107 0.510 0.510 0.520 0.510 0.520 116,000 0.5107 -1.92%
2024-07-04 0 0.520 0.520 0.540 0.520 0.520 148,000 76,960 0.5200 0.520 0.520 0.540 0.520 0.520 148,000 0.5200 1.96%
2024-07-03 0 0.510 0.510 0.520 0.510 0.520 240,000 124,440 0.5185 0.510 0.510 0.520 0.510 0.520 240,000 0.5185 -1.92%
2024-07-02 0 0.520 0.510 0.530 0.510 0.520 76,000 39,040 0.5137 0.520 0.510 0.530 0.510 0.520 76,000 0.5137 0.00%
2024-06-28 0 0.520 0.510 0.530 0.510 0.530 132,000 68,280 0.5173 0.520 0.510 0.530 0.510 0.530 132,000 0.5173 0.00%
2024-06-27 0 0.520 0.510 0.520 0.520 0.520 140,000 72,800 0.5200 0.520 0.510 0.520 0.520 0.520 140,000 0.5200 0.00%
2024-06-26 0 0.520 0.510 0.530 0.520 0.520 76,000 39,520 0.5200 0.520 0.510 0.530 0.520 0.520 76,000 0.5200 -1.89%
2024-06-25 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2024-06-24 0 0.530 0.530 0.540 0.520 0.530 108,000 57,000 0.5278 0.530 0.530 0.540 0.520 0.530 108,000 0.5278 0.00%
2024-06-21 0 0.530 0.530 0.540 0.530 0.530 168,000 89,120 0.5305 0.530 0.530 0.540 0.530 0.530 168,000 0.5305 0.00%
2024-06-20 0 0.530 0.520 0.540 0.520 0.540 888,000 469,320 0.5285 0.530 0.520 0.540 0.520 0.540 888,000 0.5285 0.00%
2024-06-19 0 0.530 0.530 0.540 0.530 0.530 596,000 315,880 0.5300 0.530 0.530 0.540 0.530 0.530 596,000 0.5300 0.00%
2024-06-18 0 0.530 0.510 0.530 0.510 0.530 252,000 130,800 0.5190 0.530 0.510 0.530 0.510 0.530 252,000 0.5190 1.92%
2024-06-17 0 0.520 0.510 0.530 0.510 0.520 332,000 171,160 0.5155 0.520 0.510 0.530 0.510 0.520 332,000 0.5155 0.00%
2024-06-14 0 0.520 0.510 0.530 0.510 0.520 496,000 256,160 0.5165 0.520 0.510 0.530 0.510 0.520 496,000 0.5165 1.96%
2024-06-13 0 0.510 0.510 0.520 0.510 0.530 272,000 139,520 0.5129 0.510 0.510 0.520 0.510 0.530 272,000 0.5129 -3.77%
2024-06-12 0 0.530 0.510 0.530 0.510 0.530 104,000 53,960 0.5188 0.530 0.510 0.530 0.510 0.530 104,000 0.5188 0.00%
2024-06-11 0 0.530 0.520 0.530 0.510 0.530 232,000 120,000 0.5172 0.530 0.520 0.530 0.510 0.530 232,000 0.5172 1.92%
2024-06-07 0 0.520 0.510 0.520 0.510 0.520 76,000 39,360 0.5179 0.520 0.510 0.520 0.510 0.520 76,000 0.5179 0.00%
2024-06-06 0 0.520 0.510 0.520 0.510 0.520 488,000 253,360 0.5192 0.520 0.510 0.520 0.510 0.520 488,000 0.5192 0.00%
2024-06-05 0 0.520 0.520 0.530 0.520 0.530 176,000 92,000 0.5227 0.520 0.520 0.530 0.520 0.530 176,000 0.5227 -1.89%
2024-06-04 0 0.530 0.520 0.530 0.530 0.540 280,000 149,000 0.5321 0.530 0.520 0.530 0.530 0.540 280,000 0.5321 -1.85%
2024-06-03 0 0.540 0.520 0.540 0.520 0.540 188,000 99,560 0.5296 0.540 0.520 0.540 0.520 0.540 188,000 0.5296 1.89%
2024-05-31 0 0.530 0.520 0.530 0.520 0.540 56,000 29,400 0.5250 0.530 0.520 0.530 0.520 0.540 56,000 0.5250 1.92%
2024-05-30 0 0.520 0.510 0.540 0.510 0.530 52,000 27,000 0.5192 0.520 0.510 0.540 0.510 0.530 52,000 0.5192 0.00%
2024-05-29 0 0.520 0.510 0.520 0.510 0.540 124,000 64,800 0.5226 0.520 0.510 0.520 0.510 0.540 124,000 0.5226 -1.89%
2024-05-28 0 0.530 0.520 0.540 0.510 0.530 192,000 99,160 0.5165 0.530 0.520 0.540 0.510 0.530 192,000 0.5165 1.92%
2024-05-27 0 0.520 0.520 0.530 0.510 0.540 460,000 242,320 0.5268 0.520 0.520 0.530 0.510 0.540 460,000 0.5268 -1.89%
2024-05-24 0 0.530 0.530 0.540 0.530 0.540 288,000 153,920 0.5344 0.530 0.530 0.540 0.530 0.540 288,000 0.5344 -3.64%
2024-05-23 0 0.550 0.550 0.560 0.540 0.600 1,596,000 891,080 0.5583 0.550 0.550 0.560 0.540 0.600 1,596,000 0.5583 -3.51%
2024-05-22 0 0.570 0.530 0.570 0.510 0.570 1,440,000 766,640 0.5324 0.570 0.530 0.570 0.510 0.570 1,440,000 0.5324 9.62%
2024-05-21 0 0.520 0.520 0.530 0.520 0.530 716,000 379,360 0.5298 0.520 0.520 0.530 0.520 0.530 716,000 0.5298 -1.89%
2024-05-20 0 0.530 0.530 0.540 0.530 0.540 508,000 271,760 0.5350 0.530 0.530 0.540 0.530 0.540 508,000 0.5350 0.00%
2024-05-17 0 0.530 0.520 0.530 0.530 0.550 280,000 149,600 0.5343 0.530 0.520 0.530 0.530 0.550 280,000 0.5343 -1.85%
2024-05-16 0 0.540 0.530 0.540 0.530 0.540 196,000 104,080 0.5310 0.540 0.530 0.540 0.530 0.540 196,000 0.5310 1.89%
2024-05-14 0 0.530 0.530 0.540 0.530 0.550 200,000 107,080 0.5354 0.530 0.530 0.540 0.530 0.550 200,000 0.5354 0.00%
2024-05-13 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.530 0.530 0.550 0.530 0.530 100,000 0.5300 0.00%
2024-05-10 0 0.530 0.530 0.540 0.520 0.530 148,000 77,440 0.5232 0.530 0.530 0.540 0.520 0.530 148,000 0.5232 0.00%
2024-05-09 0 0.530 0.530 0.540 0.530 0.530 332,000 175,960 0.5300 0.530 0.530 0.540 0.530 0.530 332,000 0.5300 1.92%
2024-05-08 0 0.520 0.520 0.530 0.520 0.530 168,000 87,960 0.5236 0.520 0.520 0.530 0.520 0.530 168,000 0.5236 -1.89%
2024-05-07 0 0.530 0.530 0.540 0.520 0.540 108,000 57,440 0.5319 0.530 0.530 0.540 0.520 0.540 108,000 0.5319 -1.85%
2024-05-06 0 0.540 0.530 0.540 0.520 0.540 154,400 81,792 0.5297 0.540 0.530 0.540 0.520 0.540 154,400 0.5297 0.00%
2024-05-03 0 0.540 0.530 0.540 0.520 0.550 1,172,000 621,200 0.5300 0.540 0.530 0.540 0.520 0.550 1,172,000 0.5300 0.00%
2024-05-02 0 0.540 0.530 0.540 0.510 0.540 496,000 263,400 0.5310 0.540 0.530 0.540 0.510 0.540 496,000 0.5310 1.89%
2024-04-30 0 0.530 0.520 0.540 0.510 0.530 284,000 148,400 0.5225 0.530 0.520 0.540 0.510 0.530 284,000 0.5225 3.92%
2024-04-29 0 0.510 0.510 0.530 0.510 0.550 780,000 403,920 0.5178 0.510 0.510 0.530 0.510 0.550 780,000 0.5178 -1.92%
2024-04-26 0 0.520 0.520 0.530 0.520 0.540 384,000 201,320 0.5243 0.520 0.520 0.530 0.520 0.540 384,000 0.5243 0.00%
2024-04-25 0 0.520 0.520 0.530 0.510 0.540 121,600 62,592 0.5147 0.520 0.520 0.530 0.510 0.540 121,600 0.5147 0.00%
2024-04-24 0 0.520 0.520 0.540 0.520 0.540 132,000 68,840 0.5215 0.520 0.520 0.540 0.520 0.540 132,000 0.5215 -3.70%
2024-04-23 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.540 0.540 0.550 0.540 0.540 100,000 0.5400 0.00%
2024-04-22 0 0.540 0.530 0.540 - - 20,000 10,800 0.5400 0.540 0.530 0.540 - - 20,000 0.5400 -1.82%
2024-04-19 0 0.550 0.530 0.550 0.570 0.570 4,000 2,280 0.5700 0.550 0.530 0.550 0.570 0.570 4,000 0.5700 3.77%
2024-04-18 0 0.530 0.530 0.550 0.520 0.530 400,000 208,960 0.5224 0.530 0.530 0.550 0.520 0.530 400,000 0.5224 0.00%
2024-04-17 0 0.530 0.530 0.570 0.530 0.550 116,000 62,280 0.5369 0.530 0.530 0.570 0.530 0.550 116,000 0.5369 -1.85%
2024-04-16 0 0.540 0.540 0.560 0.520 0.550 196,000 106,880 0.5453 0.540 0.540 0.560 0.520 0.550 196,000 0.5453 -3.57%
2024-04-15 0 0.560 0.550 0.560 0.560 0.570 216,000 121,280 0.5615 0.560 0.550 0.560 0.560 0.570 216,000 0.5615 0.00%
2024-04-12 0 0.560 0.560 0.570 0.550 0.570 292,000 164,880 0.5647 0.560 0.560 0.570 0.550 0.570 292,000 0.5647 1.82%
2024-04-11 0 0.550 0.550 0.560 0.550 0.560 100,000 55,440 0.5544 0.550 0.550 0.560 0.550 0.560 100,000 0.5544 -1.79%
2024-04-10 0 0.560 0.560 0.580 0.560 0.580 268,000 152,320 0.5684 0.560 0.560 0.580 0.560 0.580 268,000 0.5684 -1.75%
2024-04-09 0 0.570 0.560 0.570 0.570 0.570 104,000 59,280 0.5700 0.570 0.560 0.570 0.570 0.570 104,000 0.5700 -1.72%
2024-04-08 0 0.580 0.570 0.580 0.570 0.590 240,000 138,880 0.5787 0.580 0.570 0.580 0.570 0.590 240,000 0.5787 5.45%
2024-04-05 0 0.550 0.550 0.560 0.530 0.550 164,000 90,040 0.5490 0.550 0.550 0.560 0.530 0.550 164,000 0.5490 1.85%
2024-04-03 0 0.540 0.550 0.570 0.540 0.560 460,000 254,520 0.5533 0.540 0.550 0.570 0.540 0.560 460,000 0.5533 -6.90%
2024-04-02 0 0.580 0.560 0.580 0.560 0.580 608,000 349,960 0.5756 0.580 0.560 0.580 0.560 0.580 608,000 0.5756 0.00%
2024-03-28 0 0.580 0.550 0.580 0.550 0.580 208,000 115,160 0.5537 0.580 0.550 0.580 0.550 0.580 208,000 0.5537 3.57%
2024-03-27 0 0.560 0.530 0.560 0.550 0.570 444,000 248,320 0.5593 0.560 0.530 0.560 0.550 0.570 444,000 0.5593 -1.75%
2024-03-26 0 0.570 0.570 0.580 0.530 0.570 924,000 510,000 0.5519 0.570 0.570 0.580 0.530 0.570 924,000 0.5519 9.62%
2024-03-25 0 0.520 0.520 0.530 0.510 0.520 152,000 77,840 0.5121 0.520 0.520 0.530 0.510 0.520 152,000 0.5121 -1.89%
2024-03-22 0 0.530 0.520 0.530 0.520 0.540 436,000 234,200 0.5372 0.530 0.520 0.530 0.520 0.540 436,000 0.5372 1.92%
2024-03-21 0 0.520 0.520 0.540 0.510 0.520 72,000 37,200 0.5167 0.520 0.520 0.540 0.510 0.520 72,000 0.5167 0.00%
2024-03-20 0 0.520 0.520 0.540 0.500 0.550 172,000 91,840 0.5340 0.520 0.520 0.540 0.500 0.550 172,000 0.5340 -3.70%
2024-03-19 0 0.540 0.540 0.550 0.530 0.540 136,000 72,480 0.5329 0.540 0.540 0.550 0.530 0.540 136,000 0.5329 1.89%
2024-03-18 0 0.530 0.530 0.550 0.530 0.530 184,000 97,520 0.5300 0.530 0.530 0.550 0.530 0.530 184,000 0.5300 0.00%
2024-03-15 0 0.530 0.530 0.550 0.520 0.530 300,000 156,160 0.5205 0.530 0.530 0.550 0.520 0.530 300,000 0.5205 -1.85%
2024-03-14 0 0.540 0.530 0.540 0.530 0.540 260,000 140,320 0.5397 0.540 0.530 0.540 0.530 0.540 260,000 0.5397 0.00%
2024-03-13 0 0.540 0.540 0.570 0.540 0.540 28,000 15,120 0.5400 0.540 0.540 0.570 0.540 0.540 28,000 0.5400 0.00%
2024-03-12 0 0.540 0.540 0.550 0.520 0.540 728,000 385,960 0.5302 0.540 0.540 0.550 0.520 0.540 728,000 0.5302 1.89%
2024-03-11 0 0.530 0.540 0.550 0.510 0.600 204,000 111,320 0.5457 0.530 0.540 0.550 0.510 0.600 204,000 0.5457 -3.64%
2024-03-08 0 0.550 0.540 0.570 0.530 0.600 1,200,000 674,200 0.5618 0.550 0.540 0.570 0.530 0.600 1,200,000 0.5618 0.00%
2024-03-07 0 0.550 0.510 0.550 0.540 0.580 312,000 172,520 0.5529 0.550 0.510 0.550 0.540 0.580 312,000 0.5529 0.00%
2024-03-06 0 0.550 0.550 0.560 0.550 0.570 868,000 486,600 0.5606 0.550 0.550 0.560 0.550 0.570 868,000 0.5606 -3.51%
2024-03-05 0 0.570 0.560 0.570 0.560 0.580 100,000 56,960 0.5696 0.570 0.560 0.570 0.560 0.580 100,000 0.5696 0.00%
2024-03-04 0 0.570 0.570 0.580 0.560 0.590 164,000 94,440 0.5759 0.570 0.570 0.580 0.560 0.590 164,000 0.5759 -3.39%
2024-03-01 0 0.590 0.580 0.600 0.580 0.590 236,000 137,240 0.5815 0.590 0.580 0.600 0.580 0.590 236,000 0.5815 1.72%
2024-02-29 0 0.580 0.570 0.580 0.560 0.580 304,000 174,840 0.5751 0.580 0.570 0.580 0.560 0.580 304,000 0.5751 1.75%
2024-02-28 0 0.570 0.570 0.600 0.570 0.580 368,000 210,960 0.5733 0.570 0.570 0.600 0.570 0.580 368,000 0.5733 -1.72%
2024-02-27 0 0.580 0.580 0.600 0.570 0.580 88,000 50,520 0.5741 0.580 0.580 0.600 0.570 0.580 88,000 0.5741 -3.33%
2024-02-26 0 0.600 0.580 0.600 0.580 0.600 176,000 102,320 0.5814 0.600 0.580 0.600 0.580 0.600 176,000 0.5814 1.69%
2024-02-23 0 0.590 0.580 0.600 0.590 0.620 300,000 181,160 0.6039 0.590 0.580 0.600 0.590 0.620 300,000 0.6039 -3.28%
2024-02-22 0 0.610 0.600 0.610 0.580 0.610 1,260,000 746,840 0.5927 0.610 0.600 0.610 0.580 0.610 1,260,000 0.5927 8.93%
2024-02-21 0 0.560 0.550 0.600 0.560 0.590 364,000 212,960 0.5851 0.560 0.550 0.600 0.560 0.590 364,000 0.5851 -5.08%
2024-02-20 0 0.590 0.570 0.590 0.570 0.590 96,000 56,480 0.5883 0.590 0.570 0.590 0.570 0.590 96,000 0.5883 0.00%
2024-02-19 0 0.590 0.590 0.600 0.580 0.600 1,048,000 609,320 0.5814 0.590 0.590 0.600 0.580 0.600 1,048,000 0.5814 1.72%
2024-02-16 0 0.580 0.570 0.590 0.560 0.580 152,000 87,400 0.5750 0.580 0.570 0.590 0.560 0.580 152,000 0.5750 1.75%
2024-02-15 0 0.570 0.570 0.580 0.570 0.570 8,000 4,560 0.5700 0.570 0.570 0.580 0.570 0.570 8,000 0.5700 1.79%
2024-02-14 0 0.560 0.560 0.590 0.560 0.570 20,000 11,320 0.5660 0.560 0.560 0.590 0.560 0.570 20,000 0.5660 -3.45%
2024-02-09 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2024-02-08 0 0.580 0.560 0.600 0.570 0.580 88,000 50,240 0.5709 0.580 0.560 0.600 0.570 0.580 88,000 0.5709 0.00%
2024-02-07 0 0.580 0.560 0.580 0.580 0.600 92,000 53,520 0.5817 0.580 0.560 0.580 0.580 0.600 92,000 0.5817 0.00%
2024-02-06 0 0.580 0.580 0.600 0.570 0.590 2,076,000 1,220,600 0.5880 0.580 0.580 0.600 0.570 0.590 2,076,000 0.5880 1.75%
2024-02-05 0 0.570 0.560 0.580 0.560 0.580 112,000 64,000 0.5714 0.570 0.560 0.580 0.560 0.580 112,000 0.5714 0.00%
2024-02-02 0 0.570 0.570 0.580 0.560 0.580 280,000 158,960 0.5677 0.570 0.570 0.580 0.560 0.580 280,000 0.5677 -1.72%
2024-02-01 0 0.580 0.560 0.580 0.560 0.620 348,000 202,560 0.5821 0.580 0.560 0.580 0.560 0.620 348,000 0.5821 0.00%
2024-01-31 0 0.580 0.580 0.600 0.570 0.600 528,000 306,920 0.5813 0.580 0.580 0.600 0.570 0.600 528,000 0.5813 -3.33%
2024-01-30 0 0.600 0.590 0.600 0.580 0.620 236,000 143,000 0.6059 0.600 0.590 0.600 0.580 0.620 236,000 0.6059 -3.23%
2024-01-29 0 0.620 0.610 0.620 0.610 0.650 880,000 543,600 0.6177 0.620 0.610 0.620 0.610 0.650 880,000 0.6177 0.00%
2024-01-26 0 0.620 0.610 0.640 0.600 0.660 752,000 474,720 0.6313 0.620 0.610 0.640 0.600 0.660 752,000 0.6313 3.33%
2024-01-25 0 0.600 0.600 0.610 0.560 0.600 376,000 218,760 0.5818 0.600 0.600 0.610 0.560 0.600 376,000 0.5818 -1.64%
2024-01-24 0 0.610 0.610 0.620 0.610 0.620 204,000 125,080 0.6131 0.610 0.610 0.620 0.610 0.620 204,000 0.6131 -1.61%
2024-01-23 0 0.620 0.620 0.630 0.610 0.650 72,000 45,040 0.6256 0.620 0.620 0.630 0.610 0.650 72,000 0.6256 -1.59%
2024-01-22 0 0.630 0.610 0.630 0.610 0.630 304,000 187,440 0.6166 0.630 0.610 0.630 0.610 0.630 304,000 0.6166 0.00%
2024-01-19 0 0.630 0.630 0.640 0.620 0.640 156,000 98,200 0.6295 0.630 0.630 0.640 0.620 0.640 156,000 0.6295 0.00%
2024-01-18 0 0.630 0.620 0.630 0.610 0.640 72,000 44,480 0.6178 0.630 0.620 0.630 0.610 0.640 72,000 0.6178 3.28%
2024-01-17 0 0.610 0.610 0.620 0.610 0.630 652,000 402,960 0.6180 0.610 0.610 0.620 0.610 0.630 652,000 0.6180 -3.17%
2024-01-16 0 0.630 0.630 0.640 0.630 0.630 72,000 45,360 0.6300 0.630 0.630 0.640 0.630 0.630 72,000 0.6300 0.00%
2024-01-15 0 0.630 0.630 0.660 0.630 0.650 220,000 142,920 0.6496 0.630 0.630 0.660 0.630 0.650 220,000 0.6496 0.00%
2024-01-12 0 0.630 0.630 0.640 0.630 0.640 592,000 378,320 0.6391 0.630 0.630 0.640 0.630 0.640 592,000 0.6391 -1.56%
2024-01-11 0 0.640 0.640 0.650 0.630 0.650 144,000 92,480 0.6422 0.640 0.640 0.650 0.630 0.650 144,000 0.6422 -1.54%
2024-01-10 0 0.650 0.630 0.650 0.630 0.650 200,000 129,120 0.6456 0.650 0.630 0.650 0.630 0.650 200,000 0.6456 1.56%
2024-01-09 0 0.640 0.640 0.660 0.640 0.670 380,000 247,120 0.6503 0.640 0.640 0.660 0.640 0.670 380,000 0.6503 -1.54%
2024-01-08 0 0.650 0.650 0.680 0.650 0.660 172,000 112,840 0.6560 0.650 0.650 0.680 0.650 0.660 172,000 0.6560 -1.52%
2024-01-05 0 0.660 0.660 0.680 0.660 0.670 48,000 31,800 0.6625 0.660 0.660 0.680 0.660 0.670 48,000 0.6625 -2.94%
2024-01-04 0 0.680 0.670 0.680 0.670 0.680 176,000 119,520 0.6791 0.680 0.670 0.680 0.670 0.680 176,000 0.6791 1.49%
2024-01-03 0 0.670 0.670 0.680 0.650 0.700 1,564,000 1,048,400 0.6703 0.670 0.670 0.680 0.650 0.700 1,564,000 0.6703 -2.90%
2024-01-02 0 0.690 0.670 0.700 0.680 0.700 2,020,000 1,398,960 0.6926 0.690 0.670 0.700 0.680 0.700 2,020,000 0.6926 1.47%
2023-12-29 0 0.680 0.680 0.690 0.680 0.700 444,000 306,560 0.6905 0.680 0.680 0.690 0.680 0.700 444,000 0.6905 -2.86%
2023-12-28 0 0.700 0.690 0.700 0.690 0.750 3,912,000 2,741,800 0.7009 0.700 0.690 0.700 0.690 0.750 3,912,000 0.7009 0.00%
2023-12-27 0 0.700 0.690 0.730 0.700 0.710 3,500,000 2,450,360 0.7001 0.700 0.690 0.730 0.700 0.710 3,500,000 0.7001 0.00%
2023-12-22 0 0.700 0.690 0.700 0.700 0.740 1,048,000 753,440 0.7189 0.700 0.690 0.700 0.700 0.740 1,048,000 0.7189 -2.78%
2023-12-21 0 0.720 0.710 0.790 0.720 0.760 3,540,000 2,661,280 0.7518 0.720 0.710 0.790 0.720 0.760 3,540,000 0.7518 -4.00%
2023-12-20 0 0.750 0.740 0.760 0.740 0.860 2,804,000 2,151,720 0.7674 0.750 0.740 0.760 0.740 0.860 2,804,000 0.7674 -5.06%
2023-12-19 0 0.790 0.780 0.790 0.680 0.800 4,096,000 2,927,920 0.7148 0.790 0.780 0.790 0.680 0.800 4,096,000 0.7148 16.18%
2023-12-18 0 0.680 0.680 0.700 0.670 0.670 8,000 5,360 0.6700 0.680 0.680 0.700 0.670 0.670 8,000 0.6700 1.49%
2023-12-15 0 0.670 0.670 0.700 0.660 0.700 48,000 32,400 0.6750 0.670 0.670 0.700 0.660 0.700 48,000 0.6750 -2.90%
2023-12-14 0 0.690 0.690 0.700 0.650 0.690 224,000 152,240 0.6796 0.690 0.690 0.700 0.650 0.690 224,000 0.6796 6.15%
2023-12-13 0 0.650 0.640 0.670 0.650 0.670 132,000 86,640 0.6564 0.650 0.640 0.670 0.650 0.670 132,000 0.6564 -2.99%
2023-12-12 0 0.670 0.670 0.690 0.650 0.670 92,000 60,320 0.6557 0.670 0.670 0.690 0.650 0.670 92,000 0.6557 4.69%
2023-12-11 0 0.640 0.640 0.700 0.640 0.710 308,000 212,120 0.6887 0.640 0.640 0.700 0.640 0.710 308,000 0.6887 -8.57%
2023-12-08 0 0.700 0.680 0.700 0.620 0.700 692,000 454,960 0.6575 0.700 0.680 0.700 0.620 0.700 692,000 0.6575 6.06%
2023-12-07 0 0.660 0.660 0.670 0.650 0.660 236,000 155,680 0.6597 0.660 0.660 0.670 0.650 0.660 236,000 0.6597 0.00%
2023-12-06 0 0.660 0.660 0.670 0.620 0.680 212,000 140,240 0.6615 0.660 0.660 0.670 0.620 0.680 212,000 0.6615 -1.49%
2023-12-05 0 0.670 0.660 0.670 0.650 0.670 536,000 352,760 0.6581 0.670 0.660 0.670 0.650 0.670 536,000 0.6581 1.52%
2023-12-04 0 0.660 0.660 0.670 0.650 0.670 376,000 245,520 0.6530 0.660 0.660 0.670 0.650 0.670 376,000 0.6530 -1.49%
2023-12-01 0 0.670 0.660 0.670 0.670 0.700 96,000 64,680 0.6738 0.670 0.660 0.670 0.670 0.700 96,000 0.6738 0.00%
2023-11-30 0 0.670 0.660 0.700 0.640 0.700 168,000 113,040 0.6729 0.670 0.660 0.700 0.640 0.700 168,000 0.6729 -2.90%
2023-11-29 0 0.690 0.680 0.690 0.680 0.700 372,000 255,280 0.6862 0.690 0.680 0.690 0.680 0.700 372,000 0.6862 0.00%
2023-11-28 0 0.690 0.690 0.700 0.690 0.690 52,000 35,880 0.6900 0.690 0.690 0.700 0.690 0.690 52,000 0.6900 -1.43%
2023-11-27 0 0.700 0.690 0.710 0.680 0.710 704,000 491,360 0.6980 0.700 0.690 0.710 0.680 0.710 704,000 0.6980 -1.41%
2023-11-24 0 0.710 0.700 0.720 0.700 0.720 552,000 393,960 0.7137 0.710 0.700 0.720 0.700 0.720 552,000 0.7137 -1.39%
2023-11-23 0 0.720 0.720 0.750 0.720 0.750 808,000 589,800 0.7300 0.720 0.720 0.750 0.720 0.750 808,000 0.7300 0.00%
2023-11-22 0 0.720 0.720 0.730 0.720 0.720 256,000 184,320 0.7200 0.720 0.720 0.730 0.720 0.720 256,000 0.7200 0.00%
2023-11-21 0 0.720 0.720 0.740 0.720 0.750 900,000 660,280 0.7336 0.720 0.720 0.740 0.720 0.750 900,000 0.7336 -2.70%
2023-11-20 0 0.740 0.730 0.760 0.730 0.770 220,000 164,040 0.7456 0.740 0.730 0.760 0.730 0.770 220,000 0.7456 1.37%
2023-11-17 0 0.730 0.720 0.740 0.720 0.750 268,000 197,400 0.7366 0.730 0.720 0.740 0.720 0.750 268,000 0.7366 -5.19%
2023-11-16 0 0.770 0.750 0.770 0.740 0.780 352,000 270,440 0.7683 0.770 0.750 0.770 0.740 0.780 352,000 0.7683 4.05%
2023-11-15 0 0.740 0.720 0.740 0.720 0.810 716,000 540,080 0.7543 0.740 0.720 0.740 0.720 0.810 716,000 0.7543 4.23%
2023-11-14 0 0.710 0.710 0.720 0.710 0.720 92,000 65,960 0.7170 0.710 0.710 0.720 0.710 0.720 92,000 0.7170 -1.39%
2023-11-13 0 0.720 0.720 0.730 0.720 0.730 160,000 115,440 0.7215 0.720 0.720 0.730 0.720 0.730 160,000 0.7215 -4.00%
2023-11-10 0 0.750 0.730 0.750 0.710 0.750 704,000 521,320 0.7405 0.750 0.730 0.750 0.710 0.750 704,000 0.7405 4.17%
2023-11-09 0 0.720 0.710 0.730 0.710 0.740 652,000 468,440 0.7185 0.720 0.710 0.730 0.710 0.740 652,000 0.7185 -1.37%
2023-11-08 0 0.730 0.720 0.730 0.730 0.750 476,000 351,160 0.7377 0.730 0.720 0.730 0.730 0.750 476,000 0.7377 -1.35%
2023-11-07 0 0.740 0.730 0.740 0.730 0.770 396,000 297,280 0.7507 0.740 0.730 0.740 0.730 0.770 396,000 0.7507 -3.90%
2023-11-06 0 0.770 0.760 0.770 0.750 0.770 388,000 295,400 0.7613 0.770 0.760 0.770 0.750 0.770 388,000 0.7613 0.00%
2023-11-03 0 0.770 0.760 0.770 0.730 0.770 376,000 286,320 0.7615 0.770 0.760 0.770 0.730 0.770 376,000 0.7615 2.67%
2023-11-02 0 0.750 0.750 0.760 0.750 0.770 548,000 416,880 0.7607 0.750 0.750 0.760 0.750 0.770 548,000 0.7607 1.35%
2023-11-01 0 0.740 0.740 0.750 0.740 0.740 256,000 189,440 0.7400 0.740 0.740 0.750 0.740 0.740 256,000 0.7400 1.37%
2023-10-31 0 0.730 0.730 0.750 0.730 0.750 292,000 217,720 0.7456 0.730 0.730 0.750 0.730 0.750 292,000 0.7456 -2.67%
2023-10-30 0 0.750 0.720 0.750 0.750 0.760 96,000 72,640 0.7567 0.750 0.720 0.750 0.750 0.760 96,000 0.7567 0.00%
2023-10-27 0 0.750 0.720 0.750 0.710 0.750 636,000 462,000 0.7264 0.750 0.720 0.750 0.710 0.750 636,000 0.7264 2.74%
2023-10-26 0 0.730 0.720 0.740 0.730 0.740 176,000 128,560 0.7305 0.730 0.720 0.740 0.730 0.740 176,000 0.7305 -2.67%
2023-10-25 0 0.750 0.740 0.770 0.720 0.770 544,000 411,120 0.7557 0.750 0.740 0.770 0.720 0.770 544,000 0.7557 2.74%
2023-10-24 0 0.730 0.720 0.740 0.710 0.730 348,000 249,480 0.7169 0.730 0.720 0.740 0.710 0.730 348,000 0.7169 2.82%
2023-10-20 0 0.710 0.710 0.730 0.710 0.730 144,000 103,640 0.7197 0.710 0.710 0.730 0.710 0.730 144,000 0.7197 -4.05%
2023-10-19 0 0.740 0.740 0.760 0.740 0.750 208,000 155,640 0.7483 0.740 0.740 0.760 0.740 0.750 208,000 0.7483 -1.33%
2023-10-18 0 0.750 0.750 0.770 0.750 0.760 116,000 87,480 0.7541 0.750 0.750 0.770 0.750 0.760 116,000 0.7541 0.00%
2023-10-17 0 0.750 0.750 0.770 0.750 0.780 284,000 216,240 0.7614 0.750 0.750 0.770 0.750 0.780 284,000 0.7614 -3.85%
2023-10-16 0 0.780 0.780 0.790 0.710 0.780 508,000 376,400 0.7409 0.780 0.780 0.790 0.710 0.780 508,000 0.7409 11.43%
2023-10-13 0 0.700 0.700 0.710 0.700 0.720 404,000 286,600 0.7094 0.700 0.700 0.710 0.700 0.720 404,000 0.7094 -2.78%
2023-10-12 0 0.720 0.700 0.730 0.720 0.780 584,000 434,360 0.7438 0.720 0.700 0.730 0.720 0.780 584,000 0.7438 -7.69%
2023-10-11 0 0.780 0.750 0.780 0.720 0.780 524,000 392,560 0.7492 0.780 0.750 0.780 0.720 0.780 524,000 0.7492 8.33%
2023-10-10 0 0.720 0.720 0.730 0.710 0.730 432,000 312,200 0.7227 0.720 0.720 0.730 0.710 0.730 432,000 0.7227 0.00%
2023-10-09 0 0.720 0.710 0.720 0.700 0.720 92,000 65,600 0.7130 0.720 0.710 0.720 0.700 0.720 92,000 0.7130 -1.37%
2023-10-06 0 0.730 0.730 0.740 0.700 0.750 624,000 447,600 0.7173 0.730 0.730 0.740 0.700 0.750 624,000 0.7173 -1.35%
2023-10-05 0 0.740 0.730 0.740 0.710 0.740 460,000 330,880 0.7193 0.740 0.730 0.740 0.710 0.740 460,000 0.7193 2.78%
2023-10-04 0 0.720 0.710 0.720 0.700 0.800 2,564,000 1,840,520 0.7178 0.720 0.710 0.720 0.700 0.800 2,564,000 0.7178 -5.26%
2023-10-03 0 0.760 0.770 0.790 0.750 0.810 472,000 374,680 0.7938 0.760 0.770 0.790 0.750 0.810 472,000 0.7938 -2.56%
2023-09-29 0 0.780 0.770 0.780 0.770 0.800 272,000 213,280 0.7841 0.780 0.770 0.780 0.770 0.800 272,000 0.7841 0.00%
