LH GROUP LIMITED (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01978  2018-05-30    
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 0.335 0.335 0.355 0.335 0.350 152,000 52,520 0.3455 0.335 0.335 0.355 0.335 0.350 152,000 0.3455 -2.90%
2026-02-02 0 0.345 0.330 0.345 0.330 0.345 382,000 130,530 0.3417 0.345 0.330 0.345 0.330 0.345 382,000 0.3417 1.47%
2026-01-30 0 0.340 0.340 0.350 0.340 0.350 22,000 7,680 0.3491 0.340 0.340 0.350 0.340 0.350 22,000 0.3491 -4.23%
2026-01-29 0 0.355 0.340 0.360 0.350 0.355 30,000 10,530 0.3510 0.355 0.340 0.360 0.350 0.355 30,000 0.3510 4.41%
2026-01-28 0 0.340 0.340 0.350 0.340 0.350 178,000 61,280 0.3443 0.340 0.340 0.350 0.340 0.350 178,000 0.3443 0.00%
2026-01-27 0 0.340 0.340 0.355 0.340 0.360 150,000 52,770 0.3518 0.340 0.340 0.355 0.340 0.360 150,000 0.3518 -4.23%
2026-01-26 0 0.355 0.350 0.355 0.350 0.355 320,000 112,940 0.3529 0.355 0.350 0.355 0.350 0.355 320,000 0.3529 -1.39%
2026-01-23 0 0.360 0.350 0.365 0.360 0.360 44,000 15,840 0.3600 0.360 0.350 0.365 0.360 0.360 44,000 0.3600 0.00%
2026-01-22 0 0.360 0.350 0.360 0.350 0.360 150,000 53,090 0.3539 0.360 0.350 0.360 0.350 0.360 150,000 0.3539 1.41%
2026-01-21 0 0.355 0.350 0.355 0.350 0.355 90,000 31,550 0.3506 0.355 0.350 0.355 0.350 0.355 90,000 0.3506 -1.39%
2026-01-20 0 0.360 0.360 0.370 0.355 0.365 322,000 116,910 0.3631 0.360 0.360 0.370 0.355 0.365 322,000 0.3631 -2.70%
2026-01-19 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2026-01-16 0 0.370 0.360 0.370 0.365 0.370 102,000 37,240 0.3651 0.370 0.360 0.370 0.365 0.370 102,000 0.3651 2.78%
2026-01-15 0 0.360 0.355 0.365 0.350 0.360 90,000 32,280 0.3587 0.360 0.355 0.365 0.350 0.360 90,000 0.3587 0.00%
2026-01-14 0 0.360 0.355 0.360 0.360 0.360 114,000 41,040 0.3600 0.360 0.355 0.360 0.360 0.360 114,000 0.3600 0.00%
2026-01-13 0 0.360 0.350 0.360 0.360 0.365 186,000 67,060 0.3605 0.360 0.350 0.360 0.360 0.365 186,000 0.3605 -1.37%
2026-01-09 0 0.365 0.360 0.365 0.360 0.365 18,000 6,530 0.3628 0.365 0.360 0.365 0.360 0.365 18,000 0.3628 -1.35%
2026-01-08 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2026-01-07 0 0.370 0.360 0.370 0.370 0.370 44,000 16,240 0.3691 0.370 0.360 0.370 0.370 0.370 44,000 0.3691 2.78%
2026-01-06 0 0.360 0.355 0.365 0.360 0.360 322,000 115,920 0.3600 0.360 0.355 0.365 0.360 0.360 322,000 0.3600 0.00%
2026-01-05 0 0.360 0.350 0.360 0.345 0.360 42,000 15,090 0.3593 0.360 0.350 0.360 0.345 0.360 42,000 0.3593 1.41%
2025-12-31 0 0.355 0.355 0.360 0.355 0.355 96,000 34,080 0.3550 0.355 0.355 0.360 0.355 0.355 96,000 0.3550 0.00%
2025-12-30 0 0.355 0.355 0.360 0.355 0.365 4,000 1,440 0.3600 0.355 0.355 0.360 0.355 0.365 4,000 0.3600 -2.74%
2025-12-29 0 0.365 0.355 0.365 0.350 0.365 154,000 55,870 0.3628 0.365 0.355 0.365 0.350 0.365 154,000 0.3628 0.00%
2025-12-24 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2025-12-23 0 0.365 0.355 0.365 0.355 0.365 42,000 15,120 0.3600 0.365 0.355 0.365 0.355 0.365 42,000 0.3600 0.00%
2025-12-22 0 0.365 0.360 0.365 0.360 0.365 108,000 39,370 0.3645 0.365 0.360 0.365 0.360 0.365 108,000 0.3645 1.39%
2025-12-19 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2025-12-18 0 0.360 0.355 0.370 0.360 0.375 50,000 18,590 0.3718 0.360 0.355 0.370 0.360 0.375 50,000 0.3718 -2.70%
2025-12-17 0 0.370 0.365 0.370 0.365 0.370 140,000 51,240 0.3660 0.370 0.365 0.370 0.365 0.370 140,000 0.3660 2.78%
2025-12-16 0 0.360 0.355 0.365 - - 10,000 3,550 0.3550 0.360 0.355 0.365 - - 10,000 0.3550 0.00%
2025-12-15 0 0.360 0.355 0.360 0.360 0.360 110,000 39,600 0.3600 0.360 0.355 0.360 0.360 0.360 110,000 0.3600 -2.70%
2025-12-12 0 0.370 0.360 0.380 0.360 0.370 254,000 92,740 0.3651 0.370 0.360 0.380 0.360 0.370 254,000 0.3651 0.00%
2025-12-11 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2025-12-10 0 0.370 0.360 0.370 0.365 0.370 50,000 18,450 0.3690 0.370 0.360 0.370 0.365 0.370 50,000 0.3690 0.00%
2025-12-09 0 0.370 0.360 0.365 0.370 0.375 80,000 29,900 0.3738 0.370 0.360 0.365 0.370 0.375 80,000 0.3738 -1.33%
2025-12-08 0 0.375 0.355 0.375 0.375 0.375 100,000 37,410 0.3741 0.375 0.355 0.375 0.375 0.375 100,000 0.3741 4.17%
2025-12-05 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2025-12-04 0 0.360 0.355 0.375 0.355 0.360 202,000 72,710 0.3600 0.360 0.355 0.375 0.355 0.360 202,000 0.3600 -1.37%
2025-12-03 0 0.365 0.365 0.370 0.355 0.355 50,000 17,750 0.3550 0.365 0.365 0.370 0.355 0.355 50,000 0.3550 -1.35%
2025-12-02 0 0.370 0.355 0.375 0.370 0.370 80,000 29,600 0.3700 0.370 0.355 0.375 0.370 0.370 80,000 0.3700 0.00%
2025-12-01 0 0.370 0.355 0.375 0.370 0.370 2,000 740 0.3700 0.370 0.355 0.375 0.370 0.370 2,000 0.3700 0.00%
2025-11-28 0 0.370 0.365 0.375 0.370 0.370 20,000 7,400 0.3700 0.370 0.365 0.375 0.370 0.370 20,000 0.3700 1.37%
2025-11-27 0 0.365 0.355 0.365 0.370 0.370 32,000 11,840 0.3700 0.365 0.355 0.365 0.370 0.370 32,000 0.3700 -1.35%
2025-11-26 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2025-11-25 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2025-11-24 0 0.370 0.355 0.375 - - 0 0 - 0.370 0.355 0.375 - - 0 - 0.00%
2025-11-21 0 0.370 0.350 0.375 0.350 0.370 342,000 121,820 0.3562 0.370 0.350 0.375 0.350 0.370 342,000 0.3562 1.37%
2025-11-20 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2025-11-19 0 0.365 0.355 0.365 0.350 0.370 466,000 165,410 0.3550 0.365 0.355 0.365 0.350 0.370 466,000 0.3550 1.39%
2025-11-18 0 0.360 0.355 0.370 0.350 0.380 288,000 104,890 0.3642 0.360 0.355 0.370 0.350 0.380 288,000 0.3642 -4.00%
2025-11-17 0 0.375 0.370 0.380 0.375 0.380 112,000 42,340 0.3780 0.375 0.370 0.380 0.375 0.380 112,000 0.3780 1.35%
2025-11-14 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2025-11-13 0 0.370 0.370 0.380 0.370 0.380 46,000 17,420 0.3787 0.370 0.370 0.380 0.370 0.380 46,000 0.3787 0.00%
2025-11-12 0 0.370 0.370 0.375 0.370 0.375 348,000 129,050 0.3708 0.370 0.370 0.375 0.370 0.375 348,000 0.3708 0.00%
2025-11-11 0 0.370 0.370 0.380 0.365 0.370 22,000 8,100 0.3682 0.370 0.370 0.380 0.365 0.370 22,000 0.3682 -1.33%
2025-11-10 0 0.375 0.370 0.375 0.370 0.375 78,000 28,880 0.3703 0.375 0.370 0.375 0.370 0.375 78,000 0.3703 1.35%
2025-11-07 0 0.370 0.365 0.370 0.365 0.385 292,000 107,320 0.3675 0.370 0.365 0.370 0.365 0.385 292,000 0.3675 1.37%
2025-11-06 0 0.365 0.360 0.375 0.365 0.385 486,000 178,570 0.3674 0.365 0.360 0.375 0.365 0.385 486,000 0.3674 -2.67%
2025-11-05 0 0.375 0.375 0.385 0.375 0.375 40,000 15,000 0.3750 0.375 0.375 0.385 0.375 0.375 40,000 0.3750 -3.85%
2025-11-04 0 0.390 0.375 0.390 0.390 0.395 12,000 4,690 0.3908 0.390 0.375 0.390 0.390 0.395 12,000 0.3908 2.63%
2025-11-03 0 0.380 0.380 0.385 0.380 0.385 6,000 2,290 0.3817 0.380 0.380 0.385 0.380 0.385 6,000 0.3817 1.33%
2025-10-31 0 0.375 0.370 0.385 0.375 0.385 92,000 35,010 0.3805 0.375 0.370 0.385 0.375 0.385 92,000 0.3805 0.00%
2025-10-30 0 0.375 0.370 0.385 0.370 0.385 74,000 28,340 0.3830 0.375 0.370 0.385 0.370 0.385 74,000 0.3830 -2.60%
2025-10-28 0 0.385 0.370 0.385 0.370 0.385 4,000 1,510 0.3775 0.385 0.370 0.385 0.370 0.385 4,000 0.3775 1.32%
2025-10-27 0 0.380 0.370 0.385 - - 0 0 - 0.380 0.370 0.385 - - 0 - 0.00%
2025-10-24 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.380 0.380 0.380 20,000 0.3800 -1.30%
2025-10-23 0 0.385 0.365 0.390 0.370 0.385 40,000 15,100 0.3775 0.385 0.365 0.390 0.370 0.385 40,000 0.3775 -1.28%
2025-10-22 0 0.390 0.370 0.390 0.375 0.390 232,000 89,330 0.3850 0.390 0.370 0.390 0.375 0.390 232,000 0.3850 4.00%
2025-10-21 0 0.375 0.370 0.385 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2025-10-20 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 1.35%
2025-10-17 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 0.370 0.370 0.385 0.370 0.370 40,000 0.3700 0.00%
2025-10-16 0 0.370 0.370 0.385 0.370 0.390 148,000 55,620 0.3758 0.370 0.370 0.385 0.370 0.390 148,000 0.3758 -1.33%
2025-10-15 0 0.375 0.375 0.380 0.370 0.380 86,000 32,120 0.3735 0.375 0.375 0.380 0.370 0.380 86,000 0.3735 -1.32%
2025-10-14 0 0.380 0.370 0.380 0.380 0.385 300,000 115,000 0.3833 0.380 0.370 0.380 0.380 0.385 300,000 0.3833 -1.30%
2025-10-13 0 0.385 0.380 0.390 0.385 0.385 40,000 15,300 0.3825 0.385 0.380 0.390 0.385 0.385 40,000 0.3825 -2.53%
2025-10-10 0 0.395 0.375 0.395 0.395 0.395 280,000 110,600 0.3950 0.395 0.375 0.395 0.395 0.395 280,000 0.3950 1.28%
2025-10-09 0 0.390 0.390 0.395 0.385 0.385 10,000 3,910 0.3910 0.390 0.390 0.395 0.385 0.385 10,000 0.3910 0.00%
2025-10-08 0 0.390 0.385 0.395 0.385 0.390 146,000 56,710 0.3884 0.390 0.385 0.395 0.385 0.390 146,000 0.3884 1.30%
2025-10-06 0 0.385 0.380 0.385 0.385 0.385 12,000 4,620 0.3850 0.385 0.380 0.385 0.385 0.385 12,000 0.3850 1.32%
2025-10-03 0 0.380 0.380 0.390 0.380 0.380 34,000 12,920 0.3800 0.380 0.380 0.390 0.380 0.380 34,000 0.3800 0.00%
2025-10-02 0 0.380 0.380 0.385 0.375 0.385 72,000 27,340 0.3797 0.380 0.380 0.385 0.375 0.385 72,000 0.3797 2.70%
2025-09-30 0 0.370 0.370 0.380 0.370 0.390 410,000 152,280 0.3714 0.370 0.370 0.380 0.370 0.390 410,000 0.3714 -5.13%
2025-09-29 0 0.390 0.385 0.390 0.375 0.390 178,000 67,590 0.3797 0.390 0.385 0.390 0.375 0.390 178,000 0.3797 4.00%
2025-09-26 0 0.375 0.375 0.390 0.375 0.375 2,000 750 0.3750 0.375 0.375 0.390 0.375 0.375 2,000 0.3750 -3.85%
2025-09-25 0 0.390 0.380 0.390 0.390 0.390 50,000 19,500 0.3900 0.390 0.380 0.390 0.390 0.390 50,000 0.3900 0.00%
2025-09-24 0 0.390 0.380 0.395 0.390 0.390 50,000 19,380 0.3876 0.390 0.380 0.395 0.390 0.390 50,000 0.3876 0.00%
2025-09-23 0 0.390 0.380 0.395 0.390 0.390 52,000 20,280 0.3900 0.390 0.380 0.395 0.390 0.390 52,000 0.3900 0.00%
2025-09-22 0 0.390 0.380 0.395 0.390 0.390 98,000 38,220 0.3900 0.390 0.380 0.395 0.390 0.390 98,000 0.3900 -1.27%
2025-09-19 0 0.395 0.380 0.395 0.395 0.400 62,000 24,550 0.3960 0.395 0.380 0.395 0.395 0.400 62,000 0.3960 0.00%
2025-09-18 0 0.395 0.395 0.400 0.350 0.400 954,000 360,760 0.3782 0.395 0.395 0.400 0.350 0.400 954,000 0.3782 -1.25%
2025-09-17 0 0.400 0.395 0.400 0.385 0.410 240,000 97,680 0.4070 0.400 0.395 0.400 0.385 0.410 240,000 0.4070 -2.44%
2025-09-16 0 0.410 0.405 0.410 0.410 0.415 2,342,000 961,860 0.4107 0.410 0.405 0.410 0.410 0.415 2,342,000 0.4107 2.50%
2025-09-15 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2025-09-12 0 0.400 0.385 0.400 0.400 0.400 72,000 28,800 0.4000 0.400 0.385 0.400 0.400 0.400 72,000 0.4000 0.00%
2025-09-11 0 0.400 0.380 0.400 0.405 0.405 20,000 8,100 0.4050 0.400 0.380 0.400 0.405 0.405 20,000 0.4050 -2.44%