2023-09-28 0 0.780 0.780 0.790 0.730 0.850 588,000 450,680 0.7665 0.780 0.780 0.790 0.730 0.850 588,000 0.7665 1.30%
2023-09-27 0 0.770 0.770 0.780 0.770 0.790 416,000 324,480 0.7800 0.770 0.770 0.780 0.770 0.790 416,000 0.7800 -2.53%
2023-09-26 0 0.790 0.790 0.800 0.790 0.820 672,000 540,640 0.8045 0.790 0.790 0.800 0.790 0.820 672,000 0.8045 -2.47%
2023-09-25 0 0.810 0.810 0.830 0.810 0.840 300,000 245,720 0.8191 0.810 0.810 0.830 0.810 0.840 300,000 0.8191 -2.41%
2023-09-22 0 0.830 0.830 0.860 0.820 0.840 520,000 430,320 0.8275 0.830 0.830 0.860 0.820 0.840 520,000 0.8275 -2.35%
2023-09-21 0 0.850 0.840 0.860 0.830 0.890 492,000 413,840 0.8411 0.850 0.840 0.860 0.830 0.890 492,000 0.8411 -1.16%
2023-09-20 0 0.860 0.850 0.860 0.850 0.860 152,000 129,880 0.8545 0.860 0.850 0.860 0.850 0.860 152,000 0.8545 -3.37%
2023-09-19 0 0.890 0.880 0.890 0.850 0.890 280,000 243,520 0.8697 0.890 0.880 0.890 0.850 0.890 280,000 0.8697 1.14%
2023-09-18 0 0.880 0.870 0.880 0.860 0.890 764,000 667,680 0.8739 0.880 0.870 0.880 0.860 0.890 764,000 0.8739 -3.30%
2023-09-15 0 0.910 0.900 0.920 0.900 0.920 684,000 625,360 0.9143 0.910 0.900 0.920 0.900 0.920 684,000 0.9143 0.00%
2023-09-14 0 0.910 0.910 0.920 0.900 0.930 668,000 609,560 0.9125 0.910 0.910 0.920 0.900 0.930 668,000 0.9125 -1.09%
2023-09-13 0 0.920 0.910 0.920 0.910 0.930 160,000 147,080 0.9193 0.920 0.910 0.920 0.910 0.930 160,000 0.9193 -1.08%
2023-09-12 0 0.930 0.910 0.930 0.910 0.940 668,000 615,320 0.9211 0.930 0.910 0.930 0.910 0.940 668,000 0.9211 0.00%
2023-09-11 0 0.930 0.920 0.930 0.900 0.980 2,252,000 2,093,800 0.9298 0.930 0.920 0.930 0.900 0.980 2,252,000 0.9298 -5.10%
2023-09-07 0 0.980 0.960 0.980 0.920 1.000 4,016,000 3,857,120 0.9604 0.980 0.960 0.980 0.920 1.000 4,016,000 0.9604 7.69%
2023-09-06 0 0.910 0.910 0.920 0.910 0.950 1,120,000 1,036,680 0.9256 0.910 0.910 0.920 0.910 0.950 1,120,000 0.9256 -3.19%
2023-09-05 0 0.940 0.930 0.940 0.910 0.960 744,000 700,000 0.9409 0.940 0.930 0.940 0.910 0.960 744,000 0.9409 -1.05%
2023-09-04 0 0.950 0.940 0.950 0.910 0.960 536,000 505,920 0.9439 0.950 0.940 0.950 0.910 0.960 536,000 0.9439 0.00%
2023-08-31 0 0.950 0.950 0.960 0.950 0.990 616,000 589,680 0.9573 0.950 0.950 0.960 0.950 0.990 616,000 0.9573 -3.06%
2023-08-30 0 0.980 0.960 0.990 0.950 1.020 1,204,000 1,180,360 0.9804 0.980 0.960 0.990 0.950 1.020 1,204,000 0.9804 -2.00%
2023-08-29 0 1.000 0.980 1.000 0.990 1.020 1,724,000 1,732,040 1.0047 1.000 0.980 1.000 0.990 1.020 1,724,000 1.0047 -1.96%
2023-08-28 0 1.020 1.000 1.020 0.990 1.080 2,324,000 2,380,840 1.0245 1.020 1.000 1.020 0.990 1.080 2,324,000 1.0245 -0.97%
2023-08-25 0 1.030 1.030 1.040 0.970 1.080 5,200,000 5,369,200 1.0325 1.030 1.030 1.040 0.970 1.080 5,200,000 1.0325 0.00%
2023-08-24 0 1.030 1.020 1.030 0.940 1.080 6,088,000 6,203,000 1.0189 1.030 1.020 1.030 0.940 1.080 6,088,000 1.0189 11.96%
2023-08-23 0 0.920 0.910 0.920 0.790 0.960 3,632,000 3,314,240 0.9125 0.920 0.910 0.920 0.790 0.960 3,632,000 0.9125 15.00%
2023-08-22 0 0.800 0.790 0.800 0.800 0.830 260,000 210,360 0.8091 0.800 0.790 0.800 0.800 0.830 260,000 0.8091 3.90%
2023-08-21 0 0.770 0.770 0.780 0.700 0.870 636,000 486,080 0.7643 0.770 0.770 0.780 0.700 0.870 636,000 0.7643 2.67%
2023-08-18 0 0.750 0.750 0.770 0.750 0.750 56,000 42,040 0.7507 0.750 0.750 0.770 0.750 0.750 56,000 0.7507 -6.25%
2023-08-17 0 0.800 0.800 0.850 0.760 0.800 272,000 211,760 0.7785 0.800 0.800 0.850 0.760 0.800 272,000 0.7785 2.56%
2023-08-16 0 0.780 0.780 0.790 0.750 0.800 188,000 145,040 0.7715 0.780 0.780 0.790 0.750 0.800 188,000 0.7715 -2.50%
2023-08-15 0 0.800 0.780 0.800 0.760 0.800 528,000 413,520 0.7832 0.800 0.780 0.800 0.760 0.800 528,000 0.7832 1.27%
2023-08-14 0 0.790 0.770 0.800 0.750 0.830 732,000 583,880 0.7977 0.790 0.770 0.800 0.750 0.830 732,000 0.7977 -7.06%
2023-08-11 0 0.850 0.850 0.870 0.810 0.870 456,000 379,480 0.8322 0.850 0.850 0.870 0.810 0.870 456,000 0.8322 -2.30%
2023-08-10 0 0.870 0.870 0.910 0.800 0.960 608,400 527,508 0.8670 0.870 0.870 0.910 0.800 0.960 608,400 0.8670 -7.45%
2023-08-09 0 0.940 0.940 0.950 0.930 0.950 800,000 752,120 0.9402 0.940 0.940 0.950 0.930 0.950 800,000 0.9402 1.08%
2023-08-08 0 0.930 0.930 0.950 0.920 0.960 332,000 310,240 0.9345 0.930 0.930 0.950 0.920 0.960 332,000 0.9345 0.00%
2023-08-07 0 0.930 0.930 0.940 0.920 0.940 528,000 488,920 0.9260 0.930 0.930 0.940 0.920 0.940 528,000 0.9260 1.09%
2023-08-04 0 0.920 0.920 0.930 0.920 0.950 300,000 279,760 0.9325 0.920 0.920 0.930 0.920 0.950 300,000 0.9325 0.00%
2023-08-03 0 0.920 0.910 0.920 0.910 0.960 480,000 446,280 0.9298 0.920 0.910 0.920 0.910 0.960 480,000 0.9298 3.37%
2023-08-02 0 0.890 0.890 0.900 0.890 1.000 2,012,000 1,867,000 0.9279 0.890 0.890 0.900 0.890 1.000 2,012,000 0.9279 -6.32%
2023-08-01 0 0.950 0.930 0.950 0.900 1.120 6,104,000 6,074,800 0.9952 0.950 0.930 0.950 0.900 1.120 6,104,000 0.9952 -7.77%
2023-07-31 0 1.030 1.010 1.030 0.900 1.060 7,324,000 7,336,000 1.0016 1.030 1.010 1.030 0.900 1.060 7,324,000 1.0016 14.44%
2023-07-28 0 0.900 0.900 0.910 0.780 0.920 2,140,000 1,886,920 0.8817 0.900 0.900 0.910 0.780 0.920 2,140,000 0.8817 2.27%
2023-07-27 0 0.880 0.880 0.900 0.780 0.900 3,416,100 2,948,683 0.8632 0.880 0.880 0.900 0.780 0.900 3,416,100 0.8632 17.33%
2023-07-26 0 0.750 0.740 0.750 0.690 0.760 1,412,000 1,021,680 0.7236 0.750 0.740 0.750 0.690 0.760 1,412,000 0.7236 10.29%
2023-07-25 0 0.680 0.680 0.700 0.650 0.700 1,076,100 729,667 0.6781 0.680 0.680 0.700 0.650 0.700 1,076,100 0.6781 3.03%
2023-07-24 0 0.660 0.660 0.670 0.650 0.670 528,000 348,040 0.6592 0.660 0.660 0.670 0.650 0.670 528,000 0.6592 3.13%
2023-07-21 0 0.640 0.640 0.650 0.620 0.640 220,000 139,480 0.6340 0.640 0.640 0.650 0.620 0.640 220,000 0.6340 1.59%
2023-07-20 0 0.630 0.630 0.660 0.630 0.630 112,000 70,560 0.6300 0.630 0.630 0.660 0.630 0.630 112,000 0.6300 0.00%
2023-07-19 0 0.630 0.630 0.650 0.620 0.640 112,000 70,600 0.6304 0.630 0.630 0.650 0.620 0.640 112,000 0.6304 -3.08%
2023-07-18 0 0.650 0.650 0.670 0.630 0.660 228,000 146,760 0.6437 0.650 0.650 0.670 0.630 0.660 228,000 0.6437 -2.99%
2023-07-14 0 0.670 0.650 0.670 0.650 0.670 148,000 96,560 0.6524 0.670 0.650 0.670 0.650 0.670 148,000 0.6524 3.08%
2023-07-13 0 0.650 0.640 0.650 0.640 0.650 448,000 290,640 0.6488 0.650 0.640 0.650 0.640 0.650 448,000 0.6488 0.00%
2023-07-12 0 0.650 0.650 0.670 0.650 0.650 216,000 140,400 0.6500 0.650 0.650 0.670 0.650 0.650 216,000 0.6500 0.00%
2023-07-11 0 0.650 0.640 0.650 0.640 0.670 68,000 45,040 0.6624 0.650 0.640 0.650 0.640 0.670 68,000 0.6624 -1.52%
2023-07-10 0 0.660 0.660 0.670 0.620 0.670 388,000 250,960 0.6468 0.660 0.660 0.670 0.620 0.670 388,000 0.6468 3.13%
2023-07-07 0 0.640 0.630 0.640 0.640 0.680 312,000 200,400 0.6423 0.640 0.630 0.640 0.640 0.680 312,000 0.6423 -1.54%
2023-07-06 0 0.650 0.650 0.680 0.650 0.660 292,000 191,880 0.6571 0.650 0.650 0.680 0.650 0.660 292,000 0.6571 -1.52%
2023-07-05 0 0.660 0.660 0.670 0.660 0.690 288,000 191,040 0.6633 0.660 0.660 0.670 0.660 0.690 288,000 0.6633 -4.35%
2023-07-04 0 0.690 0.660 0.690 0.660 0.690 188,000 126,280 0.6717 0.690 0.660 0.690 0.660 0.690 188,000 0.6717 1.47%
2023-07-03 0 0.680 0.660 0.680 0.680 0.680 164,000 111,520 0.6800 0.680 0.660 0.680 0.680 0.680 164,000 0.6800 -1.45%
2023-06-30 0 0.690 0.660 0.690 0.670 0.690 160,000 108,840 0.6803 0.690 0.660 0.690 0.670 0.690 160,000 0.6803 4.55%
2023-06-29 0 0.660 0.650 0.660 0.660 0.670 76,000 50,680 0.6668 0.660 0.650 0.660 0.660 0.670 76,000 0.6668 -1.49%
2023-06-28 0 0.670 0.670 0.690 0.660 0.670 92,000 61,520 0.6687 0.670 0.670 0.690 0.660 0.670 92,000 0.6687 3.08%
2023-06-27 0 0.650 0.650 0.680 0.650 0.670 212,000 139,080 0.6560 0.650 0.650 0.680 0.650 0.670 212,000 0.6560 -4.41%
2023-06-26 0 0.680 0.670 0.690 0.670 0.680 108,000 73,280 0.6785 0.680 0.670 0.690 0.670 0.680 108,000 0.6785 3.03%
2023-06-23 0 0.660 0.660 0.670 0.660 0.660 156,000 102,960 0.6600 0.660 0.660 0.670 0.660 0.660 156,000 0.6600 -1.49%
2023-06-21 0 0.670 0.670 0.700 0.660 0.670 108,000 72,000 0.6667 0.670 0.670 0.700 0.660 0.670 108,000 0.6667 -2.90%
2023-06-20 0 0.690 0.670 0.690 0.680 0.690 152,000 104,400 0.6868 0.690 0.670 0.690 0.680 0.690 152,000 0.6868 1.47%
2023-06-19 0 0.680 0.680 0.690 0.650 0.680 296,000 195,000 0.6588 0.680 0.680 0.690 0.650 0.680 296,000 0.6588 0.00%
2023-06-16 0 0.680 0.680 0.700 0.670 0.700 336,000 229,480 0.6830 0.680 0.680 0.700 0.670 0.700 336,000 0.6830 0.00%
2023-06-15 0 0.680 0.670 0.700 0.670 0.690 180,000 122,640 0.6813 0.680 0.670 0.700 0.670 0.690 180,000 0.6813 1.49%
2023-06-14 0 0.670 0.670 0.700 0.660 0.690 184,000 124,040 0.6741 0.670 0.670 0.700 0.660 0.690 184,000 0.6741 -2.90%
2023-06-13 0 0.690 0.670 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.670 0.690 0.690 0.690 4,000 0.6900 -1.43%
2023-06-12 0 0.700 0.670 0.700 0.660 0.700 404,000 279,600 0.6921 0.700 0.670 0.700 0.660 0.700 404,000 0.6921 2.94%
2023-06-09 0 0.680 0.670 0.700 0.650 0.690 384,000 259,480 0.6757 0.680 0.670 0.700 0.650 0.690 384,000 0.6757 0.00%
2023-06-08 0 0.680 0.670 0.690 0.650 0.680 184,000 123,360 0.6704 0.680 0.670 0.690 0.650 0.680 184,000 0.6704 -1.45%
2023-06-07 0 0.690 0.680 0.700 0.660 0.700 200,000 137,840 0.6892 0.690 0.680 0.700 0.660 0.700 200,000 0.6892 -2.82%
2023-06-06 0 0.710 0.710 0.720 0.710 0.720 80,000 57,160 0.7145 0.710 0.710 0.720 0.710 0.720 80,000 0.7145 -1.39%
2023-06-05 0 0.720 0.710 0.720 0.720 0.740 96,000 69,760 0.7267 0.720 0.710 0.720 0.720 0.740 96,000 0.7267 0.00%
2023-06-02 0 0.720 0.720 0.730 0.710 0.740 384,000 278,360 0.7249 0.720 0.720 0.730 0.710 0.740 384,000 0.7249 -1.37%
2023-06-01 0 0.730 0.720 0.730 0.700 0.750 544,000 396,440 0.7288 0.730 0.720 0.730 0.700 0.750 544,000 0.7288 -2.67%
2023-05-31 0 0.750 0.740 0.750 0.640 0.780 1,136,000 816,840 0.7190 0.750 0.740 0.750 0.640 0.780 1,136,000 0.7190 11.94%
2023-05-30 0 0.670 0.650 0.700 0.640 0.670 196,000 130,160 0.6641 0.670 0.650 0.700 0.640 0.670 196,000 0.6641 0.00%
2023-05-29 0 0.670 0.660 0.680 0.650 0.700 128,000 86,080 0.6725 0.670 0.660 0.680 0.650 0.700 128,000 0.6725 -4.29%
2023-05-25 0 0.700 0.670 0.700 0.660 0.760 120,000 83,080 0.6923 0.700 0.670 0.700 0.660 0.760 120,000 0.6923 2.94%
2023-05-24 0 0.680 0.650 0.700 0.680 0.700 433,000 298,560 0.6895 0.680 0.650 0.700 0.680 0.700 433,000 0.6895 -2.86%
2023-05-23 0 0.700 0.700 0.710 0.700 0.710 480,000 336,680 0.7014 0.700 0.700 0.710 0.700 0.710 480,000 0.7014 0.00%
2023-05-22 0 0.700 0.700 0.710 0.700 0.730 224,000 157,720 0.7041 0.700 0.700 0.710 0.700 0.730 224,000 0.7041 -1.41%
2023-05-19 0 0.710 0.710 0.730 0.680 0.700 164,000 113,760 0.6937 0.710 0.710 0.730 0.680 0.700 164,000 0.6937 -1.39%
2023-05-18 0 0.720 0.710 0.720 0.700 0.720 480,000 340,040 0.7084 0.720 0.710 0.720 0.700 0.720 480,000 0.7084 1.41%
2023-05-17 0 0.710 0.700 0.710 0.670 0.710 296,000 203,240 0.6866 0.710 0.700 0.710 0.670 0.710 296,000 0.6866 2.90%
2023-05-16 0 0.690 0.680 0.690 0.680 0.710 744,000 525,320 0.7061 0.690 0.680 0.690 0.680 0.710 744,000 0.7061 -2.82%
2023-05-15 0 0.710 0.680 0.710 0.640 0.730 876,000 590,280 0.6738 0.710 0.680 0.710 0.640 0.730 876,000 0.6738 9.23%
2023-05-12 0 0.650 0.630 0.670 0.620 0.650 612,000 385,640 0.6301 0.650 0.630 0.670 0.620 0.650 612,000 0.6301 0.00%
2023-05-11 0 0.650 0.650 0.660 0.650 0.670 652,000 430,360 0.6601 0.650 0.650 0.660 0.650 0.670 652,000 0.6601 -5.80%
2023-05-10 0 0.690 0.690 0.700 0.680 0.700 544,000 375,600 0.6904 0.690 0.690 0.700 0.680 0.700 544,000 0.6904 1.47%
2023-05-09 0 0.680 0.680 0.690 0.680 0.690 556,000 381,920 0.6869 0.680 0.680 0.690 0.680 0.690 556,000 0.6869 -2.86%
2023-05-08 0 0.700 0.690 0.700 0.700 0.710 124,000 86,960 0.7013 0.700 0.690 0.700 0.700 0.710 124,000 0.7013 0.00%
2023-05-05 0 0.700 0.700 0.710 0.690 0.720 344,000 241,320 0.7015 0.700 0.700 0.710 0.690 0.720 344,000 0.7015 0.00%
2023-05-04 0 0.700 0.690 0.710 0.690 0.700 320,000 223,400 0.6981 0.700 0.690 0.710 0.690 0.700 320,000 0.6981 0.00%
2023-05-03 0 0.700 0.700 0.710 0.700 0.710 456,000 320,880 0.7037 0.700 0.700 0.710 0.700 0.710 456,000 0.7037 -1.41%
2023-05-02 0 0.710 0.710 0.730 0.680 0.730 460,000 325,400 0.7074 0.710 0.710 0.730 0.680 0.730 460,000 0.7074 -4.05%
2023-04-28 0 0.740 0.730 0.740 0.740 0.750 84,000 62,880 0.7486 0.740 0.730 0.740 0.740 0.750 84,000 0.7486 -1.33%
2023-04-27 0 0.750 0.720 0.750 0.710 0.750 308,000 225,000 0.7305 0.750 0.720 0.750 0.710 0.750 308,000 0.7305 0.00%
2023-04-26 0 0.750 0.740 0.750 0.710 0.760 488,000 357,880 0.7334 0.750 0.740 0.750 0.710 0.760 488,000 0.7334 5.63%
2023-04-25 0 0.710 0.710 0.720 0.710 0.750 520,000 373,480 0.7182 0.710 0.710 0.720 0.710 0.750 520,000 0.7182 -2.74%
2023-04-24 0 0.730 0.710 0.730 0.700 0.730 548,000 392,800 0.7168 0.730 0.710 0.730 0.700 0.730 548,000 0.7168 -2.67%
2023-04-21 0 0.750 0.730 0.750 0.730 0.760 604,000 449,200 0.7437 0.750 0.730 0.750 0.730 0.760 604,000 0.7437 -1.32%
2023-04-20 0 0.760 0.770 0.780 0.760 0.790 256,000 195,800 0.7648 0.760 0.770 0.780 0.760 0.790 256,000 0.7648 -2.56%
2023-04-19 0 0.780 0.760 0.780 0.760 0.780 316,000 242,000 0.7658 0.780 0.760 0.780 0.760 0.780 316,000 0.7658 1.30%
2023-04-18 0 0.770 0.770 0.780 0.770 0.800 352,000 275,640 0.7831 0.770 0.770 0.780 0.770 0.800 352,000 0.7831 -3.75%
2023-04-17 0 0.800 0.790 0.800 0.780 0.830 772,000 615,560 0.7974 0.800 0.790 0.800 0.780 0.830 772,000 0.7974 -3.61%
2023-04-14 0 0.830 0.810 0.830 0.790 0.840 856,000 706,160 0.8250 0.830 0.810 0.830 0.790 0.840 856,000 0.8250 7.79%
2023-04-13 0 0.770 0.770 0.780 0.760 0.780 608,000 466,840 0.7678 0.770 0.770 0.780 0.760 0.780 608,000 0.7678 0.00%
2023-04-12 0 0.770 0.770 0.780 0.750 0.800 1,384,000 1,070,720 0.7736 0.770 0.770 0.780 0.750 0.800 1,384,000 0.7736 -1.28%
2023-04-11 0 0.780 0.780 0.790 0.770 0.810 1,720,000 1,355,040 0.7878 0.780 0.780 0.790 0.770 0.810 1,720,000 0.7878 -4.88%
2023-04-06 0 0.820 0.810 0.830 0.790 0.860 1,884,000 1,534,360 0.8144 0.820 0.810 0.830 0.790 0.860 1,884,000 0.8144 -3.53%
2023-04-04 0 0.850 0.850 0.860 0.850 0.890 764,000 660,240 0.8642 0.850 0.850 0.860 0.850 0.890 764,000 0.8642 -2.30%
2023-04-03 0 0.870 0.860 0.880 0.840 0.880 380,000 324,760 0.8546 0.870 0.860 0.880 0.840 0.880 380,000 0.8546 2.35%
2023-03-31 0 0.850 0.850 0.880 0.850 0.910 680,000 590,480 0.8684 0.850 0.850 0.880 0.850 0.910 680,000 0.8684 -3.41%
2023-03-30 0 0.880 0.880 0.900 0.860 0.900 496,000 438,960 0.8850 0.880 0.880 0.900 0.860 0.900 496,000 0.8850 -1.12%
2023-03-29 0 0.890 0.870 0.890 0.860 0.890 500,000 439,560 0.8791 0.890 0.870 0.890 0.860 0.890 500,000 0.8791 2.30%
2023-03-28 0 0.870 0.870 0.880 0.870 0.910 180,000 159,560 0.8864 0.870 0.870 0.880 0.870 0.910 180,000 0.8864 -2.25%
2023-03-27 0 0.890 0.860 0.890 0.830 0.930 1,848,000 1,600,040 0.8658 0.890 0.860 0.890 0.830 0.930 1,848,000 0.8658 -1.11%
2023-03-24 0 0.900 0.880 0.900 0.880 0.940 752,000 677,520 0.9010 0.900 0.880 0.900 0.880 0.940 752,000 0.9010 -3.23%
2023-03-23 0 0.930 0.920 0.960 0.850 0.970 1,672,000 1,516,880 0.9072 0.930 0.920 0.960 0.850 0.970 1,672,000 0.9072 8.14%
2023-03-22 0 0.860 0.850 0.860 0.850 0.880 544,000 466,760 0.8580 0.860 0.850 0.860 0.850 0.880 544,000 0.8580 -1.15%
2023-03-21 0 0.870 0.860 0.880 0.840 0.880 516,000 441,720 0.8560 0.870 0.860 0.880 0.840 0.880 516,000 0.8560 0.00%
2023-03-20 0 0.870 0.860 0.870 0.850 0.900 536,000 468,760 0.8746 0.870 0.860 0.870 0.850 0.900 536,000 0.8746 -4.40%
2023-03-17 0 0.910 0.890 0.910 0.880 0.920 836,000 750,440 0.8977 0.910 0.890 0.910 0.880 0.920 836,000 0.8977 4.60%
2023-03-16 0 0.870 0.870 0.900 0.870 0.900 1,520,000 1,334,760 0.8781 0.870 0.870 0.900 0.870 0.900 1,520,000 0.8781 -5.43%
2023-03-15 0 0.920 0.900 0.920 0.890 0.950 1,120,000 1,036,800 0.9257 0.920 0.900 0.920 0.890 0.950 1,120,000 0.9257 3.37%
2023-03-14 0 0.890 0.890 0.910 0.880 0.940 1,290,000 1,161,280 0.9002 0.890 0.890 0.910 0.880 0.940 1,290,000 0.9002 -5.32%
2023-03-13 0 0.940 0.930 0.940 0.930 1.040 2,944,000 2,851,920 0.9687 0.940 0.930 0.940 0.930 1.040 2,944,000 0.9687 -9.62%
2023-03-10 0 1.040 1.030 1.040 0.830 1.180 7,548,000 7,474,480 0.9903 1.040 1.030 1.040 0.830 1.180 7,548,000 0.9903 13.04%
2023-03-09 0 0.920 0.910 0.930 0.890 1.050 3,412,000 3,254,200 0.9538 0.920 0.910 0.930 0.890 1.050 3,412,000 0.9538 -12.38%
2023-03-08 0 1.050 1.050 1.060 1.040 1.100 1,024,000 1,088,560 1.0630 1.050 1.050 1.060 1.040 1.100 1,024,000 1.0630 -4.55%
2023-03-07 0 1.100 1.080 1.110 1.050 1.170 1,800,000 2,003,120 1.1128 1.100 1.080 1.110 1.050 1.170 1,800,000 1.1128 -5.98%
2023-03-06 0 1.170 1.160 1.170 1.160 1.180 316,000 368,000 1.1646 1.170 1.160 1.170 1.160 1.180 316,000 1.1646 -0.85%
2023-03-03 0 1.180 1.180 1.190 1.160 1.240 868,000 1,025,720 1.1817 1.180 1.180 1.190 1.160 1.240 868,000 1.1817 0.85%
2023-03-02 0 1.170 1.170 1.180 1.160 1.220 284,000 334,800 1.1789 1.170 1.170 1.180 1.160 1.220 284,000 1.1789 -0.85%
2023-03-01 0 1.180 1.180 1.190 1.130 1.220 976,000 1,152,080 1.1804 1.180 1.180 1.190 1.130 1.220 976,000 1.1804 1.72%
2023-02-28 0 1.160 1.170 1.180 1.160 1.220 740,000 872,400 1.1789 1.160 1.170 1.180 1.160 1.220 740,000 1.1789 -2.52%
2023-02-27 0 1.190 1.190 1.220 1.170 1.230 588,000 699,840 1.1902 1.190 1.190 1.220 1.170 1.230 588,000 1.1902 0.00%
2023-02-24 0 1.190 1.190 1.200 1.190 1.240 848,000 1,018,240 1.2008 1.190 1.190 1.200 1.190 1.240 848,000 1.2008 -4.03%
2023-02-23 0 1.240 1.200 1.240 1.170 1.240 448,000 536,640 1.1979 1.240 1.200 1.240 1.170 1.240 448,000 1.1979 3.33%
2023-02-22 0 1.200 1.190 1.210 1.180 1.220 820,000 979,960 1.1951 1.200 1.190 1.210 1.180 1.220 820,000 1.1951 0.84%
2023-02-21 0 1.190 1.190 1.200 1.190 1.280 888,000 1,079,920 1.2161 1.190 1.190 1.200 1.190 1.280 888,000 1.2161 -5.56%
2023-02-20 0 1.260 1.250 1.270 1.190 1.260 1,358,000 1,674,000 1.2327 1.260 1.250 1.270 1.190 1.260 1,358,000 1.2327 5.88%
2023-02-17 0 1.190 1.180 1.190 1.160 1.200 1,116,000 1,313,000 1.1765 1.190 1.180 1.190 1.160 1.200 1,116,000 1.1765 -0.83%
2023-02-16 0 1.200 1.190 1.210 1.130 1.280 4,724,000 5,630,200 1.1918 1.200 1.190 1.210 1.130 1.280 4,724,000 1.1918 -0.83%
2023-02-15 0 1.210 1.180 1.210 1.160 1.370 8,000,000 9,686,600 1.2108 1.210 1.180 1.210 1.160 1.370 8,000,000 1.2108 -11.03%
2023-02-14 0 1.360 1.360 1.370 1.350 1.430 1,992,000 2,746,440 1.3787 1.360 1.360 1.370 1.350 1.430 1,992,000 1.3787 -3.55%
2023-02-13 0 1.410 1.410 1.420 1.400 1.480 1,724,000 2,471,160 1.4334 1.410 1.410 1.420 1.400 1.480 1,724,000 1.4334 -2.08%
2023-02-10 0 1.440 1.430 1.450 1.430 1.480 1,964,000 2,845,320 1.4487 1.440 1.430 1.450 1.430 1.480 1,964,000 1.4487 0.00%
2023-02-09 0 1.440 1.440 1.460 1.420 1.480 1,908,000 2,756,520 1.4447 1.440 1.440 1.460 1.420 1.480 1,908,000 1.4447 -0.69%
2023-02-08 0 1.450 1.450 1.460 1.440 1.480 2,040,000 2,967,360 1.4546 1.450 1.450 1.460 1.440 1.480 2,040,000 1.4546 -2.03%
2023-02-07 0 1.480 1.470 1.480 1.470 1.530 1,608,000 2,378,280 1.4790 1.480 1.470 1.480 1.470 1.530 1,608,000 1.4790 0.68%
2023-02-06 0 1.470 1.470 1.480 1.470 1.550 1,460,000 2,168,280 1.4851 1.470 1.470 1.480 1.470 1.550 1,460,000 1.4851 -4.55%
2023-02-03 0 1.540 1.530 1.540 1.450 1.540 2,604,000 3,879,240 1.4897 1.540 1.530 1.540 1.450 1.540 2,604,000 1.4897 2.67%
2023-02-02 0 1.500 1.500 1.530 1.500 1.560 2,852,000 4,359,600 1.5286 1.500 1.500 1.530 1.500 1.560 2,852,000 1.5286 -3.85%
2023-02-01 0 1.560 1.540 1.550 1.520 1.590 2,344,000 3,627,440 1.5475 1.560 1.540 1.550 1.520 1.590 2,344,000 1.5475 2.63%
2023-01-31 0 1.520 1.520 1.530 1.500 1.540 2,432,000 3,689,560 1.5171 1.520 1.520 1.530 1.500 1.540 2,432,000 1.5171 -1.30%
2023-01-30 0 1.540 1.530 1.540 1.530 1.660 3,364,000 5,241,280 1.5580 1.540 1.530 1.540 1.530 1.660 3,364,000 1.5580 -4.35%
2023-01-27 0 1.610 1.610 1.620 1.580 1.650 1,412,000 2,279,480 1.6144 1.610 1.610 1.620 1.580 1.650 1,412,000 1.6144 -2.42%
2023-01-26 0 1.650 1.630 1.650 1.620 1.670 1,844,000 3,025,640 1.6408 1.650 1.630 1.650 1.620 1.670 1,844,000 1.6408 1.85%
2023-01-20 0 1.620 1.620 1.630 1.570 1.660 1,872,000 3,025,240 1.6160 1.620 1.620 1.630 1.570 1.660 1,872,000 1.6160 4.52%
2023-01-19 0 1.550 1.540 1.570 1.520 1.590 1,172,000 1,819,080 1.5521 1.550 1.540 1.570 1.520 1.590 1,172,000 1.5521 -3.73%
2023-01-18 0 1.610 1.600 1.610 1.520 1.620 2,002,000 3,151,420 1.5741 1.610 1.600 1.610 1.520 1.620 2,002,000 1.5741 5.92%
2023-01-17 0 1.520 1.520 1.530 1.500 1.570 2,704,000 4,115,040 1.5218 1.520 1.520 1.530 1.500 1.570 2,704,000 1.5218 -2.56%
2023-01-16 0 1.560 1.560 1.570 1.550 1.660 3,244,000 5,175,920 1.5955 1.560 1.560 1.570 1.550 1.660 3,244,000 1.5955 -3.11%
2023-01-13 0 1.610 1.610 1.630 1.600 1.660 2,512,000 4,078,440 1.6236 1.610 1.610 1.630 1.600 1.660 2,512,000 1.6236 -1.23%
2023-01-12 0 1.630 1.630 1.650 1.600 1.740 2,584,000 4,282,240 1.6572 1.630 1.630 1.650 1.600 1.740 2,584,000 1.6572 -2.98%
2023-01-11 0 1.680 1.680 1.700 1.680 1.820 3,760,000 6,556,360 1.7437 1.680 1.680 1.700 1.680 1.820 3,760,000 1.7437 -5.62%
2023-01-10 0 1.780 1.770 1.780 1.690 1.880 8,126,000 14,609,680 1.7979 1.780 1.770 1.780 1.690 1.880 8,126,000 1.7979 0.56%
2023-01-09 0 1.770 1.770 1.780 1.570 1.820 10,450,000 17,904,160 1.7133 1.770 1.770 1.780 1.570 1.820 10,450,000 1.7133 12.74%
2023-01-06 0 1.570 1.560 1.570 1.530 1.600 2,309,468 3,596,413 1.5572 1.570 1.560 1.570 1.530 1.600 2,309,468 1.5572 1.29%
2023-01-05 0 1.550 1.540 1.550 1.520 1.640 2,988,772 4,716,316 1.5780 1.550 1.540 1.550 1.520 1.640 2,988,772 1.5780 1.97%
2023-01-04 0 1.520 1.510 1.520 1.500 1.620 3,256,000 5,056,440 1.5530 1.520 1.510 1.520 1.500 1.620 3,256,000 1.5530 -5.00%
2023-01-03 0 1.600 1.590 1.600 1.350 1.670 9,565,760 14,548,484 1.5209 1.600 1.590 1.600 1.350 1.670 9,565,760 1.5209 11.11%
2022-12-30 0 1.440 1.440 1.450 1.400 1.600 8,016,000 11,548,600 1.4407 1.440 1.440 1.450 1.400 1.600 8,016,000 1.4407 -7.69%
2022-12-29 0 1.560 1.550 1.560 1.550 1.700 4,824,000 7,607,520 1.5770 1.560 1.550 1.560 1.550 1.700 4,824,000 1.5770 -7.69%
2022-12-28 0 1.690 1.670 1.690 1.670 1.750 2,341,000 3,961,370 1.6922 1.690 1.670 1.690 1.670 1.750 2,341,000 1.6922 1.20%
2022-12-23 0 1.670 1.660 1.670 1.650 1.740 3,200,000 5,383,640 1.6824 1.670 1.660 1.670 1.650 1.740 3,200,000 1.6824 0.00%
2022-12-22 0 1.670 1.670 1.680 1.660 1.850 7,370,000 12,613,520 1.7115 1.670 1.670 1.680 1.660 1.850 7,370,000 1.7115 -6.70%
2022-12-21 0 1.790 1.770 1.790 1.750 1.870 4,688,000 8,451,680 1.8028 1.790 1.770 1.790 1.750 1.870 4,688,000 1.8028 0.56%
2022-12-20 0 1.780 1.770 1.780 1.700 1.850 7,532,000 13,119,000 1.7418 1.780 1.770 1.780 1.700 1.850 7,532,000 1.7418 -5.32%
2022-12-19 0 1.880 1.880 1.890 1.860 2.040 4,820,000 9,264,360 1.9221 1.880 1.880 1.890 1.860 2.040 4,820,000 1.9221 -2.59%
2022-12-16 0 1.930 1.920 1.930 1.880 2.050 8,843,600 17,200,580 1.9450 1.930 1.920 1.930 1.880 2.050 8,843,600 1.9450 -5.85%
2022-12-15 0 2.050 2.030 2.050 1.830 2.460 20,136,000 42,365,120 2.1039 2.050 2.030 2.050 1.830 2.460 20,136,000 2.1039 -4.21%
2022-12-14 0 2.140 2.130 2.140 1.600 2.150 35,362,600 67,501,984 1.9089 2.140 2.130 2.140 1.600 2.150 35,362,600 1.9089 37.18%
2022-12-13 0 1.560 1.560 1.570 1.500 2.190 47,241,000 82,950,120 1.7559 1.560 1.560 1.570 1.500 2.190 47,241,000 1.7559 -33.05%
2022-12-12 0 2.330 2.320 2.330 1.370 3.590 82,836,400 235,911,246 2.8479 2.330 2.320 2.330 1.370 3.590 82,836,400 2.8479 -24.10%
2022-12-09 0 3.070 3.060 3.070 3.000 3.140 30,790,000 94,349,370 3.0643 3.070 3.060 3.070 3.000 3.140 30,790,000 3.0643 8.10%
2022-12-08 0 2.840 2.840 2.850 2.500 2.950 37,397,000 103,969,460 2.7802 2.840 2.840 2.850 2.500 2.950 37,397,000 2.7802 9.65%
2022-12-07 0 2.590 2.580 2.590 1.960 2.800 48,451,399 119,612,397 2.4687 2.590 2.580 2.590 1.960 2.800 48,451,399 2.4687 38.50%
2022-12-06 0 1.870 1.850 1.870 1.380 1.900 36,936,000 65,155,600 1.7640 1.870 1.850 1.870 1.380 1.900 36,936,000 1.7640 30.77%
2022-12-05 0 1.430 1.430 1.440 1.360 1.440 9,190,000 13,007,864 1.4154 1.430 1.430 1.440 1.360 1.440 9,190,000 1.4154 2.14%
2022-12-02 0 1.400 1.400 1.410 1.360 1.410 5,840,000 8,107,920 1.3883 1.400 1.400 1.410 1.360 1.410 5,840,000 1.3883 -0.71%
2022-12-01 0 1.410 1.400 1.410 1.300 1.440 7,554,000 10,521,580 1.3928 1.410 1.400 1.410 1.300 1.440 7,554,000 1.3928 2.92%
2022-11-30 0 1.370 1.360 1.380 1.360 1.480 8,960,000 12,684,680 1.4157 1.370 1.360 1.380 1.360 1.480 8,960,000 1.4157 -6.80%
2022-11-29 0 1.470 1.460 1.470 1.420 1.480 8,280,000 12,045,520 1.4548 1.470 1.460 1.470 1.420 1.480 8,280,000 1.4548 2.08%
2022-11-28 0 1.440 1.430 1.440 1.340 1.490 11,526,000 16,568,060 1.4375 1.440 1.430 1.440 1.340 1.490 11,526,000 1.4375 2.86%
2022-11-25 0 1.400 1.400 1.410 1.380 1.500 19,138,000 27,562,440 1.4402 1.400 1.400 1.410 1.380 1.500 19,138,000 1.4402 -1.41%
2022-11-24 0 1.420 1.410 1.420 1.190 1.490 26,580,000 36,724,400 1.3817 1.420 1.410 1.420 1.190 1.490 26,580,000 1.3817 13.60%
2022-11-23 0 1.250 1.240 1.250 1.120 1.250 12,728,000 15,389,480 1.2091 1.250 1.240 1.250 1.120 1.250 12,728,000 1.2091 8.70%
2022-11-22 0 1.150 1.150 1.160 1.000 1.210 14,835,000 16,896,410 1.1390 1.150 1.150 1.160 1.000 1.210 14,835,000 1.1390 4.55%
2022-11-21 0 1.100 1.090 1.100 0.890 1.100 17,022,000 17,583,440 1.0330 1.100 1.090 1.100 0.890 1.100 17,022,000 1.0330 32.53%
2022-11-18 0 0.830 0.820 0.830 0.800 0.830 1,248,000 1,025,680 0.8219 0.830 0.820 0.830 0.800 0.830 1,248,000 0.8219 5.06%
2022-11-17 0 0.790 0.760 0.790 0.710 0.790 846,000 632,580 0.7477 0.790 0.760 0.790 0.710 0.790 846,000 0.7477 6.76%
2022-11-16 0 0.740 0.730 0.780 0.730 0.760 480,000 358,600 0.7471 0.740 0.730 0.780 0.730 0.760 480,000 0.7471 -3.90%
2022-11-15 0 0.770 0.760 0.780 0.750 0.800 384,000 295,120 0.7685 0.770 0.760 0.780 0.750 0.800 384,000 0.7685 4.05%
2022-11-14 0 0.740 0.740 0.750 0.740 0.800 1,276,000 975,560 0.7645 0.740 0.740 0.750 0.740 0.800 1,276,000 0.7645 -9.76%
2022-11-11 0 0.820 0.810 0.820 0.800 0.820 268,000 218,280 0.8145 0.820 0.810 0.820 0.800 0.820 268,000 0.8145 0.00%
2022-11-10 0 0.820 0.810 0.820 0.810 0.820 48,000 38,960 0.8117 0.820 0.810 0.820 0.810 0.820 48,000 0.8117 -1.20%
2022-11-09 0 0.830 0.820 0.830 0.810 0.840 314,000 257,640 0.8205 0.830 0.820 0.830 0.810 0.840 314,000 0.8205 1.22%
2022-11-08 0 0.820 0.810 0.830 0.800 0.830 232,000 189,280 0.8159 0.820 0.810 0.830 0.800 0.830 232,000 0.8159 -1.20%
2022-11-07 0 0.830 0.830 0.840 0.800 0.870 500,000 413,160 0.8263 0.830 0.830 0.840 0.800 0.870 500,000 0.8263 -1.19%
2022-11-04 0 0.840 0.840 0.860 0.840 0.880 1,126,000 970,780 0.8621 0.840 0.840 0.860 0.840 0.880 1,126,000 0.8621 -1.18%
2022-11-03 0 0.850 0.820 0.850 0.830 0.860 1,200,000 1,005,240 0.8377 0.850 0.820 0.850 0.830 0.860 1,200,000 0.8377 -1.16%
2022-11-02 0 0.860 0.840 0.860 0.860 0.880 232,000 200,160 0.8628 0.860 0.840 0.860 0.860 0.880 232,000 0.8628 2.38%
2022-11-01 0 0.840 0.840 0.850 0.840 0.890 408,000 354,000 0.8676 0.840 0.840 0.850 0.840 0.890 408,000 0.8676 -4.55%
2022-10-31 0 0.880 0.840 0.880 0.840 0.890 512,000 437,640 0.8548 0.880 0.840 0.880 0.840 0.890 512,000 0.8548 4.76%
2022-10-28 0 0.840 0.830 0.850 0.800 0.870 573,000 476,880 0.8323 0.840 0.830 0.850 0.800 0.870 573,000 0.8323 -1.18%
2022-10-27 0 0.850 0.850 0.860 0.840 0.900 766,000 662,740 0.8652 0.850 0.850 0.860 0.840 0.900 766,000 0.8652 -3.41%
2022-10-26 0 0.880 0.870 0.880 0.880 0.900 668,000 589,280 0.8822 0.880 0.870 0.880 0.880 0.900 668,000 0.8822 -2.22%
2022-10-25 0 0.900 0.880 0.910 0.870 0.920 1,406,000 1,265,240 0.8999 0.900 0.880 0.910 0.870 0.920 1,406,000 0.8999 2.27%
2022-10-24 0 0.880 0.880 0.890 0.840 0.920 1,446,000 1,276,780 0.8830 0.880 0.880 0.890 0.840 0.920 1,446,000 0.8830 -3.30%
2022-10-21 0 0.910 0.910 0.920 0.840 1.000 2,896,000 2,629,960 0.9081 0.910 0.910 0.920 0.840 1.000 2,896,000 0.9081 -2.15%
2022-10-20 0 0.930 0.930 0.940 0.880 0.980 3,600,000 3,284,400 0.9123 0.930 0.930 0.940 0.880 0.980 3,600,000 0.9123 -4.12%
2022-10-19 0 0.970 0.970 0.980 0.830 0.990 7,652,000 7,065,800 0.9234 0.970 0.970 0.980 0.830 0.990 7,652,000 0.9234 18.29%
2022-10-18 0 0.820 0.810 0.820 0.790 0.830 3,732,000 3,029,440 0.8117 0.820 0.810 0.820 0.790 0.830 3,732,000 0.8117 5.13%
2022-10-17 0 0.780 0.770 0.780 0.730 0.790 3,784,000 2,841,280 0.7509 0.780 0.770 0.780 0.730 0.790 3,784,000 0.7509 11.43%
2022-10-14 0 0.700 0.690 0.730 0.660 0.750 2,608,000 1,878,000 0.7201 0.700 0.690 0.730 0.660 0.750 2,608,000 0.7201 7.69%
2022-10-13 0 0.650 0.650 0.660 0.560 0.650 3,124,000 1,925,760 0.6164 0.650 0.650 0.660 0.560 0.650 3,124,000 0.6164 10.17%
2022-10-12 0 0.590 0.580 0.640 0.580 0.630 2,560,000 1,521,880 0.5945 0.590 0.580 0.640 0.580 0.630 2,560,000 0.5945 -1.67%
2022-10-11 0 0.600 0.600 0.650 0.540 0.610 2,680,000 1,546,640 0.5771 0.600 0.600 0.650 0.540 0.610 2,680,000 0.5771 1.69%
2022-10-10 0 0.590 0.590 0.670 0.590 0.640 2,496,000 1,551,840 0.6217 0.590 0.590 0.670 0.590 0.640 2,496,000 0.6217 -6.35%
2022-10-07 0 0.630 0.620 0.650 0.600 0.640 2,528,000 1,590,960 0.6293 0.630 0.620 0.650 0.600 0.640 2,528,000 0.6293 1.61%
2022-10-06 0 0.620 0.610 0.650 0.570 0.620 2,944,000 1,762,280 0.5986 0.620 0.610 0.650 0.570 0.620 2,944,000 0.5986 5.08%
2022-10-05 0 0.590 0.580 0.600 0.560 0.590 2,832,000 1,634,520 0.5772 0.590 0.580 0.600 0.560 0.590 2,832,000 0.5772 9.26%
2022-10-03 0 0.540 0.540 0.570 0.520 0.560 2,988,000 1,607,360 0.5379 0.540 0.540 0.570 0.520 0.560 2,988,000 0.5379 1.89%
2022-09-30 0 0.530 0.530 0.580 0.520 0.580 2,472,000 1,373,120 0.5555 0.530 0.530 0.580 0.520 0.580 2,472,000 0.5555 -3.64%
2022-09-29 0 0.550 0.530 0.560 0.530 0.630 3,584,000 2,072,120 0.5782 0.550 0.530 0.560 0.530 0.630 3,584,000 0.5782 -6.78%
2022-09-28 0 0.590 0.560 0.650 0.560 0.650 2,696,000 1,578,000 0.5853 0.590 0.560 0.650 0.560 0.650 2,696,000 0.5853 1.72%
2022-09-27 0 0.580 0.580 0.680 0.580 0.640 2,808,000 1,690,960 0.6022 0.580 0.580 0.680 0.580 0.640 2,808,000 0.6022 -7.94%
2022-09-26 0 0.630 0.620 0.650 0.620 0.690 2,560,000 1,656,320 0.6470 0.630 0.620 0.650 0.620 0.690 2,560,000 0.6470 -5.97%
2022-09-23 0 0.670 0.660 0.670 0.640 0.700 3,372,000 2,281,040 0.6765 0.670 0.660 0.670 0.640 0.700 3,372,000 0.6765 8.06%
2022-09-22 0 0.620 0.590 0.630 0.560 0.630 2,680,000 1,602,920 0.5981 0.620 0.590 0.630 0.560 0.630 2,680,000 0.5981 8.77%
2022-09-21 0 0.570 0.550 0.590 0.540 0.580 3,372,000 1,888,120 0.5599 0.570 0.550 0.590 0.540 0.580 3,372,000 0.5599 5.56%
2022-09-20 0 0.540 0.530 0.560 0.530 0.540 2,784,000 1,499,480 0.5386 0.540 0.530 0.560 0.530 0.540 2,784,000 0.5386 1.89%
2022-09-19 0 0.530 0.530 0.550 0.530 0.560 2,928,000 1,587,160 0.5421 0.530 0.530 0.550 0.530 0.560 2,928,000 0.5421 -7.02%
2022-09-16 0 0.570 0.550 0.580 0.540 0.570 2,892,000 1,613,080 0.5578 0.570 0.550 0.580 0.540 0.570 2,892,000 0.5578 1.79%
2022-09-15 0 0.560 0.550 0.580 0.560 0.620 3,184,000 1,899,360 0.5965 0.560 0.550 0.580 0.560 0.620 3,184,000 0.5965 -9.68%
2022-09-14 0 0.620 0.580 0.630 0.610 0.640 2,656,000 1,638,760 0.6170 0.620 0.580 0.630 0.610 0.640 2,656,000 0.6170 -1.59%
2022-09-13 0 0.630 0.580 0.640 0.570 0.640 2,856,000 1,701,200 0.5957 0.630 0.580 0.640 0.570 0.640 2,856,000 0.5957 10.53%
2022-09-09 0 0.570 0.540 0.580 0.550 0.580 2,864,000 1,639,320 0.5724 0.570 0.540 0.580 0.550 0.580 2,864,000 0.5724 1.79%
2022-09-08 0 0.560 0.560 0.580 0.550 0.580 2,784,000 1,557,840 0.5596 0.560 0.560 0.580 0.550 0.580 2,784,000 0.5596 0.00%
2022-09-07 0 0.560 0.550 0.580 0.560 0.580 2,808,000 1,592,120 0.5670 0.560 0.550 0.580 0.560 0.580 2,808,000 0.5670 -1.75%
2022-09-06 0 0.570 0.550 0.600 0.570 0.590 2,628,000 1,521,480 0.5789 0.570 0.550 0.600 0.570 0.590 2,628,000 0.5789 -3.39%
2022-09-05 0 0.590 0.570 0.600 0.550 0.600 3,048,000 1,773,040 0.5817 0.590 0.570 0.600 0.550 0.600 3,048,000 0.5817 0.00%
2022-09-02 0 0.590 0.590 0.620 0.510 0.630 3,344,000 2,009,120 0.6008 0.590 0.590 0.620 0.510 0.630 3,344,000 0.6008 -7.81%
2022-09-01 0 0.640 0.620 0.660 0.620 0.650 2,580,000 1,649,560 0.6394 0.640 0.620 0.660 0.620 0.650 2,580,000 0.6394 0.00%
2022-08-31 0 0.640 0.610 0.650 0.610 0.650 2,584,000 1,644,080 0.6363 0.640 0.610 0.650 0.610 0.650 2,584,000 0.6363 3.23%
2022-08-30 0 0.620 0.620 0.650 0.600 0.640 2,560,000 1,587,480 0.6201 0.620 0.620 0.650 0.600 0.640 2,560,000 0.6201 -1.59%
2022-08-29 0 0.630 0.630 0.660 0.630 0.660 2,472,000 1,600,600 0.6475 0.630 0.630 0.660 0.630 0.660 2,472,000 0.6475 -4.55%
2022-08-26 0 0.660 0.640 0.690 0.660 0.700 2,348,000 1,582,240 0.6739 0.660 0.640 0.690 0.660 0.700 2,348,000 0.6739 0.00%
2022-08-25 0 0.660 0.650 0.670 0.640 0.660 1,604,000 1,053,800 0.6570 0.660 0.650 0.670 0.640 0.660 1,604,000 0.6570 -1.49%
2022-08-24 0 0.670 0.630 0.670 0.650 0.680 2,468,000 1,645,240 0.6666 0.670 0.630 0.670 0.650 0.680 2,468,000 0.6666 1.52%
2022-08-23 0 0.660 0.660 0.690 0.660 0.680 2,336,000 1,573,320 0.6735 0.660 0.660 0.690 0.660 0.680 2,336,000 0.6735 -2.94%
2022-08-22 0 0.680 0.660 0.690 0.630 0.690 2,240,000 1,516,280 0.6769 0.680 0.660 0.690 0.630 0.690 2,240,000 0.6769 1.49%
2022-08-19 0 0.670 0.640 0.680 0.620 0.670 3,076,000 1,990,080 0.6470 0.670 0.640 0.680 0.620 0.670 3,076,000 0.6470 4.69%
2022-08-18 0 0.640 0.620 0.660 0.630 0.660 2,536,000 1,623,440 0.6402 0.640 0.620 0.660 0.630 0.660 2,536,000 0.6402 -1.54%
2022-08-17 0 0.650 0.630 0.670 0.630 0.700 2,376,000 1,543,480 0.6496 0.650 0.630 0.670 0.630 0.700 2,376,000 0.6496 0.00%
2022-08-16 0 0.650 0.640 0.780 0.620 0.660 2,680,000 1,708,600 0.6375 0.650 0.640 0.780 0.620 0.660 2,680,000 0.6375 1.56%
2022-08-15 0 0.640 0.640 0.670 0.640 0.670 2,440,000 1,596,880 0.6545 0.640 0.640 0.670 0.640 0.670 2,440,000 0.6545 -3.03%
2022-08-12 0 0.660 0.640 0.680 0.640 0.690 3,252,000 2,137,120 0.6572 0.660 0.640 0.680 0.640 0.690 3,252,000 0.6572 -4.35%
2022-08-11 0 0.690 0.660 0.700 0.670 0.700 2,708,000 1,862,240 0.6877 0.690 0.660 0.700 0.670 0.700 2,708,000 0.6877 0.00%
2022-08-10 0 0.690 0.690 0.700 0.690 0.730 2,196,000 1,525,000 0.6944 0.690 0.690 0.700 0.690 0.730 2,196,000 0.6944 -1.43%
2022-08-09 0 0.700 0.690 0.750 0.700 0.740 2,152,000 1,532,960 0.7123 0.700 0.690 0.750 0.700 0.740 2,152,000 0.7123 -2.78%
2022-08-08 0 0.720 0.700 0.750 0.690 0.720 2,224,000 1,566,320 0.7043 0.720 0.700 0.750 0.690 0.720 2,224,000 0.7043 2.86%
2022-08-05 0 0.700 0.690 0.710 0.700 0.720 2,232,000 1,581,280 0.7085 0.700 0.690 0.710 0.700 0.720 2,232,000 0.7085 -1.41%
2022-08-04 0 0.710 0.690 0.740 0.700 0.740 2,236,000 1,591,040 0.7116 0.710 0.690 0.740 0.700 0.740 2,236,000 0.7116 -1.39%
2022-08-03 0 0.720 0.710 0.750 0.700 0.730 2,352,000 1,681,120 0.7148 0.720 0.710 0.750 0.700 0.730 2,352,000 0.7148 -1.37%
2022-08-02 0 0.730 0.710 0.730 0.720 0.760 2,244,000 1,643,640 0.7325 0.730 0.710 0.730 0.720 0.760 2,244,000 0.7325 -3.95%
2022-08-01 0 0.760 0.750 0.770 0.760 0.820 1,992,000 1,536,040 0.7711 0.760 0.750 0.770 0.760 0.820 1,992,000 0.7711 -1.30%
2022-07-29 0 0.770 0.760 0.770 0.750 0.770 1,972,000 1,512,720 0.7671 0.770 0.760 0.770 0.750 0.770 1,972,000 0.7671 0.00%
2022-07-28 0 0.770 0.760 0.780 0.760 0.810 1,960,000 1,508,640 0.7697 0.770 0.760 0.780 0.760 0.810 1,960,000 0.7697 0.00%
2022-07-27 0 0.770 0.760 0.790 0.750 0.780 1,956,000 1,494,200 0.7639 0.770 0.760 0.790 0.750 0.780 1,956,000 0.7639 0.00%
2022-07-26 0 0.770 0.750 0.770 0.760 0.780 2,056,000 1,583,920 0.7704 0.770 0.750 0.770 0.760 0.780 2,056,000 0.7704 2.67%
2022-07-25 0 0.750 0.750 0.790 0.750 0.790 2,912,000 2,255,360 0.7745 0.750 0.750 0.790 0.750 0.790 2,912,000 0.7745 -2.60%
2022-07-22 0 0.770 0.770 0.800 0.770 0.820 2,256,000 1,795,960 0.7961 0.770 0.770 0.800 0.770 0.820 2,256,000 0.7961 -1.28%
2022-07-21 0 0.780 0.760 0.780 0.700 0.790 6,992,000 5,155,200 0.7373 0.780 0.760 0.780 0.700 0.790 6,992,000 0.7373 14.71%
2022-07-20 0 0.680 0.680 0.700 0.680 0.720 3,768,000 2,623,560 0.6963 0.680 0.680 0.700 0.680 0.720 3,768,000 0.6963 -4.23%
2022-07-19 0 0.710 0.690 0.750 0.670 0.710 9,116,000 6,255,400 0.6862 0.710 0.690 0.750 0.670 0.710 9,116,000 0.6862 1.43%
2022-07-18 0 0.700 0.680 0.730 0.680 0.720 8,828,000 6,178,280 0.6999 0.700 0.680 0.730 0.680 0.720 8,828,000 0.6999 -4.11%
2022-07-15 0 0.730 0.700 0.730 0.710 0.730 2,240,000 1,606,040 0.7170 0.730 0.700 0.730 0.710 0.730 2,240,000 0.7170 0.00%
2022-07-14 0 0.730 0.710 0.730 0.720 0.740 5,656,000 4,098,720 0.7247 0.730 0.710 0.730 0.720 0.740 5,656,000 0.7247 -1.35%
2022-07-13 0 0.740 0.740 0.750 0.700 0.750 4,564,000 3,281,360 0.7190 0.740 0.740 0.750 0.700 0.750 4,564,000 0.7190 1.37%
2022-07-12 0 0.730 0.700 0.730 0.710 0.740 5,708,000 4,165,360 0.7297 0.730 0.700 0.730 0.710 0.740 5,708,000 0.7297 -1.35%
2022-07-11 0 0.740 0.740 0.750 0.740 0.760 4,068,000 3,019,720 0.7423 0.740 0.740 0.750 0.740 0.760 4,068,000 0.7423 -1.33%
2022-07-08 0 0.750 0.750 0.760 0.750 0.780 6,596,000 5,055,120 0.7664 0.750 0.750 0.760 0.750 0.780 6,596,000 0.7664 -1.32%
2022-07-07 0 0.760 0.750 0.770 0.750 0.780 2,100,000 1,612,800 0.7680 0.760 0.750 0.770 0.750 0.780 2,100,000 0.7680 0.00%
2022-07-06 0 0.760 0.750 0.770 0.750 0.770 2,088,000 1,585,080 0.7591 0.760 0.750 0.770 0.750 0.770 2,088,000 0.7591 0.00%
2022-07-05 0 0.760 0.760 0.770 0.760 0.770 3,196,000 2,439,120 0.7632 0.760 0.760 0.770 0.760 0.770 3,196,000 0.7632 0.00%
2022-07-04 0 0.760 0.760 0.780 0.760 0.780 1,992,000 1,535,200 0.7707 0.760 0.760 0.780 0.760 0.780 1,992,000 0.7707 0.00%
2022-06-30 0 0.760 0.760 0.790 0.760 0.800 1,840,000 1,430,720 0.7776 0.760 0.760 0.790 0.760 0.800 1,840,000 0.7776 0.00%
2022-06-29 0 0.760 0.760 0.780 0.760 0.810 3,380,000 2,619,640 0.7750 0.760 0.760 0.780 0.760 0.810 3,380,000 0.7750 0.00%
2022-06-28 0 0.760 0.760 0.800 0.760 0.800 2,324,000 1,822,640 0.7843 0.760 0.760 0.800 0.760 0.800 2,324,000 0.7843 1.33%
2022-06-27 0 0.750 0.750 0.780 0.750 0.810 3,208,000 2,518,960 0.7852 0.750 0.750 0.780 0.750 0.810 3,208,000 0.7852 -1.32%
2022-06-24 0 0.760 0.760 0.770 0.760 0.790 1,912,000 1,477,960 0.7730 0.760 0.760 0.770 0.760 0.790 1,912,000 0.7730 0.00%
2022-06-23 0 0.760 0.760 0.780 0.760 0.780 1,980,000 1,532,680 0.7741 0.760 0.760 0.780 0.760 0.780 1,980,000 0.7741 1.33%
2022-06-22 0 0.750 0.750 0.760 0.750 0.820 3,384,000 2,679,520 0.7918 0.750 0.750 0.760 0.750 0.820 3,384,000 0.7918 -1.32%
2022-06-21 0 0.760 0.760 0.780 0.760 0.790 1,976,000 1,529,400 0.7740 0.760 0.760 0.780 0.760 0.790 1,976,000 0.7740 1.33%
2022-06-20 0 0.750 0.750 0.780 0.730 0.790 2,076,000 1,589,680 0.7657 0.750 0.750 0.780 0.730 0.790 2,076,000 0.7657 -3.85%
2022-06-17 0 0.780 0.780 0.800 0.780 0.860 2,280,000 1,921,880 0.8429 0.780 0.780 0.800 0.780 0.860 2,280,000 0.8429 -8.24%
2022-06-16 0 0.850 0.840 0.870 0.840 0.870 2,092,000 1,781,520 0.8516 0.850 0.840 0.870 0.840 0.870 2,092,000 0.8516 -1.16%
2022-06-15 0 0.860 0.830 0.860 0.830 0.860 1,952,000 1,666,600 0.8538 0.860 0.830 0.860 0.830 0.860 1,952,000 0.8538 0.00%
2022-06-14 0 0.860 0.840 0.870 0.830 0.870 1,800,000 1,531,400 0.8508 0.860 0.840 0.870 0.830 0.870 1,800,000 0.8508 3.61%
2022-06-13 0 0.830 0.830 0.860 0.830 0.850 1,804,000 1,532,200 0.8493 0.830 0.830 0.860 0.830 0.850 1,804,000 0.8493 -2.35%
2022-06-10 0 0.850 0.820 0.850 0.800 0.860 2,700,000 2,251,600 0.8339 0.850 0.820 0.850 0.800 0.860 2,700,000 0.8339 0.00%
2022-06-09 0 0.850 0.840 0.880 0.830 0.870 1,864,000 1,588,600 0.8523 0.850 0.840 0.880 0.830 0.870 1,864,000 0.8523 1.19%
2022-06-08 0 0.840 0.830 0.850 0.830 0.880 1,852,000 1,575,600 0.8508 0.840 0.830 0.850 0.830 0.880 1,852,000 0.8508 0.00%
2022-06-07 0 0.840 0.830 0.860 0.830 0.860 1,810,000 1,534,780 0.8479 0.840 0.830 0.860 0.830 0.860 1,810,000 0.8479 0.00%
2022-06-06 0 0.840 0.840 0.870 0.830 0.870 1,912,000 1,624,560 0.8497 0.840 0.840 0.870 0.830 0.870 1,912,000 0.8497 -1.18%
2022-06-02 0 0.850 0.850 0.870 0.840 0.890 1,812,000 1,573,640 0.8685 0.850 0.850 0.870 0.840 0.890 1,812,000 0.8685 -4.49%
2022-06-01 0 0.890 0.880 0.900 0.860 0.900 1,712,000 1,525,880 0.8913 0.890 0.880 0.900 0.860 0.900 1,712,000 0.8913 -1.11%
2022-05-31 0 0.900 0.860 0.910 0.880 0.900 1,748,000 1,564,440 0.8950 0.900 0.860 0.910 0.880 0.900 1,748,000 0.8950 0.00%
2022-05-30 0 0.900 0.860 0.900 0.840 0.900 1,696,000 1,510,880 0.8908 0.900 0.860 0.900 0.840 0.900 1,696,000 0.8908 1.12%
2022-05-27 0 0.890 0.890 0.900 0.880 0.890 1,540,000 1,369,360 0.8892 0.890 0.890 0.900 0.880 0.890 1,540,000 0.8892 -1.11%
2022-05-26 0 0.900 0.870 0.910 0.860 0.910 1,712,000 1,543,680 0.9017 0.900 0.870 0.910 0.860 0.910 1,712,000 0.9017 0.00%
2022-05-25 0 0.900 0.890 0.930 0.890 0.930 1,780,000 1,616,480 0.9081 0.900 0.890 0.930 0.890 0.930 1,780,000 0.9081 -1.10%
2022-05-24 0 0.910 0.890 0.920 0.890 0.920 1,644,000 1,483,920 0.9026 0.910 0.890 0.920 0.890 0.920 1,644,000 0.9026 -1.09%
2022-05-23 0 0.920 0.890 0.930 0.880 0.950 1,800,000 1,643,560 0.9131 0.920 0.890 0.930 0.880 0.950 1,800,000 0.9131 0.00%
2022-05-20 0 0.920 0.910 0.930 0.840 0.960 1,644,000 1,494,560 0.9091 0.920 0.910 0.930 0.840 0.960 1,644,000 0.9091 2.22%
2022-05-19 0 0.900 0.900 0.950 0.860 0.950 1,920,000 1,759,720 0.9165 0.900 0.900 0.950 0.860 0.950 1,920,000 0.9165 -5.26%
2022-05-18 0 0.950 0.900 0.950 0.880 0.950 1,716,000 1,601,400 0.9332 0.950 0.900 0.950 0.880 0.950 1,716,000 0.9332 2.15%
2022-05-17 0 0.930 0.910 0.940 0.840 0.940 1,860,000 1,702,240 0.9152 0.930 0.910 0.940 0.840 0.940 1,860,000 0.9152 5.68%
2022-05-16 0 0.880 0.880 0.900 0.840 0.890 1,936,000 1,653,000 0.8538 0.880 0.880 0.900 0.840 0.890 1,936,000 0.8538 7.32%
2022-05-13 0 0.820 0.810 0.820 0.810 0.840 1,776,000 1,464,480 0.8246 0.820 0.810 0.820 0.810 0.840 1,776,000 0.8246 -3.53%
2022-05-12 0 0.850 0.830 0.860 0.820 0.860 1,940,000 1,644,360 0.8476 0.850 0.830 0.860 0.820 0.860 1,940,000 0.8476 -1.16%
2022-05-11 0 0.860 0.820 0.860 0.850 0.890 1,800,000 1,565,120 0.8695 0.860 0.820 0.860 0.850 0.890 1,800,000 0.8695 -2.27%
2022-05-10 0 0.880 0.840 0.880 0.810 0.920 1,760,000 1,544,960 0.8778 0.880 0.840 0.880 0.810 0.920 1,760,000 0.8778 -1.12%
2022-05-06 0 0.890 0.880 0.900 0.880 0.920 1,564,000 1,408,720 0.9007 0.890 0.880 0.900 0.880 0.920 1,564,000 0.9007 0.00%
2022-05-05 0 0.890 0.880 0.900 0.870 0.980 1,656,000 1,482,520 0.8952 0.890 0.880 0.900 0.870 0.980 1,656,000 0.8952 2.30%
2022-05-04 0 0.870 0.850 0.870 0.870 0.930 1,640,000 1,507,800 0.9194 0.870 0.850 0.870 0.870 0.930 1,640,000 0.9194 -4.40%
2022-05-03 0 0.910 0.880 0.910 0.860 0.950 1,632,000 1,460,360 0.8948 0.910 0.880 0.910 0.860 0.950 1,632,000 0.8948 4.60%
2022-04-29 0 0.870 0.800 0.880 0.850 0.930 1,672,000 1,485,840 0.8887 0.870 0.800 0.880 0.850 0.930 1,672,000 0.8887 -5.43%
2022-04-28 0 0.920 0.910 0.930 0.840 0.970 1,608,000 1,490,040 0.9266 0.920 0.910 0.930 0.840 0.970 1,608,000 0.9266 -2.13%
2022-04-27 0 0.940 0.910 0.950 0.920 0.980 1,556,000 1,476,600 0.9490 0.940 0.910 0.950 0.920 0.980 1,556,000 0.9490 -1.05%
2022-04-26 0 0.950 0.930 0.960 0.930 0.980 1,528,000 1,457,440 0.9538 0.950 0.930 0.960 0.930 0.980 1,528,000 0.9538 0.00%
2022-04-25 0 0.950 0.930 0.950 0.930 0.970 1,732,000 1,637,000 0.9452 0.950 0.930 0.950 0.930 0.970 1,732,000 0.9452 -1.04%
2022-04-22 0 0.960 0.950 0.990 0.950 0.990 1,572,000 1,525,240 0.9703 0.960 0.950 0.990 0.950 0.990 1,572,000 0.9703 -2.04%
2022-04-21 0 0.980 0.940 0.990 0.930 1.010 1,460,000 1,413,480 0.9681 0.980 0.940 0.990 0.930 1.010 1,460,000 0.9681 2.08%
2022-04-20 0 0.960 0.960 1.020 0.950 1.070 1,492,000 1,481,640 0.9931 0.960 0.960 1.020 0.950 1.070 1,492,000 0.9931 0.00%
2022-04-19 0 0.960 0.930 0.960 0.940 0.990 1,784,000 1,713,160 0.9603 0.960 0.930 0.960 0.940 0.990 1,784,000 0.9603 -1.03%
2022-04-14 0 0.970 0.950 0.980 0.910 0.970 2,436,000 2,333,640 0.9580 0.970 0.950 0.980 0.910 0.970 2,436,000 0.9580 3.19%