2025-09-10 0 0.410 0.395 0.410 0.380 0.410 432,000 168,980 0.3912 0.410 0.395 0.410 0.380 0.410 432,000 0.3912 3.80%
2025-09-09 0 0.395 0.390 0.400 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.400 0.395 0.395 20,000 0.3950 -1.25%
2025-09-08 0 0.400 0.395 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.395 0.400 0.400 0.400 60,000 0.4000 0.00%
2025-09-05 0 0.400 0.385 0.400 0.395 0.400 206,000 81,540 0.3958 0.400 0.385 0.400 0.395 0.400 206,000 0.3958 0.00%
2025-09-04 0 0.400 0.395 0.400 0.395 0.400 124,000 49,440 0.3987 0.400 0.395 0.400 0.395 0.400 124,000 0.3987 1.27%
2025-09-03 0 0.395 0.395 0.400 0.395 0.400 110,000 43,900 0.3991 0.395 0.395 0.400 0.395 0.400 110,000 0.3991 -1.25%
2025-09-02 0 0.400 0.400 0.405 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.405 0.400 0.400 10,000 0.4000 -1.23%
2025-09-01 0 0.405 0.400 0.405 0.400 0.410 474,000 190,910 0.4028 0.405 0.400 0.405 0.400 0.410 474,000 0.4028 0.00%
2025-08-29 0 0.405 0.405 0.410 0.400 0.420 430,000 175,850 0.4090 0.405 0.405 0.410 0.400 0.420 430,000 0.4090 0.00%
2025-08-28 0 0.405 0.390 0.405 0.390 0.405 346,000 138,350 0.3999 0.405 0.390 0.405 0.390 0.405 346,000 0.3999 -1.22%
2025-08-27 0 0.410 0.390 0.410 0.390 0.415 456,000 180,190 0.3952 0.410 0.390 0.410 0.390 0.415 456,000 0.3952 2.50%
2025-08-26 0 0.400 0.390 0.400 0.395 0.400 178,000 70,330 0.3951 0.400 0.390 0.400 0.395 0.400 178,000 0.3951 0.00%
2025-08-25 0 0.400 0.390 0.400 0.380 0.400 282,000 109,510 0.3883 0.400 0.390 0.400 0.380 0.400 282,000 0.3883 0.00%
2025-08-22 0 0.400 0.390 0.400 0.400 0.400 54,000 21,600 0.4000 0.400 0.390 0.400 0.400 0.400 54,000 0.4000 -2.44%
2025-08-21 0 0.410 0.400 0.410 0.390 0.410 214,000 85,350 0.3988 0.410 0.400 0.410 0.390 0.410 214,000 0.3988 0.00%
2025-08-20 0 0.410 0.405 0.410 0.390 0.415 614,000 247,770 0.4035 0.410 0.405 0.410 0.390 0.415 614,000 0.4035 3.80%
2025-08-19 0 0.395 0.390 0.395 0.380 0.400 1,266,000 486,040 0.3839 0.395 0.390 0.395 0.380 0.400 1,266,000 0.3839 3.95%
2025-08-18 0 0.380 0.380 0.385 0.375 0.375 4,000 1,500 0.3750 0.380 0.380 0.385 0.375 0.375 4,000 0.3750 -2.56%
2025-08-15 0 0.390 0.375 0.390 0.375 0.390 228,000 87,150 0.3822 0.390 0.375 0.390 0.375 0.390 228,000 0.3822 2.63%
2025-08-14 0 0.380 0.375 0.380 0.370 0.380 122,000 46,060 0.3775 0.380 0.375 0.380 0.370 0.380 122,000 0.3775 0.00%
2025-08-13 0 0.380 0.375 0.380 0.370 0.380 496,000 186,720 0.3765 0.380 0.375 0.380 0.370 0.380 496,000 0.3765 1.33%
2025-08-12 0 0.375 0.370 0.375 0.360 0.380 272,000 100,900 0.3710 0.375 0.370 0.375 0.360 0.380 272,000 0.3710 0.00%
2025-08-11 0 0.375 0.370 0.375 0.360 0.375 392,000 144,910 0.3697 0.375 0.370 0.375 0.360 0.375 392,000 0.3697 1.35%
2025-08-08 0 0.370 0.360 0.370 0.350 0.370 412,000 149,570 0.3630 0.370 0.360 0.370 0.350 0.370 412,000 0.3630 0.00%
2025-08-07 0 0.370 0.365 0.370 0.360 0.370 262,000 95,520 0.3646 0.370 0.365 0.370 0.360 0.370 262,000 0.3646 2.78%
2025-08-06 0 0.360 0.360 0.365 0.360 0.365 66,000 23,990 0.3635 0.360 0.360 0.365 0.360 0.365 66,000 0.3635 -1.37%
2025-08-05 0 0.365 0.360 0.365 0.345 0.365 876,000 315,490 0.3601 0.365 0.360 0.365 0.345 0.365 876,000 0.3601 0.00%
2025-08-04 0 0.365 0.360 0.365 0.365 0.370 110,000 40,170 0.3652 0.365 0.360 0.365 0.365 0.370 110,000 0.3652 0.00%
2025-08-01 0 0.365 0.365 0.375 0.355 0.370 170,000 62,080 0.3652 0.365 0.365 0.375 0.355 0.370 170,000 0.3652 -1.35%
2025-07-31 0 0.370 0.360 0.370 0.360 0.375 108,000 39,330 0.3642 0.370 0.360 0.370 0.360 0.375 108,000 0.3642 1.37%
2025-07-30 0 0.365 0.360 0.365 0.360 0.365 12,000 4,370 0.3642 0.365 0.360 0.365 0.360 0.365 12,000 0.3642 0.00%
2025-07-29 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2025-07-28 0 0.365 0.365 0.375 0.365 0.370 302,000 111,230 0.3683 0.365 0.365 0.375 0.365 0.370 302,000 0.3683 -1.35%
2025-07-25 0 0.370 0.365 0.370 0.360 0.370 94,000 34,740 0.3696 0.370 0.365 0.370 0.360 0.370 94,000 0.3696 0.00%
2025-07-24 0 0.370 0.360 0.370 0.360 0.370 182,000 66,040 0.3629 0.370 0.360 0.370 0.360 0.370 182,000 0.3629 1.37%
2025-07-23 0 0.365 0.350 0.365 0.350 0.370 748,000 265,530 0.3550 0.365 0.350 0.365 0.350 0.370 748,000 0.3550 -1.35%
2025-07-22 0 0.370 0.365 0.370 0.355 0.370 664,000 240,150 0.3617 0.370 0.365 0.370 0.355 0.370 664,000 0.3617 4.23%
2025-07-21 0 0.355 0.355 0.370 0.355 0.360 58,000 20,700 0.3569 0.355 0.355 0.370 0.355 0.360 58,000 0.3569 -1.39%
2025-07-18 0 0.360 0.355 0.360 0.360 0.370 298,000 108,780 0.3650 0.360 0.355 0.360 0.360 0.370 298,000 0.3650 2.86%
2025-07-17 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.350 0.350 0.365 0.350 0.350 4,000 0.3500 -2.78%
2025-07-16 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - 0.00%
2025-07-15 0 0.360 0.340 0.370 0.345 0.360 304,000 106,340 0.3498 0.360 0.340 0.370 0.345 0.360 304,000 0.3498 2.86%
2025-07-14 0 0.350 0.350 0.355 0.350 0.355 182,000 64,600 0.3549 0.350 0.350 0.355 0.350 0.355 182,000 0.3549 -1.41%
2025-07-11 0 0.355 0.355 0.360 0.350 0.355 68,000 23,940 0.3521 0.355 0.355 0.360 0.350 0.355 68,000 0.3521 0.00%
2025-07-10 0 0.355 0.355 0.360 0.350 0.360 100,000 35,950 0.3595 0.355 0.355 0.360 0.350 0.360 100,000 0.3595 -1.39%
2025-07-09 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2025-07-08 0 0.360 0.350 0.365 0.360 0.370 130,000 47,080 0.3622 0.360 0.350 0.365 0.360 0.370 130,000 0.3622 -2.70%
2025-07-07 0 0.370 0.355 0.375 0.355 0.375 206,000 76,360 0.3707 0.370 0.355 0.375 0.355 0.375 206,000 0.3707 2.78%
2025-07-04 0 0.360 0.355 0.380 0.350 0.370 228,000 81,860 0.3590 0.360 0.355 0.380 0.350 0.370 228,000 0.3590 -1.37%
2025-07-03 0 0.365 0.365 0.380 0.340 0.400 164,000 62,840 0.3832 0.365 0.365 0.380 0.340 0.400 164,000 0.3832 -1.35%
2025-07-02 0 0.370 0.370 0.375 0.360 0.370 100,000 36,780 0.3678 0.370 0.370 0.375 0.360 0.370 100,000 0.3678 2.78%
2025-06-30 0 0.360 0.360 0.375 0.360 0.365 102,000 37,220 0.3649 0.360 0.360 0.375 0.360 0.365 102,000 0.3649 0.00%
2025-06-27 0 0.360 0.360 0.375 0.360 0.360 40,000 14,400 0.3600 0.360 0.360 0.375 0.360 0.360 40,000 0.3600 0.00%
2025-06-26 0 0.360 0.350 0.370 0.360 0.375 108,000 39,300 0.3639 0.360 0.350 0.370 0.360 0.375 108,000 0.3639 -1.37%
2025-06-25 0 0.365 0.360 0.365 0.365 0.370 448,000 163,620 0.3652 0.365 0.360 0.365 0.365 0.370 448,000 0.3652 1.39%
2025-06-24 0 0.360 0.360 0.365 0.360 0.365 20,000 7,290 0.3645 0.360 0.360 0.365 0.360 0.365 20,000 0.3645 1.41%
2025-06-23 0 0.355 0.340 0.360 0.330 0.355 280,000 98,770 0.3528 0.355 0.340 0.360 0.330 0.355 280,000 0.3528 2.90%
2025-06-20 0 0.345 0.345 0.355 - - 0 0 - 0.345 0.345 0.355 - - 0 - 1.47%
2025-06-19 0 0.340 0.340 0.355 0.340 0.350 36,000 12,250 0.3403 0.340 0.340 0.355 0.340 0.350 36,000 0.3403 -1.45%
2025-06-18 0 0.345 0.345 0.355 0.345 0.345 14,000 4,830 0.3450 0.345 0.345 0.355 0.345 0.345 14,000 0.3450 -1.43%
2025-06-17 0 0.350 0.345 0.360 0.320 0.360 454,000 154,180 0.3396 0.350 0.345 0.360 0.320 0.360 454,000 0.3396 -2.78%
2025-06-16 0 0.360 0.360 0.370 0.355 0.360 106,000 37,660 0.3553 0.360 0.360 0.370 0.355 0.360 106,000 0.3553 0.00%
2025-06-13 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2025-06-12 0 0.360 0.360 0.370 0.355 0.370 476,000 171,420 0.3601 0.360 0.360 0.370 0.355 0.370 476,000 0.3601 0.00%
2025-06-11 0 0.360 0.360 0.370 0.360 0.370 68,000 24,820 0.3650 0.360 0.360 0.370 0.360 0.370 68,000 0.3650 -1.37%
2025-06-10 0 0.365 0.360 0.365 0.360 0.370 162,000 58,860 0.3633 0.365 0.360 0.365 0.360 0.370 162,000 0.3633 -1.35%
2025-06-09 0 0.370 0.365 0.375 0.365 0.370 304,000 111,370 0.3663 0.370 0.365 0.375 0.365 0.370 304,000 0.3663 0.00%
2025-06-06 0 0.370 0.370 0.375 0.365 0.370 8,000 2,930 0.3663 0.370 0.370 0.375 0.365 0.370 8,000 0.3663 0.00%
2025-06-05 0 0.370 0.370 0.380 0.370 0.370 44,000 16,280 0.3700 0.370 0.370 0.380 0.370 0.370 44,000 0.3700 0.00%
2025-06-04 0 0.370 0.370 0.375 0.365 0.370 58,000 21,440 0.3697 0.370 0.370 0.375 0.365 0.370 58,000 0.3697 1.37%
2025-06-03 0 0.365 0.365 0.375 0.365 0.380 750,000 274,780 0.3664 0.365 0.365 0.375 0.365 0.380 750,000 0.3664 -3.95%
2025-06-02 0 0.380 0.375 0.390 - - 0 0 - 0.380 0.375 0.390 - - 0 - 0.00%
2025-05-30 0 0.380 0.370 0.385 0.365 0.380 188,000 71,080 0.3781 0.380 0.370 0.385 0.365 0.380 188,000 0.3781 1.33%
2025-05-29 0 0.375 0.375 0.385 0.370 0.375 110,000 41,230 0.3748 0.375 0.375 0.385 0.370 0.375 110,000 0.3748 1.35%
2025-05-28 0 0.370 0.370 0.375 0.365 0.370 478,000 177,350 0.3710 0.370 0.370 0.375 0.365 0.370 478,000 0.3710 0.00%
2025-05-27 0 0.370 0.370 0.380 0.365 0.380 132,000 50,130 0.3798 0.370 0.370 0.380 0.365 0.380 132,000 0.3798 -2.63%
2025-05-26 0 0.380 0.370 0.380 0.350 0.380 316,000 117,590 0.3721 0.380 0.370 0.380 0.350 0.380 316,000 0.3721 0.00%
2025-05-23 0 0.380 0.380 0.390 0.375 0.390 28,000 10,650 0.3804 0.380 0.380 0.390 0.375 0.390 28,000 0.3804 -1.30%
2025-05-22 0 0.385 0.380 0.385 0.385 0.385 104,000 40,040 0.3850 0.385 0.380 0.385 0.385 0.385 104,000 0.3850 0.00%
2025-05-21 0 0.385 0.385 0.395 0.380 0.390 110,000 42,150 0.3832 0.385 0.385 0.395 0.380 0.390 110,000 0.3832 -1.28%
2025-05-20 0 0.390 0.390 0.395 0.390 0.390 28,000 10,940 0.3907 0.390 0.390 0.395 0.390 0.390 28,000 0.3907 0.00%
2025-05-19 0 0.390 0.380 0.395 0.380 0.400 160,000 62,630 0.3914 0.390 0.380 0.395 0.380 0.400 160,000 0.3914 2.63%
2025-05-16 0 0.380 0.370 0.380 0.370 0.380 394,000 149,670 0.3799 0.380 0.370 0.380 0.370 0.380 394,000 0.3799 0.00%
2025-05-15 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.395 0.380 0.380 20,000 0.3800 -1.30%
2025-05-14 0 0.385 0.375 0.395 0.375 0.400 382,000 146,890 0.3845 0.385 0.375 0.395 0.375 0.400 382,000 0.3845 1.32%
2025-05-13 0 0.380 0.380 0.390 0.380 0.380 24,000 9,120 0.3800 0.380 0.380 0.390 0.380 0.380 24,000 0.3800 -2.56%
2025-05-12 0 0.390 0.390 0.400 0.385 0.400 80,000 31,790 0.3974 0.390 0.390 0.400 0.385 0.400 80,000 0.3974 -2.50%
2025-05-09 0 0.400 0.400 0.420 0.375 0.400 1,218,000 467,950 0.3842 0.400 0.400 0.420 0.375 0.400 1,218,000 0.3842 0.00%
2025-05-08 0 0.400 0.400 0.410 0.400 0.405 54,000 21,860 0.4048 0.400 0.400 0.410 0.400 0.405 54,000 0.4048 -1.23%
2025-05-07 0 0.405 0.405 0.410 0.405 0.420 72,000 29,910 0.4154 0.405 0.405 0.410 0.405 0.420 72,000 0.4154 1.25%
2025-05-06 0 0.400 0.400 0.410 0.400 0.420 158,000 66,320 0.4197 0.400 0.400 0.410 0.400 0.420 158,000 0.4197 0.00%
2025-05-02 0 0.400 0.395 0.400 0.380 0.410 418,000 167,160 0.3999 0.400 0.395 0.400 0.380 0.410 418,000 0.3999 5.26%
2025-04-30 0 0.380 0.380 0.385 0.375 0.380 64,000 24,040 0.3756 0.380 0.380 0.385 0.375 0.380 64,000 0.3756 1.33%