2022-04-13 0 0.940 0.940 0.980 0.940 1.020 1,584,000 1,537,840 0.9709 0.940 0.940 0.980 0.940 1.020 1,584,000 0.9709 -4.08%
2022-04-12 0 0.980 0.960 0.980 0.960 1.030 1,524,000 1,498,680 0.9834 0.980 0.960 0.980 0.960 1.030 1,524,000 0.9834 -1.01%
2022-04-11 0 0.990 0.960 1.000 0.970 1.040 1,496,000 1,502,560 1.0044 0.990 0.960 1.000 0.970 1.040 1,496,000 1.0044 -1.00%
2022-04-08 0 1.000 0.940 1.020 0.970 1.080 1,524,000 1,519,160 0.9968 1.000 0.940 1.020 0.970 1.080 1,524,000 0.9968 -1.96%
2022-04-07 0 1.020 0.940 1.020 0.990 1.040 3,264,000 3,275,080 1.0034 1.020 0.940 1.020 0.990 1.040 3,264,000 1.0034 -1.92%
2022-04-06 0 1.040 0.940 1.040 1.040 1.040 44,000 45,760 1.0400 1.040 0.940 1.040 1.040 1.040 44,000 1.0400 0.00%
2022-04-04 0 1.040 0.940 1.040 0.910 1.040 356,000 361,960 1.0167 1.040 0.940 1.040 0.910 1.040 356,000 1.0167 13.04%
2022-04-01 0 0.920 0.850 0.930 0.840 0.940 144,000 129,120 0.8967 0.920 0.850 0.930 0.840 0.940 144,000 0.8967 -1.08%
2022-03-31 0 0.930 0.880 0.950 0.930 0.960 232,000 219,320 0.9453 0.930 0.880 0.950 0.930 0.960 232,000 0.9453 1.09%
2022-03-30 0 0.920 0.900 0.940 0.880 0.920 668,000 607,680 0.9097 0.920 0.900 0.940 0.880 0.920 668,000 0.9097 2.22%
2022-03-29 0 0.900 0.850 0.940 0.900 0.920 144,000 130,920 0.9092 0.900 0.850 0.940 0.900 0.920 144,000 0.9092 0.00%
2022-03-28 0 0.900 0.710 0.900 0.900 0.900 120,000 108,000 0.9000 0.900 0.710 0.900 0.900 0.900 120,000 0.9000 0.00%
2022-03-25 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2022-03-24 0 0.900 0.750 0.900 0.890 0.900 168,000 150,880 0.8981 0.900 0.750 0.900 0.890 0.900 168,000 0.8981 0.00%
2022-03-23 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2022-03-22 0 0.900 0.860 0.900 0.910 0.960 76,000 69,760 0.9179 0.900 0.860 0.900 0.910 0.960 76,000 0.9179 8.43%
2022-03-21 0 0.830 0.830 0.890 0.830 0.860 206,000 172,680 0.8383 0.830 0.830 0.890 0.830 0.860 206,000 0.8383 6.41%
2022-03-18 0 0.780 0.780 0.810 0.760 0.820 244,000 192,640 0.7895 0.780 0.780 0.810 0.760 0.820 244,000 0.7895 4.00%
2022-03-17 0 0.750 0.710 0.780 0.730 0.750 20,000 14,920 0.7460 0.750 0.710 0.780 0.730 0.750 20,000 0.7460 7.14%
2022-03-16 0 0.700 0.700 0.730 0.700 0.800 496,000 354,480 0.7147 0.700 0.700 0.730 0.700 0.800 496,000 0.7147 -6.67%
2022-03-15 0 0.750 0.750 0.780 0.690 0.750 136,000 98,280 0.7226 0.750 0.750 0.780 0.690 0.750 136,000 0.7226 8.70%
2022-03-14 0 0.690 0.690 0.700 0.680 0.710 240,000 167,400 0.6975 0.690 0.690 0.700 0.680 0.710 240,000 0.6975 -5.48%
2022-03-11 0 0.730 0.730 0.740 0.730 0.740 368,000 270,240 0.7343 0.730 0.730 0.740 0.730 0.740 368,000 0.7343 -6.41%
2022-03-10 0 0.780 0.740 0.790 0.780 0.790 56,000 44,040 0.7864 0.780 0.740 0.790 0.780 0.790 56,000 0.7864 -1.27%
2022-03-09 0 0.790 0.780 0.800 0.800 0.800 24,000 19,200 0.8000 0.790 0.780 0.800 0.800 0.800 24,000 0.8000 -2.47%
2022-03-08 0 0.810 0.800 0.820 - - 0 0 - 0.810 0.800 0.820 - - 0 - -1.22%
2022-03-07 0 0.820 0.790 0.850 0.800 0.850 100,000 81,840 0.8184 0.820 0.790 0.850 0.800 0.850 100,000 0.8184 -1.20%
2022-03-04 0 0.830 0.760 0.900 0.800 0.830 100,000 81,160 0.8116 0.830 0.760 0.900 0.800 0.830 100,000 0.8116 3.75%
2022-03-03 0 0.800 0.800 0.890 0.800 0.800 24,000 19,200 0.8000 0.800 0.800 0.890 0.800 0.800 24,000 0.8000 2.56%
2022-03-02 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-03-01 0 0.780 0.750 0.800 - - 0 0 - 0.780 0.750 0.800 - - 0 - -1.27%
2022-02-28 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2022-02-25 0 0.800 0.800 0.890 0.790 0.800 32,000 25,360 0.7925 0.800 0.800 0.890 0.790 0.800 32,000 0.7925 1.27%
2022-02-24 0 0.790 0.740 0.830 0.740 0.790 140,000 105,000 0.7500 0.790 0.740 0.830 0.740 0.790 140,000 0.7500 6.76%
2022-02-23 0 0.740 0.730 0.840 0.740 0.740 40,000 29,600 0.7400 0.740 0.730 0.840 0.740 0.740 40,000 0.7400 -1.33%
2022-02-22 0 0.750 0.730 0.850 - - 0 0 - 0.750 0.730 0.850 - - 0 - 0.00%
2022-02-21 0 0.750 0.750 0.890 0.750 0.750 48,000 36,160 0.7533 0.750 0.750 0.890 0.750 0.750 48,000 0.7533 -2.60%
2022-02-18 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2022-02-17 0 0.770 0.740 0.830 - - 0 0 - 0.770 0.740 0.830 - - 0 - 0.00%
2022-02-16 0 0.770 0.730 0.790 0.770 0.790 40,000 31,520 0.7880 0.770 0.730 0.790 0.770 0.790 40,000 0.7880 -2.53%
2022-02-15 0 0.790 0.790 0.800 0.790 0.790 4,000 3,160 0.7900 0.790 0.790 0.800 0.790 0.790 4,000 0.7900 0.00%
2022-02-14 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.790 0.790 0.800 0.790 0.790 40,000 0.7900 2.60%
2022-02-11 0 0.770 0.740 0.790 - - 0 0 - 0.770 0.740 0.790 - - 0 - 0.00%
2022-02-10 0 0.770 0.740 0.790 - - 0 0 - 0.770 0.740 0.790 - - 0 - 0.00%
2022-02-09 0 0.770 0.740 0.790 0.790 0.790 28,000 22,120 0.7900 0.770 0.740 0.790 0.790 0.790 28,000 0.7900 5.48%
2022-02-08 0 0.730 0.730 0.790 - - 0 0 - 0.730 0.730 0.790 - - 0 - 0.00%
2022-02-07 0 0.730 0.730 0.790 0.720 0.730 72,000 52,320 0.7267 0.730 0.730 0.790 0.720 0.730 72,000 0.7267 -8.75%
2022-02-04 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 0.800 0.750 0.800 0.800 0.800 100,000 0.8000 1.27%
2022-01-31 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2022-01-28 0 0.790 0.720 0.790 0.800 0.800 64,000 51,200 0.8000 0.790 0.720 0.790 0.800 0.800 64,000 0.8000 9.72%
2022-01-27 0 0.720 0.720 0.800 - - 0 0 - 0.720 0.720 0.800 - - 0 - 0.00%
2022-01-26 0 0.720 0.720 0.750 0.720 0.760 44,000 32,640 0.7418 0.720 0.720 0.750 0.720 0.760 44,000 0.7418 -6.49%
2022-01-25 0 0.770 0.730 0.800 0.700 0.770 208,000 154,320 0.7419 0.770 0.730 0.800 0.700 0.770 208,000 0.7419 2.67%
2022-01-24 0 0.750 0.740 0.820 - - 0 0 - 0.750 0.740 0.820 - - 0 - 0.00%
2022-01-21 0 0.750 0.740 0.820 - - 0 0 - 0.750 0.740 0.820 - - 0 - 0.00%
2022-01-20 0 0.750 0.740 0.810 0.740 0.750 68,000 50,560 0.7435 0.750 0.740 0.810 0.740 0.750 68,000 0.7435 -8.54%
2022-01-19 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2022-01-18 0 0.820 0.720 0.820 0.820 0.820 40,000 32,800 0.8200 0.820 0.720 0.820 0.820 0.820 40,000 0.8200 6.49%
2022-01-17 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2022-01-14 0 0.770 0.700 0.770 0.770 0.770 204,000 157,080 0.7700 0.770 0.700 0.770 0.770 0.770 204,000 0.7700 -3.75%
2022-01-13 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2022-01-12 0 0.800 0.720 0.830 - - 0 0 - 0.800 0.720 0.830 - - 0 - 0.00%
2022-01-11 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2022-01-10 0 0.800 0.720 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.720 0.800 0.800 0.800 4,000 0.8000 0.00%
2022-01-07 0 0.800 0.730 0.800 0.700 0.800 380,000 277,640 0.7306 0.800 0.730 0.800 0.700 0.800 380,000 0.7306 11.11%
2022-01-06 0 0.720 0.720 0.820 - - 0 0 - 0.720 0.720 0.820 - - 0 - 0.00%
2022-01-05 0 0.720 0.720 0.880 0.720 0.720 24,000 17,280 0.7200 0.720 0.720 0.880 0.720 0.720 24,000 0.7200 -2.70%
2022-01-04 0 0.740 0.730 0.860 0.700 0.760 88,000 65,360 0.7427 0.740 0.730 0.860 0.700 0.760 88,000 0.7427 -1.33%
2022-01-03 0 0.750 0.750 0.840 0.750 0.750 120,000 90,000 0.7500 0.750 0.750 0.840 0.750 0.750 120,000 0.7500 -7.41%
2021-12-31 0 0.810 0.750 0.810 0.850 0.860 28,000 23,840 0.8514 0.810 0.750 0.810 0.850 0.860 28,000 0.8514 -1.22%
2021-12-30 0 0.820 0.740 0.870 - - 0 0 - 0.820 0.740 0.870 - - 0 - 0.00%
2021-12-29 0 0.820 0.740 0.820 0.820 0.820 4,000 3,280 0.8200 0.820 0.740 0.820 0.820 0.820 4,000 0.8200 7.89%
2021-12-28 0 0.760 0.730 0.860 - - 0 0 - 0.760 0.730 0.860 - - 0 - 0.00%
2021-12-24 0 0.760 0.760 0.870 0.760 0.770 24,000 18,360 0.7650 0.760 0.760 0.870 0.760 0.770 24,000 0.7650 0.00%
2021-12-23 0 0.760 0.760 0.880 0.760 0.880 116,000 101,120 0.8717 0.760 0.760 0.880 0.760 0.880 116,000 0.8717 -13.64%
2021-12-22 0 0.880 0.810 0.880 0.710 0.940 188,000 158,480 0.8430 0.880 0.810 0.880 0.710 0.940 188,000 0.8430 23.94%
2021-12-21 0 0.710 0.710 0.830 0.700 0.720 80,000 56,560 0.7070 0.710 0.710 0.830 0.700 0.720 80,000 0.7070 -4.05%
2021-12-20 0 0.740 0.740 0.830 0.720 0.750 92,000 66,840 0.7265 0.740 0.740 0.830 0.720 0.750 92,000 0.7265 -9.76%
2021-12-17 0 0.820 0.730 0.890 - - 0 0 - 0.820 0.730 0.890 - - 0 - 0.00%
2021-12-16 0 0.820 0.730 0.860 0.820 0.820 20,000 16,400 0.8200 0.820 0.730 0.860 0.820 0.820 20,000 0.8200 -4.65%
2021-12-15 0 0.860 0.810 0.860 0.880 0.880 8,000 7,040 0.8800 0.860 0.810 0.860 0.880 0.880 8,000 0.8800 -3.37%
2021-12-14 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2021-12-13 0 0.890 0.810 0.890 - - 4,000 3,560 0.8900 0.890 0.810 0.890 - - 4,000 0.8900 -1.11%
2021-12-10 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2021-12-09 0 0.900 0.850 0.900 0.900 0.900 24,000 21,600 0.9000 0.900 0.850 0.900 0.900 0.900 24,000 0.9000 7.14%
2021-12-08 0 0.840 0.810 0.900 0.800 0.840 92,000 74,400 0.8087 0.840 0.810 0.900 0.800 0.840 92,000 0.8087 -14.29%
2021-12-07 0 0.980 0.800 0.990 0.800 1.040 76,000 67,720 0.8911 0.980 0.800 0.990 0.800 1.040 76,000 0.8911 34.25%
2021-12-06 0 0.730 0.730 0.800 0.730 0.730 4,001 2,920 0.7298 0.730 0.730 0.800 0.730 0.730 4,001 0.7298 0.00%
2021-12-03 0 0.730 0.730 0.760 0.720 0.720 88,000 63,360 0.7200 0.730 0.730 0.760 0.720 0.720 88,000 0.7200 -2.67%
2021-12-02 0 0.750 0.740 0.810 0.750 0.750 12,000 9,000 0.7500 0.750 0.740 0.810 0.750 0.750 12,000 0.7500 -1.32%
2021-12-01 0 0.760 0.750 0.810 0.760 0.770 56,000 42,600 0.7607 0.760 0.750 0.810 0.760 0.770 56,000 0.7607 -1.30%
2021-11-30 0 0.770 0.770 0.810 - - 0 0 - 0.770 0.770 0.810 - - 0 - 0.00%
2021-11-29 0 0.770 0.770 0.910 - - 0 0 - 0.770 0.770 0.910 - - 0 - 0.00%
2021-11-26 0 0.770 0.770 - - - 0 0 - 0.770 0.770 - - - 0 - 0.00%
2021-11-25 0 0.770 0.770 - - - 0 0 - 0.770 0.770 - - - 0 - 0.00%
2021-11-24 0 0.770 0.770 0.860 - - 0 0 - 0.770 0.770 0.860 - - 0 - 0.00%
2021-11-23 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2021-11-22 0 0.770 0.770 0.830 - - 24,000 18,480 0.7700 0.770 0.770 0.830 - - 24,000 0.7700 0.00%
2021-11-19 0 0.770 0.770 0.860 0.770 0.810 64,000 50,400 0.7875 0.770 0.770 0.860 0.770 0.810 64,000 0.7875 -6.10%
2021-11-18 0 0.820 0.820 0.860 0.820 0.820 60,000 49,200 0.8200 0.820 0.820 0.860 0.820 0.820 60,000 0.8200 0.00%
2021-11-17 0 0.820 0.820 0.840 0.820 0.820 28,000 22,960 0.8200 0.820 0.820 0.840 0.820 0.820 28,000 0.8200 -2.38%
2021-11-16 0 0.840 0.820 0.840 0.850 0.850 44,000 36,560 0.8309 0.840 0.820 0.840 0.850 0.850 44,000 0.8309 3.70%
2021-11-15 0 0.810 0.810 0.950 0.790 0.810 76,000 60,840 0.8005 0.810 0.810 0.950 0.790 0.810 76,000 0.8005 3.85%
2021-11-12 0 0.780 0.750 0.780 0.720 0.780 104,000 77,040 0.7408 0.780 0.750 0.780 0.720 0.780 104,000 0.7408 0.00%
2021-11-11 0 0.780 0.760 0.780 0.780 0.800 84,000 66,560 0.7924 0.780 0.760 0.780 0.780 0.800 84,000 0.7924 -3.70%
2021-11-10 0 0.810 0.780 0.820 0.820 0.820 68,000 55,760 0.8200 0.810 0.780 0.820 0.820 0.820 68,000 0.8200 -1.22%
2021-11-09 0 0.820 0.780 0.850 0.820 0.820 4,000 3,280 0.8200 0.820 0.780 0.850 0.820 0.820 4,000 0.8200 0.00%
2021-11-08 0 0.820 0.780 0.830 0.820 0.830 8,000 6,600 0.8250 0.820 0.780 0.830 0.820 0.830 8,000 0.8250 -2.38%
2021-11-05 0 0.840 0.840 0.850 - - 0 0 - 0.840 0.840 0.850 - - 0 - 1.20%
2021-11-04 0 0.830 0.830 0.850 0.830 0.830 8,000 6,640 0.8300 0.830 0.830 0.850 0.830 0.830 8,000 0.8300 1.22%
2021-11-03 0 0.820 0.790 0.830 0.790 0.830 60,000 48,520 0.8087 0.820 0.790 0.830 0.790 0.830 60,000 0.8087 1.23%
2021-11-02 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 1.25%
2021-11-01 0 0.800 0.800 0.970 0.800 0.810 128,000 102,720 0.8025 0.800 0.800 0.970 0.800 0.810 128,000 0.8025 -1.23%
2021-10-29 0 0.810 0.800 0.810 0.810 0.810 80,000 64,800 0.8100 0.810 0.800 0.810 0.810 0.810 80,000 0.8100 0.00%
2021-10-28 0 0.810 0.800 0.840 0.810 0.810 16,000 12,960 0.8100 0.810 0.800 0.840 0.810 0.810 16,000 0.8100 0.00%
2021-10-27 0 0.810 0.800 0.870 0.800 0.810 84,000 67,920 0.8086 0.810 0.800 0.870 0.800 0.810 84,000 0.8086 0.00%
2021-10-26 0 0.810 0.800 0.820 0.810 0.810 16,000 12,960 0.8100 0.810 0.800 0.820 0.810 0.810 16,000 0.8100 -1.22%
2021-10-25 0 0.820 0.800 0.870 0.750 0.820 116,000 93,280 0.8041 0.820 0.800 0.870 0.750 0.820 116,000 0.8041 0.00%
2021-10-22 0 0.820 0.820 0.870 0.780 0.800 20,000 15,760 0.7880 0.820 0.820 0.870 0.780 0.800 20,000 0.7880 0.00%
2021-10-21 0 0.820 0.800 0.880 - - 0 0 - 0.820 0.800 0.880 - - 0 - 0.00%
2021-10-20 0 0.820 0.810 0.830 0.820 0.830 24,000 19,840 0.8267 0.820 0.810 0.830 0.820 0.830 24,000 0.8267 -3.53%
2021-10-19 0 0.850 0.850 1.000 0.850 0.850 4,000 3,400 0.8500 0.850 0.850 1.000 0.850 0.850 4,000 0.8500 3.66%
2021-10-18 0 0.820 0.820 0.880 0.820 0.920 476,000 401,440 0.8434 0.820 0.820 0.880 0.820 0.920 476,000 0.8434 -11.83%
2021-10-15 0 0.930 0.930 1.000 0.930 0.930 4,000 3,720 0.9300 0.930 0.930 1.000 0.930 0.930 4,000 0.9300 -5.10%
2021-10-12 0 0.980 0.930 1.020 - - 0 0 - 0.980 0.930 1.020 - - 0 - 0.00%
2021-10-11 0 0.980 0.920 1.050 0.980 0.980 4,000 3,920 0.9800 0.980 0.920 1.050 0.980 0.980 4,000 0.9800 0.00%
2021-10-08 0 0.980 0.980 1.090 0.980 1.010 304,000 301,080 0.9904 0.980 0.980 1.090 0.980 1.010 304,000 0.9904 0.00%
2021-10-07 0 0.980 0.940 1.000 - - 0 0 - 0.980 0.940 1.000 - - 0 - 0.00%
2021-10-06 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.980 0.980 1.000 0.980 0.980 60,000 0.9800 0.00%
2021-10-05 0 0.980 0.940 0.980 0.980 1.020 88,000 87,000 0.9886 0.980 0.940 0.980 0.980 1.020 88,000 0.9886 -3.92%
2021-10-04 0 1.020 1.020 1.030 1.000 1.040 292,000 300,960 1.0307 1.020 1.020 1.030 1.000 1.040 292,000 1.0307 0.99%
2021-09-30 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2021-09-29 0 1.010 0.980 1.010 - - 0 0 - 1.010 0.980 1.010 - - 0 - 0.00%
2021-09-28 0 1.010 0.980 1.010 0.980 1.010 136,000 135,000 0.9926 1.010 0.980 1.010 0.980 1.010 136,000 0.9926 2.02%
2021-09-27 0 0.990 0.990 1.020 0.990 0.990 12,000 11,880 0.9900 0.990 0.990 1.020 0.990 0.990 12,000 0.9900 0.00%
2021-09-24 0 0.990 0.990 1.020 0.990 0.990 4,000 3,960 0.9900 0.990 0.990 1.020 0.990 0.990 4,000 0.9900 0.00%
2021-09-23 0 0.990 0.990 1.010 0.990 1.010 68,000 68,000 1.0000 0.990 0.990 1.010 0.990 1.010 68,000 1.0000 -1.98%
2021-09-21 0 1.010 1.010 1.040 1.000 1.010 408,000 411,160 1.0077 1.010 1.010 1.040 1.000 1.010 408,000 1.0077 2.02%
2021-09-20 0 0.990 0.990 1.010 0.990 1.000 44,000 43,960 0.9991 0.990 0.990 1.010 0.990 1.000 44,000 0.9991 -1.00%
2021-09-17 0 1.000 0.990 1.020 1.000 1.000 8,000 8,000 1.0000 1.000 0.990 1.020 1.000 1.000 8,000 1.0000 0.00%
2021-09-16 0 1.000 1.000 1.020 1.000 1.020 148,000 150,480 1.0168 1.000 1.000 1.020 1.000 1.020 148,000 1.0168 -1.96%
2021-09-15 0 1.020 1.020 1.040 1.020 1.020 56,000 57,120 1.0200 1.020 1.020 1.040 1.020 1.020 56,000 1.0200 0.00%
2021-09-14 0 1.020 1.020 1.070 1.000 1.030 264,000 271,800 1.0295 1.020 1.020 1.070 1.000 1.030 264,000 1.0295 -2.86%
2021-09-13 0 1.050 1.020 1.050 1.050 1.050 24,000 25,200 1.0500 1.050 1.020 1.050 1.050 1.050 24,000 1.0500 0.00%
2021-09-10 0 1.050 1.000 1.050 1.000 1.060 452,000 474,400 1.0496 1.050 1.000 1.050 1.000 1.060 452,000 1.0496 5.00%
2021-09-09 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2021-09-08 0 1.000 0.960 1.060 - - 16,000 16,480 1.0300 1.000 0.960 1.060 - - 16,000 1.0300 0.00%
2021-09-07 0 1.000 1.000 1.010 1.000 1.020 256,000 257,560 1.0061 1.000 1.000 1.010 1.000 1.020 256,000 1.0061 -1.96%
2021-09-06 0 1.020 1.020 1.040 1.020 1.040 8,000 8,240 1.0300 1.020 1.020 1.040 1.020 1.040 8,000 1.0300 -1.92%
2021-09-03 0 1.040 1.020 1.040 1.040 1.040 16,000 16,640 1.0400 1.040 1.020 1.040 1.040 1.040 16,000 1.0400 0.00%
2021-09-02 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - -1.89%
2021-09-01 0 1.060 1.000 1.060 1.060 1.060 12,000 12,720 1.0600 1.060 1.000 1.060 1.060 1.060 12,000 1.0600 0.00%
2021-08-31 0 1.060 1.010 1.060 1.000 1.060 12,000 12,240 1.0200 1.060 1.010 1.060 1.000 1.060 12,000 1.0200 1.92%
2021-08-30 0 1.040 1.040 1.060 1.040 1.070 68,000 71,080 1.0453 1.040 1.040 1.060 1.040 1.070 68,000 1.0453 -1.89%
2021-08-27 0 1.060 1.050 1.070 1.050 1.060 12,000 12,680 1.0567 1.060 1.050 1.070 1.050 1.060 12,000 1.0567 3.92%
2021-08-26 0 1.020 1.020 1.050 1.020 1.020 100,000 102,000 1.0200 1.020 1.020 1.050 1.020 1.020 100,000 1.0200 0.00%
2021-08-25 0 1.020 1.020 1.040 - - 0 0 - 1.020 1.020 1.040 - - 0 - 0.00%
2021-08-24 0 1.020 1.020 1.040 1.020 1.020 84,000 85,680 1.0200 1.020 1.020 1.040 1.020 1.020 84,000 1.0200 0.00%
2021-08-23 0 1.020 1.000 1.050 1.000 1.020 112,000 113,920 1.0171 1.020 1.000 1.050 1.000 1.020 112,000 1.0171 4.08%
2021-08-20 0 0.980 0.920 0.980 0.910 1.000 24,000 23,280 0.9700 0.980 0.920 0.980 0.910 1.000 24,000 0.9700 -3.92%
2021-08-19 0 1.020 1.020 1.050 1.020 1.020 52,000 53,040 1.0200 1.020 1.020 1.050 1.020 1.020 52,000 1.0200 0.00%
2021-08-18 0 1.020 1.010 1.050 1.010 1.020 16,000 16,280 1.0175 1.020 1.010 1.050 1.010 1.020 16,000 1.0175 0.00%
2021-08-17 0 1.020 1.020 1.050 - - 4,000 4,080 1.0200 1.020 1.020 1.050 - - 4,000 1.0200 0.00%
2021-08-16 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2021-08-13 0 1.020 1.000 1.040 1.020 1.050 24,000 24,640 1.0267 1.020 1.000 1.040 1.020 1.050 24,000 1.0267 -1.92%
2021-08-12 0 1.040 1.030 1.120 1.040 1.050 76,000 79,120 1.0411 1.040 1.030 1.120 1.040 1.050 76,000 1.0411 -1.89%
2021-08-11 0 1.060 1.060 1.080 1.060 1.060 64,000 67,840 1.0600 1.060 1.060 1.080 1.060 1.060 64,000 1.0600 1.92%
2021-08-10 0 1.040 1.020 1.040 1.010 1.040 32,000 32,800 1.0250 1.040 1.020 1.040 1.010 1.040 32,000 1.0250 0.97%
2021-08-09 0 1.030 1.030 1.060 1.030 1.030 12,000 12,360 1.0300 1.030 1.030 1.060 1.030 1.030 12,000 1.0300 -1.90%
2021-08-06 0 1.050 1.040 1.120 1.050 1.050 64,000 67,200 1.0500 1.050 1.040 1.120 1.050 1.050 64,000 1.0500 0.00%
2021-08-05 0 1.050 1.010 1.050 1.050 1.050 36,000 37,800 1.0500 1.050 1.010 1.050 1.050 1.050 36,000 1.0500 0.00%
2021-08-04 0 1.050 1.020 1.080 1.050 1.080 28,000 29,880 1.0671 1.050 1.020 1.080 1.050 1.080 28,000 1.0671 -2.78%
2021-08-03 0 1.080 1.030 1.080 1.080 1.080 4,000 4,320 1.0800 1.080 1.030 1.080 1.080 1.080 4,000 1.0800 0.00%
2021-08-02 0 1.080 1.040 1.120 1.020 1.100 200,000 212,600 1.0630 1.080 1.040 1.120 1.020 1.100 200,000 1.0630 1.89%
2021-07-30 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2021-07-29 0 1.060 1.060 1.080 1.060 1.060 4,000 4,240 1.0600 1.060 1.060 1.080 1.060 1.060 4,000 1.0600 0.00%
2021-07-28 0 1.060 1.020 1.070 1.000 1.060 540,000 549,360 1.0173 1.060 1.020 1.070 1.000 1.060 540,000 1.0173 3.92%
2021-07-27 0 1.020 1.000 1.020 1.020 1.080 440,000 457,600 1.0400 1.020 1.000 1.020 1.020 1.080 440,000 1.0400 -5.56%
2021-07-26 0 1.080 1.050 1.080 1.070 1.120 300,000 323,840 1.0795 1.080 1.050 1.080 1.070 1.120 300,000 1.0795 -0.92%
2021-07-23 0 1.090 1.080 1.100 1.070 1.090 116,000 125,840 1.0848 1.090 1.080 1.100 1.070 1.090 116,000 1.0848 1.87%
2021-07-22 0 1.070 1.070 1.100 1.070 1.110 268,000 289,480 1.0801 1.070 1.070 1.100 1.070 1.110 268,000 1.0801 -5.31%
2021-07-21 0 1.130 1.090 1.130 1.100 1.200 132,000 150,360 1.1391 1.130 1.090 1.130 1.100 1.200 132,000 1.1391 -0.88%
2021-07-20 0 1.140 1.090 1.140 1.090 1.180 296,000 340,360 1.1499 1.140 1.090 1.140 1.090 1.180 296,000 1.1499 3.64%
2021-07-19 0 1.100 1.060 1.110 1.050 1.120 16,000 17,480 1.0925 1.100 1.060 1.110 1.050 1.120 16,000 1.0925 0.00%
2021-07-16 0 1.100 1.100 1.150 1.030 1.120 432,000 473,400 1.0958 1.100 1.100 1.150 1.030 1.120 432,000 1.0958 -2.65%
2021-07-15 0 1.130 1.080 1.150 1.130 1.150 40,000 45,360 1.1340 1.130 1.080 1.150 1.130 1.150 40,000 1.1340 0.00%
2021-07-14 0 1.130 1.090 1.130 1.090 1.130 96,000 106,720 1.1117 1.130 1.090 1.130 1.090 1.130 96,000 1.1117 -0.88%
2021-07-13 0 1.140 1.100 1.140 1.140 1.180 128,000 147,040 1.1488 1.140 1.100 1.140 1.140 1.180 128,000 1.1488 1.79%
2021-07-12 0 1.120 1.120 1.130 1.100 1.130 136,000 151,520 1.1141 1.120 1.120 1.130 1.100 1.130 136,000 1.1141 1.82%
2021-07-09 0 1.100 1.100 1.160 1.090 1.110 44,000 48,440 1.1009 1.100 1.100 1.160 1.090 1.110 44,000 1.1009 -4.35%
2021-07-08 0 1.150 1.110 1.150 1.150 1.150 72,000 82,800 1.1500 1.150 1.110 1.150 1.150 1.150 72,000 1.1500 0.00%
2021-07-07 0 1.150 1.150 1.160 1.150 1.150 100,000 115,000 1.1500 1.150 1.150 1.160 1.150 1.150 100,000 1.1500 2.68%
2021-07-06 0 1.120 1.130 1.140 1.120 1.120 4,000 4,480 1.1200 1.120 1.130 1.140 1.120 1.120 4,000 1.1200 0.00%
2021-07-05 0 1.120 1.110 1.140 1.110 1.150 128,000 143,800 1.1234 1.120 1.110 1.140 1.110 1.150 128,000 1.1234 1.82%
2021-07-02 0 1.100 1.100 1.150 1.080 1.200 752,000 839,480 1.1163 1.100 1.100 1.150 1.080 1.200 752,000 1.1163 -8.33%
2021-06-30 0 1.200 1.180 1.200 1.180 1.210 324,000 387,560 1.1962 1.200 1.180 1.200 1.180 1.210 324,000 1.1962 -0.83%
2021-06-29 0 1.210 1.210 1.230 1.200 1.200 72,000 86,760 1.2050 1.210 1.210 1.230 1.200 1.200 72,000 1.2050 -1.63%
2021-06-28 0 1.230 1.210 1.230 1.190 1.300 700,000 858,040 1.2258 1.230 1.210 1.230 1.190 1.300 700,000 1.2258 2.50%
2021-06-25 0 1.200 1.180 1.200 1.170 1.200 396,000 468,040 1.1819 1.200 1.180 1.200 1.170 1.200 396,000 1.1819 1.69%
2021-06-24 0 1.180 1.150 1.180 1.170 1.190 192,000 226,880 1.1817 1.180 1.150 1.180 1.170 1.190 192,000 1.1817 6.31%
2021-06-23 0 1.110 1.110 1.120 1.110 1.130 36,000 40,320 1.1200 1.110 1.110 1.120 1.110 1.130 36,000 1.1200 -1.77%
2021-06-22 0 1.130 1.120 1.150 1.120 1.130 180,000 203,320 1.1296 1.130 1.120 1.150 1.120 1.130 180,000 1.1296 0.00%
2021-06-21 0 1.130 1.130 1.140 1.100 1.140 104,000 116,920 1.1242 1.130 1.130 1.140 1.100 1.140 104,000 1.1242 -2.59%
2021-06-18 0 1.160 1.130 1.160 1.150 1.160 36,000 41,400 1.1500 1.160 1.130 1.160 1.150 1.160 36,000 1.1500 2.65%
2021-06-17 0 1.130 1.130 1.170 1.110 1.190 400,000 457,480 1.1437 1.130 1.130 1.170 1.110 1.190 400,000 1.1437 -5.04%
2021-06-16 0 1.190 1.120 1.190 1.190 1.190 112,000 133,280 1.1900 1.190 1.120 1.190 1.190 1.190 112,000 1.1900 -0.83%