2025-04-29 0 0.375 0.375 0.395 0.360 0.380 76,000 28,460 0.3745 0.375 0.375 0.395 0.360 0.380 76,000 0.3745 1.35%
2025-04-28 0 0.370 0.365 0.375 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2025-04-25 0 0.370 0.360 0.375 0.355 0.370 46,000 16,750 0.3641 0.370 0.360 0.375 0.355 0.370 46,000 0.3641 1.37%
2025-04-24 0 0.365 0.360 0.375 0.365 0.365 104,000 37,960 0.3650 0.365 0.360 0.375 0.365 0.365 104,000 0.3650 -2.67%
2025-04-23 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2025-04-22 0 0.375 0.360 0.375 0.355 0.375 70,000 25,330 0.3619 0.375 0.360 0.375 0.355 0.375 70,000 0.3619 1.35%
2025-04-17 0 0.370 0.355 0.370 0.355 0.370 274,000 101,350 0.3699 0.370 0.355 0.370 0.355 0.370 274,000 0.3699 0.00%
2025-04-16 0 0.370 0.365 0.395 0.355 0.370 334,000 122,800 0.3677 0.370 0.365 0.395 0.355 0.370 334,000 0.3677 0.00%
2025-04-15 0 0.370 0.365 0.370 0.350 0.400 228,000 85,210 0.3737 0.370 0.365 0.370 0.350 0.400 228,000 0.3737 2.78%
2025-04-14 0 0.360 0.360 0.370 0.360 0.360 6,000 2,140 0.3567 0.360 0.360 0.370 0.360 0.360 6,000 0.3567 -1.37%
2025-04-11 0 0.365 0.360 0.380 0.355 0.365 364,000 130,120 0.3575 0.365 0.360 0.380 0.355 0.365 364,000 0.3575 -1.35%
2025-04-10 0 0.370 0.355 0.370 0.370 0.380 198,000 74,380 0.3757 0.370 0.355 0.370 0.370 0.380 198,000 0.3757 4.23%
2025-04-09 0 0.355 0.355 0.370 0.350 0.355 230,000 81,000 0.3522 0.355 0.355 0.370 0.350 0.355 230,000 0.3522 -1.39%
2025-04-08 0 0.360 0.360 0.375 0.355 0.365 144,000 51,630 0.3585 0.360 0.360 0.375 0.355 0.365 144,000 0.3585 0.00%
2025-04-07 0 0.360 0.350 0.360 0.350 0.395 662,000 240,850 0.3638 0.360 0.350 0.360 0.350 0.395 662,000 0.3638 -10.00%
2025-04-03 0 0.400 0.395 0.405 0.395 0.400 138,000 55,180 0.3999 0.400 0.395 0.405 0.395 0.400 138,000 0.3999 -1.23%
2025-04-02 0 0.405 0.405 0.420 0.395 0.415 400,000 160,300 0.4008 0.405 0.405 0.420 0.395 0.415 400,000 0.4008 1.25%
2025-04-01 0 0.400 0.395 0.400 0.395 0.410 260,000 104,730 0.4028 0.400 0.395 0.400 0.395 0.410 260,000 0.4028 -2.44%
2025-03-31 0 0.410 0.405 0.410 0.395 0.410 182,000 73,450 0.4036 0.410 0.405 0.410 0.395 0.410 182,000 0.4036 1.23%
2025-03-28 0 0.405 0.405 0.415 0.380 0.420 556,000 221,700 0.3987 0.405 0.405 0.415 0.380 0.420 556,000 0.3987 -3.57%
2025-03-27 0 0.420 0.410 0.420 0.405 0.420 46,000 18,960 0.4122 0.420 0.410 0.420 0.405 0.420 46,000 0.4122 5.00%
2025-03-26 0 0.400 0.395 0.400 0.400 0.420 120,000 48,900 0.4075 0.400 0.395 0.400 0.400 0.420 120,000 0.4075 0.00%
2025-03-25 0 0.400 0.395 0.410 0.395 0.405 440,000 175,360 0.3985 0.400 0.395 0.410 0.395 0.405 440,000 0.3985 -1.23%
2025-03-24 0 0.405 0.405 0.410 0.405 0.405 18,000 7,290 0.4050 0.405 0.405 0.410 0.405 0.405 18,000 0.4050 0.00%
2025-03-21 0 0.405 0.405 0.410 0.395 0.410 564,000 227,780 0.4039 0.405 0.405 0.410 0.395 0.410 564,000 0.4039 -3.57%
2025-03-20 0 0.420 0.410 0.420 0.395 0.430 934,000 386,240 0.4135 0.420 0.410 0.420 0.395 0.430 934,000 0.4135 -2.33%
2025-03-19 0 0.430 0.425 0.430 0.420 0.440 154,000 66,290 0.4305 0.430 0.425 0.430 0.420 0.440 154,000 0.4305 -1.15%
2025-03-18 0 0.435 0.425 0.435 0.425 0.460 262,000 113,330 0.4326 0.435 0.425 0.435 0.425 0.460 262,000 0.4326 1.16%
2025-03-17 0 0.430 0.420 0.440 0.380 0.460 4,642,000 1,921,200 0.4139 0.430 0.420 0.440 0.380 0.460 4,642,000 0.4139 -7.53%
2025-03-14 0 0.465 0.465 0.470 0.465 0.470 244,000 114,180 0.4680 0.465 0.465 0.470 0.465 0.470 244,000 0.4680 -1.06%
2025-03-13 0 0.470 0.470 0.475 0.470 0.475 224,000 105,880 0.4727 0.470 0.470 0.475 0.470 0.475 224,000 0.4727 -1.05%
2025-03-12 0 0.475 0.465 0.480 0.465 0.475 258,000 120,990 0.4690 0.475 0.465 0.480 0.465 0.475 258,000 0.4690 2.15%
2025-03-11 0 0.465 0.465 0.475 0.465 0.470 184,000 85,780 0.4662 0.465 0.465 0.475 0.465 0.470 184,000 0.4662 0.00%
2025-03-10 0 0.465 0.460 0.470 0.460 0.465 84,000 39,000 0.4643 0.465 0.460 0.470 0.460 0.465 84,000 0.4643 0.00%
2025-03-07 0 0.465 0.460 0.465 0.460 0.470 424,000 195,910 0.4621 0.465 0.460 0.465 0.460 0.470 424,000 0.4621 -1.06%
2025-03-06 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 0.475 0.470 0.470 20,000 0.4700 0.00%
2025-03-05 0 0.470 0.460 0.470 0.460 0.470 66,000 30,730 0.4656 0.470 0.460 0.470 0.460 0.470 66,000 0.4656 1.08%
2025-03-04 0 0.465 0.460 0.470 0.465 0.465 122,000 56,730 0.4650 0.465 0.460 0.470 0.465 0.465 122,000 0.4650 -1.06%
2025-03-03 0 0.470 0.465 0.470 0.465 0.470 302,000 141,830 0.4696 0.470 0.465 0.470 0.465 0.470 302,000 0.4696 1.08%
2025-02-28 0 0.465 0.465 0.475 0.465 0.475 288,000 135,280 0.4697 0.465 0.465 0.475 0.465 0.475 288,000 0.4697 0.00%
2025-02-27 0 0.465 0.465 0.475 0.465 0.475 268,000 126,950 0.4737 0.465 0.465 0.475 0.465 0.475 268,000 0.4737 -2.11%
2025-02-26 0 0.475 0.465 0.480 0.470 0.480 394,000 186,550 0.4735 0.475 0.465 0.480 0.470 0.480 394,000 0.4735 -1.04%
2025-02-25 0 0.480 0.470 0.485 0.470 0.480 126,000 60,060 0.4767 0.480 0.470 0.485 0.470 0.480 126,000 0.4767 0.00%
2025-02-24 0 0.480 0.480 0.485 0.475 0.485 308,000 147,800 0.4799 0.480 0.480 0.485 0.475 0.485 308,000 0.4799 1.05%
2025-02-21 0 0.475 0.475 0.480 0.470 0.480 272,000 129,500 0.4761 0.475 0.475 0.480 0.470 0.480 272,000 0.4761 -1.04%
2025-02-20 0 0.480 0.470 0.480 0.470 0.480 26,000 12,440 0.4785 0.480 0.470 0.480 0.470 0.480 26,000 0.4785 1.05%
2025-02-19 0 0.475 0.475 0.480 0.475 0.480 34,000 16,160 0.4753 0.475 0.475 0.480 0.475 0.480 34,000 0.4753 -1.04%
2025-02-18 0 0.480 0.475 0.485 0.470 0.485 422,000 202,110 0.4789 0.480 0.475 0.485 0.470 0.485 422,000 0.4789 1.05%
2025-02-17 0 0.475 0.470 0.475 0.465 0.475 280,000 132,450 0.4730 0.475 0.470 0.475 0.465 0.475 280,000 0.4730 0.00%
2025-02-14 0 0.475 0.475 0.480 0.465 0.475 64,000 30,260 0.4728 0.475 0.475 0.480 0.465 0.475 64,000 0.4728 1.06%
2025-02-13 0 0.470 0.470 0.480 0.470 0.480 394,000 186,630 0.4737 0.470 0.470 0.480 0.470 0.480 394,000 0.4737 0.00%
2025-02-12 0 0.470 0.465 0.480 0.465 0.480 102,000 47,670 0.4674 0.470 0.465 0.480 0.465 0.480 102,000 0.4674 -1.05%
2025-02-11 0 0.475 0.465 0.480 0.465 0.480 18,000 8,540 0.4744 0.475 0.465 0.480 0.465 0.480 18,000 0.4744 -1.04%
2025-02-10 0 0.480 0.475 0.480 0.450 0.480 530,000 249,500 0.4708 0.480 0.475 0.480 0.450 0.480 530,000 0.4708 2.13%
2025-02-07 0 0.470 0.460 0.475 0.465 0.470 394,000 183,710 0.4663 0.470 0.460 0.475 0.465 0.470 394,000 0.4663 0.00%
2025-02-06 0 0.470 0.465 0.470 0.465 0.485 168,000 79,120 0.4710 0.470 0.465 0.470 0.465 0.485 168,000 0.4710 0.00%
2025-02-05 0 0.470 0.470 0.475 0.470 0.475 422,000 198,450 0.4703 0.470 0.470 0.475 0.470 0.475 422,000 0.4703 0.00%
2025-02-04 0 0.470 0.465 0.470 0.470 0.470 290,000 136,300 0.4700 0.470 0.465 0.470 0.470 0.470 290,000 0.4700 1.08%
2025-02-03 0 0.465 0.465 0.480 0.465 0.470 260,000 121,500 0.4673 0.465 0.465 0.480 0.465 0.470 260,000 0.4673 -1.06%
2025-01-28 0 0.470 0.465 0.470 0.470 0.470 24,000 11,280 0.4700 0.470 0.465 0.470 0.470 0.470 24,000 0.4700 0.00%
2025-01-27 0 0.470 0.465 0.470 0.470 0.475 40,000 18,900 0.4725 0.470 0.465 0.470 0.470 0.475 40,000 0.4725 -4.08%
2025-01-24 0 0.490 0.480 0.490 0.480 0.490 174,000 84,920 0.4880 0.490 0.480 0.490 0.480 0.490 174,000 0.4880 4.26%
2025-01-23 0 0.470 0.470 0.480 0.470 0.470 66,000 31,020 0.4700 0.470 0.470 0.480 0.470 0.470 66,000 0.4700 0.00%
2025-01-22 0 0.470 0.470 0.485 0.465 0.465 20,000 9,300 0.4650 0.470 0.470 0.485 0.465 0.465 20,000 0.4650 -4.08%
2025-01-21 0 0.490 0.465 0.490 0.465 0.490 234,000 114,080 0.4875 0.490 0.465 0.490 0.465 0.490 234,000 0.4875 2.08%
2025-01-20 0 0.480 0.480 0.495 0.465 0.490 180,000 86,790 0.4822 0.480 0.480 0.495 0.465 0.490 180,000 0.4822 2.13%
2025-01-17 0 0.470 0.465 0.470 0.465 0.470 202,000 94,580 0.4682 0.470 0.465 0.470 0.465 0.470 202,000 0.4682 0.00%
2025-01-16 0 0.470 0.470 0.480 0.460 0.460 30,000 13,800 0.4600 0.470 0.470 0.480 0.460 0.460 30,000 0.4600 0.00%
2025-01-15 0 0.470 0.465 0.485 0.470 0.470 4,000 1,880 0.4700 0.470 0.465 0.485 0.470 0.470 4,000 0.4700 0.00%
2025-01-14 0 0.470 0.470 0.475 0.465 0.470 104,000 48,420 0.4656 0.470 0.470 0.475 0.465 0.470 104,000 0.4656 -2.08%
2025-01-13 0 0.480 0.470 0.480 0.470 0.480 48,000 22,840 0.4758 0.480 0.470 0.480 0.470 0.480 48,000 0.4758 -1.03%
2025-01-10 0 0.485 0.465 0.485 0.470 0.485 60,000 28,300 0.4717 0.485 0.465 0.485 0.470 0.485 60,000 0.4717 2.11%
2025-01-09 0 0.475 0.470 0.475 0.470 0.475 44,000 20,770 0.4720 0.475 0.470 0.475 0.470 0.475 44,000 0.4720 0.00%
2025-01-08 0 0.475 0.470 0.490 0.475 0.475 28,000 13,390 0.4782 0.475 0.470 0.490 0.475 0.475 28,000 0.4782 -1.04%
2025-01-07 0 0.480 0.480 0.490 0.470 0.490 250,000 122,140 0.4886 0.480 0.480 0.490 0.470 0.490 250,000 0.4886 -4.00%
2025-01-06 0 0.500 0.490 0.500 0.480 0.500 70,000 34,780 0.4969 0.500 0.490 0.500 0.480 0.500 70,000 0.4969 0.00%
2025-01-03 0 0.500 0.480 0.500 0.475 0.500 68,000 33,590 0.4940 0.500 0.480 0.500 0.475 0.500 68,000 0.4940 4.17%
2025-01-02 0 0.480 0.480 0.495 0.475 0.500 214,000 106,710 0.4986 0.480 0.480 0.495 0.475 0.500 214,000 0.4986 -3.03%
2024-12-31 0 0.495 0.495 0.500 0.490 0.500 532,000 265,870 0.4998 0.495 0.495 0.500 0.490 0.500 532,000 0.4998 -1.00%
2024-12-30 0 0.500 0.495 0.500 0.465 0.500 676,000 333,730 0.4937 0.500 0.495 0.500 0.465 0.500 676,000 0.4937 3.09%
2024-12-27 0 0.485 0.480 0.485 0.480 0.495 124,000 60,080 0.4845 0.485 0.480 0.485 0.480 0.495 124,000 0.4845 1.04%
2024-12-24 0 0.480 0.470 0.480 0.480 0.490 172,000 83,320 0.4844 0.480 0.470 0.480 0.480 0.490 172,000 0.4844 -3.03%
2024-12-23 0 0.495 0.480 0.495 0.460 0.495 672,000 315,860 0.4700 0.495 0.480 0.495 0.460 0.495 672,000 0.4700 5.32%
2024-12-20 0 0.470 0.450 0.475 0.450 0.470 408,000 188,400 0.4618 0.470 0.450 0.475 0.450 0.470 408,000 0.4618 1.08%
2024-12-19 0 0.465 0.460 0.475 0.460 0.465 102,000 47,420 0.4649 0.465 0.460 0.475 0.460 0.465 102,000 0.4649 0.00%
2024-12-18 0 0.465 0.465 0.480 0.450 0.470 368,000 170,940 0.4645 0.465 0.465 0.480 0.450 0.470 368,000 0.4645 1.09%
2024-12-17 0 0.460 0.460 0.500 0.460 0.460 22,000 10,120 0.4600 0.460 0.460 0.500 0.460 0.460 22,000 0.4600 -1.08%
2024-12-16 0 0.465 0.465 0.485 0.460 0.460 22,000 10,120 0.4600 0.465 0.465 0.485 0.460 0.460 22,000 0.4600 0.00%
2024-12-13 0 0.465 0.465 0.490 0.465 0.495 114,000 55,280 0.4849 0.465 0.465 0.490 0.465 0.495 114,000 0.4849 -6.06%
2024-12-12 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2024-12-11 0 0.495 0.470 0.495 0.470 0.500 576,000 273,320 0.4745 0.495 0.470 0.495 0.470 0.500 576,000 0.4745 4.21%
2024-12-10 0 0.475 0.475 0.480 0.465 0.495 452,000 222,570 0.4924 0.475 0.475 0.480 0.465 0.495 452,000 0.4924 -1.04%