2021-06-15 0 1.200 1.130 1.200 1.090 1.200 316,000 368,160 1.1651 1.200 1.130 1.200 1.090 1.200 316,000 1.1651 1.69%
2021-06-11 0 1.180 1.150 1.180 1.110 1.190 112,000 130,920 1.1689 1.180 1.150 1.180 1.110 1.190 112,000 1.1689 2.61%
2021-06-10 0 1.150 1.140 1.160 1.150 1.190 268,000 312,240 1.1651 1.150 1.140 1.160 1.150 1.190 268,000 1.1651 1.77%
2021-06-09 0 1.130 1.130 1.150 1.130 1.170 524,000 603,720 1.1521 1.130 1.130 1.150 1.130 1.170 524,000 1.1521 4.63%
2021-06-08 0 1.080 1.070 1.150 1.080 1.090 192,000 208,240 1.0846 1.080 1.070 1.150 1.080 1.090 192,000 1.0846 0.00%
2021-06-07 0 1.080 1.080 1.160 1.050 1.230 136,000 149,120 1.0965 1.080 1.080 1.160 1.050 1.230 136,000 1.0965 0.00%
2021-06-04 0 1.080 1.080 1.200 1.050 1.100 124,000 131,520 1.0606 1.080 1.080 1.200 1.050 1.100 124,000 1.0606 -1.82%
2021-06-03 0 1.100 1.050 1.170 1.100 1.100 152,000 167,200 1.1000 1.100 1.050 1.170 1.100 1.100 152,000 1.1000 0.00%
2021-06-02 0 1.100 1.100 1.200 1.100 1.330 88,000 104,320 1.1855 1.100 1.100 1.200 1.100 1.330 88,000 1.1855 0.00%
2021-06-01 0 1.100 1.050 1.100 1.050 1.100 164,000 175,520 1.0702 1.100 1.050 1.100 1.050 1.100 164,000 1.0702 0.00%
2021-05-31 0 1.100 1.100 1.160 1.100 1.190 296,000 335,680 1.1341 1.100 1.100 1.160 1.100 1.190 296,000 1.1341 0.00%
2021-05-28 0 1.100 1.030 1.120 1.030 1.130 220,000 230,400 1.0473 1.100 1.030 1.120 1.030 1.130 220,000 1.0473 -2.65%
2021-05-27 0 1.130 1.100 1.150 1.020 1.160 300,000 334,240 1.1141 1.130 1.100 1.150 1.020 1.160 300,000 1.1141 -2.59%
2021-05-26 0 1.160 1.110 1.160 1.150 1.200 164,000 194,280 1.1846 1.160 1.110 1.160 1.150 1.200 164,000 1.1846 0.00%
2021-05-25 0 1.160 1.110 1.150 1.090 1.180 840,000 956,320 1.1385 1.160 1.110 1.150 1.090 1.180 840,000 1.1385 16.00%
2021-05-24 0 1.000 1.000 1.020 0.980 1.130 2,403,200 2,439,464 1.0151 1.000 1.000 1.020 0.980 1.130 2,403,200 1.0151 -11.50%
2021-05-21 0 1.130 1.130 1.150 0.870 1.450 3,900,000 4,698,800 1.2048 1.130 1.130 1.150 0.870 1.450 3,900,000 1.2048 -19.29%
2021-05-20 0 1.400 1.400 1.410 1.260 1.460 4,905,500 6,752,110 1.3764 1.400 1.400 1.410 1.260 1.460 4,905,500 1.3764 11.11%
2021-05-18 0 1.260 1.250 1.280 1.080 1.290 5,036,800 6,040,336 1.1992 1.260 1.250 1.280 1.080 1.290 5,036,800 1.1992 17.76%
2021-05-17 0 1.070 1.060 1.070 0.960 1.100 3,936,000 4,106,880 1.0434 1.070 1.060 1.070 0.960 1.100 3,936,000 1.0434 13.83%
2021-05-14 0 0.940 0.920 0.940 0.920 0.970 1,244,000 1,177,640 0.9467 0.940 0.920 0.940 0.920 0.970 1,244,000 0.9467 2.17%
2021-05-13 0 0.920 0.900 0.920 0.830 0.950 2,180,000 1,938,840 0.8894 0.920 0.900 0.920 0.830 0.950 2,180,000 0.8894 10.84%
2021-05-12 0 0.830 0.820 0.830 0.810 0.830 812,000 662,800 0.8163 0.830 0.820 0.830 0.810 0.830 812,000 0.8163 2.47%
2021-05-11 0 0.810 0.800 0.810 0.790 0.840 392,000 315,480 0.8048 0.810 0.800 0.810 0.790 0.840 392,000 0.8048 0.00%
2021-05-10 0 0.810 0.810 0.820 0.790 0.840 336,000 276,840 0.8239 0.810 0.810 0.820 0.790 0.840 336,000 0.8239 2.53%
2021-05-07 0 0.790 0.790 0.820 0.790 0.820 64,000 51,800 0.8094 0.790 0.790 0.820 0.790 0.820 64,000 0.8094 -2.47%
2021-05-06 0 0.810 0.800 0.810 0.790 0.810 776,000 620,840 0.8001 0.810 0.800 0.810 0.790 0.810 776,000 0.8001 2.53%
2021-05-05 0 0.790 0.790 0.800 0.770 0.790 160,000 125,840 0.7865 0.790 0.790 0.800 0.770 0.790 160,000 0.7865 2.60%
2021-05-04 0 0.770 0.770 0.780 0.760 0.770 152,000 116,520 0.7666 0.770 0.770 0.780 0.760 0.770 152,000 0.7666 1.32%
2021-05-03 0 0.760 0.760 0.770 0.730 0.760 504,000 381,440 0.7568 0.760 0.760 0.770 0.730 0.760 504,000 0.7568 -3.80%
2021-04-30 0 0.790 0.790 0.810 0.760 0.860 2,828,000 2,315,040 0.8186 0.790 0.790 0.810 0.760 0.860 2,828,000 0.8186 -1.25%
2021-04-29 0 0.800 0.790 0.800 0.740 0.800 1,316,000 1,021,720 0.7764 0.800 0.790 0.800 0.740 0.800 1,316,000 0.7764 8.11%
2021-04-28 0 0.740 0.720 0.740 0.710 0.740 372,000 268,000 0.7204 0.740 0.720 0.740 0.710 0.740 372,000 0.7204 2.78%
2021-04-27 0 0.720 0.700 0.720 0.700 0.720 476,000 338,080 0.7103 0.720 0.700 0.720 0.700 0.720 476,000 0.7103 0.00%
2021-04-26 0 0.720 0.700 0.720 0.700 0.730 384,000 274,640 0.7152 0.720 0.700 0.720 0.700 0.730 384,000 0.7152 2.86%
2021-04-23 0 0.700 0.680 0.700 0.680 0.700 212,000 146,320 0.6902 0.700 0.680 0.700 0.680 0.700 212,000 0.6902 0.00%
2021-04-22 0 0.700 0.690 0.700 0.700 0.700 372,000 260,400 0.7000 0.700 0.690 0.700 0.700 0.700 372,000 0.7000 1.45%
2021-04-21 0 0.690 0.680 0.700 0.690 0.700 120,000 83,800 0.6983 0.690 0.680 0.700 0.690 0.700 120,000 0.6983 -1.43%
2021-04-20 0 0.700 0.680 0.700 0.680 0.700 100,000 68,240 0.6824 0.700 0.680 0.700 0.680 0.700 100,000 0.6824 0.00%
2021-04-19 0 0.700 0.660 0.700 0.690 0.700 202,000 137,520 0.6808 0.700 0.660 0.700 0.690 0.700 202,000 0.6808 0.00%
2021-04-16 0 0.700 0.680 0.700 0.680 0.700 784,000 540,360 0.6892 0.700 0.680 0.700 0.680 0.700 784,000 0.6892 6.06%
2021-04-15 0 0.660 0.660 0.690 0.650 0.700 404,000 271,640 0.6724 0.660 0.660 0.690 0.650 0.700 404,000 0.6724 -1.49%
2021-04-14 0 0.670 0.630 0.670 0.640 0.680 568,000 369,240 0.6501 0.670 0.630 0.670 0.640 0.680 568,000 0.6501 4.69%
2021-04-13 0 0.640 0.610 0.640 0.600 0.660 916,000 591,600 0.6459 0.640 0.610 0.640 0.600 0.660 916,000 0.6459 3.23%
2021-04-12 0 0.620 0.610 0.640 0.620 0.650 52,000 33,560 0.6454 0.620 0.610 0.640 0.620 0.650 52,000 0.6454 0.00%
2021-04-09 0 0.620 0.610 0.620 0.600 0.620 436,000 267,040 0.6125 0.620 0.610 0.620 0.600 0.620 436,000 0.6125 3.33%
2021-04-08 0 0.600 0.600 0.620 0.580 0.600 124,000 74,160 0.5981 0.600 0.600 0.620 0.580 0.600 124,000 0.5981 3.45%
2021-04-07 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 0.580 0.580 0.620 0.580 0.580 100,000 0.5800 -3.33%
2021-04-01 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.580 0.600 0.600 0.600 8,000 0.6000 -1.64%
2021-03-31 0 0.610 0.570 0.620 0.570 0.610 72,000 43,000 0.5972 0.610 0.570 0.620 0.570 0.610 72,000 0.5972 1.67%
2021-03-30 0 0.600 0.590 0.620 0.600 0.630 72,000 43,520 0.6044 0.600 0.590 0.620 0.600 0.630 72,000 0.6044 7.14%
2021-03-29 0 0.560 0.550 0.600 0.560 0.620 68,000 39,920 0.5871 0.560 0.550 0.600 0.560 0.620 68,000 0.5871 -6.67%
2021-03-26 0 0.600 0.550 0.600 0.510 0.640 392,001 222,040 0.5664 0.600 0.550 0.600 0.510 0.640 392,001 0.5664 -1.64%
2021-03-25 0 0.610 0.580 0.610 0.580 0.620 92,000 56,000 0.6087 0.610 0.580 0.610 0.580 0.620 92,000 0.6087 1.67%
2021-03-24 0 0.600 0.460 0.610 0.600 0.600 8,000 4,800 0.6000 0.600 0.460 0.610 0.600 0.600 8,000 0.6000 0.00%
2021-03-23 0 0.600 0.600 0.620 0.580 0.640 308,000 183,840 0.5969 0.600 0.600 0.620 0.580 0.640 308,000 0.5969 -3.23%
2021-03-22 0 0.620 0.620 0.630 0.610 0.640 152,000 94,120 0.6192 0.620 0.620 0.630 0.610 0.640 152,000 0.6192 0.00%
2021-03-19 0 0.620 0.620 0.630 0.620 0.630 76,000 47,160 0.6205 0.620 0.620 0.630 0.620 0.630 76,000 0.6205 -3.12%
2021-03-18 0 0.640 0.620 0.640 0.620 0.640 84,000 52,160 0.6210 0.640 0.620 0.640 0.620 0.640 84,000 0.6210 0.00%
2021-03-17 0 0.640 0.620 0.640 0.640 0.640 120,000 76,800 0.6400 0.640 0.620 0.640 0.640 0.640 120,000 0.6400 0.00%
2021-03-16 0 0.640 0.610 0.640 0.620 0.650 704,000 448,880 0.6376 0.640 0.610 0.640 0.620 0.650 704,000 0.6376 1.59%
2021-03-15 0 0.630 0.620 0.630 0.640 0.650 44,000 28,200 0.6409 0.630 0.620 0.630 0.640 0.650 44,000 0.6409 -1.56%
2021-03-12 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-03-11 0 0.640 0.620 0.640 0.650 0.650 24,000 15,440 0.6433 0.640 0.620 0.640 0.650 0.650 24,000 0.6433 1.59%
2021-03-10 0 0.630 0.620 0.640 0.620 0.640 164,000 102,320 0.6239 0.630 0.620 0.640 0.620 0.640 164,000 0.6239 0.00%
2021-03-09 0 0.630 0.620 0.630 0.610 0.640 144,000 89,640 0.6225 0.630 0.620 0.630 0.610 0.640 144,000 0.6225 0.00%
2021-03-08 0 0.630 0.620 0.630 0.630 0.650 48,000 30,800 0.6417 0.630 0.620 0.630 0.630 0.650 48,000 0.6417 0.00%
2021-03-05 0 0.630 0.630 0.640 0.620 0.640 16,000 10,160 0.6350 0.630 0.630 0.640 0.620 0.640 16,000 0.6350 1.61%
2021-03-04 0 0.620 0.620 0.640 0.620 0.640 296,000 184,080 0.6219 0.620 0.620 0.640 0.620 0.640 296,000 0.6219 -1.59%
2021-03-03 0 0.630 0.630 0.640 0.620 0.640 100,000 63,160 0.6316 0.630 0.630 0.640 0.620 0.640 100,000 0.6316 -1.56%
2021-03-02 0 0.640 0.630 0.640 0.620 0.640 248,000 156,320 0.6303 0.640 0.630 0.640 0.620 0.640 248,000 0.6303 0.00%
2021-03-01 0 0.640 0.630 0.640 0.620 0.650 272,000 173,240 0.6369 0.640 0.630 0.640 0.620 0.650 272,000 0.6369 0.00%
2021-02-26 0 0.640 0.620 0.640 0.620 0.640 160,000 100,960 0.6310 0.640 0.620 0.640 0.620 0.640 160,000 0.6310 1.59%
2021-02-25 0 0.630 0.620 0.630 0.620 0.650 220,000 139,360 0.6335 0.630 0.620 0.630 0.620 0.650 220,000 0.6335 0.00%
2021-02-24 0 0.630 0.610 0.630 0.620 0.650 224,000 140,560 0.6275 0.630 0.610 0.630 0.620 0.650 224,000 0.6275 -3.08%
2021-02-23 0 0.650 0.610 0.650 0.600 0.650 374,000 235,180 0.6288 0.650 0.610 0.650 0.600 0.650 374,000 0.6288 1.56%
2021-02-22 0 0.640 0.620 0.640 0.620 0.650 96,000 60,400 0.6292 0.640 0.620 0.640 0.620 0.650 96,000 0.6292 0.00%
2021-02-19 0 0.640 0.620 0.640 0.650 0.650 212,000 137,800 0.6500 0.640 0.620 0.640 0.650 0.650 212,000 0.6500 -1.54%
2021-02-18 0 0.650 0.630 0.650 0.620 0.650 204,000 130,720 0.6408 0.650 0.630 0.650 0.620 0.650 204,000 0.6408 0.00%
2021-02-17 0 0.650 0.630 0.650 0.620 0.660 304,000 195,120 0.6418 0.650 0.630 0.650 0.620 0.660 304,000 0.6418 1.56%
2021-02-16 0 0.640 0.600 0.640 0.600 0.640 884,000 553,640 0.6263 0.640 0.600 0.640 0.600 0.640 884,000 0.6263 3.23%
2021-02-11 0 0.620 0.580 0.620 0.580 0.620 316,000 192,640 0.6096 0.620 0.580 0.620 0.580 0.620 316,000 0.6096 5.08%
2021-02-10 0 0.590 0.590 0.600 0.580 0.600 304,000 179,120 0.5892 0.590 0.590 0.600 0.580 0.600 304,000 0.5892 0.00%
2021-02-09 0 0.590 0.570 0.590 0.580 0.590 8,000 4,680 0.5850 0.590 0.570 0.590 0.580 0.590 8,000 0.5850 1.72%
2021-02-08 0 0.580 0.560 0.590 0.540 0.590 220,000 122,200 0.5555 0.580 0.560 0.590 0.540 0.590 220,000 0.5555 0.00%
2021-02-05 0 0.580 0.550 0.590 0.550 0.590 184,000 101,920 0.5539 0.580 0.550 0.590 0.550 0.590 184,000 0.5539 3.57%
2021-02-04 0 0.560 0.560 0.580 0.530 0.560 132,000 73,000 0.5530 0.560 0.560 0.580 0.530 0.560 132,000 0.5530 3.70%
2021-02-03 0 0.540 0.540 0.580 0.540 0.550 164,000 89,440 0.5454 0.540 0.540 0.580 0.540 0.550 164,000 0.5454 -1.82%
2021-02-02 0 0.550 0.550 0.580 0.550 0.580 136,000 74,920 0.5509 0.550 0.550 0.580 0.550 0.580 136,000 0.5509 -5.17%
2021-02-01 0 0.580 0.580 0.600 0.550 0.580 192,000 110,200 0.5740 0.580 0.580 0.600 0.550 0.580 192,000 0.5740 0.00%
2021-01-29 0 0.580 0.580 0.590 0.540 0.590 480,000 275,720 0.5744 0.580 0.580 0.590 0.540 0.590 480,000 0.5744 7.41%
2021-01-28 0 0.540 0.540 0.550 0.510 0.540 108,000 57,960 0.5367 0.540 0.540 0.550 0.510 0.540 108,000 0.5367 0.00%
2021-01-27 0 0.540 0.540 0.570 0.520 0.570 256,000 141,520 0.5528 0.540 0.540 0.570 0.520 0.570 256,000 0.5528 3.85%
2021-01-26 0 0.520 0.530 0.560 0.500 0.530 88,000 45,520 0.5173 0.520 0.530 0.560 0.500 0.530 88,000 0.5173 -3.70%
2021-01-25 0 0.540 0.540 0.590 0.540 0.590 220,000 124,000 0.5636 0.540 0.540 0.590 0.540 0.590 220,000 0.5636 0.00%
2021-01-22 0 0.540 0.540 0.620 0.520 0.580 616,000 333,800 0.5419 0.540 0.540 0.620 0.520 0.580 616,000 0.5419 -1.82%
2021-01-21 0 0.550 0.550 0.640 0.550 0.610 388,000 222,520 0.5735 0.550 0.550 0.640 0.550 0.610 388,000 0.5735 -9.84%
2021-01-20 0 0.610 0.610 0.640 0.600 0.660 132,000 83,760 0.6345 0.610 0.610 0.640 0.600 0.660 132,000 0.6345 -7.58%
2021-01-19 0 0.660 0.600 0.660 0.650 0.690 276,000 185,360 0.6716 0.660 0.600 0.660 0.650 0.690 276,000 0.6716 -1.49%
2021-01-18 0 0.670 0.650 0.670 0.590 0.680 1,452,000 932,840 0.6425 0.670 0.650 0.670 0.590 0.680 1,452,000 0.6425 15.52%
2021-01-15 0 0.580 0.570 0.580 0.570 0.580 88,000 50,240 0.5709 0.580 0.570 0.580 0.570 0.580 88,000 0.5709 1.75%
2021-01-14 0 0.570 0.560 0.610 0.570 0.570 134,000 76,280 0.5693 0.570 0.560 0.610 0.570 0.570 134,000 0.5693 0.00%
2021-01-13 0 0.570 0.560 0.580 0.570 0.580 168,000 97,040 0.5776 0.570 0.560 0.580 0.570 0.580 168,000 0.5776 0.00%
2021-01-12 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2021-01-11 0 0.570 0.550 0.630 0.570 0.570 40,000 22,800 0.5700 0.570 0.550 0.630 0.570 0.570 40,000 0.5700 1.79%
2021-01-08 0 0.560 0.550 0.630 0.550 0.580 108,000 60,920 0.5641 0.560 0.550 0.630 0.550 0.580 108,000 0.5641 -3.45%
2021-01-07 0 0.580 0.550 0.630 0.570 0.580 276,000 158,760 0.5752 0.580 0.550 0.630 0.570 0.580 276,000 0.5752 0.00%
2021-01-06 0 0.580 0.550 0.580 0.580 0.580 124,000 71,920 0.5800 0.580 0.550 0.580 0.580 0.580 124,000 0.5800 -1.69%
2021-01-05 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2021-01-04 0 0.590 0.570 0.640 0.560 0.590 56,000 31,840 0.5686 0.590 0.570 0.640 0.560 0.590 56,000 0.5686 0.00%
2020-12-31 0 0.590 0.500 0.620 0.600 0.600 40,000 24,000 0.6000 0.590 0.500 0.620 0.600 0.600 40,000 0.6000 -1.67%
2020-12-30 0 0.600 0.590 0.650 0.600 0.600 64,000 38,400 0.6000 0.600 0.590 0.650 0.600 0.600 64,000 0.6000 -3.23%
2020-12-29 0 0.620 0.600 0.620 0.620 0.620 64,000 39,680 0.6200 0.620 0.600 0.620 0.620 0.620 64,000 0.6200 0.00%
2020-12-28 0 0.620 0.600 0.620 0.600 0.620 68,000 41,120 0.6047 0.620 0.600 0.620 0.600 0.620 68,000 0.6047 0.00%
2020-12-24 0 0.620 0.600 0.620 0.620 0.630 128,000 79,840 0.6238 0.620 0.600 0.620 0.620 0.630 128,000 0.6238 0.00%
2020-12-23 0 0.620 0.610 0.620 0.620 0.620 300,000 186,000 0.6200 0.620 0.610 0.620 0.620 0.620 300,000 0.6200 -1.59%
2020-12-22 0 0.630 0.540 0.630 0.590 0.630 680,000 411,000 0.6044 0.630 0.540 0.630 0.590 0.630 680,000 0.6044 6.78%
2020-12-21 0 0.590 0.580 0.600 0.580 0.700 1,256,000 765,200 0.6092 0.590 0.580 0.600 0.580 0.700 1,256,000 0.6092 0.00%
2020-12-18 0 0.590 0.540 0.590 0.560 0.600 100,000 58,200 0.5820 0.590 0.540 0.590 0.560 0.600 100,000 0.5820 5.36%
2020-12-17 0 0.560 0.540 0.560 0.530 0.580 248,000 139,240 0.5615 0.560 0.540 0.560 0.530 0.580 248,000 0.5615 0.00%
2020-12-16 0 0.560 0.550 0.580 0.480 0.560 860,000 432,080 0.5024 0.560 0.550 0.580 0.480 0.560 860,000 0.5024 16.67%
2020-12-15 0 0.480 0.475 0.485 0.480 0.485 28,000 13,460 0.4807 0.480 0.475 0.485 0.480 0.485 28,000 0.4807 -1.03%
2020-12-14 0 0.485 0.485 0.490 0.450 0.500 340,000 166,700 0.4903 0.485 0.485 0.490 0.450 0.500 340,000 0.4903 -1.02%
2020-12-11 0 0.490 0.490 0.550 0.490 0.520 64,000 31,680 0.4950 0.490 0.490 0.550 0.490 0.520 64,000 0.4950 0.00%
2020-12-10 0 0.490 0.490 0.520 0.490 0.540 816,000 407,640 0.4996 0.490 0.490 0.520 0.490 0.540 816,000 0.4996 0.00%
2020-12-09 0 0.490 0.490 0.540 0.485 0.500 104,000 51,020 0.4906 0.490 0.490 0.540 0.485 0.500 104,000 0.4906 2.08%
2020-12-08 0 0.480 0.480 0.550 0.480 0.510 1,772,000 892,440 0.5036 0.480 0.480 0.550 0.480 0.510 1,772,000 0.5036 -5.88%
2020-12-07 0 0.510 0.500 0.560 0.510 0.580 728,000 393,440 0.5404 0.510 0.500 0.560 0.510 0.580 728,000 0.5404 -3.77%
2020-12-04 0 0.530 0.520 0.570 0.530 0.570 1,444,000 799,520 0.5537 0.530 0.520 0.570 0.530 0.570 1,444,000 0.5537 -5.36%
2020-12-03 0 0.560 0.560 0.620 0.560 0.640 228,000 139,720 0.6128 0.560 0.560 0.620 0.560 0.640 228,000 0.6128 -8.20%
2020-12-02 0 0.610 0.600 0.630 0.590 0.610 128,000 77,880 0.6084 0.610 0.600 0.630 0.590 0.610 128,000 0.6084 1.67%
2020-12-01 0 0.600 0.600 0.630 0.580 0.630 164,000 96,560 0.5888 0.600 0.600 0.630 0.580 0.630 164,000 0.5888 -7.69%
2020-11-30 0 0.650 0.630 0.650 0.630 0.680 184,000 117,760 0.6400 0.650 0.630 0.650 0.630 0.680 184,000 0.6400 -4.41%
2020-11-27 0 0.680 0.650 0.690 0.560 0.700 14,244,000 7,692,120 0.5400 0.680 0.650 0.690 0.560 0.700 14,244,000 0.5400 23.64%
2020-11-26 0 0.550 0.550 0.650 0.550 0.590 236,000 136,560 0.5786 0.550 0.550 0.650 0.550 0.590 236,000 0.5786 -5.17%
2020-11-25 0 0.580 0.455 0.650 0.580 0.640 212,000 131,920 0.6223 0.580 0.455 0.650 0.580 0.640 212,000 0.6223 -9.38%
2020-11-24 0 0.640 0.450 0.640 0.650 0.650 4,000 2,600 0.6500 0.640 0.450 0.640 0.650 0.650 4,000 0.6500 1.59%
2020-11-23 0 0.630 0.610 0.640 0.630 0.650 64,000 40,600 0.6344 0.630 0.610 0.640 0.630 0.650 64,000 0.6344 -1.56%
2020-11-20 0 0.640 0.600 0.640 0.640 0.650 272,000 174,240 0.6406 0.640 0.600 0.640 0.640 0.650 272,000 0.6406 -1.54%
2020-11-19 0 0.650 0.650 0.670 0.650 0.650 304,000 197,600 0.6500 0.650 0.650 0.670 0.650 0.650 304,000 0.6500 -1.52%
2020-11-18 0 0.660 0.650 0.670 0.660 0.670 144,000 94,840 0.6586 0.660 0.650 0.670 0.660 0.670 144,000 0.6586 0.00%
2020-11-17 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.660 0.660 0.660 20,000 0.6600 -4.35%
2020-11-16 0 0.690 0.640 0.700 0.640 0.690 528,000 348,800 0.6606 0.690 0.640 0.700 0.640 0.690 528,000 0.6606 1.47%
2020-11-13 0 0.680 0.640 0.700 0.640 0.710 260,000 180,320 0.6935 0.680 0.640 0.700 0.640 0.710 260,000 0.6935 -2.86%
2020-11-12 0 0.700 0.670 0.700 0.660 0.700 260,000 172,760 0.6645 0.700 0.670 0.700 0.660 0.700 260,000 0.6645 7.69%
2020-11-11 0 0.650 0.640 0.650 0.650 0.650 192,000 124,800 0.6500 0.650 0.640 0.650 0.650 0.650 192,000 0.6500 0.00%
2020-11-10 0 0.650 0.640 0.670 0.650 0.670 700,000 457,560 0.6537 0.650 0.640 0.670 0.650 0.670 700,000 0.6537 0.00%
2020-11-09 0 0.650 0.610 0.650 0.610 0.650 232,000 143,560 0.6188 0.650 0.610 0.650 0.610 0.650 232,000 0.6188 6.56%
2020-11-06 0 0.610 0.600 0.620 0.610 0.640 448,000 279,280 0.6234 0.610 0.600 0.620 0.610 0.640 448,000 0.6234 1.67%
2020-11-05 0 0.600 0.590 0.600 0.580 0.610 164,000 98,680 0.6017 0.600 0.590 0.600 0.580 0.610 164,000 0.6017 -1.64%
2020-11-04 0 0.610 0.600 0.610 0.580 0.610 116,000 68,480 0.5903 0.610 0.600 0.610 0.580 0.610 116,000 0.5903 5.17%
2020-11-03 0 0.580 0.580 0.600 0.580 0.580 196,000 113,680 0.5800 0.580 0.580 0.600 0.580 0.580 196,000 0.5800 0.00%
2020-11-02 0 0.580 0.560 0.600 0.560 0.590 72,000 41,240 0.5728 0.580 0.560 0.600 0.560 0.590 72,000 0.5728 -1.69%
2020-10-30 0 0.590 0.570 0.600 0.570 0.650 1,348,000 801,360 0.5945 0.590 0.570 0.600 0.570 0.650 1,348,000 0.5945 -6.35%
2020-10-29 0 0.630 0.630 0.670 0.500 0.720 3,680,000 2,274,040 0.6179 0.630 0.630 0.670 0.500 0.720 3,680,000 0.6179 -12.50%
2020-10-28 0 0.720 0.720 0.730 0.710 0.790 1,592,000 1,206,840 0.7581 0.720 0.720 0.730 0.710 0.790 1,592,000 0.7581 -5.26%
2020-10-27 0 0.760 0.760 0.770 0.710 0.800 1,880,000 1,441,280 0.7666 0.760 0.760 0.770 0.710 0.800 1,880,000 0.7666 7.04%
2020-10-23 0 0.710 0.700 0.710 0.650 0.720 2,976,000 2,069,360 0.6953 0.710 0.700 0.710 0.650 0.720 2,976,000 0.6953 10.94%
2020-10-22 0 0.640 0.640 0.670 0.590 0.660 1,584,000 996,440 0.6291 0.640 0.640 0.670 0.590 0.660 1,584,000 0.6291 8.47%
2020-10-21 0 0.590 0.580 0.590 0.570 0.600 528,000 305,240 0.5781 0.590 0.580 0.590 0.570 0.600 528,000 0.5781 3.51%
2020-10-20 0 0.570 0.550 0.570 0.520 0.580 700,000 386,120 0.5516 0.570 0.550 0.570 0.520 0.580 700,000 0.5516 7.55%
2020-10-19 0 0.530 0.520 0.530 0.495 0.530 880,000 448,940 0.5102 0.530 0.520 0.530 0.495 0.530 880,000 0.5102 6.00%
2020-10-16 0 0.500 0.490 0.500 0.465 0.500 1,624,000 797,140 0.4908 0.500 0.490 0.500 0.465 0.500 1,624,000 0.4908 7.53%
2020-10-15 0 0.465 0.450 0.465 0.455 0.480 1,100,000 515,020 0.4682 0.465 0.450 0.465 0.455 0.480 1,100,000 0.4682 5.68%
2020-10-14 0 0.440 0.435 0.455 0.430 0.440 404,000 176,920 0.4379 0.440 0.435 0.455 0.430 0.440 404,000 0.4379 3.53%
2020-10-12 0 0.425 0.425 0.430 0.420 0.425 32,000 13,540 0.4231 0.425 0.425 0.430 0.420 0.425 32,000 0.4231 1.19%
2020-10-09 0 0.420 0.420 0.425 0.410 0.420 112,000 46,380 0.4141 0.420 0.420 0.425 0.410 0.420 112,000 0.4141 0.00%
2020-10-08 0 0.420 0.420 0.450 0.420 0.445 512,000 220,300 0.4303 0.420 0.420 0.450 0.420 0.445 512,000 0.4303 -6.67%
2020-10-07 0 0.450 0.440 0.450 0.450 0.460 116,000 52,720 0.4545 0.450 0.440 0.450 0.450 0.460 116,000 0.4545 -2.17%
2020-10-06 0 0.460 0.440 0.465 0.430 0.460 204,000 91,660 0.4493 0.460 0.440 0.465 0.430 0.460 204,000 0.4493 6.98%
2020-10-05 0 0.430 0.430 0.440 0.415 0.440 268,000 115,060 0.4293 0.430 0.430 0.440 0.415 0.440 268,000 0.4293 3.61%
2020-09-30 0 0.415 0.410 0.415 0.415 0.415 4,000 1,660 0.4150 0.415 0.410 0.415 0.415 0.415 4,000 0.4150 2.47%
2020-09-29 0 0.405 0.405 0.425 0.400 0.430 360,000 150,880 0.4191 0.405 0.405 0.425 0.400 0.430 360,000 0.4191 -5.81%
2020-09-28 0 0.430 0.430 0.440 0.430 0.430 32,000 13,760 0.4300 0.430 0.430 0.440 0.430 0.430 32,000 0.4300 -2.27%
2020-09-25 0 0.440 0.430 0.440 0.430 0.440 64,000 28,020 0.4378 0.440 0.430 0.440 0.430 0.440 64,000 0.4378 1.15%
2020-09-24 0 0.435 0.435 0.440 0.435 0.440 20,000 8,720 0.4360 0.435 0.435 0.440 0.435 0.440 20,000 0.4360 -1.14%
2020-09-23 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-09-22 0 0.440 0.415 0.440 0.410 0.440 36,000 15,400 0.4278 0.440 0.415 0.440 0.410 0.440 36,000 0.4278 7.32%
2020-09-21 0 0.410 0.410 0.430 0.410 0.440 624,000 270,480 0.4335 0.410 0.410 0.430 0.410 0.440 624,000 0.4335 -5.75%
2020-09-18 0 0.435 0.425 0.435 0.435 0.440 124,000 54,200 0.4371 0.435 0.425 0.435 0.435 0.440 124,000 0.4371 0.00%
2020-09-17 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2020-09-16 0 0.435 0.430 0.435 0.435 0.435 320,000 139,200 0.4350 0.435 0.430 0.435 0.435 0.435 320,000 0.4350 1.16%
2020-09-15 0 0.430 0.430 0.455 0.430 0.430 180,000 77,400 0.4300 0.430 0.430 0.455 0.430 0.430 180,000 0.4300 0.00%
2020-09-14 0 0.430 0.420 0.430 0.430 0.430 8,000 3,440 0.4300 0.430 0.420 0.430 0.430 0.430 8,000 0.4300 -5.49%
2020-09-11 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2020-09-10 0 0.455 0.425 0.455 0.455 0.460 124,000 56,900 0.4589 0.455 0.425 0.455 0.455 0.460 124,000 0.4589 0.00%
2020-09-09 0 0.455 0.425 0.455 0.445 0.460 1,024,000 466,180 0.4553 0.455 0.425 0.455 0.445 0.460 1,024,000 0.4553 8.33%
2020-09-08 0 0.420 0.420 0.440 0.420 0.425 48,000 20,200 0.4208 0.420 0.420 0.440 0.420 0.425 48,000 0.4208 0.00%
2020-09-07 0 0.420 0.420 0.460 0.415 0.425 124,000 52,080 0.4200 0.420 0.420 0.460 0.415 0.425 124,000 0.4200 -6.67%