2024-12-09 0 0.480 0.455 0.480 0.430 0.480 1,744,000 797,100 0.4571 0.480 0.455 0.480 0.430 0.480 1,744,000 0.4571 0.00%
2024-12-06 0 0.480 0.480 0.490 0.470 0.470 30,000 14,180 0.4727 0.480 0.480 0.490 0.470 0.470 30,000 0.4727 0.00%
2024-12-05 0 0.480 0.480 0.485 0.465 0.495 482,000 232,530 0.4824 0.480 0.480 0.485 0.465 0.495 482,000 0.4824 -2.04%
2024-12-04 0 0.490 0.480 0.500 0.465 0.510 684,000 337,620 0.4936 0.490 0.480 0.500 0.465 0.510 684,000 0.4936 -2.00%
2024-12-03 0 0.500 0.495 0.510 0.490 0.520 798,000 405,170 0.5077 0.500 0.495 0.510 0.490 0.520 798,000 0.5077 1.01%
2024-12-02 0 0.495 0.485 0.495 0.450 0.495 966,000 460,770 0.4770 0.495 0.485 0.495 0.450 0.495 966,000 0.4770 10.00%
2024-11-29 0 0.450 0.450 0.455 0.425 0.455 248,000 109,940 0.4433 0.450 0.450 0.455 0.425 0.455 248,000 0.4433 2.27%
2024-11-28 0 0.440 0.415 0.440 0.425 0.440 720,000 313,290 0.4351 0.440 0.415 0.440 0.425 0.440 720,000 0.4351 2.33%
2024-11-27 0 0.430 0.420 0.435 0.415 0.430 580,000 248,200 0.4279 0.430 0.420 0.435 0.415 0.430 580,000 0.4279 7.50%
2024-11-26 0 0.400 0.400 0.410 0.400 0.410 54,000 22,100 0.4093 0.400 0.400 0.410 0.400 0.410 54,000 0.4093 0.00%
2024-11-25 0 0.400 0.400 0.420 0.400 0.420 258,000 106,950 0.4145 0.400 0.400 0.420 0.400 0.420 258,000 0.4145 -2.44%
2024-11-22 0 0.410 0.400 0.415 0.400 0.415 104,000 43,100 0.4144 0.410 0.400 0.415 0.400 0.415 104,000 0.4144 0.00%
2024-11-21 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2024-11-20 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2024-11-19 0 0.410 0.400 0.415 0.400 0.410 180,000 73,660 0.4092 0.410 0.400 0.415 0.400 0.410 180,000 0.4092 2.50%
2024-11-18 0 0.400 0.400 0.405 0.400 0.400 102,000 40,790 0.3999 0.400 0.400 0.405 0.400 0.400 102,000 0.3999 -1.23%
2024-11-15 0 0.405 0.400 0.410 0.400 0.405 170,000 68,330 0.4019 0.405 0.400 0.410 0.400 0.405 170,000 0.4019 0.00%
2024-11-14 0 0.405 0.405 0.410 0.395 0.410 306,000 123,290 0.4029 0.405 0.405 0.410 0.395 0.410 306,000 0.4029 2.53%
2024-11-13 0 0.395 0.395 0.400 0.395 0.400 124,000 49,550 0.3996 0.395 0.395 0.400 0.395 0.400 124,000 0.3996 0.00%
2024-11-12 0 0.395 0.395 0.400 0.395 0.395 130,000 51,350 0.3950 0.395 0.395 0.400 0.395 0.395 130,000 0.3950 -1.25%
2024-11-11 0 0.400 0.400 0.410 0.395 0.400 134,000 53,330 0.3980 0.400 0.400 0.410 0.395 0.400 134,000 0.3980 0.00%
2024-11-08 0 0.400 0.395 0.410 0.395 0.405 84,000 33,530 0.3992 0.400 0.395 0.410 0.395 0.405 84,000 0.3992 -1.23%
2024-11-07 0 0.405 0.405 0.420 0.400 0.415 212,000 86,980 0.4103 0.405 0.405 0.420 0.400 0.415 212,000 0.4103 -1.22%
2024-11-06 0 0.410 0.405 0.415 0.405 0.415 492,000 201,040 0.4086 0.410 0.405 0.415 0.405 0.415 492,000 0.4086 1.23%
2024-11-05 0 0.405 0.405 0.410 0.400 0.415 248,000 102,660 0.4140 0.405 0.405 0.410 0.400 0.415 248,000 0.4140 0.00%
2024-11-04 0 0.405 0.405 0.415 0.395 0.415 346,000 140,980 0.4075 0.405 0.405 0.415 0.395 0.415 346,000 0.4075 0.00%
2024-11-01 0 0.405 0.395 0.410 0.395 0.405 28,000 11,320 0.4043 0.405 0.395 0.410 0.395 0.405 28,000 0.4043 0.00%
2024-10-31 0 0.405 0.395 0.405 0.395 0.405 180,000 71,960 0.3998 0.405 0.395 0.405 0.395 0.405 180,000 0.3998 2.53%
2024-10-30 0 0.395 0.395 0.405 0.395 0.400 60,000 23,800 0.3967 0.395 0.395 0.405 0.395 0.400 60,000 0.3967 -1.25%
2024-10-29 0 0.400 0.400 0.410 0.395 0.405 6,000 2,400 0.4000 0.400 0.400 0.410 0.395 0.405 6,000 0.4000 0.00%
2024-10-28 0 0.400 0.400 0.410 0.395 0.400 6,000 2,380 0.3967 0.400 0.400 0.410 0.395 0.400 6,000 0.3967 1.27%
2024-10-25 0 0.395 0.395 0.415 0.390 0.415 68,000 27,270 0.4010 0.395 0.395 0.415 0.390 0.415 68,000 0.4010 -3.66%
2024-10-24 0 0.410 0.400 0.415 0.400 0.410 248,000 101,200 0.4081 0.410 0.400 0.415 0.400 0.410 248,000 0.4081 2.50%
2024-10-23 0 0.400 0.400 0.415 0.400 0.410 172,000 69,970 0.4068 0.400 0.400 0.415 0.400 0.410 172,000 0.4068 0.00%
2024-10-22 0 0.400 0.400 0.410 0.390 0.405 150,000 60,260 0.4017 0.400 0.400 0.410 0.390 0.405 150,000 0.4017 2.56%
2024-10-21 0 0.390 0.390 0.405 0.390 0.395 168,000 66,320 0.3948 0.390 0.390 0.405 0.390 0.395 168,000 0.3948 -1.27%
2024-10-18 0 0.395 0.390 0.400 0.380 0.395 338,000 132,130 0.3909 0.395 0.390 0.400 0.380 0.395 338,000 0.3909 2.60%
2024-10-17 0 0.385 0.385 0.390 0.385 0.395 60,000 23,150 0.3858 0.385 0.385 0.390 0.385 0.395 60,000 0.3858 -1.28%
2024-10-16 0 0.390 0.385 0.395 0.385 0.390 478,000 186,080 0.3893 0.390 0.385 0.395 0.385 0.390 478,000 0.3893 0.00%
2024-10-15 0 0.390 0.390 0.395 0.390 0.405 550,000 215,990 0.3927 0.390 0.390 0.395 0.390 0.405 550,000 0.3927 -3.70%
2024-10-14 0 0.405 0.400 0.410 0.395 0.410 600,000 242,060 0.4034 0.405 0.400 0.410 0.395 0.410 600,000 0.4034 -1.22%
2024-10-10 0 0.410 0.410 0.425 0.410 0.420 252,000 103,810 0.4119 0.410 0.410 0.425 0.410 0.420 252,000 0.4119 -1.20%
2024-10-09 0 0.415 0.415 0.425 0.405 0.420 390,000 160,470 0.4115 0.415 0.415 0.425 0.405 0.420 390,000 0.4115 -2.35%
2024-10-08 0 0.425 0.425 0.435 0.420 0.450 1,346,000 579,210 0.4303 0.425 0.425 0.435 0.420 0.450 1,346,000 0.4303 -5.56%
2024-10-07 0 0.450 0.450 0.455 0.430 0.455 1,518,000 673,360 0.4436 0.450 0.450 0.455 0.430 0.455 1,518,000 0.4436 1.12%
2024-10-04 0 0.445 0.445 0.455 0.435 0.450 480,000 215,570 0.4491 0.445 0.445 0.455 0.435 0.450 480,000 0.4491 -1.11%
2024-10-03 0 0.450 0.445 0.450 0.420 0.455 3,490,000 1,524,520 0.4368 0.450 0.445 0.450 0.420 0.455 3,490,000 0.4368 7.14%
2024-10-02 0 0.420 0.420 0.425 0.370 0.450 4,238,000 1,699,720 0.4011 0.420 0.420 0.425 0.370 0.450 4,238,000 0.4011 13.51%
2024-09-30 0 0.370 0.365 0.375 0.365 0.380 3,596,000 1,346,000 0.3743 0.370 0.365 0.375 0.365 0.380 3,596,000 0.3743 1.37%
2024-09-27 0 0.365 0.365 0.370 0.360 0.375 2,504,000 919,870 0.3674 0.365 0.365 0.370 0.360 0.375 2,504,000 0.3674 0.00%
2024-09-26 0 0.365 0.360 0.365 0.360 0.370 1,304,000 473,920 0.3634 0.365 0.360 0.365 0.360 0.370 1,304,000 0.3634 0.00%
2024-09-25 0 0.365 0.365 0.370 0.360 0.370 466,000 170,100 0.3650 0.365 0.365 0.370 0.360 0.370 466,000 0.3650 0.00%
2024-09-24 0 0.365 0.360 0.365 0.360 0.370 790,000 288,220 0.3648 0.365 0.360 0.365 0.360 0.370 790,000 0.3648 1.39%
2024-09-23 0 0.360 0.360 0.375 0.360 0.375 262,000 96,000 0.3664 0.360 0.360 0.375 0.360 0.375 262,000 0.3664 -1.37%
2024-09-20 0 0.365 0.365 0.375 0.360 0.370 266,000 97,520 0.3666 0.365 0.365 0.375 0.360 0.370 266,000 0.3666 0.00%
2024-09-19 0 0.365 0.360 0.365 0.350 0.365 236,000 85,730 0.3633 0.365 0.360 0.365 0.350 0.365 236,000 0.3633 1.39%
2024-09-17 0 0.360 0.355 0.370 0.350 0.365 566,000 202,170 0.3572 0.360 0.355 0.370 0.350 0.365 566,000 0.3572 1.41%
2024-09-16 0 0.355 0.355 0.360 0.345 0.365 962,000 340,090 0.3535 0.355 0.355 0.360 0.345 0.365 962,000 0.3535 -5.33%
2024-09-13 0 0.375 0.350 0.380 0.350 0.375 646,000 231,550 0.3584 0.375 0.350 0.380 0.350 0.375 646,000 0.3584 4.17%
2024-09-12 0 0.360 0.360 0.365 0.350 0.360 326,000 116,690 0.3579 0.360 0.360 0.365 0.350 0.360 326,000 0.3579 -2.70%
2024-09-11 0 0.370 0.360 0.375 0.360 0.370 1,374,000 502,770 0.3659 0.370 0.360 0.375 0.360 0.370 1,374,000 0.3659 -1.33%
2024-09-10 0 0.375 0.370 0.375 0.375 0.390 138,000 51,960 0.3765 0.375 0.370 0.375 0.375 0.390 138,000 0.3765 -3.85%
2024-09-09 0 0.390 0.380 0.390 0.375 0.390 470,000 182,440 0.3882 0.390 0.380 0.390 0.375 0.390 470,000 0.3882 -1.27%
2024-09-05 0 0.395 0.375 0.395 0.380 0.395 182,000 70,830 0.3892 0.395 0.375 0.395 0.380 0.395 182,000 0.3892 3.95%
2024-09-04 0 0.380 0.375 0.380 0.375 0.385 234,000 88,390 0.3777 0.380 0.375 0.380 0.375 0.385 234,000 0.3777 0.00%
2024-09-03 0 0.380 0.380 0.385 0.380 0.390 502,000 191,190 0.3809 0.380 0.380 0.385 0.380 0.390 502,000 0.3809 0.00%
2024-09-02 0 0.380 0.380 0.390 0.380 0.400 910,000 351,940 0.3867 0.380 0.380 0.390 0.380 0.400 910,000 0.3867 -5.00%
2024-08-30 0 0.400 0.395 0.405 0.390 0.410 908,000 360,440 0.3970 0.400 0.395 0.405 0.390 0.410 908,000 0.3970 -1.23%
2024-08-29 0 0.405 0.405 0.410 0.400 0.410 340,000 137,660 0.4049 0.405 0.405 0.410 0.400 0.410 340,000 0.4049 0.00%
2024-08-28 0 0.405 0.400 0.410 0.390 0.425 1,958,000 785,090 0.4010 0.405 0.400 0.410 0.390 0.425 1,958,000 0.4010 -4.71%
2024-08-27 0 0.425 0.420 0.435 0.425 0.440 850,000 365,180 0.4296 0.425 0.420 0.435 0.425 0.440 850,000 0.4296 -2.30%
2024-08-26 0 0.435 0.435 0.440 0.430 0.435 120,000 52,060 0.4338 0.435 0.435 0.440 0.430 0.435 120,000 0.4338 -2.25%
2024-08-23 0 0.445 0.440 0.445 0.430 0.450 306,000 135,930 0.4442 0.445 0.440 0.445 0.430 0.450 306,000 0.4442 0.00%
2024-08-22 0 0.445 0.440 0.445 0.435 0.445 28,000 12,250 0.4375 0.445 0.440 0.445 0.435 0.445 28,000 0.4375 1.14%
2024-08-21 0 0.440 0.435 0.440 0.435 0.445 350,000 154,600 0.4417 0.440 0.435 0.440 0.435 0.445 350,000 0.4417 1.15%
2024-08-20 0 0.435 0.445 0.450 0.420 0.450 654,000 286,970 0.4388 0.435 0.445 0.450 0.420 0.450 654,000 0.4388 -3.33%
2024-08-19 0 0.450 0.445 0.450 0.445 0.455 236,000 106,070 0.4494 0.450 0.445 0.450 0.445 0.455 236,000 0.4494 1.12%
2024-08-16 0 0.445 0.440 0.445 0.440 0.445 686,000 302,830 0.4414 0.445 0.440 0.445 0.440 0.445 686,000 0.4414 1.14%
2024-08-15 0 0.440 0.435 0.445 0.405 0.495 5,668,000 2,468,920 0.4356 0.440 0.435 0.445 0.405 0.495 5,668,000 0.4356 -20.00%
2024-08-14 0 0.550 0.540 0.560 0.550 0.570 354,000 197,400 0.5576 0.550 0.540 0.560 0.550 0.570 354,000 0.5576 1.85%
2024-08-13 0 0.540 0.540 0.550 0.540 0.550 362,000 197,300 0.5450 0.540 0.540 0.550 0.540 0.550 362,000 0.5450 -1.82%
2024-08-12 0 0.550 0.540 0.550 0.540 0.550 304,000 165,820 0.5455 0.550 0.540 0.550 0.540 0.550 304,000 0.5455 0.00%
2024-08-09 0 0.550 0.550 0.560 0.550 0.560 286,000 158,320 0.5536 0.550 0.550 0.560 0.550 0.560 286,000 0.5536 -1.79%
2024-08-08 0 0.560 0.550 0.570 0.550 0.580 1,562,000 872,160 0.5584 0.560 0.550 0.570 0.550 0.580 1,562,000 0.5584 -3.45%
2024-08-07 0 0.580 0.580 0.600 0.580 0.600 378,000 220,960 0.5846 0.580 0.580 0.600 0.580 0.600 378,000 0.5846 -3.33%
2024-08-06 0 0.600 0.590 0.600 0.590 0.600 110,000 65,960 0.5996 0.600 0.590 0.600 0.590 0.600 110,000 0.5996 0.00%
2024-08-05 0 0.600 0.590 0.600 0.600 0.620 106,000 64,040 0.6042 0.600 0.590 0.600 0.600 0.620 106,000 0.6042 -1.64%
2024-08-02 0 0.610 0.600 0.610 0.600 0.610 532,000 320,100 0.6017 0.610 0.600 0.610 0.600 0.610 532,000 0.6017 0.00%
2024-08-01 0 0.610 0.600 0.610 0.600 0.610 54,000 32,900 0.6093 0.610 0.600 0.610 0.600 0.610 54,000 0.6093 0.00%
2024-07-31 0 0.610 0.600 0.610 0.600 0.610 236,000 143,900 0.6097 0.610 0.600 0.610 0.600 0.610 236,000 0.6097 0.00%