2020-09-04 0 0.450 0.450 0.460 0.410 0.450 104,000 45,360 0.4362 0.450 0.450 0.460 0.410 0.450 104,000 0.4362 12.50%
2020-09-03 0 0.400 0.395 0.455 0.400 0.460 140,000 60,180 0.4299 0.400 0.395 0.455 0.400 0.460 140,000 0.4299 0.00%
2020-09-02 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2020-09-01 0 0.400 0.395 0.430 0.400 0.405 140,000 56,020 0.4001 0.400 0.395 0.430 0.400 0.405 140,000 0.4001 0.00%
2020-08-31 0 0.400 0.395 0.430 0.400 0.410 60,000 24,080 0.4013 0.400 0.395 0.430 0.400 0.410 60,000 0.4013 -2.44%
2020-08-28 0 0.410 0.405 0.440 0.410 0.430 204,000 84,940 0.4164 0.410 0.405 0.440 0.410 0.430 204,000 0.4164 2.50%
2020-08-27 0 0.400 0.400 0.420 0.395 0.430 168,000 69,880 0.4160 0.400 0.400 0.420 0.395 0.430 168,000 0.4160 -9.09%
2020-08-26 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2020-08-25 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2020-08-24 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2020-08-21 0 0.440 0.400 0.450 0.410 0.440 44,000 18,160 0.4127 0.440 0.400 0.450 0.410 0.440 44,000 0.4127 2.33%
2020-08-20 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2020-08-19 0 0.430 0.375 0.430 0.410 0.430 52,000 22,280 0.4285 0.430 0.375 0.430 0.410 0.430 52,000 0.4285 -1.15%
2020-08-18 0 0.435 0.435 0.440 0.435 0.435 36,000 15,660 0.4350 0.435 0.435 0.440 0.435 0.435 36,000 0.4350 -1.14%
2020-08-17 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2020-08-14 0 0.440 0.375 0.450 - - 0 0 - 0.440 0.375 0.450 - - 0 - 0.00%
2020-08-13 0 0.440 0.420 0.460 0.420 0.440 16,000 6,960 0.4350 0.440 0.420 0.460 0.420 0.440 16,000 0.4350 3.53%
2020-08-12 0 0.425 0.425 0.430 0.420 0.430 56,000 23,640 0.4221 0.425 0.425 0.430 0.420 0.430 56,000 0.4221 -2.30%
2020-08-11 0 0.435 0.415 0.445 0.415 0.435 92,000 39,420 0.4285 0.435 0.415 0.445 0.415 0.435 92,000 0.4285 0.00%
2020-08-10 0 0.435 0.430 0.455 0.435 0.455 100,000 44,540 0.4454 0.435 0.430 0.455 0.435 0.455 100,000 0.4454 -6.45%
2020-08-07 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - -1.06%
2020-08-06 0 0.470 0.460 0.470 0.470 0.475 72,000 33,980 0.4719 0.470 0.460 0.470 0.470 0.475 72,000 0.4719 1.08%
2020-08-05 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2020-08-04 0 0.465 0.450 0.470 0.460 0.470 132,000 61,640 0.4670 0.465 0.450 0.470 0.460 0.470 132,000 0.4670 -1.06%
2020-08-03 0 0.470 0.465 0.475 0.465 0.470 80,000 37,500 0.4688 0.470 0.465 0.475 0.465 0.470 80,000 0.4688 6.82%
2020-07-31 0 0.440 0.440 0.475 - - 0 0 - 0.440 0.440 0.475 - - 0 - 0.00%
2020-07-30 0 0.440 0.435 0.440 0.435 0.470 104,000 46,160 0.4438 0.440 0.435 0.440 0.435 0.470 104,000 0.4438 1.15%
2020-07-29 0 0.435 0.430 0.470 - - 0 0 - 0.435 0.430 0.470 - - 0 - 0.00%
2020-07-28 0 0.435 0.435 0.470 0.435 0.460 232,000 103,800 0.4474 0.435 0.435 0.470 0.435 0.460 232,000 0.4474 -4.40%
2020-07-27 0 0.455 0.450 0.470 0.455 0.470 232,000 107,620 0.4639 0.455 0.450 0.470 0.455 0.470 232,000 0.4639 -3.19%
2020-07-24 0 0.470 0.465 0.475 0.470 0.475 248,000 117,680 0.4745 0.470 0.465 0.475 0.470 0.475 248,000 0.4745 1.08%
2020-07-23 0 0.465 0.425 0.495 0.465 0.500 1,000,000 480,320 0.4803 0.465 0.425 0.495 0.465 0.500 1,000,000 0.4803 -3.12%
2020-07-22 0 0.480 0.470 0.480 0.450 0.480 1,396,000 661,720 0.4740 0.480 0.470 0.480 0.450 0.480 1,396,000 0.4740 2.13%
2020-07-21 0 0.470 0.470 0.480 0.460 0.470 76,000 35,420 0.4661 0.470 0.470 0.480 0.460 0.470 76,000 0.4661 6.82%
2020-07-20 0 0.440 0.440 0.455 0.440 0.445 448,000 199,340 0.4450 0.440 0.440 0.455 0.440 0.445 448,000 0.4450 0.00%
2020-07-17 0 0.440 0.415 0.455 0.435 0.455 496,000 219,560 0.4427 0.440 0.415 0.455 0.435 0.455 496,000 0.4427 -2.22%
2020-07-16 0 0.450 0.450 0.455 0.430 0.455 1,492,000 668,080 0.4478 0.450 0.450 0.455 0.430 0.455 1,492,000 0.4478 5.88%
2020-07-15 0 0.425 0.400 0.425 0.420 0.430 244,000 103,800 0.4254 0.425 0.400 0.425 0.420 0.430 244,000 0.4254 2.41%
2020-07-14 0 0.415 0.415 0.430 0.415 0.415 16,000 6,640 0.4150 0.415 0.415 0.430 0.415 0.415 16,000 0.4150 -1.19%
2020-07-13 0 0.420 0.390 0.420 0.420 0.420 84,000 35,280 0.4200 0.420 0.390 0.420 0.420 0.420 84,000 0.4200 0.00%
2020-07-10 0 0.420 0.420 0.430 0.420 0.425 28,000 11,940 0.4264 0.420 0.420 0.430 0.420 0.425 28,000 0.4264 3.70%
2020-07-09 0 0.405 0.375 0.410 0.405 0.405 4,000 1,620 0.4050 0.405 0.375 0.410 0.405 0.405 4,000 0.4050 0.00%
2020-07-08 0 0.405 0.400 0.420 0.400 0.405 16,000 6,420 0.4013 0.405 0.400 0.420 0.400 0.405 16,000 0.4013 1.25%
2020-07-07 0 0.400 0.400 0.430 0.400 0.430 100,400 41,376 0.4121 0.400 0.400 0.430 0.400 0.430 100,400 0.4121 -2.44%
2020-07-06 0 0.410 0.400 0.430 0.410 0.445 100,000 43,420 0.4342 0.410 0.400 0.430 0.410 0.445 100,000 0.4342 -3.53%
2020-07-03 0 0.425 0.425 0.435 0.425 0.425 36,000 15,300 0.4250 0.425 0.425 0.435 0.425 0.425 36,000 0.4250 0.00%
2020-07-02 0 0.425 0.425 0.430 0.425 0.435 196,000 84,300 0.4301 0.425 0.425 0.430 0.425 0.435 196,000 0.4301 -1.16%
2020-06-30 0 0.430 0.425 0.455 0.430 0.430 4,000 1,720 0.4300 0.430 0.425 0.455 0.430 0.430 4,000 0.4300 1.18%
2020-06-29 0 0.425 0.425 0.470 0.425 0.430 80,000 34,060 0.4258 0.425 0.425 0.470 0.425 0.430 80,000 0.4258 0.00%
2020-06-26 0 0.425 0.420 0.440 0.385 0.460 948,000 417,360 0.4403 0.425 0.420 0.440 0.385 0.460 948,000 0.4403 11.84%
2020-06-24 0 0.380 0.365 0.390 0.375 0.380 324,000 123,040 0.3798 0.380 0.365 0.390 0.375 0.380 324,000 0.3798 1.33%
2020-06-23 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2020-06-22 0 0.375 0.350 0.380 0.375 0.375 4,000 1,500 0.3750 0.375 0.350 0.380 0.375 0.375 4,000 0.3750 -1.32%
2020-06-19 0 0.380 0.350 0.395 - - 4,000 1,540 0.3850 0.380 0.350 0.395 - - 4,000 0.3850 0.00%
2020-06-18 0 0.380 0.380 0.410 0.380 0.410 116,000 47,440 0.4090 0.380 0.380 0.410 0.380 0.410 116,000 0.4090 -2.56%
2020-06-17 0 0.390 0.380 0.400 0.380 0.390 216,000 82,120 0.3802 0.390 0.380 0.400 0.380 0.390 216,000 0.3802 0.00%
2020-06-16 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-06-15 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-06-12 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2020-06-11 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2020-06-10 0 0.390 0.370 0.410 0.380 0.400 692,000 269,160 0.3890 0.390 0.370 0.410 0.380 0.400 692,000 0.3890 -2.50%
2020-06-09 0 0.400 0.400 0.420 0.390 0.415 500,000 200,240 0.4005 0.400 0.400 0.420 0.390 0.415 500,000 0.4005 -8.05%
2020-06-08 0 0.435 0.405 0.440 - - 0 0 - 0.435 0.405 0.440 - - 0 - -2.25%
2020-06-05 0 0.445 - 0.460 - - 0 0 - 0.445 - 0.460 - - 0 - 0.00%
2020-06-04 0 0.445 0.440 0.460 0.445 0.465 252,000 112,300 0.4456 0.445 0.440 0.460 0.445 0.465 252,000 0.4456 -4.30%
2020-06-03 0 0.465 0.440 0.465 0.445 0.470 44,000 19,740 0.4486 0.465 0.440 0.465 0.445 0.470 44,000 0.4486 3.33%
2020-06-02 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2020-06-01 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-05-29 0 0.450 - 0.450 0.440 0.450 188,000 82,860 0.4407 0.450 - 0.450 0.440 0.450 188,000 0.4407 -5.26%
2020-05-28 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - -1.04%
2020-05-27 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -1.03%
2020-05-26 0 0.485 0.455 0.495 - - 0 0 - 0.485 0.455 0.495 - - 0 - 0.00%
2020-05-25 0 0.485 0.470 0.485 0.475 0.485 104,000 50,240 0.4831 0.485 0.470 0.485 0.475 0.485 104,000 0.4831 1.04%
2020-05-22 0 0.480 0.460 0.480 0.475 0.500 1,044,000 500,300 0.4792 0.480 0.460 0.480 0.475 0.500 1,044,000 0.4792 -4.00%
2020-05-21 0 0.500 0.490 0.500 0.485 0.500 528,000 259,360 0.4912 0.500 0.490 0.500 0.485 0.500 528,000 0.4912 1.01%
2020-05-20 0 0.495 0.475 0.495 0.475 0.495 468,000 227,060 0.4852 0.495 0.475 0.495 0.475 0.495 468,000 0.4852 0.00%
2020-05-19 0 0.495 0.475 0.495 0.475 0.495 96,000 47,280 0.4925 0.495 0.475 0.495 0.475 0.495 96,000 0.4925 5.32%
2020-05-18 0 0.470 0.470 0.500 0.470 0.480 588,000 277,660 0.4722 0.470 0.470 0.500 0.470 0.480 588,000 0.4722 -6.00%
2020-05-15 0 0.500 0.500 0.510 0.500 0.510 72,000 36,040 0.5006 0.500 0.500 0.510 0.500 0.510 72,000 0.5006 0.00%
2020-05-14 0 0.500 0.500 0.520 0.485 0.500 1,204,000 596,060 0.4951 0.500 0.500 0.520 0.485 0.500 1,204,000 0.4951 1.01%
2020-05-13 0 0.495 0.455 0.495 0.450 0.495 132,000 63,220 0.4789 0.495 0.455 0.495 0.450 0.495 132,000 0.4789 10.00%
2020-05-12 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.460 0.450 0.450 20,000 0.4500 0.00%
2020-05-11 0 0.450 0.450 0.455 0.440 0.455 360,000 161,480 0.4486 0.450 0.450 0.455 0.440 0.455 360,000 0.4486 -1.10%
2020-05-08 0 0.455 0.455 0.465 0.455 0.475 88,000 40,200 0.4568 0.455 0.455 0.465 0.455 0.475 88,000 0.4568 0.00%
2020-05-07 0 0.455 0.445 0.455 0.455 0.455 20,000 9,100 0.4550 0.455 0.445 0.455 0.455 0.455 20,000 0.4550 1.11%
2020-05-06 0 0.450 0.445 0.490 0.445 0.450 212,000 94,560 0.4460 0.450 0.445 0.490 0.445 0.450 212,000 0.4460 1.12%
2020-05-05 0 0.445 0.445 0.450 0.445 0.445 60,000 26,700 0.4450 0.445 0.445 0.450 0.445 0.445 60,000 0.4450 1.14%
2020-05-04 0 0.440 0.440 0.445 0.440 0.445 128,000 56,360 0.4403 0.440 0.440 0.445 0.440 0.445 128,000 0.4403 -1.12%
2020-04-29 0 0.445 0.440 0.445 0.400 0.445 804,000 353,640 0.4399 0.445 0.440 0.445 0.400 0.445 804,000 0.4399 1.14%
2020-04-28 0 0.440 0.410 0.445 0.440 0.450 292,000 129,140 0.4423 0.440 0.410 0.445 0.440 0.450 292,000 0.4423 0.00%
2020-04-27 0 0.440 0.440 0.450 0.440 0.440 8,000 3,520 0.4400 0.440 0.440 0.450 0.440 0.440 8,000 0.4400 0.00%
2020-04-24 0 0.440 0.440 0.450 0.440 0.450 180,000 80,560 0.4476 0.440 0.440 0.450 0.440 0.450 180,000 0.4476 0.00%
2020-04-23 0 0.440 0.435 0.440 0.430 0.450 20,000 8,760 0.4380 0.440 0.435 0.440 0.430 0.450 20,000 0.4380 2.33%
2020-04-22 0 0.430 0.420 0.440 0.410 0.440 80,000 34,340 0.4293 0.430 0.420 0.440 0.410 0.440 80,000 0.4293 0.00%
2020-04-21 0 0.430 0.410 0.430 0.430 0.440 208,000 90,640 0.4358 0.430 0.410 0.430 0.430 0.440 208,000 0.4358 0.00%
2020-04-20 0 0.430 0.430 0.440 0.430 0.430 8,000 3,440 0.4300 0.430 0.430 0.440 0.430 0.430 8,000 0.4300 0.00%
2020-04-17 0 0.430 0.420 0.450 0.430 0.430 80,000 34,400 0.4300 0.430 0.420 0.450 0.430 0.430 80,000 0.4300 0.00%
2020-04-16 0 0.430 0.430 0.450 0.430 0.430 76,000 32,680 0.4300 0.430 0.430 0.450 0.430 0.430 76,000 0.4300 0.00%
2020-04-15 0 0.430 0.430 0.450 0.420 0.420 20,000 8,400 0.4200 0.430 0.430 0.450 0.420 0.420 20,000 0.4200 -4.44%
2020-04-14 0 0.450 0.420 0.450 0.420 0.450 28,000 12,160 0.4343 0.450 0.420 0.450 0.420 0.450 28,000 0.4343 4.65%
2020-04-09 0 0.430 0.415 0.430 0.435 0.435 44,000 19,140 0.4350 0.430 0.415 0.430 0.435 0.435 44,000 0.4350 -1.15%
2020-04-08 0 0.435 0.415 0.435 0.435 0.440 134,000 58,500 0.4366 0.435 0.415 0.435 0.435 0.440 134,000 0.4366 -2.25%
2020-04-07 0 0.445 0.445 0.460 0.445 0.450 252,000 112,200 0.4452 0.445 0.445 0.460 0.445 0.450 252,000 0.4452 0.00%
2020-04-06 0 0.445 0.435 0.445 0.425 0.445 212,000 91,220 0.4303 0.445 0.435 0.445 0.425 0.445 212,000 0.4303 3.49%
2020-04-03 0 0.430 0.430 0.460 0.430 0.430 68,000 29,240 0.4300 0.430 0.430 0.460 0.430 0.430 68,000 0.4300 0.00%
2020-04-02 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2020-04-01 0 0.430 0.405 0.430 0.400 0.430 292,000 122,080 0.4181 0.430 0.405 0.430 0.400 0.430 292,000 0.4181 0.00%
2020-03-31 0 0.430 0.430 0.470 0.430 0.435 88,000 38,080 0.4327 0.430 0.430 0.470 0.430 0.435 88,000 0.4327 0.00%
2020-03-30 0 0.430 0.410 0.465 - - 0 0 - 0.430 0.410 0.465 - - 0 - 0.00%
2020-03-27 0 0.430 0.430 0.460 0.420 0.460 4,384,000 1,843,440 0.4205 0.430 0.430 0.460 0.420 0.460 4,384,000 0.4205 4.88%
2020-03-26 0 0.410 0.410 0.460 0.410 0.470 52,000 21,560 0.4146 0.410 0.410 0.460 0.410 0.470 52,000 0.4146 -1.20%
2020-03-25 0 0.415 0.410 0.425 0.410 0.430 4,164,000 1,708,640 0.4103 0.415 0.410 0.425 0.410 0.430 4,164,000 0.4103 -2.35%
2020-03-24 0 0.425 0.425 0.450 0.420 0.420 4,000,000 1,680,000 0.4200 0.425 0.425 0.450 0.420 0.420 4,000,000 0.4200 3.66%
2020-03-23 0 0.410 0.410 0.480 0.410 0.415 148,000 61,040 0.4124 0.410 0.410 0.480 0.410 0.415 148,000 0.4124 -2.38%
2020-03-20 0 0.420 0.390 0.420 0.420 0.440 72,000 31,600 0.4389 0.420 0.390 0.420 0.420 0.440 72,000 0.4389 0.00%
2020-03-19 0 0.420 0.350 0.430 0.415 0.420 420,000 175,080 0.4169 0.420 0.350 0.430 0.415 0.420 420,000 0.4169 0.00%
2020-03-18 0 0.420 0.415 0.445 0.410 0.430 536,000 226,260 0.4221 0.420 0.415 0.445 0.410 0.430 536,000 0.4221 -2.33%
2020-03-17 0 0.430 0.430 0.470 0.410 0.410 8,000 3,280 0.4100 0.430 0.430 0.470 0.410 0.410 8,000 0.4100 -11.34%
2020-03-16 0 0.485 0.415 0.485 0.490 0.490 100,000 49,000 0.4900 0.485 0.415 0.485 0.490 0.490 100,000 0.4900 -1.02%
2020-03-13 0 0.490 0.400 0.490 - - 0 0 - 0.490 0.400 0.490 - - 0 - -1.01%
2020-03-12 0 0.495 0.420 0.495 0.440 0.495 116,000 52,360 0.4514 0.495 0.420 0.495 0.440 0.495 116,000 0.4514 7.61%
2020-03-11 0 0.460 0.460 0.480 0.460 0.480 112,000 53,680 0.4793 0.460 0.460 0.480 0.460 0.480 112,000 0.4793 -4.17%
2020-03-10 0 0.480 0.460 0.480 0.480 0.540 188,000 94,240 0.5013 0.480 0.460 0.480 0.480 0.540 188,000 0.5013 4.35%
2020-03-09 0 0.460 0.460 0.530 0.455 0.460 280,000 128,160 0.4577 0.460 0.460 0.530 0.455 0.460 280,000 0.4577 0.00%
2020-03-06 0 0.460 0.430 0.465 0.430 0.460 116,000 50,160 0.4324 0.460 0.430 0.465 0.430 0.460 116,000 0.4324 1.10%
2020-03-05 0 0.455 0.455 0.460 0.425 0.465 248,000 110,520 0.4456 0.455 0.455 0.460 0.425 0.465 248,000 0.4456 -2.15%
2020-03-04 0 0.465 0.465 0.490 0.460 0.580 1,260,000 652,720 0.5180 0.465 0.465 0.490 0.460 0.580 1,260,000 0.5180 -18.42%
2020-03-03 0 0.570 0.560 0.570 0.465 0.600 6,000,000 3,283,980 0.5473 0.570 0.560 0.570 0.465 0.600 6,000,000 0.5473 23.91%
2020-03-02 0 0.460 0.450 0.485 0.390 0.480 2,564,000 1,068,100 0.4166 0.460 0.450 0.485 0.390 0.480 2,564,000 0.4166 19.48%
2020-02-28 0 0.385 0.385 0.405 0.380 0.385 752,000 289,500 0.3850 0.385 0.385 0.405 0.380 0.385 752,000 0.3850 0.00%
2020-02-27 0 0.385 0.380 0.405 0.380 0.385 388,000 148,460 0.3826 0.385 0.380 0.405 0.380 0.385 388,000 0.3826 4.05%
2020-02-26 0 0.370 0.330 0.380 0.370 0.370 8,000 2,960 0.3700 0.370 0.330 0.380 0.370 0.370 8,000 0.3700 -2.63%
2020-02-25 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2020-02-24 0 0.380 0.350 0.380 - - 28,000 10,640 0.3800 0.380 0.350 0.380 - - 28,000 0.3800 0.00%
2020-02-21 0 0.380 0.380 0.385 0.380 0.385 428,000 163,040 0.3809 0.380 0.380 0.385 0.380 0.385 428,000 0.3809 -1.30%
2020-02-20 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2020-02-19 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2020-02-18 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2020-02-17 0 0.385 0.385 0.390 0.375 0.385 696,000 266,440 0.3828 0.385 0.385 0.390 0.375 0.385 696,000 0.3828 2.67%
2020-02-14 0 0.375 0.350 0.375 0.375 0.375 192,000 72,000 0.3750 0.375 0.350 0.375 0.375 0.375 192,000 0.3750 0.00%
2020-02-13 0 0.375 0.370 0.375 0.370 0.375 928,000 347,480 0.3744 0.375 0.370 0.375 0.370 0.375 928,000 0.3744 1.35%
2020-02-12 0 0.370 0.360 0.370 0.365 0.370 584,000 216,020 0.3699 0.370 0.360 0.370 0.365 0.370 584,000 0.3699 2.78%
2020-02-11 0 0.360 0.360 0.370 0.350 0.365 1,384,000 498,040 0.3599 0.360 0.360 0.370 0.350 0.365 1,384,000 0.3599 1.41%
2020-02-10 0 0.355 0.350 0.355 0.360 0.360 128,000 46,080 0.3600 0.355 0.350 0.355 0.360 0.360 128,000 0.3600 2.90%
2020-02-07 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2020-02-06 0 0.345 0.345 0.360 0.340 0.350 84,000 28,620 0.3407 0.345 0.345 0.360 0.340 0.350 84,000 0.3407 -4.17%
2020-02-05 0 0.360 0.350 0.365 0.360 0.360 620,000 223,200 0.3600 0.360 0.350 0.365 0.360 0.360 620,000 0.3600 0.00%
2020-02-04 0 0.360 0.340 0.360 0.350 0.360 244,000 85,440 0.3502 0.360 0.340 0.360 0.350 0.360 244,000 0.3502 2.86%
2020-02-03 0 0.350 0.350 0.365 0.350 0.350 60,000 21,000 0.3500 0.350 0.350 0.365 0.350 0.350 60,000 0.3500 -2.78%
2020-01-31 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2020-01-30 0 0.360 0.350 0.360 0.360 0.365 400,000 145,000 0.3625 0.360 0.350 0.360 0.360 0.365 400,000 0.3625 -1.37%
2020-01-29 0 0.365 0.350 0.365 0.350 0.370 1,620,000 591,420 0.3651 0.365 0.350 0.365 0.350 0.370 1,620,000 0.3651 1.39%
2020-01-24 0 0.360 0.350 0.360 0.350 0.360 176,000 63,080 0.3584 0.360 0.350 0.360 0.350 0.360 176,000 0.3584 1.41%
2020-01-23 0 0.355 0.350 0.355 0.345 0.360 56,000 19,740 0.3525 0.355 0.350 0.355 0.345 0.360 56,000 0.3525 4.41%
2020-01-22 0 0.340 0.340 0.365 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.365 0.340 0.340 40,000 0.3400 -1.45%
2020-01-21 0 0.345 0.330 0.345 0.360 0.360 252,000 90,720 0.3600 0.345 0.330 0.345 0.360 0.360 252,000 0.3600 -4.17%
2020-01-20 0 0.360 0.355 0.360 0.355 0.370 932,000 336,860 0.3614 0.360 0.355 0.360 0.355 0.370 932,000 0.3614 4.35%
2020-01-17 0 0.345 0.345 0.355 0.340 0.350 232,000 80,760 0.3481 0.345 0.345 0.355 0.340 0.350 232,000 0.3481 0.00%
2020-01-16 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2020-01-15 0 0.345 0.330 0.355 - - 0 0 - 0.345 0.330 0.355 - - 0 - 0.00%
2020-01-14 0 0.345 0.335 0.360 0.345 0.345 24,000 8,280 0.3450 0.345 0.335 0.360 0.345 0.345 24,000 0.3450 0.00%
2020-01-13 0 0.345 0.345 0.360 0.345 0.365 604,000 214,540 0.3552 0.345 0.345 0.360 0.345 0.365 604,000 0.3552 -1.43%
2020-01-10 0 0.350 0.345 0.360 0.345 0.355 160,000 55,620 0.3476 0.350 0.345 0.360 0.345 0.355 160,000 0.3476 0.00%
2020-01-09 0 0.350 0.350 0.355 0.350 0.350 332,000 116,200 0.3500 0.350 0.350 0.355 0.350 0.350 332,000 0.3500 1.45%
2020-01-08 0 0.345 0.335 0.350 0.335 0.345 432,000 148,840 0.3445 0.345 0.335 0.350 0.335 0.345 432,000 0.3445 0.00%
2020-01-07 0 0.345 0.340 0.345 0.335 0.355 292,000 101,200 0.3466 0.345 0.340 0.345 0.335 0.355 292,000 0.3466 0.00%
2020-01-06 0 0.345 0.345 0.350 0.345 0.360 868,000 310,840 0.3581 0.345 0.345 0.350 0.345 0.360 868,000 0.3581 -4.17%
2020-01-03 0 0.360 0.345 0.360 0.345 0.360 448,000 157,120 0.3507 0.360 0.345 0.360 0.345 0.360 448,000 0.3507 2.86%
2020-01-02 0 0.350 0.350 0.355 0.345 0.355 800,000 279,700 0.3496 0.350 0.350 0.355 0.345 0.355 800,000 0.3496 1.45%
2019-12-31 0 0.345 0.345 0.350 0.335 0.380 1,140,000 408,460 0.3583 0.345 0.345 0.350 0.335 0.380 1,140,000 0.3583 1.47%
2019-12-30 0 0.340 0.340 0.370 0.340 0.355 732,000 250,480 0.3422 0.340 0.340 0.370 0.340 0.355 732,000 0.3422 -1.45%
2019-12-27 0 0.345 0.345 0.350 0.340 0.350 216,000 73,880 0.3420 0.345 0.345 0.350 0.340 0.350 216,000 0.3420 -1.43%
2019-12-24 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-12-23 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2019-12-20 0 0.350 0.335 0.355 0.340 0.350 480,000 167,480 0.3489 0.350 0.335 0.355 0.340 0.350 480,000 0.3489 4.48%
2019-12-19 0 0.335 0.335 0.345 0.335 0.345 188,000 63,980 0.3403 0.335 0.335 0.345 0.335 0.345 188,000 0.3403 -5.63%
2019-12-18 0 0.355 0.335 0.365 0.355 0.360 80,000 28,600 0.3575 0.355 0.335 0.365 0.355 0.360 80,000 0.3575 1.43%
2019-12-17 0 0.350 0.330 0.350 0.350 0.355 244,000 86,060 0.3527 0.350 0.330 0.350 0.350 0.355 244,000 0.3527 0.00%
2019-12-16 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-12-13 0 0.350 0.330 0.350 0.330 0.350 596,000 207,100 0.3475 0.350 0.330 0.350 0.330 0.350 596,000 0.3475 6.06%
2019-12-12 0 0.330 0.330 0.350 0.330 0.330 56,000 18,480 0.3300 0.330 0.330 0.350 0.330 0.330 56,000 0.3300 -1.49%
2019-12-11 0 0.335 0.330 0.370 - - 0 0 - 0.335 0.330 0.370 - - 0 - 0.00%
2019-12-10 0 0.335 0.335 0.370 0.335 0.335 8,000 2,680 0.3350 0.335 0.335 0.370 0.335 0.335 8,000 0.3350 0.00%
2019-12-09 0 0.335 0.330 0.370 - - 0 0 - 0.335 0.330 0.370 - - 0 - 0.00%
2019-12-06 0 0.335 0.335 0.365 0.335 0.340 172,000 57,860 0.3364 0.335 0.335 0.365 0.335 0.340 172,000 0.3364 -1.47%
2019-12-05 0 0.340 0.340 0.360 0.340 0.340 48,000 16,320 0.3400 0.340 0.340 0.360 0.340 0.340 48,000 0.3400 0.00%
2019-12-04 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - -2.86%
2019-12-03 0 0.350 0.350 0.355 0.335 0.350 328,000 112,820 0.3440 0.350 0.350 0.355 0.335 0.350 328,000 0.3440 6.06%
2019-12-02 0 0.330 0.330 0.350 0.330 0.330 84,000 27,720 0.3300 0.330 0.330 0.350 0.330 0.330 84,000 0.3300 0.00%
2019-11-29 0 0.330 0.325 0.345 0.325 0.330 976,000 320,240 0.3281 0.330 0.325 0.345 0.325 0.330 976,000 0.3281 1.54%
2019-11-28 0 0.325 0.325 0.330 0.325 0.325 296,000 96,200 0.3250 0.325 0.325 0.330 0.325 0.325 296,000 0.3250 0.00%
2019-11-27 0 0.325 0.325 0.330 0.325 0.330 152,000 49,420 0.3251 0.325 0.325 0.330 0.325 0.330 152,000 0.3251 0.00%
2019-11-26 0 0.325 0.325 0.330 0.325 0.340 300,000 97,720 0.3257 0.325 0.325 0.330 0.325 0.340 300,000 0.3257 -2.99%
2019-11-25 0 0.335 0.325 0.345 0.335 0.340 132,000 44,320 0.3358 0.335 0.325 0.345 0.335 0.340 132,000 0.3358 1.52%
2019-11-22 0 0.330 0.330 0.345 0.330 0.345 24,000 8,060 0.3358 0.330 0.330 0.345 0.330 0.345 24,000 0.3358 -7.04%
2019-11-21 0 0.355 0.330 0.355 0.335 0.380 312,000 113,940 0.3652 0.355 0.330 0.355 0.335 0.380 312,000 0.3652 4.41%
2019-11-20 0 0.340 0.335 0.345 - - 0 0 - 0.340 0.335 0.345 - - 0 - -4.23%
2019-11-19 0 0.355 0.350 0.360 0.330 0.355 72,000 24,920 0.3461 0.355 0.350 0.360 0.330 0.355 72,000 0.3461 1.43%
2019-11-18 0 0.350 0.340 0.350 0.330 0.350 56,000 19,080 0.3407 0.350 0.340 0.350 0.330 0.350 56,000 0.3407 -1.41%
2019-11-15 0 0.355 0.355 0.380 0.345 0.355 1,248,000 438,220 0.3511 0.355 0.355 0.380 0.345 0.355 1,248,000 0.3511 0.00%
2019-11-14 0 0.355 0.355 0.370 0.350 0.380 688,000 246,740 0.3586 0.355 0.355 0.370 0.350 0.380 688,000 0.3586 -6.58%
2019-11-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-05 1 0.380 0.375 0.380 0.375 0.380 168,000 63,660 0.3789 0.380 0.375 0.380 0.375 0.380 168,000 0.3789 5.56%
2019-11-04 0 0.360 0.295 0.375 0.360 0.380 172,000 63,980 0.3720 0.360 0.295 0.375 0.360 0.380 172,000 0.3720 -5.26%
2019-11-01 0 0.380 0.365 0.380 0.360 0.380 184,000 67,160 0.3650 0.380 0.365 0.380 0.360 0.380 184,000 0.3650 -3.80%