2024-07-30 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2024-07-29 0 0.610 0.600 0.620 0.600 0.620 320,000 194,400 0.6075 0.610 0.600 0.620 0.600 0.620 320,000 0.6075 -1.61%
2024-07-26 0 0.620 0.600 0.620 0.600 0.630 316,000 192,660 0.6097 0.620 0.600 0.620 0.600 0.630 316,000 0.6097 0.00%
2024-07-25 0 0.620 0.610 0.620 0.610 0.630 484,000 298,020 0.6157 0.620 0.610 0.620 0.610 0.630 484,000 0.6157 -1.59%
2024-07-24 0 0.630 0.610 0.630 0.610 0.630 734,000 461,000 0.6281 0.630 0.610 0.630 0.610 0.630 734,000 0.6281 1.61%
2024-07-23 0 0.620 0.610 0.620 0.620 0.630 386,000 242,800 0.6290 0.620 0.610 0.620 0.620 0.630 386,000 0.6290 0.00%
2024-07-22 0 0.620 0.610 0.630 0.610 0.660 1,062,000 667,820 0.6288 0.620 0.610 0.630 0.610 0.660 1,062,000 0.6288 -7.46%
2024-07-19 0 0.670 0.670 0.680 0.650 0.670 366,000 239,320 0.6539 0.670 0.670 0.680 0.650 0.670 366,000 0.6539 0.00%
2024-07-18 0 0.670 0.660 0.680 0.660 0.690 660,000 447,720 0.6784 0.670 0.660 0.680 0.660 0.690 660,000 0.6784 -1.47%
2024-07-17 0 0.680 0.680 0.690 0.670 0.680 100,000 67,920 0.6792 0.680 0.680 0.690 0.670 0.680 100,000 0.6792 1.49%
2024-07-16 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.680 0.670 0.670 4,000 0.6700 0.00%
2024-07-15 0 0.670 0.660 0.670 0.670 0.680 162,000 109,980 0.6789 0.670 0.660 0.670 0.670 0.680 162,000 0.6789 0.00%
2024-07-12 0 0.670 0.670 0.680 0.660 0.680 254,000 170,040 0.6694 0.670 0.670 0.680 0.660 0.680 254,000 0.6694 -1.47%
2024-07-11 0 0.680 0.680 0.690 0.660 0.690 190,000 129,260 0.6803 0.680 0.680 0.690 0.660 0.690 190,000 0.6803 0.00%
2024-07-10 0 0.680 0.680 0.690 0.670 0.680 134,000 91,080 0.6797 0.680 0.680 0.690 0.670 0.680 134,000 0.6797 0.00%
2024-07-09 0 0.680 0.670 0.680 0.650 0.680 414,000 277,140 0.6694 0.680 0.670 0.680 0.650 0.680 414,000 0.6694 0.00%
2024-07-08 0 0.680 0.670 0.680 0.670 0.690 970,000 659,560 0.6800 0.680 0.670 0.680 0.670 0.690 970,000 0.6800 -2.86%
2024-07-05 0 0.700 0.700 0.710 0.700 0.710 590,000 414,140 0.7019 0.700 0.700 0.710 0.700 0.710 590,000 0.7019 -1.41%
2024-07-04 0 0.710 0.710 0.730 0.710 0.730 268,000 191,640 0.7151 0.710 0.710 0.730 0.710 0.730 268,000 0.7151 -2.74%
2024-07-03 0 0.730 0.720 0.730 0.720 0.730 84,000 60,900 0.7250 0.730 0.720 0.730 0.720 0.730 84,000 0.7250 -1.35%
2024-07-02 0 0.740 0.720 0.740 0.710 0.740 196,000 143,100 0.7301 0.740 0.720 0.740 0.710 0.740 196,000 0.7301 1.37%
2024-06-28 0 0.730 0.730 0.740 0.700 0.770 764,000 561,080 0.7344 0.730 0.730 0.740 0.700 0.770 764,000 0.7344 -5.19%
2024-06-27 0 0.770 0.750 0.770 0.750 0.770 348,000 261,680 0.7520 0.770 0.750 0.770 0.750 0.770 348,000 0.7520 0.00%
2024-06-26 0 0.770 0.760 0.770 0.760 0.770 40,000 30,780 0.7695 0.770 0.760 0.770 0.760 0.770 40,000 0.7695 2.67%
2024-06-25 0 0.750 0.750 0.770 0.750 0.770 22,000 16,900 0.7682 0.750 0.750 0.770 0.750 0.770 22,000 0.7682 0.00%
2024-06-24 0 0.750 0.750 0.770 0.750 0.770 106,000 80,540 0.7598 0.750 0.750 0.770 0.750 0.770 106,000 0.7598 -2.60%
2024-06-21 0 0.770 0.770 0.790 0.770 0.790 22,000 17,020 0.7736 0.770 0.770 0.790 0.770 0.790 22,000 0.7736 -2.53%
2024-06-20 0 0.790 0.770 0.790 0.770 0.790 206,000 162,260 0.7877 0.790 0.770 0.790 0.770 0.790 206,000 0.7877 0.00%
2024-06-19 0 0.790 0.780 0.790 0.780 0.790 264,000 207,360 0.7855 0.790 0.780 0.790 0.780 0.790 264,000 0.7855 1.28%
2024-06-18 0 0.780 0.760 0.780 0.760 0.780 46,000 35,360 0.7687 0.780 0.760 0.780 0.760 0.780 46,000 0.7687 2.63%
2024-06-17 0 0.760 0.760 0.780 0.750 0.780 28,000 21,080 0.7529 0.760 0.760 0.780 0.750 0.780 28,000 0.7529 -1.30%
2024-06-14 0 0.770 0.760 0.780 0.750 0.770 324,000 245,860 0.7588 0.770 0.760 0.780 0.750 0.770 324,000 0.7588 0.00%
2024-06-13 0 0.770 0.770 0.780 0.750 0.780 238,000 183,480 0.7709 0.770 0.770 0.780 0.750 0.780 238,000 0.7709 1.32%
2024-06-12 0 0.760 0.760 0.770 0.750 0.780 176,000 135,440 0.7695 0.760 0.760 0.770 0.750 0.780 176,000 0.7695 -2.56%
2024-06-11 0 0.780 0.780 0.790 0.750 0.790 556,000 434,480 0.7814 0.780 0.780 0.790 0.750 0.790 556,000 0.7814 0.08%
2024-06-07 0 0.820 0.820 0.830 0.820 0.830 260,000 213,580 0.8215 0.779 0.779 0.789 0.779 0.789 273,544 0.7808 0.00%
2024-06-06 0 0.820 0.810 0.820 0.820 0.820 60,000 49,200 0.8200 0.779 0.770 0.779 0.779 0.779 63,125 0.7794 0.00%
2024-06-05 0 0.820 0.810 0.830 0.810 0.820 308,000 252,060 0.8184 0.779 0.770 0.789 0.770 0.779 324,044 0.7779 0.00%
2024-06-04 0 0.820 0.820 0.830 0.820 0.830 210,000 172,960 0.8236 0.779 0.779 0.789 0.779 0.789 220,939 0.7828 -1.20%
2024-06-03 0 0.830 0.820 0.830 0.820 0.830 1,044,000 866,100 0.8296 0.789 0.779 0.789 0.779 0.789 1,098,383 0.7885 1.22%
2024-05-31 0 0.820 0.810 0.820 0.810 0.820 166,000 135,200 0.8145 0.779 0.770 0.779 0.770 0.779 174,647 0.7741 1.23%
2024-05-30 0 0.810 0.810 0.820 0.800 0.820 428,000 346,220 0.8089 0.770 0.770 0.779 0.760 0.779 450,295 0.7689 -1.22%
2024-05-29 0 0.820 0.820 0.830 0.820 0.830 126,000 104,160 0.8267 0.779 0.779 0.789 0.779 0.789 132,564 0.7857 0.00%
2024-05-28 0 0.820 0.820 0.830 0.810 0.820 404,000 330,040 0.8169 0.779 0.779 0.789 0.770 0.779 425,045 0.7765 -1.20%
2024-05-27 0 0.830 0.820 0.830 0.820 0.830 82,000 67,920 0.8283 0.789 0.779 0.789 0.779 0.789 86,271 0.7873 0.00%
2024-05-24 0 0.830 0.820 0.830 0.820 0.830 128,000 106,000 0.8281 0.789 0.779 0.789 0.779 0.789 134,668 0.7871 1.22%
2024-05-23 0 0.820 0.820 0.830 0.820 0.830 262,000 215,520 0.8226 0.779 0.779 0.789 0.779 0.789 275,648 0.7819 -1.20%
2024-05-22 0 0.830 0.820 0.830 0.820 0.830 216,000 179,180 0.8295 0.789 0.779 0.789 0.779 0.789 227,252 0.7885 1.22%
2024-05-21 0 0.820 0.820 0.830 0.810 0.820 398,000 325,900 0.8188 0.779 0.779 0.789 0.770 0.779 418,732 0.7783 0.00%
2024-05-20 0 0.820 0.820 0.830 0.820 0.830 642,000 532,340 0.8292 0.779 0.779 0.789 0.779 0.789 675,443 0.7881 0.00%
2024-05-17 0 0.820 0.820 0.830 0.820 0.830 1,058,000 872,020 0.8242 0.779 0.779 0.789 0.779 0.789 1,113,113 0.7834 0.00%
2024-05-16 0 0.820 0.820 0.830 0.820 0.830 1,290,000 1,070,540 0.8299 0.779 0.779 0.789 0.779 0.789 1,357,198 0.7888 -1.20%
2024-05-14 0 0.830 0.820 0.830 0.820 0.830 916,000 760,060 0.8298 0.789 0.779 0.789 0.779 0.789 963,716 0.7887 0.00%
2024-05-13 0 0.830 0.820 0.830 0.820 0.830 456,000 378,340 0.8297 0.789 0.779 0.789 0.779 0.789 479,754 0.7886 0.00%
2024-05-10 0 0.830 0.820 0.830 0.820 0.830 962,000 798,440 0.8300 0.789 0.779 0.789 0.779 0.789 1,012,112 0.7889 0.00%
2024-05-09 0 0.830 0.820 0.830 0.820 0.830 846,000 702,080 0.8299 0.789 0.779 0.789 0.779 0.789 890,069 0.7888 1.22%
2024-05-08 0 0.820 0.820 0.830 0.820 0.830 46,000 38,100 0.8283 0.779 0.779 0.789 0.779 0.789 48,396 0.7873 0.00%
2024-05-07 0 0.820 0.820 0.830 0.810 0.830 382,000 314,520 0.8234 0.779 0.779 0.789 0.770 0.789 401,899 0.7826 -1.20%
2024-05-06 0 0.830 0.820 0.830 0.820 0.830 184,000 152,400 0.8283 0.789 0.779 0.789 0.779 0.789 193,585 0.7873 0.00%
2024-05-03 0 0.830 0.820 0.830 0.830 0.840 1,582,000 1,314,260 0.8308 0.789 0.779 0.789 0.789 0.798 1,664,409 0.7896 0.00%
2024-05-02 0 0.830 0.820 0.830 0.830 0.830 840,000 697,200 0.8300 0.789 0.779 0.789 0.789 0.789 883,757 0.7889 0.00%
2024-04-30 0 0.830 0.820 0.830 0.830 0.830 24,000 19,920 0.8300 0.789 0.779 0.789 0.789 0.789 25,250 0.7889 0.00%
2024-04-29 0 0.830 0.820 0.830 0.810 0.830 108,000 88,260 0.8172 0.789 0.779 0.789 0.770 0.789 113,626 0.7768 2.47%
2024-04-26 0 0.810 0.810 0.820 0.810 0.810 100,000 81,000 0.8100 0.770 0.770 0.779 0.770 0.770 105,209 0.7699 1.25%
2024-04-25 0 0.800 0.800 0.810 0.800 0.810 64,000 51,720 0.8081 0.760 0.760 0.770 0.760 0.770 67,334 0.7681 -1.23%
2024-04-24 0 0.810 0.810 0.820 0.800 0.810 244,000 197,560 0.8097 0.770 0.770 0.779 0.760 0.770 256,710 0.7696 1.25%
2024-04-23 0 0.800 0.800 0.820 0.800 0.830 68,000 55,460 0.8156 0.760 0.760 0.779 0.760 0.789 71,542 0.7752 -2.44%
2024-04-22 0 0.820 0.810 0.820 0.820 0.820 24,000 19,680 0.8200 0.779 0.770 0.779 0.779 0.779 25,250 0.7794 2.50%
2024-04-19 0 0.800 0.800 0.810 0.800 0.810 304,000 244,780 0.8052 0.760 0.760 0.770 0.760 0.770 319,836 0.7653 -2.44%
2024-04-18 0 0.820 0.810 0.820 0.820 0.820 20,000 16,400 0.8200 0.779 0.770 0.779 0.779 0.779 21,042 0.7794 0.00%
2024-04-17 0 0.820 0.810 0.820 0.800 0.820 266,000 215,380 0.8097 0.779 0.770 0.779 0.760 0.779 279,856 0.7696 0.00%
2024-04-16 0 0.820 0.810 0.820 0.820 0.820 64,000 52,520 0.8206 0.779 0.770 0.779 0.779 0.779 67,334 0.7800 -3.53%
2024-04-15 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.808 0.779 0.808 0.808 0.808 2,104 0.8079 2.41%
2024-04-12 0 0.830 0.830 0.850 0.830 0.840 206,000 173,000 0.8398 0.789 0.789 0.808 0.789 0.798 216,731 0.7982 -1.19%
2024-04-11 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.798 0.798 0.817 0.798 0.798 42,084 0.7984 0.00%
2024-04-10 0 0.840 0.840 0.850 0.830 0.850 94,000 79,380 0.8445 0.798 0.798 0.808 0.789 0.808 98,897 0.8027 1.20%
2024-04-09 0 0.830 0.830 0.840 0.830 0.840 76,000 63,120 0.8305 0.789 0.789 0.798 0.789 0.798 79,959 0.7894 0.00%
2024-04-08 0 0.830 0.830 0.850 0.830 0.840 168,000 139,900 0.8327 0.789 0.789 0.808 0.789 0.798 176,751 0.7915 0.00%
2024-04-05 0 0.830 0.820 0.830 0.820 0.830 238,000 195,840 0.8229 0.789 0.779 0.789 0.779 0.789 250,398 0.7821 1.22%
2024-04-03 0 0.820 0.820 0.830 0.820 0.840 670,000 554,280 0.8273 0.779 0.779 0.789 0.779 0.798 704,901 0.7863 -2.38%
2024-04-02 0 0.840 0.830 0.840 0.810 0.890 1,716,000 1,446,260 0.8428 0.798 0.789 0.798 0.770 0.846 1,805,389 0.8011 -5.62%
2024-03-28 0 0.890 0.890 0.900 0.880 0.910 358,000 318,760 0.8904 0.846 0.846 0.855 0.836 0.865 376,649 0.8463 -2.20%
2024-03-27 0 0.910 0.900 0.910 0.860 0.940 1,698,000 1,521,720 0.8962 0.865 0.855 0.865 0.817 0.893 1,786,451 0.8518 -6.19%
2024-03-26 0 0.970 0.970 0.980 0.940 0.980 830,000 792,260 0.9545 0.922 0.922 0.931 0.893 0.931 873,236 0.9073 3.19%
2024-03-25 0 0.940 0.940 0.950 0.940 0.950 426,000 403,580 0.9474 0.893 0.893 0.903 0.893 0.903 448,191 0.9005 0.00%
2024-03-22 0 0.940 0.930 0.940 0.930 0.950 530,000 498,540 0.9406 0.893 0.884 0.893 0.884 0.903 557,608 0.8941 -1.05%
2024-03-21 0 0.950 0.950 0.970 0.950 0.960 404,000 386,860 0.9576 0.903 0.903 0.922 0.903 0.912 425,045 0.9102 1.06%
2024-03-20 0 0.940 0.940 0.950 0.940 0.960 178,000 168,460 0.9464 0.893 0.893 0.903 0.893 0.912 187,272 0.8995 0.00%
2024-03-19 0 0.940 0.940 0.950 0.930 0.940 230,000 214,360 0.9320 0.893 0.893 0.903 0.884 0.893 241,981 0.8859 -1.05%
2024-03-18 0 0.950 0.950 0.970 0.940 0.960 146,000 139,080 0.9526 0.903 0.903 0.922 0.893 0.912 153,605 0.9054 -2.06%