2019-10-31 0 0.395 0.355 0.395 0.360 0.395 109,000 41,735 0.3829 0.395 0.355 0.395 0.360 0.395 109,000 0.3829 9.72%
2019-10-30 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 1.41%
2019-10-29 0 0.355 0.355 0.395 0.350 0.395 76,000 27,460 0.3613 0.355 0.355 0.395 0.350 0.395 76,000 0.3613 -7.79%
2019-10-28 0 0.385 0.385 0.435 0.375 0.385 124,000 46,960 0.3787 0.385 0.385 0.435 0.375 0.385 124,000 0.3787 -2.53%
2019-10-25 0 0.395 0.385 0.410 - - 8,000 3,160 0.3950 0.395 0.385 0.410 - - 8,000 0.3950 0.00%
2019-10-24 0 0.395 0.380 0.410 0.395 0.395 36,000 14,220 0.3950 0.395 0.380 0.410 0.395 0.395 36,000 0.3950 -2.47%
2019-10-23 0 0.405 0.380 0.415 0.405 0.405 4,000 1,620 0.4050 0.405 0.380 0.415 0.405 0.405 4,000 0.4050 0.00%
2019-10-22 0 0.405 0.405 0.410 0.405 0.445 72,000 30,580 0.4247 0.405 0.405 0.410 0.405 0.445 72,000 0.4247 0.00%
2019-10-21 0 0.405 0.370 0.405 0.405 0.405 40,000 16,200 0.4050 0.405 0.370 0.405 0.405 0.405 40,000 0.4050 0.00%
2019-10-18 0 0.405 0.405 0.420 0.405 0.425 152,000 63,320 0.4166 0.405 0.405 0.420 0.405 0.425 152,000 0.4166 1.25%
2019-10-17 0 0.400 0.380 0.430 0.400 0.400 120,000 48,000 0.4000 0.400 0.380 0.430 0.400 0.400 120,000 0.4000 2.56%
2019-10-16 0 0.390 0.390 0.405 0.380 0.385 40,000 15,220 0.3805 0.390 0.390 0.405 0.380 0.385 40,000 0.3805 -3.70%
2019-10-15 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - -1.22%
2019-10-14 0 0.410 0.390 0.410 0.410 0.410 120,000 49,200 0.4100 0.410 0.390 0.410 0.410 0.410 120,000 0.4100 5.13%
2019-10-11 0 0.390 0.385 0.405 0.380 0.390 108,000 42,080 0.3896 0.390 0.385 0.405 0.380 0.390 108,000 0.3896 -6.02%
2019-10-10 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - -1.19%
2019-10-09 0 0.420 0.390 0.425 0.420 0.420 20,000 8,400 0.4200 0.420 0.390 0.425 0.420 0.420 20,000 0.4200 -2.33%
2019-10-08 0 0.430 0.400 0.430 0.430 0.460 80,000 34,920 0.4365 0.430 0.400 0.430 0.430 0.460 80,000 0.4365 10.26%
2019-10-04 0 0.390 0.390 0.395 0.380 0.460 1,500,000 610,700 0.4071 0.390 0.390 0.395 0.380 0.460 1,500,000 0.4071 -8.24%
2019-10-03 0 0.425 0.425 0.465 0.415 0.465 276,000 122,920 0.4454 0.425 0.425 0.465 0.415 0.465 276,000 0.4454 2.41%
2019-10-02 0 0.415 0.410 0.430 0.410 0.540 2,578,000 1,214,290 0.4710 0.415 0.410 0.430 0.410 0.540 2,578,000 0.4710 -23.15%
2019-09-30 0 0.540 0.530 0.540 0.550 0.550 488,000 268,400 0.5500 0.540 0.530 0.540 0.550 0.550 488,000 0.5500 0.00%
2019-09-27 0 0.540 0.530 0.540 0.530 0.550 196,000 106,080 0.5412 0.540 0.530 0.540 0.530 0.550 196,000 0.5412 -1.82%
2019-09-26 0 0.550 0.530 0.570 0.490 0.550 1,500,000 801,460 0.5343 0.550 0.530 0.570 0.490 0.550 1,500,000 0.5343 11.11%
2019-09-25 0 0.495 0.495 0.500 0.490 0.510 236,000 118,180 0.5008 0.495 0.495 0.500 0.490 0.510 236,000 0.5008 -1.00%
2019-09-24 0 0.500 0.500 0.510 0.500 0.520 56,000 28,280 0.5050 0.500 0.500 0.510 0.500 0.520 56,000 0.5050 -3.85%
2019-09-23 0 0.520 0.500 0.530 0.520 0.520 1,152,000 599,040 0.5200 0.520 0.500 0.530 0.520 0.520 1,152,000 0.5200 0.00%
2019-09-20 0 0.520 0.520 0.540 0.485 0.520 368,000 187,180 0.5086 0.520 0.520 0.540 0.485 0.520 368,000 0.5086 4.00%
2019-09-19 0 0.500 0.500 0.520 0.450 0.520 1,280,000 644,360 0.5034 0.500 0.500 0.520 0.450 0.520 1,280,000 0.5034 -3.85%
2019-09-18 0 0.520 0.465 0.520 0.455 0.520 1,088,000 548,040 0.5037 0.520 0.465 0.520 0.455 0.520 1,088,000 0.5037 10.64%
2019-09-17 0 0.470 0.470 0.500 0.470 0.490 24,000 11,360 0.4733 0.470 0.470 0.500 0.470 0.490 24,000 0.4733 -4.08%
2019-09-16 0 0.490 0.480 0.500 0.480 0.490 200,000 96,440 0.4822 0.490 0.480 0.500 0.480 0.490 200,000 0.4822 -2.00%
2019-09-13 0 0.500 0.485 0.510 0.480 0.500 232,000 114,920 0.4953 0.500 0.485 0.510 0.480 0.500 232,000 0.4953 2.04%
2019-09-12 0 0.490 0.490 0.510 0.470 0.510 648,000 323,480 0.4992 0.490 0.490 0.510 0.470 0.510 648,000 0.4992 2.08%
2019-09-11 0 0.480 0.480 0.485 0.460 0.485 424,000 200,040 0.4718 0.480 0.480 0.485 0.460 0.485 424,000 0.4718 0.00%
2019-09-10 0 0.480 0.480 0.500 0.480 0.520 232,000 116,120 0.5005 0.480 0.480 0.500 0.480 0.520 232,000 0.5005 -7.69%
2019-09-09 0 0.520 0.520 0.540 0.490 0.520 912,000 469,800 0.5151 0.520 0.520 0.540 0.490 0.520 912,000 0.5151 6.12%
2019-09-06 0 0.490 0.480 0.490 0.450 0.520 268,000 126,920 0.4736 0.490 0.480 0.490 0.450 0.520 268,000 0.4736 7.69%
2019-09-05 0 0.455 0.455 0.465 0.440 0.475 868,000 399,760 0.4606 0.455 0.455 0.465 0.440 0.475 868,000 0.4606 -4.21%
2019-09-04 0 0.475 0.475 0.490 0.475 0.490 1,440,000 694,320 0.4822 0.475 0.475 0.490 0.475 0.490 1,440,000 0.4822 -2.06%
2019-09-03 0 0.485 0.485 0.495 0.460 0.510 1,900,000 912,900 0.4805 0.485 0.485 0.495 0.460 0.510 1,900,000 0.4805 1.04%
2019-09-02 0 0.480 0.480 0.520 0.475 0.530 252,000 123,100 0.4885 0.480 0.480 0.520 0.475 0.530 252,000 0.4885 -9.43%
2019-08-30 0 0.530 0.530 0.540 0.530 0.560 2,120,000 1,143,760 0.5395 0.530 0.530 0.540 0.530 0.560 2,120,000 0.5395 -5.36%
2019-08-29 0 0.560 0.560 0.570 0.540 0.580 2,668,000 1,483,280 0.5560 0.560 0.560 0.570 0.540 0.580 2,668,000 0.5560 0.00%
2019-08-28 0 0.560 0.550 0.560 0.470 0.570 3,236,000 1,742,380 0.5384 0.560 0.550 0.560 0.470 0.570 3,236,000 0.5384 9.80%
2019-08-27 0 0.510 0.495 0.510 0.460 0.540 3,688,000 1,856,100 0.5033 0.510 0.495 0.510 0.460 0.540 3,688,000 0.5033 12.09%
2019-08-26 0 0.455 0.450 0.470 0.430 0.465 1,452,000 653,240 0.4499 0.455 0.450 0.470 0.430 0.465 1,452,000 0.4499 -3.19%
2019-08-23 0 0.470 0.460 0.475 0.405 0.470 1,928,000 844,040 0.4378 0.470 0.460 0.475 0.405 0.470 1,928,000 0.4378 14.63%
2019-08-22 0 0.410 0.410 0.420 0.375 0.420 2,588,000 1,042,320 0.4028 0.410 0.410 0.420 0.375 0.420 2,588,000 0.4028 2.50%
2019-08-21 0 0.400 0.380 0.400 0.355 0.400 3,268,000 1,251,900 0.3831 0.400 0.380 0.400 0.355 0.400 3,268,000 0.3831 5.26%
2019-08-20 0 0.380 0.335 0.380 0.355 0.380 624,000 228,840 0.3667 0.380 0.335 0.380 0.355 0.380 624,000 0.3667 5.56%
2019-08-19 0 0.360 0.360 0.365 0.320 0.360 800,000 274,840 0.3436 0.360 0.360 0.365 0.320 0.360 800,000 0.3436 16.13%
2019-08-16 0 0.310 0.305 0.320 0.310 0.310 76,000 23,560 0.3100 0.310 0.305 0.320 0.310 0.310 76,000 0.3100 0.00%
2019-08-15 0 0.310 0.305 0.320 0.290 0.325 1,320,000 405,260 0.3070 0.310 0.305 0.320 0.290 0.325 1,320,000 0.3070 0.00%
2019-08-14 0 0.310 0.305 0.335 0.305 0.310 104,000 32,000 0.3077 0.310 0.305 0.335 0.305 0.310 104,000 0.3077 -1.59%
2019-08-13 0 0.315 0.310 0.315 0.300 0.315 592,000 185,880 0.3140 0.315 0.310 0.315 0.300 0.315 592,000 0.3140 0.00%
2019-08-12 0 0.315 0.310 0.315 0.310 0.315 56,000 17,540 0.3132 0.315 0.310 0.315 0.310 0.315 56,000 0.3132 -4.55%
2019-08-09 0 0.330 0.310 0.330 0.305 0.330 136,000 42,440 0.3121 0.330 0.310 0.330 0.305 0.330 136,000 0.3121 0.00%
2019-08-08 0 0.330 0.330 0.335 0.300 0.330 144,000 45,060 0.3129 0.330 0.330 0.335 0.300 0.330 144,000 0.3129 6.45%
2019-08-07 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2019-08-06 0 0.310 0.310 0.320 0.295 0.310 372,000 112,400 0.3022 0.310 0.310 0.320 0.295 0.310 372,000 0.3022 0.00%
2019-08-05 0 0.310 0.300 0.330 0.310 0.330 312,000 97,940 0.3139 0.310 0.300 0.330 0.310 0.330 312,000 0.3139 -6.06%
2019-08-02 0 0.330 0.320 0.330 0.320 0.330 540,000 174,240 0.3227 0.330 0.320 0.330 0.320 0.330 540,000 0.3227 -2.94%
2019-08-01 0 0.340 0.335 0.345 0.320 0.350 952,000 315,020 0.3309 0.340 0.335 0.345 0.320 0.350 952,000 0.3309 -5.56%
2019-07-31 0 0.360 0.360 0.370 0.350 0.385 688,000 248,340 0.3610 0.360 0.360 0.370 0.350 0.385 688,000 0.3610 -6.49%
2019-07-30 0 0.385 0.370 0.390 0.360 0.390 3,596,000 1,348,440 0.3750 0.385 0.370 0.390 0.360 0.390 3,596,000 0.3750 8.45%
2019-07-29 0 0.355 0.340 0.360 0.340 0.355 1,468,000 507,960 0.3460 0.355 0.340 0.360 0.340 0.355 1,468,000 0.3460 1.43%
2019-07-26 0 0.350 0.350 0.355 0.330 0.355 1,700,000 586,720 0.3451 0.350 0.350 0.355 0.330 0.355 1,700,000 0.3451 2.94%
2019-07-25 0 0.340 0.340 0.350 0.325 0.350 2,132,000 725,760 0.3404 0.340 0.340 0.350 0.325 0.350 2,132,000 0.3404 1.49%
2019-07-24 0 0.335 0.325 0.335 0.320 0.345 592,000 200,080 0.3380 0.335 0.325 0.335 0.320 0.345 592,000 0.3380 0.00%
2019-07-23 0 0.335 0.335 0.340 0.305 0.340 2,504,000 831,380 0.3320 0.335 0.335 0.340 0.305 0.340 2,504,000 0.3320 8.06%
2019-07-22 0 0.310 0.310 0.320 0.290 0.335 828,000 252,620 0.3051 0.310 0.310 0.320 0.290 0.335 828,000 0.3051 0.00%
2019-07-19 0 0.310 0.290 0.310 0.295 0.335 124,000 38,860 0.3134 0.310 0.290 0.310 0.295 0.335 124,000 0.3134 1.64%
2019-07-18 0 0.305 0.300 0.310 0.275 0.360 4,484,000 1,363,180 0.3040 0.305 0.300 0.310 0.275 0.360 4,484,000 0.3040 -8.96%
2019-07-17 0 0.335 0.335 0.340 0.285 0.350 6,984,000 2,282,520 0.3268 0.335 0.335 0.340 0.285 0.350 6,984,000 0.3268 26.42%
2019-07-16 0 0.265 0.265 0.290 0.250 0.275 388,001 100,640 0.2594 0.265 0.265 0.290 0.250 0.275 388,001 0.2594 -3.64%
2019-07-15 0 0.275 0.275 0.285 0.265 0.290 248,000 68,640 0.2768 0.275 0.275 0.285 0.265 0.290 248,000 0.2768 0.00%
2019-07-12 0 0.275 0.265 0.275 0.275 0.275 132,000 36,300 0.2750 0.275 0.265 0.275 0.275 0.275 132,000 0.2750 0.00%
2019-07-11 0 0.275 0.275 0.280 0.270 0.280 248,000 68,820 0.2775 0.275 0.275 0.280 0.270 0.280 248,000 0.2775 -1.79%
2019-07-10 0 0.280 0.270 0.280 0.265 0.280 200,000 53,760 0.2688 0.280 0.270 0.280 0.265 0.280 200,000 0.2688 0.00%
2019-07-09 0 0.280 0.265 0.285 0.255 0.285 200,000 56,420 0.2821 0.280 0.265 0.285 0.255 0.285 200,000 0.2821 -1.75%
2019-07-08 0 0.285 0.280 0.290 0.275 0.290 320,000 90,800 0.2838 0.285 0.280 0.290 0.275 0.290 320,000 0.2838 -6.56%
2019-07-05 0 0.305 0.305 0.310 0.280 0.315 1,308,001 387,320 0.2961 0.305 0.305 0.310 0.280 0.315 1,308,001 0.2961 7.02%
2019-07-04 0 0.285 0.280 0.285 0.255 0.300 808,000 233,040 0.2884 0.285 0.280 0.285 0.255 0.300 808,000 0.2884 -3.39%
2019-07-03 0 0.295 0.290 0.295 0.275 0.400 8,852,000 2,872,740 0.3245 0.295 0.290 0.295 0.275 0.400 8,852,000 0.3245 7.27%
2019-07-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-06-28 0 0.275 0.255 0.275 0.250 0.290 632,000 162,400 0.2570 0.275 0.255 0.275 0.250 0.290 632,000 0.2570 10.00%
2019-06-27 0 0.250 0.244 0.250 0.241 0.250 320,000 77,852 0.2433 0.250 0.244 0.250 0.241 0.250 320,000 0.2433 3.73%
2019-06-26 0 0.241 0.241 0.247 0.241 0.260 1,208,000 308,072 0.2550 0.241 0.241 0.247 0.241 0.260 1,208,000 0.2550 -7.31%
2019-06-25 0 0.260 0.260 0.270 0.260 0.275 816,000 219,220 0.2687 0.260 0.260 0.270 0.260 0.275 816,000 0.2687 -5.45%
2019-06-24 0 0.275 0.260 0.275 0.260 0.295 872,000 229,360 0.2630 0.275 0.260 0.275 0.260 0.295 872,000 0.2630 1.85%
2019-06-21 0 0.270 0.270 0.275 0.226 0.320 1,780,000 474,340 0.2665 0.270 0.270 0.275 0.226 0.320 1,780,000 0.2665 12.50%
2019-06-20 0 0.240 0.230 0.270 0.215 0.240 672,000 149,196 0.2220 0.240 0.230 0.270 0.215 0.240 672,000 0.2220 9.09%
2019-06-19 0 0.220 0.210 0.227 0.215 0.220 552,000 119,880 0.2172 0.220 0.210 0.227 0.215 0.220 552,000 0.2172 0.00%
2019-06-18 0 0.220 0.219 0.226 0.218 0.220 488,000 107,052 0.2194 0.220 0.219 0.226 0.218 0.220 488,000 0.2194 3.29%
2019-06-17 0 0.213 0.213 0.220 0.210 0.217 152,000 32,332 0.2127 0.213 0.213 0.220 0.210 0.217 152,000 0.2127 1.43%
2019-06-14 0 0.210 0.200 0.218 0.192 0.210 444,000 88,416 0.1991 0.210 0.200 0.218 0.192 0.210 444,000 0.1991 0.00%
2019-06-13 0 0.210 0.210 0.220 0.210 0.222 216,000 46,000 0.2130 0.210 0.210 0.220 0.210 0.222 216,000 0.2130 0.00%
2019-06-12 0 0.210 0.207 0.220 0.205 0.214 164,000 33,720 0.2056 0.210 0.207 0.220 0.205 0.214 164,000 0.2056 -4.55%
2019-06-11 0 0.220 0.210 0.229 0.210 0.229 196,000 42,356 0.2161 0.220 0.210 0.229 0.210 0.229 196,000 0.2161 4.76%
2019-06-10 0 0.210 0.210 0.230 0.210 0.215 736,000 155,568 0.2114 0.210 0.210 0.230 0.210 0.215 736,000 0.2114 -2.33%
2019-06-06 0 0.215 0.211 0.222 0.211 0.222 40,000 8,548 0.2137 0.215 0.211 0.222 0.211 0.222 40,000 0.2137 -3.15%
2019-06-05 0 0.222 0.210 0.222 0.210 0.230 376,000 81,832 0.2176 0.222 0.210 0.222 0.210 0.230 376,000 0.2176 5.71%
2019-06-04 0 0.210 0.210 0.220 0.210 0.242 328,000 78,120 0.2382 0.210 0.210 0.220 0.210 0.242 328,000 0.2382 0.00%
2019-06-03 0 0.210 0.210 0.221 0.200 0.217 140,000 28,604 0.2043 0.210 0.210 0.221 0.200 0.217 140,000 0.2043 -3.23%
2019-05-31 0 0.217 0.209 0.217 0.217 0.225 124,000 27,404 0.2210 0.217 0.209 0.217 0.217 0.225 124,000 0.2210 4.83%
2019-05-30 0 0.207 0.204 0.210 0.202 0.210 216,000 44,472 0.2059 0.207 0.204 0.210 0.202 0.210 216,000 0.2059 2.48%
2019-05-29 0 0.202 0.200 0.209 0.202 0.215 428,000 86,900 0.2030 0.202 0.200 0.209 0.202 0.215 428,000 0.2030 0.00%
2019-05-28 0 0.202 0.200 0.205 0.202 0.207 660,000 135,744 0.2057 0.202 0.200 0.205 0.202 0.207 660,000 0.2057 -1.94%
2019-05-27 0 0.206 0.206 0.210 0.200 0.210 1,752,000 356,380 0.2034 0.206 0.206 0.210 0.200 0.210 1,752,000 0.2034 -2.37%
2019-05-24 0 0.211 0.211 0.217 0.205 0.220 2,132,000 452,024 0.2120 0.211 0.211 0.217 0.205 0.220 2,132,000 0.2120 -10.21%
2019-05-23 0 0.235 0.225 0.247 0.205 0.247 648,000 152,648 0.2356 0.235 0.225 0.247 0.205 0.247 648,000 0.2356 -4.86%
2019-05-22 0 0.247 0.247 0.250 0.243 0.255 328,000 80,836 0.2465 0.247 0.247 0.250 0.243 0.255 328,000 0.2465 -1.20%
2019-05-21 0 0.250 0.247 0.250 0.240 0.260 1,300,000 332,696 0.2559 0.250 0.247 0.250 0.240 0.260 1,300,000 0.2559 4.17%
2019-05-20 0 0.240 0.240 0.250 0.230 0.260 1,048,000 264,032 0.2519 0.240 0.240 0.250 0.230 0.260 1,048,000 0.2519 -9.43%
2019-05-17 0 0.265 0.260 0.265 0.260 0.270 936,000 243,580 0.2602 0.265 0.260 0.265 0.260 0.270 936,000 0.2602 0.00%
2019-05-16 0 0.265 0.265 0.270 0.265 0.280 1,248,000 337,220 0.2702 0.265 0.265 0.270 0.265 0.280 1,248,000 0.2702 -1.85%
2019-05-15 0 0.270 0.270 0.280 0.270 0.290 1,352,000 372,140 0.2753 0.270 0.270 0.280 0.270 0.290 1,352,000 0.2753 -1.82%
2019-05-14 0 0.275 0.265 0.275 0.255 0.290 4,592,000 1,238,780 0.2698 0.275 0.265 0.275 0.255 0.290 4,592,000 0.2698 -8.33%
2019-05-10 0 0.300 0.295 0.300 0.295 0.325 1,056,000 324,440 0.3072 0.300 0.295 0.300 0.295 0.325 1,056,000 0.3072 0.00%
2019-05-09 0 0.300 0.300 0.305 0.290 0.325 3,788,000 1,121,980 0.2962 0.300 0.300 0.305 0.290 0.325 3,788,000 0.2962 -4.76%
2019-05-08 0 0.315 0.315 0.320 0.310 0.330 664,000 210,740 0.3174 0.315 0.315 0.320 0.310 0.330 664,000 0.3174 -5.97%
2019-05-07 0 0.335 0.330 0.335 0.305 0.345 3,236,000 1,067,760 0.3300 0.335 0.330 0.335 0.305 0.345 3,236,000 0.3300 8.06%
2019-05-06 0 0.310 0.310 0.315 0.280 0.350 5,056,000 1,565,060 0.3095 0.310 0.310 0.315 0.280 0.350 5,056,000 0.3095 -11.43%
2019-05-03 0 0.350 0.350 0.355 0.340 0.385 6,196,000 2,223,020 0.3588 0.350 0.350 0.355 0.340 0.385 6,196,000 0.3588 4.48%
2019-05-02 0 0.335 0.335 0.340 0.260 0.400 20,261,000 6,821,330 0.3367 0.335 0.335 0.340 0.260 0.400 20,261,000 0.3367 26.42%
2019-04-30 0 0.265 0.265 0.270 0.260 0.330 15,080,000 4,336,160 0.2875 0.265 0.265 0.270 0.260 0.330 15,080,000 0.2875 -19.70%
2019-04-29 0 0.330 0.330 0.335 0.260 0.830 104,644,000 64,701,840 0.6183 0.330 0.330 0.335 0.260 0.830 104,644,000 0.6183 -54.17%
2019-04-26 0 0.720 0.690 0.720 0.480 0.750 25,632,000 16,050,620 0.6262 0.720 0.690 0.720 0.480 0.750 25,632,000 0.6262 35.85%
2019-04-25 0 0.530 0.520 0.530 0.440 0.530 11,956,000 5,830,800 0.4877 0.530 0.520 0.530 0.440 0.530 11,956,000 0.4877 10.42%
2019-04-24 0 0.480 0.465 0.480 0.430 0.560 20,552,000 10,098,100 0.4913 0.480 0.465 0.480 0.430 0.560 20,552,000 0.4913 -3.03%
2019-04-23 0 0.495 0.490 0.495 0.265 0.495 43,664,000 17,412,340 0.3988 0.495 0.490 0.495 0.265 0.495 43,664,000 0.3988 80.00%
2019-04-18 0 0.275 0.275 0.310 0.170 0.300 22,404,000 5,517,576 0.2463 0.275 0.275 0.310 0.170 0.300 22,404,000 0.2463 61.76%
2019-04-17 0 0.170 0.170 0.178 0.165 0.178 296,000 50,240 0.1697 0.170 0.170 0.178 0.165 0.178 296,000 0.1697 3.03%
2019-04-16 0 0.165 0.165 0.175 0.165 0.169 436,000 72,124 0.1654 0.165 0.165 0.175 0.165 0.169 436,000 0.1654 -1.20%
2019-04-15 0 0.167 0.166 0.170 0.166 0.172 268,000 44,984 0.1679 0.167 0.166 0.170 0.166 0.172 268,000 0.1679 -2.34%
2019-04-12 0 0.171 0.171 0.176 0.171 0.178 1,376,000 241,516 0.1755 0.171 0.171 0.176 0.171 0.178 1,376,000 0.1755 -2.84%
2019-04-11 0 0.176 0.173 0.176 0.171 0.176 744,000 129,020 0.1734 0.176 0.173 0.176 0.171 0.176 744,000 0.1734 -0.56%
2019-04-10 0 0.177 0.175 0.177 0.172 0.177 896,000 156,080 0.1742 0.177 0.175 0.177 0.172 0.177 896,000 0.1742 2.31%
2019-04-09 0 0.173 0.173 0.179 0.165 0.180 3,268,000 564,040 0.1726 0.173 0.173 0.179 0.165 0.180 3,268,000 0.1726 -4.42%
2019-04-08 0 0.181 0.180 0.181 0.175 0.222 5,700,000 1,091,060 0.1914 0.181 0.180 0.181 0.175 0.222 5,700,000 0.1914 -11.27%
2019-04-04 0 0.204 0.200 0.205 0.151 0.265 27,888,000 6,247,176 0.2240 0.204 0.200 0.205 0.151 0.265 27,888,000 0.2240 33.33%
2019-04-03 0 0.153 0.150 0.170 0.150 0.158 2,728,000 413,896 0.1517 0.153 0.150 0.170 0.150 0.158 2,728,000 0.1517 0.00%
2019-04-02 0 0.153 0.150 0.154 0.153 0.155 40,000 6,160 0.1540 0.153 0.150 0.154 0.153 0.155 40,000 0.1540 -0.65%
2019-04-01 0 0.154 0.154 0.166 0.150 0.173 996,000 154,316 0.1549 0.154 0.154 0.166 0.150 0.173 996,000 0.1549 -3.75%
2019-03-29 0 0.160 0.152 0.165 0.151 0.160 260,000 41,168 0.1583 0.160 0.152 0.165 0.151 0.160 260,000 0.1583 0.00%
2019-03-28 0 0.160 0.159 0.160 0.159 0.160 256,000 40,944 0.1599 0.160 0.159 0.160 0.159 0.160 256,000 0.1599 0.00%
2019-03-27 0 0.160 0.159 0.160 0.160 0.177 1,764,000 300,480 0.1703 0.160 0.159 0.160 0.160 0.177 1,764,000 0.1703 0.00%
2019-03-26 0 0.160 0.151 0.164 0.160 0.164 352,000 56,732 0.1612 0.160 0.151 0.164 0.160 0.164 352,000 0.1612 -2.44%
2019-03-25 0 0.164 0.160 0.164 0.150 0.165 424,000 67,248 0.1586 0.164 0.160 0.164 0.150 0.165 424,000 0.1586 -0.61%
2019-03-22 0 0.165 0.165 0.172 0.162 0.168 492,000 80,696 0.1640 0.165 0.165 0.172 0.162 0.168 492,000 0.1640 -4.07%
2019-03-21 0 0.172 0.166 0.172 0.168 0.173 248,000 42,080 0.1697 0.172 0.166 0.172 0.168 0.173 248,000 0.1697 -2.82%
2019-03-20 0 0.177 0.170 0.177 - - 0 0 - 0.177 0.170 0.177 - - 0 - -1.67%
2019-03-19 0 0.180 0.171 0.180 0.167 0.185 272,000 48,244 0.1774 0.180 0.171 0.180 0.167 0.185 272,000 0.1774 0.00%
2019-03-18 0 0.180 0.171 0.180 0.171 0.187 304,000 52,244 0.1719 0.180 0.171 0.180 0.171 0.187 304,000 0.1719 4.65%
2019-03-15 0 0.172 0.172 0.175 0.170 0.175 168,000 29,348 0.1747 0.172 0.172 0.175 0.170 0.175 168,000 0.1747 0.58%
2019-03-14 0 0.171 0.170 0.172 0.170 0.179 872,000 151,776 0.1741 0.171 0.170 0.172 0.170 0.179 872,000 0.1741 0.59%
2019-03-13 0 0.170 0.170 0.172 0.169 0.186 884,000 152,064 0.1720 0.170 0.170 0.172 0.169 0.186 884,000 0.1720 -5.56%
2019-03-12 0 0.180 0.171 0.180 0.180 0.191 808,000 148,372 0.1836 0.180 0.171 0.180 0.180 0.191 808,000 0.1836 -3.74%
2019-03-11 0 0.187 0.181 0.199 0.181 0.187 28,000 5,116 0.1827 0.187 0.181 0.199 0.181 0.187 28,000 0.1827 0.54%
2019-03-08 0 0.186 0.178 0.188 0.186 0.193 72,000 13,788 0.1915 0.186 0.178 0.188 0.186 0.193 72,000 0.1915 -4.12%
2019-03-07 0 0.194 0.186 0.194 0.186 0.199 172,000 33,004 0.1919 0.194 0.186 0.194 0.186 0.199 172,000 0.1919 4.30%
2019-03-06 0 0.186 0.185 0.186 0.180 0.187 356,000 64,764 0.1819 0.186 0.185 0.186 0.180 0.187 356,000 0.1819 3.33%
2019-03-05 0 0.180 0.180 0.185 0.180 0.190 816,000 148,588 0.1821 0.180 0.180 0.185 0.180 0.190 816,000 0.1821 -5.26%
2019-03-04 0 0.190 0.190 0.193 0.190 0.196 204,000 39,748 0.1948 0.190 0.190 0.193 0.190 0.196 204,000 0.1948 -5.47%
2019-03-01 0 0.201 0.176 0.201 0.190 0.205 80,000 15,260 0.1908 0.201 0.176 0.201 0.190 0.205 80,000 0.1908 5.79%
2019-02-28 0 0.190 0.184 0.190 0.188 0.200 588,000 111,892 0.1903 0.190 0.184 0.190 0.188 0.200 588,000 0.1903 -2.06%
2019-02-27 0 0.194 0.178 0.194 - - 0 0 - 0.194 0.178 0.194 - - 0 - -0.51%
2019-02-26 0 0.195 0.191 0.195 0.194 0.198 128,000 24,968 0.1951 0.195 0.191 0.195 0.194 0.198 128,000 0.1951 -2.50%
2019-02-25 0 0.200 0.190 0.200 0.200 0.230 3,112,000 661,464 0.2126 0.200 0.190 0.200 0.200 0.230 3,112,000 0.2126 9.89%
2019-02-22 0 0.182 0.182 0.188 0.182 0.192 184,000 34,184 0.1858 0.182 0.182 0.188 0.182 0.192 184,000 0.1858 -4.21%
2019-02-21 0 0.190 0.180 0.197 0.190 0.200 1,144,000 224,112 0.1959 0.190 0.180 0.197 0.190 0.200 1,144,000 0.1959 1.06%
2019-02-20 0 0.188 0.176 0.188 0.183 0.192 188,000 34,876 0.1855 0.188 0.176 0.188 0.183 0.192 188,000 0.1855 -5.53%
2019-02-19 0 0.199 0.185 0.199 0.185 0.199 244,000 45,928 0.1882 0.199 0.185 0.199 0.185 0.199 244,000 0.1882 4.74%
2019-02-18 0 0.190 0.179 0.190 0.176 0.200 484,000 88,444 0.1827 0.190 0.179 0.190 0.176 0.200 484,000 0.1827 2.70%
2019-02-15 0 0.185 0.182 0.189 0.174 0.220 5,008,000 997,084 0.1991 0.185 0.182 0.189 0.174 0.220 5,008,000 0.1991 8.19%
2019-02-14 0 0.171 0.171 0.174 0.166 0.178 2,372,000 404,396 0.1705 0.171 0.171 0.174 0.166 0.178 2,372,000 0.1705 -3.93%
2019-02-13 0 0.178 0.171 0.188 0.163 0.191 1,412,000 253,020 0.1792 0.178 0.171 0.188 0.163 0.191 1,412,000 0.1792 -1.11%
2019-02-12 0 0.180 0.170 0.180 0.180 0.183 168,000 30,444 0.1812 0.180 0.170 0.180 0.180 0.183 168,000 0.1812 -0.55%
2019-02-11 0 0.181 0.180 0.181 0.178 0.181 176,000 31,624 0.1797 0.181 0.180 0.181 0.178 0.181 176,000 0.1797 3.43%
2019-02-08 0 0.175 0.175 0.180 0.161 0.190 488,000 86,052 0.1763 0.175 0.175 0.180 0.161 0.190 488,000 0.1763 -8.38%
2019-02-04 0 0.191 0.150 0.205 - - 0 0 - 0.191 0.150 0.205 - - 0 - 0.00%
2019-02-01 0 0.191 0.186 0.191 - - 0 0 - 0.191 0.186 0.191 - - 0 - 0.00%
2019-01-31 0 0.191 0.190 0.191 0.185 0.201 296,000 56,596 0.1912 0.191 0.190 0.191 0.185 0.201 296,000 0.1912 -4.98%
2019-01-30 0 0.201 0.197 0.201 0.201 0.204 76,000 15,492 0.2038 0.201 0.197 0.201 0.201 0.204 76,000 0.2038 -2.90%
2019-01-29 0 0.207 0.181 0.207 0.207 0.209 508,000 106,160 0.2090 0.207 0.181 0.207 0.207 0.209 508,000 0.2090 2.48%
2019-01-28 0 0.202 0.191 0.202 0.185 0.204 516,000 100,692 0.1951 0.202 0.191 0.202 0.185 0.204 516,000 0.1951 1.51%