2024-03-15 0 0.970 0.950 0.970 0.930 0.970 240,000 225,340 0.9389 0.922 0.903 0.922 0.884 0.922 252,502 0.8924 2.11%
2024-03-14 0 0.950 0.940 0.960 0.940 0.950 276,000 260,280 0.9430 0.903 0.893 0.912 0.893 0.903 290,377 0.8964 0.00%
2024-03-13 0 0.950 0.950 0.960 0.950 0.960 18,000 17,180 0.9544 0.903 0.903 0.912 0.903 0.912 18,938 0.9072 -1.04%
2024-03-12 0 0.960 0.950 0.960 0.950 0.960 260,000 248,140 0.9544 0.912 0.903 0.912 0.903 0.912 273,544 0.9071 0.00%
2024-03-11 0 0.960 0.960 0.970 - - 10,000 9,700 0.9700 0.912 0.912 0.922 - - 10,521 0.9220 0.00%
2024-03-08 0 0.960 0.950 0.960 0.950 0.960 166,000 159,160 0.9588 0.912 0.903 0.912 0.903 0.912 174,647 0.9113 1.05%
2024-03-07 0 0.950 0.950 0.970 0.950 0.950 88,000 83,600 0.9500 0.903 0.903 0.922 0.903 0.903 92,584 0.9030 0.00%
2024-03-06 0 0.950 0.950 0.970 0.950 0.970 6,000 5,780 0.9633 0.903 0.903 0.922 0.903 0.922 6,313 0.9156 -1.04%
2024-03-05 0 0.960 0.950 0.980 0.940 0.960 20,000 19,000 0.9500 0.912 0.903 0.931 0.893 0.912 21,042 0.9030 1.05%
2024-03-04 0 0.950 0.950 0.980 0.940 0.980 80,000 76,920 0.9615 0.903 0.903 0.931 0.893 0.931 84,167 0.9139 -3.06%
2024-03-01 0 0.980 0.980 0.990 0.970 0.990 80,000 78,460 0.9808 0.931 0.931 0.941 0.922 0.941 84,167 0.9322 0.00%
2024-02-29 0 0.980 0.970 0.980 0.970 0.990 46,000 45,180 0.9822 0.931 0.922 0.931 0.922 0.941 48,396 0.9335 0.00%
2024-02-28 0 0.980 0.970 0.980 0.970 0.990 1,378,000 1,350,400 0.9800 0.931 0.922 0.931 0.922 0.941 1,449,782 0.9315 2.08%
2024-02-27 0 0.960 0.960 0.970 0.960 0.960 78,000 74,880 0.9600 0.912 0.912 0.922 0.912 0.912 82,063 0.9125 0.00%
2024-02-26 0 0.960 0.950 0.960 0.960 0.970 80,000 76,820 0.9603 0.912 0.903 0.912 0.912 0.922 84,167 0.9127 -1.03%
2024-02-23 0 0.970 0.950 0.960 0.950 0.970 142,000 135,900 0.9570 0.922 0.903 0.912 0.903 0.922 149,397 0.9097 1.04%
2024-02-22 0 0.960 0.960 0.970 0.950 0.970 432,000 415,920 0.9628 0.912 0.912 0.922 0.903 0.922 454,503 0.9151 2.13%
2024-02-21 0 0.940 0.940 0.950 0.900 0.950 112,000 105,600 0.9429 0.893 0.893 0.903 0.855 0.903 117,834 0.8962 2.17%
2024-02-20 0 0.920 0.910 0.930 0.910 0.920 116,000 106,400 0.9172 0.874 0.865 0.884 0.865 0.874 122,043 0.8718 0.00%
2024-02-19 0 0.920 0.910 0.920 0.900 0.920 144,000 132,080 0.9172 0.874 0.865 0.874 0.855 0.874 151,501 0.8718 -1.08%
2024-02-16 0 0.930 0.930 0.940 0.910 0.930 212,000 196,940 0.9290 0.884 0.884 0.893 0.865 0.884 223,043 0.8830 2.20%
2024-02-15 0 0.910 0.910 0.920 0.910 0.910 12,000 10,920 0.9100 0.865 0.865 0.874 0.865 0.865 12,625 0.8649 1.11%
2024-02-14 0 0.900 0.900 0.910 0.890 0.900 84,000 75,080 0.8938 0.855 0.855 0.865 0.846 0.855 88,376 0.8496 0.00%
2024-02-09 0 0.900 0.890 0.910 - - 0 0 - 0.855 0.846 0.865 - - 0 - 0.00%
2024-02-08 0 0.900 0.890 0.910 0.880 0.900 54,000 48,500 0.8981 0.855 0.846 0.865 0.836 0.855 56,813 0.8537 -1.10%
2024-02-07 0 0.910 0.890 0.910 - - 0 0 - 0.865 0.846 0.865 - - 0 - 0.00%
2024-02-06 0 0.910 0.910 0.930 0.880 0.910 70,000 63,020 0.9003 0.865 0.865 0.884 0.836 0.865 73,646 0.8557 -1.09%
2024-02-05 0 0.920 0.900 0.930 0.880 0.920 460,000 412,960 0.8977 0.874 0.855 0.884 0.836 0.874 483,962 0.8533 4.55%
2024-02-02 0 0.880 0.880 0.900 0.880 0.900 70,000 62,180 0.8883 0.836 0.836 0.855 0.836 0.855 73,646 0.8443 -2.22%
2024-02-01 0 0.900 0.880 0.900 0.910 0.920 48,000 43,740 0.9113 0.855 0.836 0.855 0.865 0.874 50,500 0.8661 2.27%
2024-01-31 0 0.880 0.880 0.910 0.880 0.910 170,000 150,140 0.8832 0.836 0.836 0.865 0.836 0.865 178,856 0.8394 -1.12%
2024-01-30 0 0.890 0.890 0.920 0.890 0.900 80,000 71,220 0.8903 0.846 0.846 0.874 0.846 0.855 84,167 0.8462 -3.26%
2024-01-29 0 0.920 0.900 0.920 0.900 0.920 404,000 363,760 0.9004 0.874 0.855 0.874 0.855 0.874 425,045 0.8558 2.22%
2024-01-26 0 0.900 0.890 0.900 0.880 0.910 168,000 149,980 0.8927 0.855 0.846 0.855 0.836 0.865 176,751 0.8485 -1.10%
2024-01-25 0 0.910 0.900 0.920 0.900 0.910 242,000 218,640 0.9035 0.865 0.855 0.874 0.855 0.865 254,606 0.8587 0.00%
2024-01-24 0 0.910 0.910 0.920 0.910 0.910 160,000 145,600 0.9100 0.865 0.865 0.874 0.865 0.865 168,335 0.8649 0.00%
2024-01-23 0 0.910 0.890 0.910 0.890 0.910 434,000 390,240 0.8992 0.865 0.846 0.865 0.846 0.865 456,608 0.8547 -1.09%
2024-01-22 0 0.920 0.900 0.920 0.910 0.920 330,000 301,820 0.9146 0.874 0.855 0.874 0.865 0.874 347,190 0.8693 -2.13%
2024-01-19 0 0.940 0.920 0.940 0.920 0.960 298,000 281,620 0.9450 0.893 0.874 0.893 0.874 0.912 313,523 0.8982 0.00%
2024-01-18 0 0.940 0.940 0.960 0.920 0.940 200,000 186,320 0.9316 0.893 0.893 0.912 0.874 0.893 210,418 0.8855 1.08%
2024-01-17 0 0.930 0.930 0.950 0.930 0.960 308,000 289,700 0.9406 0.884 0.884 0.903 0.884 0.912 324,044 0.8940 -4.12%
2024-01-16 0 0.970 0.960 0.970 0.960 0.980 124,000 121,260 0.9779 0.922 0.912 0.922 0.912 0.931 130,459 0.9295 1.04%
2024-01-15 0 0.960 0.950 0.980 0.960 0.980 104,000 99,900 0.9606 0.912 0.903 0.931 0.912 0.931 109,418 0.9130 -1.03%
2024-01-12 0 0.970 0.960 0.980 0.970 0.980 150,000 146,900 0.9793 0.922 0.912 0.931 0.922 0.931 157,814 0.9308 0.00%
2024-01-11 0 0.970 0.960 0.990 0.970 0.980 96,000 93,660 0.9756 0.922 0.912 0.941 0.922 0.931 101,001 0.9273 0.00%
2024-01-10 0 0.970 0.970 0.990 0.960 0.980 214,000 208,260 0.9732 0.922 0.922 0.941 0.912 0.931 225,148 0.9250 -2.02%
2024-01-09 0 0.990 0.950 0.990 0.960 0.990 56,000 53,820 0.9611 0.941 0.903 0.941 0.912 0.941 58,917 0.9135 0.00%
2024-01-08 0 0.990 0.960 0.990 0.950 1.000 554,000 534,620 0.9650 0.941 0.912 0.941 0.903 0.950 582,859 0.9172 2.06%
2024-01-05 0 0.970 0.970 0.980 0.950 0.970 828,000 791,480 0.9559 0.922 0.922 0.931 0.903 0.922 871,132 0.9086 4.30%
2024-01-04 0 0.930 0.930 0.950 0.930 0.950 340,000 319,340 0.9392 0.884 0.884 0.903 0.884 0.903 357,711 0.8927 0.00%
2024-01-03 0 0.930 0.930 0.940 0.930 0.940 216,000 202,900 0.9394 0.884 0.884 0.893 0.884 0.893 227,252 0.8928 1.09%
2024-01-02 0 0.920 0.920 0.930 0.920 0.930 220,000 203,820 0.9265 0.874 0.874 0.884 0.874 0.884 231,460 0.8806 0.00%
2023-12-29 0 0.920 0.900 0.920 0.900 0.920 104,000 94,840 0.9119 0.874 0.855 0.874 0.855 0.874 109,418 0.8668 2.22%
2023-12-28 0 0.900 0.900 0.910 0.900 0.910 68,000 61,700 0.9074 0.855 0.855 0.865 0.855 0.865 71,542 0.8624 1.12%
2023-12-27 0 0.890 0.890 0.910 0.890 0.920 250,000 226,560 0.9062 0.846 0.846 0.865 0.846 0.874 263,023 0.8614 -3.26%
2023-12-22 0 0.920 0.900 0.920 0.900 0.920 14,000 12,640 0.9029 0.874 0.855 0.874 0.855 0.874 14,729 0.8582 3.37%
2023-12-21 0 0.890 0.890 0.900 0.890 0.920 112,000 101,340 0.9048 0.846 0.846 0.855 0.846 0.874 117,834 0.8600 -1.11%
2023-12-20 0 0.900 0.900 0.920 0.890 0.900 216,000 193,820 0.8973 0.855 0.855 0.874 0.846 0.855 227,252 0.8529 2.27%
2023-12-19 0 0.880 0.880 0.900 0.880 0.910 114,000 102,740 0.9012 0.836 0.836 0.855 0.836 0.865 119,938 0.8566 -3.30%
2023-12-18 0 0.910 0.900 0.920 0.900 0.910 64,000 58,100 0.9078 0.865 0.855 0.874 0.855 0.865 67,334 0.8629 2.25%
2023-12-15 0 0.890 0.890 0.900 0.860 0.900 730,000 636,920 0.8725 0.846 0.846 0.855 0.817 0.855 768,027 0.8293 2.30%
2023-12-14 0 0.870 0.870 0.890 0.870 0.890 382,000 334,580 0.8759 0.827 0.827 0.846 0.827 0.846 401,899 0.8325 -2.25%
2023-12-13 0 0.890 0.880 0.900 0.880 0.890 72,000 63,740 0.8853 0.846 0.836 0.855 0.836 0.846 75,751 0.8414 0.00%
2023-12-12 0 0.890 0.880 0.910 0.890 0.900 326,000 290,660 0.8916 0.846 0.836 0.865 0.846 0.855 342,982 0.8475 -1.11%
2023-12-11 0 0.900 0.890 0.900 0.900 0.900 360,000 324,000 0.9000 0.855 0.846 0.855 0.855 0.855 378,753 0.8554 -3.23%
2023-12-08 0 0.930 0.910 0.930 0.870 0.930 172,000 155,120 0.9019 0.884 0.865 0.884 0.827 0.884 180,960 0.8572 3.33%
2023-12-07 0 0.900 0.890 0.900 0.870 0.900 286,000 253,260 0.8855 0.855 0.846 0.855 0.827 0.855 300,898 0.8417 -1.10%
2023-12-06 0 0.910 0.910 0.920 0.900 0.910 66,000 59,620 0.9033 0.865 0.865 0.874 0.855 0.865 69,438 0.8586 0.00%
2023-12-05 0 0.910 0.910 0.920 0.910 0.930 128,000 117,220 0.9158 0.865 0.865 0.874 0.865 0.884 134,668 0.8704 -1.09%
2023-12-04 0 0.920 0.920 0.930 0.920 0.940 250,000 232,740 0.9310 0.874 0.874 0.884 0.874 0.893 263,023 0.8849 -3.16%
2023-12-01 0 0.950 0.950 0.960 0.950 0.980 12,000 11,460 0.9550 0.903 0.903 0.912 0.903 0.931 12,625 0.9077 0.00%
2023-11-30 0 0.950 0.950 0.970 0.950 0.960 96,000 91,460 0.9527 0.903 0.903 0.922 0.903 0.912 101,001 0.9055 0.00%
2023-11-29 0 0.950 0.950 0.970 0.950 0.970 118,000 113,400 0.9610 0.903 0.903 0.922 0.903 0.922 124,147 0.9134 -2.06%
2023-11-28 0 0.970 0.960 0.970 0.970 0.970 110,000 106,700 0.9700 0.922 0.912 0.922 0.922 0.922 115,730 0.9220 -1.02%
2023-11-27 0 0.980 0.970 0.980 0.980 0.980 62,000 60,740 0.9797 0.931 0.922 0.931 0.931 0.931 65,230 0.9312 1.03%
2023-11-24 0 0.970 0.970 0.980 0.970 0.980 14,000 13,700 0.9786 0.922 0.922 0.931 0.922 0.931 14,729 0.9301 -1.02%
2023-11-23 0 0.980 0.970 0.980 0.970 0.980 108,000 105,780 0.9794 0.931 0.922 0.931 0.922 0.931 113,626 0.9310 0.00%
2023-11-22 0 0.980 0.980 1.000 0.980 0.990 116,000 113,980 0.9826 0.931 0.931 0.950 0.931 0.941 122,043 0.9339 0.00%
2023-11-21 0 0.980 0.980 1.010 0.980 1.020 106,000 105,600 0.9962 0.931 0.931 0.960 0.931 0.969 111,522 0.9469 -2.00%
2023-11-20 0 1.000 0.980 1.000 0.980 1.000 50,000 49,600 0.9920 0.950 0.931 0.950 0.931 0.950 52,605 0.9429 1.01%
2023-11-17 0 0.990 0.980 0.990 0.980 0.990 82,000 80,920 0.9868 0.941 0.931 0.941 0.931 0.941 86,271 0.9380 0.00%
2023-11-16 0 0.990 0.990 1.000 0.990 1.000 172,000 171,620 0.9978 0.941 0.941 0.950 0.941 0.950 180,960 0.9484 -1.00%
2023-11-15 0 1.000 0.990 1.000 1.000 1.010 142,000 142,160 1.0011 0.950 0.941 0.950 0.950 0.960 149,397 0.9516 0.00%
2023-11-14 0 1.000 1.000 1.010 1.000 1.020 54,000 54,540 1.0100 0.950 0.950 0.960 0.950 0.969 56,813 0.9600 -0.99%
2023-11-13 0 1.010 1.000 1.020 - - 0 0 - 0.960 0.950 0.969 - - 0 - 0.00%
2023-11-10 0 1.010 1.000 1.010 1.010 1.020 10,000 10,120 1.0120 0.960 0.950 0.960 0.960 0.969 10,521 0.9619 -1.94%
2023-11-09 0 1.030 1.010 1.030 1.000 1.030 28,000 28,580 1.0207 0.979 0.960 0.979 0.950 0.979 29,459 0.9702 0.00%
2023-11-08 0 1.030 1.000 1.040 1.000 1.030 56,000 56,240 1.0043 0.979 0.950 0.989 0.950 0.979 58,917 0.9546 3.00%
2023-11-07 0 1.000 1.000 1.010 1.000 1.020 276,000 276,500 1.0018 0.950 0.950 0.960 0.950 0.969 290,377 0.9522 -3.85%
2023-11-06 0 1.040 1.030 1.040 1.040 1.050 76,000 79,220 1.0424 0.989 0.979 0.989 0.989 0.998 79,959 0.9908 0.00%
2023-11-03 0 1.040 1.030 1.060 1.010 1.040 64,000 65,120 1.0175 0.989 0.979 1.008 0.960 0.989 67,334 0.9671 1.96%
2023-11-02 0 1.020 1.010 1.040 - - 0 0 - 0.969 0.960 0.989 - - 0 - 0.00%
2023-11-01 0 1.020 1.020 1.040 1.020 1.030 60,000 61,780 1.0297 0.969 0.969 0.989 0.969 0.979 63,125 0.9787 0.00%
2023-10-31 0 1.020 1.020 1.030 1.020 1.040 80,000 81,860 1.0233 0.969 0.969 0.979 0.969 0.989 84,167 0.9726 -1.92%
2023-10-30 0 1.040 1.030 1.040 1.020 1.060 44,000 45,540 1.0350 0.989 0.979 0.989 0.969 1.008 46,292 0.9838 -0.95%
2023-10-27 0 1.050 1.040 1.050 1.040 1.050 74,000 77,020 1.0408 0.998 0.989 0.998 0.989 0.998 77,855 0.9893 0.96%
2023-10-26 0 1.040 1.040 1.060 1.030 1.050 48,000 49,860 1.0388 0.989 0.989 1.008 0.979 0.998 50,500 0.9873 0.97%
2023-10-25 0 1.030 1.030 1.040 1.020 1.040 74,000 75,920 1.0259 0.979 0.979 0.989 0.969 0.989 77,855 0.9751 0.98%
2023-10-24 0 1.020 1.020 1.030 1.010 1.030 110,000 111,820 1.0165 0.969 0.969 0.979 0.960 0.979 115,730 0.9662 0.99%
2023-10-20 0 1.010 1.010 1.020 1.000 1.010 252,000 254,160 1.0086 0.960 0.960 0.969 0.950 0.960 265,127 0.9586 0.00%
2023-10-19 0 1.010 1.000 1.010 0.990 1.020 444,000 445,720 1.0039 0.960 0.950 0.960 0.941 0.969 467,129 0.9542 -1.94%
2023-10-18 0 1.030 1.020 1.040 1.020 1.040 136,000 139,080 1.0226 0.979 0.969 0.989 0.969 0.989 143,084 0.9720 0.00%
2023-10-17 0 1.030 1.030 1.050 1.030 1.050 136,000 141,100 1.0375 0.979 0.979 0.998 0.979 0.998 143,084 0.9861 -1.90%
2023-10-16 0 1.050 1.040 1.050 1.050 1.060 12,000 12,660 1.0550 0.998 0.989 0.998 0.998 1.008 12,625 1.0028 -0.94%
2023-10-13 0 1.060 1.050 1.060 1.050 1.060 100,000 105,900 1.0590 1.008 0.998 1.008 0.998 1.008 105,209 1.0066 0.00%
2023-10-12 0 1.060 1.060 1.070 1.050 1.080 276,000 290,740 1.0534 1.008 1.008 1.017 0.998 1.027 290,377 1.0012 0.95%
2023-10-11 0 1.050 1.050 1.060 1.040 1.050 354,000 370,340 1.0462 0.998 0.998 1.008 0.989 0.998 372,440 0.9944 0.00%
2023-10-10 0 1.050 1.050 1.060 1.050 1.070 268,000 283,600 1.0582 0.998 0.998 1.008 0.998 1.017 281,960 1.0058 -1.87%
2023-10-09 0 1.070 1.050 1.070 1.050 1.070 96,000 102,620 1.0690 1.017 0.998 1.017 0.998 1.017 101,001 1.0160 0.00%
2023-10-06 0 1.070 1.070 1.080 1.070 1.080 32,000 34,440 1.0763 1.017 1.017 1.027 1.017 1.027 33,667 1.0230 0.00%
2023-10-05 0 1.070 1.050 1.070 1.060 1.070 138,000 146,520 1.0617 1.017 0.998 1.017 1.008 1.017 145,189 1.0092 -1.83%
2023-10-04 0 1.090 1.070 1.090 1.070 1.100 68,000 73,920 1.0871 1.036 1.017 1.036 1.017 1.046 71,542 1.0332 1.87%
2023-10-03 0 1.070 1.070 1.080 1.060 1.060 4,000 4,240 1.0600 1.017 1.017 1.027 1.008 1.008 4,208 1.0075 -0.93%
2023-09-29 0 1.080 1.080 1.090 1.070 1.080 52,000 55,680 1.0708 1.027 1.027 1.036 1.017 1.027 54,709 1.0178 0.00%
2023-09-28 0 1.080 1.060 1.080 1.060 1.080 119,970 127,329 1.0613 1.027 1.008 1.027 1.008 1.027 126,219 1.0088 0.00%
2023-09-27 0 1.080 1.060 1.080 1.060 1.090 298,000 318,180 1.0677 1.027 1.008 1.027 1.008 1.036 313,523 1.0149 -0.92%
2023-09-26 0 1.090 1.080 1.090 1.080 1.100 536,000 583,620 1.0888 1.036 1.027 1.036 1.027 1.046 563,921 1.0349 -0.91%
2023-09-25 0 1.100 1.080 1.100 1.090 1.100 134,000 147,460 1.1004 1.046 1.027 1.046 1.036 1.046 140,980 1.0460 -1.79%
2023-09-22 0 1.120 1.100 1.120 1.100 1.120 254,000 284,300 1.1193 1.065 1.046 1.065 1.046 1.065 267,231 1.0639 0.90%
2023-09-21 0 1.110 1.110 1.130 1.110 1.130 246,000 274,700 1.1167 1.055 1.055 1.074 1.055 1.074 258,814 1.0614 -1.77%
2023-09-20 0 1.130 1.090 1.130 1.080 1.130 120,000 134,540 1.1212 1.074 1.036 1.074 1.027 1.074 126,251 1.0657 1.80%
2023-09-19 0 1.110 1.080 1.110 1.110 1.130 396,000 443,700 1.1205 1.055 1.027 1.055 1.055 1.074 416,628 1.0650 -1.77%
2023-09-18 0 1.130 1.120 1.130 1.120 1.130 146,000 163,880 1.1225 1.074 1.065 1.074 1.065 1.074 153,605 1.0669 1.80%
2023-09-15 0 1.110 1.100 1.110 1.090 1.110 108,000 118,600 1.0981 1.055 1.046 1.055 1.036 1.055 113,626 1.0438 0.91%
2023-09-14 0 1.100 1.090 1.100 1.060 1.140 340,000 373,400 1.0982 1.046 1.036 1.046 1.008 1.084 357,711 1.0439 -1.57%
2023-09-13 0 1.290 1.270 1.290 1.280 1.310 1,096,000 1,411,540 1.2879 1.062 1.046 1.062 1.054 1.079 1,331,086 1.0604 0.00%
2023-09-12 0 1.290 1.290 1.300 1.280 1.310 440,000 570,520 1.2966 1.062 1.062 1.070 1.054 1.079 534,378 1.0676 0.00%
2023-09-11 0 1.290 1.290 1.300 1.290 1.300 432,000 558,060 1.2918 1.062 1.062 1.070 1.062 1.070 524,662 1.0637 0.78%
2023-09-07 0 1.280 1.280 1.290 1.280 1.300 388,000 499,040 1.2862 1.054 1.054 1.062 1.054 1.070 471,224 1.0590 0.00%
2023-09-06 0 1.280 1.280 1.290 1.250 1.310 754,000 977,120 1.2959 1.054 1.054 1.062 1.029 1.079 915,729 1.0670 0.79%
2023-09-05 0 1.270 1.260 1.270 1.250 1.270 278,000 349,780 1.2582 1.046 1.037 1.046 1.029 1.046 337,630 1.0360 0.00%
2023-09-04 0 1.270 1.260 1.270 1.260 1.280 258,000 327,600 1.2698 1.046 1.037 1.046 1.037 1.054 313,340 1.0455 1.60%
2023-08-31 0 1.250 1.250 1.260 1.250 1.270 344,000 431,280 1.2537 1.029 1.029 1.037 1.029 1.046 417,786 1.0323 -0.79%
2023-08-30 0 1.260 1.250 1.260 1.230 1.260 710,000 882,800 1.2434 1.037 1.029 1.037 1.013 1.037 862,291 1.0238 0.80%
2023-08-29 0 1.250 1.250 1.260 1.220 1.290 3,170,000 3,984,440 1.2569 1.029 1.029 1.037 1.005 1.062 3,849,948 1.0349 11.61%
2023-08-28 0 1.120 1.110 1.130 1.110 1.130 110,000 123,520 1.1229 0.922 0.914 0.930 0.914 0.930 133,594 0.9246 1.82%
2023-08-25 0 1.100 1.100 1.120 1.100 1.100 2,000 2,200 1.1000 0.906 0.906 0.922 0.906 0.906 2,429 0.9057 -0.90%
2023-08-24 0 1.110 1.110 1.120 1.110 1.120 92,000 102,700 1.1163 0.914 0.914 0.922 0.914 0.922 111,734 0.9192 1.83%
2023-08-23 0 1.090 1.090 1.120 1.090 1.100 36,000 39,560 1.0989 0.897 0.897 0.922 0.897 0.906 43,722 0.9048 -0.91%
2023-08-22 0 1.100 1.100 1.120 1.090 1.150 24,000 26,700 1.1125 0.906 0.906 0.922 0.897 0.947 29,148 0.9160 1.85%
2023-08-21 0 1.080 1.090 1.110 1.080 1.120 20,030 22,191 1.1079 0.889 0.897 0.914 0.889 0.922 24,326 0.9122 -4.42%
2023-08-18 0 1.130 1.110 1.130 1.130 1.130 110,000 124,300 1.1300 0.930 0.914 0.930 0.930 0.930 133,594 0.9304 0.00%
2023-08-17 0 1.130 1.110 1.140 1.120 1.130 170,000 191,620 1.1272 0.930 0.914 0.939 0.922 0.930 206,464 0.9281 0.00%
2023-08-16 0 1.130 1.120 1.140 1.120 1.130 98,000 110,680 1.1294 0.930 0.922 0.939 0.922 0.930 119,020 0.9299 0.00%
2023-08-15 0 1.130 1.130 1.140 1.130 1.140 110,000 125,300 1.1391 0.930 0.930 0.939 0.930 0.939 133,594 0.9379 -1.74%
2023-08-14 0 1.150 1.140 1.150 1.130 1.150 58,000 66,320 1.1434 0.947 0.939 0.947 0.930 0.947 70,441 0.9415 0.00%
2023-08-11 0 1.150 1.150 1.160 1.120 1.150 344,000 392,360 1.1406 0.947 0.947 0.955 0.922 0.947 417,786 0.9391 0.00%
2023-08-10 0 1.150 1.140 1.150 1.120 1.180 460,000 525,100 1.1415 0.947 0.939 0.947 0.922 0.972 558,668 0.9399 -0.86%
2023-08-09 0 1.160 1.150 1.170 1.120 1.190 864,000 1,004,860 1.1630 0.955 0.947 0.963 0.922 0.980 1,049,323 0.9576 5.45%
2023-08-08 0 1.100 1.090 1.100 1.090 1.100 224,000 244,880 1.0932 0.906 0.897 0.906 0.897 0.906 272,047 0.9001 0.00%
2023-08-07 0 1.100 1.090 1.100 1.070 1.100 380,000 414,480 1.0907 0.906 0.897 0.906 0.881 0.906 461,508 0.8981 1.85%
2023-08-04 0 1.080 1.060 1.080 1.080 1.090 46,000 49,980 1.0865 0.889 0.873 0.889 0.889 0.897 55,867 0.8946 0.93%
2023-08-03 0 1.070 1.060 1.080 1.070 1.090 58,000 62,400 1.0759 0.881 0.873 0.889 0.881 0.897 70,441 0.8859 0.94%
2023-08-02 0 1.060 1.060 1.080 1.060 1.080 70,000 75,120 1.0731 0.873 0.873 0.889 0.873 0.889 85,015 0.8836 -0.93%
2023-08-01 0 1.070 1.060 1.070 1.070 1.080 100,000 107,420 1.0742 0.881 0.873 0.881 0.881 0.889 121,449 0.8845 -1.83%
2023-07-31 0 1.090 1.080 1.090 1.070 1.090 110,000 118,420 1.0765 0.897 0.889 0.897 0.881 0.897 133,594 0.8864 1.87%
2023-07-28 0 1.070 1.070 1.080 1.060 1.090 152,000 162,360 1.0682 0.881 0.881 0.889 0.873 0.897 184,603 0.8795 -0.93%
2023-07-27 0 1.080 1.070 1.080 1.070 1.090 244,000 263,500 1.0799 0.889 0.881 0.889 0.881 0.897 296,337 0.8892 -0.92%
2023-07-26 0 1.090 1.080 1.090 1.080 1.090 42,000 45,760 1.0895 0.897 0.889 0.897 0.889 0.897 51,009 0.8971 0.00%
2023-07-25 0 1.090 1.080 1.090 1.080 1.090 114,000 124,140 1.0889 0.897 0.889 0.897 0.889 0.897 138,452 0.8966 0.00%
2023-07-24 0 1.090 1.080 1.090 1.090 1.090 60,000 65,400 1.0900 0.897 0.889 0.897 0.897 0.897 72,870 0.8975 0.00%
2023-07-21 0 1.090 1.060 1.090 1.090 1.100 94,000 103,360 1.0996 0.897 0.873 0.897 0.897 0.906 114,163 0.9054 -1.80%
2023-07-20 0 1.110 1.090 1.110 1.090 1.110 12,000 13,120 1.0933 0.914 0.897 0.914 0.897 0.914 14,574 0.9002 1.83%
2023-07-19 0 1.090 1.090 1.110 1.090 1.090 14,000 15,260 1.0900 0.897 0.897 0.914 0.897 0.897 17,003 0.8975 0.00%
2023-07-18 0 1.090 1.090 1.110 1.060 1.120 172,000 185,700 1.0797 0.897 0.897 0.914 0.873 0.922 208,893 0.8890 0.93%
2023-07-14 0 1.080 1.080 1.090 1.080 1.090 50,000 54,080 1.0816 0.889 0.889 0.897 0.889 0.897 60,725 0.8906 -0.92%
2023-07-13 0 1.090 1.070 1.090 1.080 1.090 132,000 143,420 1.0865 0.897 0.881 0.897 0.889 0.897 160,313 0.8946 0.93%
2023-07-12 0 1.080 1.080 1.100 1.080 1.100 54,000 58,960 1.0919 0.889 0.889 0.906 0.889 0.906 65,583 0.8990 -1.82%
2023-07-11 0 1.100 1.100 1.120 1.100 1.110 218,000 241,800 1.1092 0.906 0.906 0.922 0.906 0.914 264,760 0.9133 -1.79%
2023-07-10 0 1.120 1.100 1.120 1.100 1.120 124,000 137,420 1.1082 0.922 0.906 0.922 0.906 0.922 150,597 0.9125 2.75%
2023-07-07 0 1.090 1.070 1.090 1.060 1.090 188,000 204,240 1.0864 0.897 0.881 0.897 0.873 0.897 228,325 0.8945 1.87%
2023-07-06 0 1.070 1.060 1.070 1.050 1.070 608,000 640,500 1.0535 0.881 0.873 0.881 0.865 0.881 738,413 0.8674 0.00%
2023-07-05 0 1.070 1.070 1.090 1.070 1.090 12,000 13,040 1.0867 0.881 0.881 0.897 0.881 0.897 14,574 0.8947 0.00%
2023-07-04 0 1.070 1.060 1.100 1.060 1.070 242,000 258,920 1.0699 0.881 0.873 0.906 0.873 0.881 293,908 0.8810 0.94%
2023-07-03 0 1.060 1.060 1.100 - - 0 0 - 0.873 0.873 0.906 - - 0 - 0.95%
2023-06-30 0 1.050 1.040 1.070 1.050 1.060 374,000 393,780 1.0529 0.865 0.856 0.881 0.865 0.873 454,221 0.8669 -0.94%
2023-06-29 0 1.060 1.060 1.100 1.050 1.090 562,000 595,360 1.0594 0.873 0.873 0.906 0.865 0.897 682,546 0.8723 -2.75%
2023-06-28 0 1.090 1.080 1.100 1.090 1.100 42,000 45,920 1.0933 0.897 0.889 0.906 0.897 0.906 51,009 0.9002 0.00%
2023-06-27 0 1.090 1.080 1.090 1.090 1.100 60,000 65,500 1.0917 0.897 0.889 0.897 0.897 0.906 72,870 0.8989 -0.91%
2023-06-26 0 1.100 1.090 1.100 1.090 1.100 16,000 17,420 1.0888 0.906 0.897 0.906 0.897 0.906 19,432 0.8965 0.92%
2023-06-23 0 1.090 1.090 1.100 1.090 1.120 212,000 231,580 1.0924 0.897 0.897 0.906 0.897 0.922 257,473 0.8994 0.00%
2023-06-21 0 1.090 1.090 1.100 1.090 1.100 70,000 76,960 1.0994 0.897 0.897 0.906 0.897 0.906 85,015 0.9053 -0.91%