2019-01-25 0 0.199 0.198 0.200 0.195 0.205 1,328,000 265,200 0.1997 0.199 0.198 0.200 0.195 0.205 1,328,000 0.1997 1.02%
2019-01-24 0 0.197 0.197 0.200 0.192 0.205 1,200,000 240,080 0.2001 0.197 0.197 0.200 0.192 0.205 1,200,000 0.2001 -3.43%
2019-01-23 0 0.204 0.204 0.210 0.204 0.215 720,000 150,068 0.2084 0.204 0.204 0.210 0.204 0.215 720,000 0.2084 -5.12%
2019-01-22 0 0.215 0.215 0.220 0.214 0.222 348,000 74,860 0.2151 0.215 0.215 0.220 0.214 0.222 348,000 0.2151 -3.59%
2019-01-21 0 0.223 0.223 0.226 0.223 0.236 544,000 122,232 0.2247 0.223 0.223 0.226 0.223 0.236 544,000 0.2247 2.76%
2019-01-18 0 0.217 0.215 0.217 0.213 0.220 516,000 111,476 0.2160 0.217 0.215 0.217 0.213 0.220 516,000 0.2160 -1.36%
2019-01-17 0 0.220 0.216 0.224 0.215 0.227 2,780,000 604,576 0.2175 0.220 0.216 0.224 0.215 0.227 2,780,000 0.2175 -2.65%
2019-01-16 0 0.226 0.226 0.232 0.220 0.242 1,776,000 404,456 0.2277 0.226 0.226 0.232 0.220 0.242 1,776,000 0.2277 -5.44%
2019-01-15 0 0.239 0.239 0.244 0.238 0.246 236,000 57,080 0.2419 0.239 0.239 0.244 0.238 0.246 236,000 0.2419 -4.02%
2019-01-14 0 0.249 0.245 0.249 0.245 0.255 268,000 67,344 0.2513 0.249 0.245 0.249 0.245 0.255 268,000 0.2513 0.81%
2019-01-11 0 0.247 0.246 0.247 0.240 0.260 3,748,000 929,464 0.2480 0.247 0.246 0.247 0.240 0.260 3,748,000 0.2480 7.86%
2019-01-10 0 0.229 0.229 0.230 0.228 0.265 11,184,000 2,743,812 0.2453 0.229 0.229 0.230 0.228 0.265 11,184,000 0.2453 5.53%
2019-01-09 0 0.217 0.217 0.223 0.215 0.228 2,368,000 515,668 0.2178 0.217 0.217 0.223 0.215 0.228 2,368,000 0.2178 -5.24%
2019-01-08 0 0.229 0.229 0.230 0.229 0.230 660,000 151,752 0.2299 0.229 0.229 0.230 0.229 0.230 660,000 0.2299 0.00%
2019-01-07 0 0.229 0.229 0.231 0.228 0.232 1,460,000 335,244 0.2296 0.229 0.229 0.231 0.228 0.232 1,460,000 0.2296 0.00%
2019-01-04 0 0.229 0.227 0.233 0.227 0.229 296,000 67,424 0.2278 0.229 0.227 0.233 0.227 0.229 296,000 0.2278 3.15%
2019-01-03 0 0.222 0.222 0.237 0.222 0.241 792,000 186,508 0.2355 0.222 0.222 0.237 0.222 0.241 792,000 0.2355 -7.50%
2019-01-02 0 0.240 0.235 0.242 0.230 0.248 264,000 63,016 0.2387 0.240 0.235 0.242 0.230 0.248 264,000 0.2387 -3.23%
2018-12-31 0 0.248 0.241 0.248 0.245 0.255 788,000 195,676 0.2483 0.248 0.241 0.248 0.245 0.255 788,000 0.2483 3.77%
2018-12-28 0 0.239 0.239 0.244 0.222 0.241 3,168,000 748,256 0.2362 0.239 0.239 0.244 0.222 0.241 3,168,000 0.2362 -2.85%
2018-12-27 0 0.246 0.246 0.250 0.235 0.245 1,256,000 302,336 0.2407 0.246 0.246 0.250 0.235 0.245 1,256,000 0.2407 0.82%
2018-12-24 0 0.244 0.244 0.255 0.234 0.245 1,028,000 249,040 0.2423 0.244 0.244 0.255 0.234 0.245 1,028,000 0.2423 0.00%
2018-12-21 0 0.244 0.241 0.246 0.240 0.260 6,420,000 1,591,044 0.2478 0.244 0.241 0.246 0.240 0.260 6,420,000 0.2478 -6.15%
2018-12-20 0 0.260 0.255 0.260 0.255 0.265 996,000 257,400 0.2584 0.260 0.255 0.260 0.255 0.265 996,000 0.2584 0.00%
2018-12-19 0 0.260 0.255 0.265 0.260 0.265 440,000 114,720 0.2607 0.260 0.255 0.265 0.260 0.265 440,000 0.2607 0.00%
2018-12-18 0 0.260 0.260 0.265 0.260 0.270 756,000 200,400 0.2651 0.260 0.260 0.265 0.260 0.270 756,000 0.2651 -1.89%
2018-12-17 0 0.265 0.265 0.270 0.255 0.280 4,592,000 1,218,340 0.2653 0.265 0.265 0.270 0.255 0.280 4,592,000 0.2653 -5.36%
2018-12-14 0 0.280 0.275 0.280 0.275 0.285 776,000 216,120 0.2785 0.280 0.275 0.280 0.275 0.285 776,000 0.2785 1.82%
2018-12-13 0 0.275 0.280 0.285 0.275 0.290 1,080,000 303,100 0.2806 0.275 0.280 0.285 0.275 0.290 1,080,000 0.2806 -1.79%
2018-12-12 0 0.280 0.280 0.285 0.250 0.330 6,984,000 1,960,480 0.2807 0.280 0.280 0.285 0.250 0.330 6,984,000 0.2807 3.70%
2018-12-11 0 0.270 0.265 0.270 0.265 0.285 956,000 262,880 0.2750 0.270 0.265 0.270 0.265 0.285 956,000 0.2750 -3.57%
2018-12-10 0 0.280 0.270 0.280 0.265 0.285 592,000 162,940 0.2752 0.280 0.270 0.280 0.265 0.285 592,000 0.2752 0.00%
2018-12-07 0 0.280 0.275 0.285 0.265 0.285 2,620,000 721,400 0.2753 0.280 0.275 0.285 0.265 0.285 2,620,000 0.2753 -3.45%
2018-12-06 0 0.290 0.285 0.295 0.280 0.295 1,072,000 307,360 0.2867 0.290 0.285 0.295 0.280 0.295 1,072,000 0.2867 0.00%
2018-12-05 0 0.290 0.285 0.295 0.280 0.295 2,776,000 796,500 0.2869 0.290 0.285 0.295 0.280 0.295 2,776,000 0.2869 -1.69%
2018-12-04 0 0.295 0.295 0.305 0.285 0.315 3,208,000 958,500 0.2988 0.295 0.295 0.305 0.285 0.315 3,208,000 0.2988 -4.84%
2018-12-03 0 0.310 0.305 0.320 0.300 0.335 2,856,000 890,280 0.3117 0.310 0.305 0.320 0.300 0.335 2,856,000 0.3117 -1.59%
2018-11-30 0 0.315 0.310 0.320 0.300 0.330 2,548,000 806,420 0.3165 0.315 0.310 0.320 0.300 0.330 2,548,000 0.3165 1.61%
2018-11-29 0 0.310 0.305 0.315 0.305 0.340 4,448,000 1,414,000 0.3179 0.310 0.305 0.315 0.305 0.340 4,448,000 0.3179 -4.62%
2018-11-28 0 0.325 0.325 0.330 0.280 0.355 10,688,000 3,405,360 0.3186 0.325 0.325 0.330 0.280 0.355 10,688,000 0.3186 8.33%
2018-11-27 0 0.300 0.300 0.310 0.300 0.330 5,296,000 1,619,520 0.3058 0.300 0.300 0.310 0.300 0.330 5,296,000 0.3058 -9.09%
2018-11-26 0 0.330 0.325 0.330 0.315 0.385 9,252,000 3,094,880 0.3345 0.330 0.325 0.330 0.315 0.385 9,252,000 0.3345 -8.33%
2018-11-23 0 0.360 0.360 0.365 0.335 0.470 39,512,000 16,321,640 0.4131 0.360 0.360 0.365 0.335 0.470 39,512,000 0.4131 -2.70%
2018-11-22 0 0.370 0.370 0.375 0.244 0.380 44,624,000 14,532,768 0.3257 0.370 0.370 0.375 0.244 0.380 44,624,000 0.3257 51.64%
2018-11-21 0 0.244 0.244 0.245 0.234 0.247 1,404,000 338,120 0.2408 0.244 0.244 0.245 0.234 0.247 1,404,000 0.2408 -1.61%
2018-11-20 0 0.248 0.243 0.250 0.236 0.255 6,460,000 1,570,684 0.2431 0.248 0.243 0.250 0.236 0.255 6,460,000 0.2431 -2.75%
2018-11-19 0 0.255 0.250 0.255 0.250 0.285 4,016,000 1,076,860 0.2681 0.255 0.250 0.255 0.250 0.285 4,016,000 0.2681 -10.53%
2018-11-16 0 0.285 0.280 0.285 0.280 0.295 4,456,000 1,261,660 0.2831 0.285 0.280 0.285 0.280 0.295 4,456,000 0.2831 -3.39%
2018-11-15 0 0.295 0.285 0.295 0.280 0.315 3,552,000 1,041,320 0.2932 0.295 0.285 0.295 0.280 0.315 3,552,000 0.2932 -1.67%
2018-11-14 0 0.300 0.300 0.310 0.295 0.335 9,852,000 3,114,520 0.3161 0.300 0.300 0.310 0.295 0.335 9,852,000 0.3161 1.69%
2018-11-13 0 0.295 0.290 0.295 0.280 0.310 13,364,000 3,892,940 0.2913 0.295 0.290 0.295 0.280 0.310 13,364,000 0.2913 -7.81%
2018-11-12 0 0.320 0.315 0.320 0.315 0.385 15,976,000 5,429,700 0.3399 0.320 0.315 0.320 0.315 0.385 15,976,000 0.3399 -17.95%
2018-11-09 0 0.390 0.385 0.390 0.380 0.600 31,896,000 13,580,900 0.4258 0.390 0.385 0.390 0.380 0.600 31,896,000 0.4258 -19.59%
2018-11-08 0 0.485 0.475 0.485 0.315 1.100 74,444,000 32,263,240 0.4334 0.485 0.475 0.485 0.315 1.100 74,444,000 0.4334 -65.11%
2018-11-07 0 1.390 1.340 1.380 1.340 1.480 58,200,000 83,174,200 1.4291 1.390 1.340 1.380 1.340 1.480 58,200,000 1.4291 -0.71%
2018-11-06 0 1.400 1.380 1.400 1.340 1.450 18,400,000 25,574,320 1.3899 1.400 1.380 1.400 1.340 1.450 18,400,000 1.3899 1.45%
2018-11-05 0 1.380 1.380 1.400 1.290 1.420 12,808,000 17,378,480 1.3568 1.380 1.380 1.400 1.290 1.420 12,808,000 1.3568 2.99%
2018-11-02 0 1.340 1.330 1.350 1.220 1.380 16,380,000 21,048,160 1.2850 1.340 1.330 1.350 1.220 1.380 16,380,000 1.2850 7.20%
2018-11-01 0 1.250 1.240 1.250 1.230 1.270 2,964,000 3,715,120 1.2534 1.250 1.240 1.250 1.230 1.270 2,964,000 1.2534 0.00%
2018-10-31 0 1.250 1.230 1.250 1.220 1.300 4,608,000 5,813,640 1.2616 1.250 1.230 1.250 1.220 1.300 4,608,000 1.2616 0.81%
2018-10-30 0 1.240 1.230 1.240 1.210 1.280 1,584,000 1,957,520 1.2358 1.240 1.230 1.240 1.210 1.280 1,584,000 1.2358 -2.36%
2018-10-29 0 1.270 1.250 1.270 1.220 1.290 4,736,000 5,957,240 1.2579 1.270 1.250 1.270 1.220 1.290 4,736,000 1.2579 0.79%
2018-10-26 0 1.260 1.250 1.260 1.230 1.300 708,000 897,560 1.2677 1.260 1.250 1.260 1.230 1.300 708,000 1.2677 -2.33%
2018-10-25 0 1.290 1.270 1.290 1.270 1.330 2,840,000 3,655,040 1.2870 1.290 1.270 1.290 1.270 1.330 2,840,000 1.2870 0.00%
2018-10-24 0 1.290 1.290 1.300 1.210 1.370 5,408,000 6,869,360 1.2702 1.290 1.290 1.300 1.210 1.370 5,408,000 1.2702 -0.77%
2018-10-23 0 1.300 1.220 1.300 1.110 1.300 7,464,200 8,745,302 1.1716 1.300 1.220 1.300 1.110 1.300 7,464,200 1.1716 12.07%
2018-10-22 0 1.160 1.140 1.160 1.090 1.240 4,724,000 5,414,760 1.1462 1.160 1.140 1.160 1.090 1.240 4,724,000 1.1462 -2.52%
2018-10-19 0 1.190 1.180 1.190 1.080 1.250 6,996,000 8,013,720 1.1455 1.190 1.180 1.190 1.080 1.250 6,996,000 1.1455 1.71%
2018-10-18 0 1.170 1.160 1.170 1.080 1.220 4,708,000 5,481,440 1.1643 1.170 1.160 1.170 1.080 1.220 4,708,000 1.1643 -0.85%
2018-10-16 0 1.180 1.160 1.180 0.940 1.190 9,608,200 10,528,156 1.0957 1.180 1.160 1.180 0.940 1.190 9,608,200 1.0957 7.27%
2018-10-15 0 1.100 1.100 1.120 0.790 1.240 10,540,000 11,698,520 1.1099 1.100 1.100 1.120 0.790 1.240 10,540,000 1.1099 -4.35%
2018-10-12 0 1.150 1.140 1.150 1.060 1.170 8,436,000 9,263,840 1.0981 1.150 1.140 1.150 1.060 1.170 8,436,000 1.0981 4.55%
2018-10-11 0 1.100 1.090 1.100 1.020 1.150 4,200,000 4,559,920 1.0857 1.100 1.090 1.100 1.020 1.150 4,200,000 1.0857 2.80%
2018-10-10 0 1.070 1.070 1.080 0.950 1.080 7,112,000 7,332,920 1.0311 1.070 1.070 1.080 0.950 1.080 7,112,000 1.0311 9.18%
2018-10-09 0 0.980 0.960 0.980 0.930 0.980 1,104,000 1,060,920 0.9610 0.980 0.960 0.980 0.930 0.980 1,104,000 0.9610 2.08%
2018-10-08 0 0.960 0.920 0.960 0.920 0.990 1,312,000 1,263,680 0.9632 0.960 0.920 0.960 0.920 0.990 1,312,000 0.9632 -1.03%
2018-10-05 0 0.970 0.960 0.970 0.890 0.980 3,044,000 2,805,440 0.9216 0.970 0.960 0.970 0.890 0.980 3,044,000 0.9216 2.11%
2018-10-04 0 0.950 0.920 0.950 0.940 1.020 3,176,000 3,075,440 0.9683 0.950 0.920 0.950 0.940 1.020 3,176,000 0.9683 -2.06%
2018-10-03 0 0.970 0.930 0.970 0.830 0.970 15,756,000 14,705,760 0.9333 0.970 0.930 0.970 0.830 0.970 15,756,000 0.9333 4.30%
2018-10-02 0 0.930 0.920 0.930 0.870 0.970 6,616,000 5,940,000 0.8978 0.930 0.920 0.930 0.870 0.970 6,616,000 0.8978 -2.11%
2018-09-28 0 0.950 0.950 0.960 0.880 1.030 5,320,000 5,181,280 0.9739 0.950 0.950 0.960 0.880 1.030 5,320,000 0.9739 -2.06%
2018-09-27 0 0.970 0.950 0.970 0.950 1.000 2,756,000 2,660,280 0.9653 0.970 0.950 0.970 0.950 1.000 2,756,000 0.9653 0.00%
2018-09-26 0 0.970 0.950 0.980 0.890 0.980 2,900,000 2,745,400 0.9467 0.970 0.950 0.980 0.890 0.980 2,900,000 0.9467 5.43%
2018-09-24 0 0.920 0.910 0.920 0.890 0.970 3,544,000 3,358,560 0.9477 0.920 0.910 0.920 0.890 0.970 3,544,000 0.9477 -1.08%
2018-09-21 0 0.930 0.920 0.930 0.860 0.960 5,912,000 5,418,320 0.9165 0.930 0.920 0.930 0.860 0.960 5,912,000 0.9165 6.90%
2018-09-20 0 0.870 0.870 0.880 0.850 0.910 1,660,000 1,459,600 0.8793 0.870 0.870 0.880 0.850 0.910 1,660,000 0.8793 2.35%
2018-09-19 0 0.850 0.850 0.860 0.790 0.870 3,268,000 2,759,960 0.8445 0.850 0.850 0.860 0.790 0.870 3,268,000 0.8445 1.19%
2018-09-18 0 0.840 0.840 0.850 0.810 0.890 4,724,000 4,048,920 0.8571 0.840 0.840 0.850 0.810 0.890 4,724,000 0.8571 1.20%
2018-09-17 0 0.830 0.820 0.830 0.780 0.840 2,732,000 2,233,640 0.8176 0.830 0.820 0.830 0.780 0.840 2,732,000 0.8176 2.47%
2018-09-14 0 0.810 0.760 0.810 0.760 0.860 5,568,000 4,389,040 0.7883 0.810 0.760 0.810 0.760 0.860 5,568,000 0.7883 1.25%
2018-09-13 0 0.800 0.770 0.790 0.650 0.820 13,996,000 10,362,720 0.7404 0.800 0.770 0.790 0.650 0.820 13,996,000 0.7404 23.08%
2018-09-12 0 0.650 0.640 0.660 0.610 0.690 10,428,000 6,785,760 0.6507 0.650 0.640 0.660 0.610 0.690 10,428,000 0.6507 4.84%
2018-09-11 0 0.620 0.610 0.620 0.520 0.690 4,312,000 2,585,400 0.5996 0.620 0.610 0.620 0.520 0.690 4,312,000 0.5996 8.77%
2018-09-10 0 0.570 0.550 0.570 0.540 0.570 844,000 466,920 0.5532 0.570 0.550 0.570 0.540 0.570 844,000 0.5532 3.64%
2018-09-07 0 0.550 0.550 0.560 0.540 0.570 3,072,000 1,706,920 0.5556 0.550 0.550 0.560 0.540 0.570 3,072,000 0.5556 0.00%
2018-09-06 0 0.550 0.540 0.550 0.520 0.600 12,584,000 7,131,880 0.5667 0.550 0.540 0.550 0.520 0.600 12,584,000 0.5667 1.85%
2018-09-05 0 0.540 0.540 0.560 0.530 0.580 1,296,000 717,720 0.5538 0.540 0.540 0.560 0.530 0.580 1,296,000 0.5538 -1.82%
2018-09-04 0 0.550 0.550 0.560 0.520 0.600 8,260,000 4,739,640 0.5738 0.550 0.550 0.560 0.520 0.600 8,260,000 0.5738 0.00%
2018-09-03 0 0.550 0.550 0.580 0.550 0.620 2,536,000 1,468,440 0.5790 0.550 0.550 0.580 0.550 0.620 2,536,000 0.5790 -3.51%
2018-08-31 0 0.570 0.560 0.570 0.540 0.600 1,920,000 1,110,800 0.5785 0.570 0.560 0.570 0.540 0.600 1,920,000 0.5785 1.79%
2018-08-30 0 0.560 0.560 0.570 0.520 0.590 10,928,000 6,241,400 0.5711 0.560 0.560 0.570 0.520 0.590 10,928,000 0.5711 -3.45%
2018-08-29 0 0.580 0.560 0.580 0.500 0.580 6,236,000 3,547,560 0.5689 0.580 0.560 0.580 0.500 0.580 6,236,000 0.5689 11.54%
2018-08-28 0 0.520 0.520 0.550 0.475 0.600 7,924,000 4,272,780 0.5392 0.520 0.520 0.550 0.475 0.600 7,924,000 0.5392 0.00%
2018-08-27 0 0.520 0.520 0.530 0.400 0.550 5,360,000 2,751,960 0.5134 0.520 0.520 0.530 0.400 0.550 5,360,000 0.5134 -3.70%
2018-08-24 0 0.540 0.540 0.580 0.530 0.580 2,364,000 1,305,440 0.5522 0.540 0.540 0.580 0.530 0.580 2,364,000 0.5522 -1.82%
2018-08-23 0 0.550 0.550 0.560 0.530 0.580 1,744,000 968,360 0.5553 0.550 0.550 0.560 0.530 0.580 1,744,000 0.5553 1.85%
2018-08-22 0 0.540 0.540 0.550 0.530 0.590 3,540,000 1,965,640 0.5553 0.540 0.540 0.550 0.530 0.590 3,540,000 0.5553 -5.26%
2018-08-21 0 0.570 0.560 0.580 0.540 0.620 17,044,000 10,095,360 0.5923 0.570 0.560 0.580 0.540 0.620 17,044,000 0.5923 0.00%
2018-08-20 0 0.570 0.570 0.580 0.470 0.580 9,006,000 4,761,880 0.5287 0.570 0.570 0.580 0.470 0.580 9,006,000 0.5287 25.27%
2018-08-17 0 0.455 0.440 0.455 0.440 0.510 1,380,000 658,120 0.4769 0.455 0.440 0.455 0.440 0.510 1,380,000 0.4769 8.33%
2018-08-16 0 0.420 0.420 0.450 0.420 0.460 1,908,000 864,180 0.4529 0.420 0.420 0.450 0.420 0.460 1,908,000 0.4529 -2.33%
2018-08-15 0 0.430 0.430 0.450 0.390 0.460 5,092,000 2,230,580 0.4381 0.430 0.430 0.450 0.390 0.460 5,092,000 0.4381 3.61%
2018-08-14 0 0.415 0.415 0.425 0.415 0.435 92,000 38,300 0.4163 0.415 0.415 0.425 0.415 0.435 92,000 0.4163 -3.49%
2018-08-13 0 0.430 0.430 0.440 0.410 0.435 580,000 246,520 0.4250 0.430 0.430 0.440 0.410 0.435 580,000 0.4250 1.18%
2018-08-10 0 0.425 0.425 0.440 0.395 0.440 464,000 193,640 0.4173 0.425 0.425 0.440 0.395 0.440 464,000 0.4173 3.66%
2018-08-09 0 0.410 0.410 0.425 0.405 0.430 640,000 271,080 0.4236 0.410 0.410 0.425 0.405 0.430 640,000 0.4236 -3.53%
2018-08-08 0 0.425 0.425 0.440 0.425 0.460 764,000 334,140 0.4374 0.425 0.425 0.440 0.425 0.460 764,000 0.4374 -1.16%
2018-08-07 0 0.430 0.430 0.440 0.420 0.440 524,000 223,080 0.4257 0.430 0.430 0.440 0.420 0.440 524,000 0.4257 0.00%
2018-08-06 0 0.430 0.430 0.440 0.425 0.475 1,144,000 517,320 0.4522 0.430 0.430 0.440 0.425 0.475 1,144,000 0.4522 -3.37%
2018-08-03 0 0.445 0.430 0.445 0.410 0.460 6,616,000 3,003,720 0.4540 0.445 0.430 0.445 0.410 0.460 6,616,000 0.4540 8.54%
2018-08-02 0 0.410 0.400 0.410 0.390 0.430 1,944,000 796,280 0.4096 0.410 0.400 0.410 0.390 0.430 1,944,000 0.4096 -2.38%
2018-08-01 0 0.420 0.420 0.425 0.415 0.470 2,312,000 1,001,720 0.4333 0.420 0.420 0.425 0.415 0.470 2,312,000 0.4333 -10.64%
2018-07-31 0 0.470 0.470 0.490 0.460 0.510 2,664,000 1,283,320 0.4817 0.470 0.470 0.490 0.460 0.510 2,664,000 0.4817 -3.09%
2018-07-30 0 0.485 0.480 0.485 0.435 0.520 18,418,000 9,184,540 0.4987 0.485 0.480 0.485 0.435 0.520 18,418,000 0.4987 11.49%
2018-07-27 0 0.435 0.435 0.450 0.405 0.455 6,784,000 3,012,980 0.4441 0.435 0.435 0.450 0.405 0.455 6,784,000 0.4441 10.13%
2018-07-26 0 0.395 0.400 0.415 0.370 0.420 10,064,000 4,001,100 0.3976 0.395 0.400 0.415 0.370 0.420 10,064,000 0.3976 8.22%
2018-07-25 0 0.365 0.355 0.365 0.345 0.365 472,000 168,400 0.3568 0.365 0.355 0.365 0.345 0.365 472,000 0.3568 4.29%
2018-07-24 0 0.350 0.350 0.370 0.335 0.380 4,224,000 1,582,300 0.3746 0.350 0.350 0.370 0.335 0.380 4,224,000 0.3746 2.94%
2018-07-23 0 0.340 0.340 0.365 0.305 0.375 7,268,000 2,611,220 0.3593 0.340 0.340 0.365 0.305 0.375 7,268,000 0.3593 13.33%
2018-07-20 0 0.300 0.290 0.310 0.295 0.300 96,000 28,660 0.2985 0.300 0.290 0.310 0.295 0.300 96,000 0.2985 1.69%
2018-07-19 0 0.295 0.295 0.300 0.285 0.360 1,812,000 591,840 0.3266 0.295 0.295 0.300 0.285 0.360 1,812,000 0.3266 3.51%
2018-07-18 0 0.285 0.285 0.295 0.285 0.300 640,000 187,680 0.2933 0.285 0.285 0.295 0.285 0.300 640,000 0.2933 -5.00%
2018-07-17 0 0.300 0.300 0.315 0.295 0.310 520,000 158,000 0.3038 0.300 0.300 0.315 0.295 0.310 520,000 0.3038 -4.76%
2018-07-16 0 0.315 0.295 0.315 0.265 0.330 2,268,000 703,480 0.3102 0.315 0.295 0.315 0.265 0.330 2,268,000 0.3102 1.61%
2018-07-13 0 0.310 0.310 0.325 0.270 0.335 2,212,000 674,880 0.3051 0.310 0.310 0.325 0.270 0.335 2,212,000 0.3051 -6.06%
2018-07-12 0 0.330 0.310 0.330 0.310 0.330 132,000 42,760 0.3239 0.330 0.310 0.330 0.310 0.330 132,000 0.3239 6.45%
2018-07-11 0 0.310 0.310 0.325 0.295 0.315 1,324,000 400,160 0.3022 0.310 0.310 0.325 0.295 0.315 1,324,000 0.3022 -3.12%
2018-07-10 0 0.320 0.315 0.340 0.315 0.335 220,000 71,340 0.3243 0.320 0.315 0.340 0.315 0.335 220,000 0.3243 3.23%
2018-07-09 0 0.310 0.310 0.335 0.305 0.350 1,040,000 343,520 0.3303 0.310 0.310 0.335 0.305 0.350 1,040,000 0.3303 1.64%
2018-07-06 0 0.305 0.305 0.320 0.305 0.325 220,000 69,640 0.3165 0.305 0.305 0.320 0.305 0.325 220,000 0.3165 0.00%
2018-07-05 0 0.305 0.305 0.325 0.300 0.360 2,524,000 836,200 0.3313 0.305 0.305 0.325 0.300 0.360 2,524,000 0.3313 0.00%
2018-07-04 0 0.305 0.305 0.320 0.280 0.350 820,000 254,880 0.3108 0.305 0.305 0.320 0.280 0.350 820,000 0.3108 -3.17%
2018-07-03 0 0.315 0.305 0.340 0.310 0.350 652,000 216,940 0.3327 0.315 0.305 0.340 0.310 0.350 652,000 0.3327 -3.08%
2018-06-29 0 0.325 0.325 0.350 0.325 0.360 168,000 56,740 0.3377 0.325 0.325 0.350 0.325 0.360 168,000 0.3377 -5.80%
2018-06-28 0 0.345 0.345 0.355 0.340 0.360 828,000 295,440 0.3568 0.345 0.345 0.355 0.340 0.360 828,000 0.3568 1.47%
2018-06-27 0 0.340 0.340 0.370 0.340 0.395 204,000 74,180 0.3636 0.340 0.340 0.370 0.340 0.395 204,000 0.3636 -9.33%
2018-06-26 0 0.375 0.355 0.375 0.320 0.380 2,988,000 1,038,720 0.3476 0.375 0.355 0.375 0.320 0.380 2,988,000 0.3476 -5.06%
2018-06-25 0 0.395 0.375 0.395 0.375 0.420 2,316,000 942,900 0.4071 0.395 0.375 0.395 0.375 0.420 2,316,000 0.4071 -4.82%
2018-06-22 0 0.415 0.415 0.425 0.415 0.435 1,772,000 745,240 0.4206 0.415 0.415 0.425 0.415 0.435 1,772,000 0.4206 -3.49%
2018-06-21 0 0.430 0.425 0.440 0.425 0.465 2,292,000 1,010,440 0.4409 0.430 0.425 0.440 0.425 0.465 2,292,000 0.4409 0.00%
2018-06-20 0 0.430 0.420 0.430 0.410 0.435 924,000 396,020 0.4286 0.430 0.420 0.430 0.410 0.435 924,000 0.4286 1.18%
2018-06-19 0 0.425 0.415 0.430 0.410 0.445 3,192,000 1,361,460 0.4265 0.425 0.415 0.430 0.410 0.445 3,192,000 0.4265 -5.56%
2018-06-15 0 0.450 0.440 0.455 0.400 0.470 9,804,000 4,395,680 0.4484 0.450 0.440 0.455 0.400 0.470 9,804,000 0.4484 12.50%
2018-06-14 0 0.400 0.400 0.410 0.390 0.450 4,192,000 1,742,640 0.4157 0.400 0.400 0.410 0.390 0.450 4,192,000 0.4157 -4.76%
2018-06-13 0 0.420 0.420 0.440 0.415 0.490 8,540,000 3,835,600 0.4491 0.420 0.420 0.440 0.415 0.490 8,540,000 0.4491 -3.45%
2018-06-12 0 0.435 0.435 0.440 0.405 0.460 8,632,000 3,736,020 0.4328 0.435 0.435 0.440 0.405 0.460 8,632,000 0.4328 7.41%
2018-06-11 0 0.405 0.400 0.405 0.350 0.415 16,228,000 6,495,280 0.4003 0.405 0.400 0.405 0.350 0.415 16,228,000 0.4003 14.08%
2018-06-08 0 0.355 0.360 0.370 0.330 0.385 12,764,000 4,654,540 0.3647 0.355 0.360 0.370 0.330 0.385 12,764,000 0.3647 7.58%
2018-06-07 0 0.330 0.330 0.335 0.320 0.375 15,448,000 5,402,480 0.3497 0.330 0.330 0.335 0.320 0.375 15,448,000 0.3497 3.13%
2018-06-06 0 0.320 0.315 0.320 0.305 0.350 18,468,000 5,967,340 0.3231 0.320 0.315 0.320 0.305 0.350 18,468,000 0.3231 -8.57%
2018-06-05 0 0.350 0.345 0.360 0.330 0.380 1,668,000 599,320 0.3593 0.350 0.345 0.360 0.330 0.380 1,668,000 0.3593 -7.89%
2018-06-04 0 0.380 0.375 0.380 0.330 0.415 17,336,000 6,557,440 0.3783 0.380 0.375 0.380 0.330 0.415 17,336,000 0.3783 16.92%
2018-06-01 0 0.325 0.325 0.330 0.300 0.345 10,668,000 3,509,560 0.3290 0.325 0.325 0.330 0.300 0.345 10,668,000 0.3290 6.56%
2018-05-31 0 0.305 0.300 0.305 0.280 0.365 40,052,000 12,708,120 0.3173 0.305 0.300 0.305 0.280 0.365 40,052,000 0.3173 -22.78%
2018-05-30 0 0.395 0.395 0.400 0.370 0.480 7,308,000 2,972,100 0.4067 0.395 0.395 0.400 0.370 0.480 7,308,000 0.4067 -19.39%
2018-05-29 0 0.490 0.480 0.495 0.490 0.540 1,852,000 930,620 0.5025 0.490 0.480 0.495 0.490 0.540 1,852,000 0.5025 -3.92%
2018-05-28 0 0.510 0.510 0.520 0.510 0.550 408,000 218,360 0.5352 0.510 0.510 0.520 0.510 0.550 408,000 0.5352 -3.77%
2018-05-25 0 0.530 0.530 0.540 0.510 0.550 1,272,000 677,360 0.5325 0.530 0.530 0.540 0.510 0.550 1,272,000 0.5325 0.00%
2018-05-24 0 0.530 0.520 0.530 0.510 0.540 2,020,000 1,057,360 0.5234 0.530 0.520 0.530 0.510 0.540 2,020,000 0.5234 6.00%
2018-05-23 0 0.500 0.495 0.510 0.490 0.540 4,240,000 2,125,600 0.5013 0.500 0.495 0.510 0.490 0.540 4,240,000 0.5013 2.04%
2018-05-21 0 0.490 0.490 0.500 0.480 0.580 15,688,000 7,960,080 0.5074 0.490 0.490 0.500 0.480 0.580 15,688,000 0.5074 -15.52%
2018-05-18 0 0.580 0.580 0.610 0.580 0.620 3,040,000 1,828,640 0.6015 0.580 0.580 0.610 0.580 0.620 3,040,000 0.6015 -3.33%
2018-05-17 0 0.600 0.600 0.610 0.580 0.640 6,448,000 3,890,360 0.6033 0.600 0.600 0.610 0.580 0.640 6,448,000 0.6033 -6.25%
2018-05-16 0 0.640 0.640 0.650 0.630 0.670 9,540,000 6,126,480 0.6422 0.640 0.640 0.650 0.630 0.670 9,540,000 0.6422 -4.48%
2018-05-15 0 0.670 0.660 0.670 0.620 0.710 18,852,000 12,963,360 0.6876 0.670 0.660 0.670 0.620 0.710 18,852,000 0.6876 -2.90%
2018-05-14 0 0.690 0.680 0.690 0.650 0.790 72,628,400 51,690,796 0.7117 0.690 0.680 0.690 0.650 0.790 72,628,400 0.7117 9.52%
2018-05-11 0 0.630 0.620 0.630 0.620 0.790 185,788,000 129,730,600 0.6983 0.630 0.620 0.630 0.620 0.790 185,788,000 0.6983

Webb-site Database - Powered By Linux Group

Back to top