2023-06-20 0 1.100 1.100 1.110 1.100 1.100 36,000 39,600 1.1000 0.906 0.906 0.914 0.906 0.906 43,722 0.9057 -1.79%
2023-06-19 0 1.120 1.110 1.120 1.110 1.120 76,000 84,560 1.1126 0.922 0.914 0.922 0.914 0.922 92,302 0.9161 0.90%
2023-06-16 0 1.110 1.100 1.110 1.110 1.120 202,000 224,320 1.1105 0.914 0.906 0.914 0.914 0.922 245,328 0.9144 0.00%
2023-06-15 0 1.110 1.100 1.120 1.110 1.160 124,000 138,800 1.1194 0.914 0.906 0.922 0.914 0.955 150,597 0.9217 0.00%
2023-06-14 0 1.110 1.110 1.120 1.110 1.140 172,000 192,460 1.1190 0.914 0.914 0.922 0.914 0.939 208,893 0.9213 -1.77%
2023-06-13 0 1.130 1.120 1.130 1.120 1.130 64,000 71,820 1.1222 0.930 0.922 0.930 0.922 0.930 77,728 0.9240 -0.88%
2023-06-12 0 1.140 1.120 1.140 1.120 1.140 80,000 90,060 1.1258 0.939 0.922 0.939 0.922 0.939 97,160 0.9269 -0.87%
2023-06-09 0 1.150 1.140 1.150 1.140 1.160 56,000 64,340 1.1489 0.947 0.939 0.947 0.939 0.955 68,012 0.9460 2.47%
2023-06-08 0 1.200 1.190 1.210 1.200 1.220 404,000 488,500 1.2092 0.924 0.916 0.932 0.924 0.939 524,625 0.9311 0.00%
2023-06-07 0 1.200 1.200 1.210 1.190 1.200 10,000 11,980 1.1980 0.924 0.924 0.932 0.916 0.924 12,986 0.9225 -0.83%
2023-06-06 0 1.210 1.210 1.220 1.200 1.230 146,000 176,380 1.2081 0.932 0.932 0.939 0.924 0.947 189,592 0.9303 0.83%
2023-06-05 0 1.200 1.180 1.200 1.190 1.200 144,000 172,760 1.1997 0.924 0.909 0.924 0.916 0.924 186,995 0.9239 0.00%
2023-06-02 0 1.200 1.190 1.200 1.190 1.200 20,000 23,940 1.1970 0.924 0.916 0.924 0.916 0.924 25,972 0.9218 1.69%
2023-06-01 0 1.180 1.170 1.210 1.160 1.220 136,000 161,760 1.1894 0.909 0.901 0.932 0.893 0.939 176,607 0.9159 0.85%
2023-05-31 0 1.170 1.170 1.230 1.160 1.180 108,000 125,560 1.1626 0.901 0.901 0.947 0.893 0.909 140,246 0.8953 -0.85%
2023-05-30 0 1.180 1.170 1.180 1.160 1.200 28,000 32,800 1.1714 0.909 0.901 0.909 0.893 0.924 36,360 0.9021 0.00%
2023-05-29 0 1.180 1.160 1.200 1.160 1.180 134,000 157,740 1.1772 0.909 0.893 0.924 0.893 0.909 174,009 0.9065 0.00%
2023-05-25 0 1.180 1.180 1.190 1.180 1.210 278,000 328,100 1.1802 0.909 0.909 0.916 0.909 0.932 361,005 0.9089 -2.48%
2023-05-24 0 1.210 1.210 1.220 1.180 1.220 222,000 266,720 1.2014 0.932 0.932 0.939 0.909 0.939 288,284 0.9252 -2.42%
2023-05-23 0 1.240 1.200 1.240 1.190 1.240 280,000 339,400 1.2121 0.955 0.924 0.955 0.916 0.955 363,602 0.9334 2.48%
2023-05-22 0 1.210 1.210 1.220 1.200 1.230 210,000 254,140 1.2102 0.932 0.932 0.939 0.924 0.947 272,701 0.9319 -0.82%
2023-05-19 0 1.220 1.200 1.250 - - 0 0 - 0.939 0.924 0.963 - - 0 - 0.00%
2023-05-18 0 1.220 1.220 1.250 1.220 1.250 304,000 376,320 1.2379 0.939 0.939 0.963 0.939 0.963 394,768 0.9533 -2.40%
2023-05-17 0 1.250 1.250 1.260 1.250 1.260 42,000 52,520 1.2505 0.963 0.963 0.970 0.963 0.970 54,540 0.9630 -0.79%
2023-05-16 0 1.260 1.260 1.270 1.260 1.270 108,000 136,680 1.2656 0.970 0.970 0.978 0.970 0.978 140,246 0.9746 0.00%
2023-05-15 0 1.260 1.260 1.270 1.260 1.260 104,000 131,420 1.2637 0.970 0.970 0.978 0.970 0.970 135,052 0.9731 -0.79%
2023-05-12 0 1.270 1.260 1.270 1.270 1.270 82,000 103,840 1.2663 0.978 0.970 0.978 0.978 0.978 106,483 0.9752 0.00%
2023-05-11 0 1.270 1.260 1.270 1.270 1.270 32,000 40,640 1.2700 0.978 0.970 0.978 0.978 0.978 41,554 0.9780 0.00%
2023-05-10 0 1.270 1.260 1.270 1.270 1.290 178,000 226,680 1.2735 0.978 0.970 0.978 0.978 0.993 231,147 0.9807 -0.78%
2023-05-09 0 1.280 1.270 1.280 1.270 1.290 62,000 79,360 1.2800 0.986 0.978 0.986 0.978 0.993 80,512 0.9857 -0.78%
2023-05-08 0 1.290 1.280 1.290 1.270 1.290 36,000 46,300 1.2861 0.993 0.986 0.993 0.978 0.993 46,749 0.9904 0.78%
2023-05-05 0 1.280 1.270 1.280 1.260 1.290 32,000 40,780 1.2744 0.986 0.978 0.986 0.970 0.993 41,554 0.9814 1.59%
2023-05-04 0 1.260 1.260 1.290 1.260 1.290 180,000 230,020 1.2779 0.970 0.970 0.993 0.970 0.993 233,744 0.9841 -0.79%
2023-05-03 0 1.270 1.270 1.280 1.260 1.270 26,000 32,880 1.2646 0.978 0.978 0.986 0.970 0.978 33,763 0.9738 -0.78%
2023-05-02 0 1.280 1.260 1.290 1.260 1.280 198,000 252,180 1.2736 0.986 0.970 0.993 0.970 0.986 257,118 0.9808 0.00%
2023-04-28 0 1.280 1.270 1.280 1.260 1.290 64,000 81,120 1.2675 0.986 0.978 0.986 0.970 0.993 83,109 0.9761 -0.78%
2023-04-27 0 1.290 1.270 1.290 1.260 1.290 378,000 487,000 1.2884 0.993 0.978 0.993 0.970 0.993 490,862 0.9921 0.78%
2023-04-26 0 1.280 1.270 1.300 1.260 1.290 94,000 119,220 1.2683 0.986 0.978 1.001 0.970 0.993 122,066 0.9767 -1.54%
2023-04-25 0 1.300 1.280 1.300 1.270 1.300 26,000 33,620 1.2931 1.001 0.986 1.001 0.978 1.001 33,763 0.9958 0.00%
2023-04-24 0 1.300 1.280 1.300 1.280 1.320 168,000 216,740 1.2901 1.001 0.986 1.001 0.986 1.016 218,161 0.9935 -0.76%
2023-04-21 0 1.310 1.300 1.310 1.300 1.330 228,000 298,960 1.3112 1.009 1.001 1.009 1.001 1.024 296,076 1.0097 0.00%
2023-04-20 0 1.310 1.300 1.310 1.290 1.310 16,000 20,820 1.3013 1.009 1.001 1.009 0.993 1.009 20,777 1.0021 -0.76%
2023-04-19 0 1.320 1.290 1.320 1.270 1.320 56,000 72,880 1.3014 1.016 0.993 1.016 0.978 1.016 72,720 1.0022 -0.75%
2023-04-18 0 1.330 1.290 1.330 1.280 1.330 276,000 364,140 1.3193 1.024 0.993 1.024 0.986 1.024 358,407 1.0160 0.00%
2023-04-17 0 1.330 1.290 1.330 1.210 1.330 1,292,000 1,676,840 1.2979 1.024 0.993 1.024 0.932 1.024 1,677,762 0.9995 5.56%
2023-04-14 0 1.260 1.260 1.270 1.240 1.280 322,000 406,040 1.2610 0.970 0.970 0.978 0.955 0.986 418,142 0.9711 0.00%
2023-04-13 0 1.260 1.250 1.260 1.250 1.260 94,000 117,720 1.2523 0.970 0.963 0.970 0.963 0.970 122,066 0.9644 0.80%
2023-04-12 0 1.250 1.230 1.250 1.220 1.260 374,000 463,720 1.2399 0.963 0.947 0.963 0.939 0.970 485,668 0.9548 3.31%
2023-04-11 0 1.210 1.200 1.230 1.200 1.230 358,000 431,280 1.2047 0.932 0.924 0.947 0.924 0.947 464,891 0.9277 0.00%
2023-04-06 0 1.210 1.200 1.210 1.200 1.210 328,000 394,820 1.2037 0.932 0.924 0.932 0.924 0.932 425,933 0.9270 0.83%
2023-04-04 0 1.200 1.190 1.200 1.170 1.210 148,000 177,620 1.2001 0.924 0.916 0.924 0.901 0.932 192,189 0.9242 0.84%
2023-04-03 0 1.190 1.170 1.190 1.150 1.190 90,000 105,020 1.1669 0.916 0.901 0.916 0.886 0.916 116,872 0.8986 2.59%
2023-03-31 0 1.160 1.160 1.190 1.140 1.190 928,000 1,075,480 1.1589 0.893 0.893 0.916 0.878 0.916 1,205,080 0.8925 -3.33%
2023-03-30 0 1.200 1.200 1.210 1.170 1.270 924,000 1,104,380 1.1952 0.924 0.924 0.932 0.901 0.978 1,199,886 0.9204 -4.00%
2023-03-29 0 1.250 1.250 1.260 1.240 1.290 258,000 325,040 1.2598 0.963 0.963 0.970 0.955 0.993 335,033 0.9702 -0.79%
2023-03-28 0 1.260 1.260 1.280 1.230 1.300 2,874,000 3,650,660 1.2702 0.970 0.970 0.986 0.947 1.001 3,732,112 0.9782 -5.26%
2023-03-27 0 1.330 1.320 1.330 1.290 1.330 1,654,000 2,171,260 1.3127 1.024 1.016 1.024 0.993 1.024 2,147,847 1.0109 3.10%
2023-03-24 0 1.290 1.290 1.300 1.280 1.290 186,000 239,240 1.2862 0.993 0.993 1.001 0.986 0.993 241,535 0.9905 0.00%
2023-03-23 0 1.290 1.260 1.290 1.260 1.300 308,000 393,920 1.2790 0.993 0.970 0.993 0.970 1.001 399,962 0.9849 0.78%
2023-03-22 0 1.280 1.270 1.290 1.260 1.300 106,000 135,400 1.2774 0.986 0.978 0.993 0.970 1.001 137,649 0.9837 0.00%
2023-03-21 0 1.280 1.270 1.280 - - 0 0 - 0.986 0.978 0.986 - - 0 - 0.00%
2023-03-20 0 1.280 1.270 1.280 1.270 1.310 144,000 185,660 1.2893 0.986 0.978 0.986 0.978 1.009 186,995 0.9929 -1.54%
2023-03-17 0 1.300 1.280 1.300 1.270 1.300 514,000 660,900 1.2858 1.001 0.986 1.001 0.978 1.001 667,469 0.9902 2.36%
2023-03-16 0 1.270 1.250 1.270 1.270 1.280 112,000 142,260 1.2702 0.978 0.963 0.978 0.978 0.986 145,441 0.9781 0.00%
2023-03-15 0 1.270 1.270 1.290 1.260 1.290 342,000 437,060 1.2780 0.978 0.978 0.993 0.970 0.993 444,114 0.9841 0.79%
2023-03-14 0 1.260 1.250 1.260 1.260 1.280 52,000 65,560 1.2608 0.970 0.963 0.970 0.970 0.986 67,526 0.9709 0.00%
2023-03-13 0 1.260 1.230 1.270 1.230 1.260 410,000 506,140 1.2345 0.970 0.947 0.978 0.947 0.970 532,417 0.9506 0.80%
2023-03-10 0 1.250 1.250 1.260 1.210 1.270 322,000 401,220 1.2460 0.963 0.963 0.970 0.932 0.978 418,142 0.9595 -2.34%
2023-03-09 0 1.280 1.270 1.290 1.250 1.290 112,000 141,880 1.2668 0.986 0.978 0.993 0.963 0.993 145,441 0.9755 2.40%
2023-03-08 0 1.250 1.250 1.260 1.250 1.280 662,000 832,540 1.2576 0.963 0.963 0.970 0.963 0.986 859,658 0.9685 -2.34%
2023-03-07 0 1.280 1.270 1.280 1.280 1.300 794,000 1,025,000 1.2909 0.986 0.978 0.986 0.986 1.001 1,031,071 0.9941 0.00%
2023-03-06 0 1.280 1.280 1.290 1.270 1.280 350,000 447,640 1.2790 0.986 0.986 0.993 0.978 0.986 454,502 0.9849 0.79%
2023-03-03 0 1.270 1.260 1.270 1.260 1.280 148,000 186,960 1.2632 0.978 0.970 0.978 0.970 0.986 192,189 0.9728 0.79%
2023-03-02 0 1.260 1.260 1.270 1.260 1.280 178,000 224,740 1.2626 0.970 0.970 0.978 0.970 0.986 231,147 0.9723 0.00%
2023-03-01 0 1.260 1.260 1.280 1.260 1.280 308,000 391,880 1.2723 0.970 0.970 0.986 0.970 0.986 399,962 0.9798 0.00%
2023-02-28 0 1.260 1.260 1.270 1.250 1.270 156,000 196,740 1.2612 0.970 0.970 0.978 0.963 0.978 202,578 0.9712 0.00%
2023-02-27 0 1.260 1.260 1.270 1.230 1.260 520,000 653,160 1.2561 0.970 0.970 0.978 0.947 0.970 675,260 0.9673 3.28%
2023-02-24 0 1.220 1.200 1.230 1.200 1.220 230,000 277,320 1.2057 0.939 0.924 0.947 0.924 0.939 298,673 0.9285 0.83%
2023-02-23 0 1.210 1.210 1.220 1.210 1.250 352,000 429,120 1.2191 0.932 0.932 0.939 0.932 0.963 457,099 0.9388 -3.97%
2023-02-22 0 1.260 1.230 1.260 1.170 1.270 828,000 1,029,220 1.2430 0.970 0.947 0.970 0.901 0.978 1,075,222 0.9572 -1.56%
2023-02-21 0 1.280 1.260 1.280 1.250 1.290 156,000 196,540 1.2599 0.986 0.970 0.986 0.963 0.993 202,578 0.9702 -0.78%
2023-02-20 0 1.290 1.270 1.290 1.260 1.320 1,700,000 2,206,580 1.2980 0.993 0.978 0.993 0.970 1.016 2,207,582 0.9995 2.38%
2023-02-17 0 1.260 1.220 1.270 1.190 1.260 1,220,000 1,486,140 1.2181 0.970 0.939 0.978 0.916 0.970 1,584,265 0.9381 5.88%
2023-02-16 0 1.190 1.200 1.210 1.190 1.210 508,000 610,400 1.2016 0.916 0.924 0.932 0.916 0.932 659,677 0.9253 -0.83%
2023-02-15 0 1.200 1.200 1.210 1.180 1.210 874,000 1,050,480 1.2019 0.924 0.924 0.932 0.909 0.932 1,134,957 0.9256 -0.83%
2023-02-14 0 1.210 1.200 1.210 1.140 1.210 2,246,000 2,666,160 1.1871 0.932 0.924 0.932 0.878 0.932 2,916,605 0.9141 4.31%
2023-02-13 0 1.160 1.140 1.160 1.120 1.180 600,000 693,860 1.1564 0.893 0.878 0.893 0.862 0.909 779,147 0.8905 2.65%
2023-02-10 0 1.130 1.130 1.140 1.110 1.140 238,000 268,000 1.1261 0.870 0.870 0.878 0.855 0.878 309,061 0.8671 0.00%
2023-02-09 0 1.130 1.120 1.130 1.110 1.140 296,000 332,940 1.1248 0.870 0.862 0.870 0.855 0.878 384,379 0.8662 -1.74%
2023-02-08 0 1.150 1.150 1.160 1.150 1.160 200,000 230,440 1.1522 0.886 0.886 0.893 0.886 0.893 259,716 0.8873 0.00%
2023-02-07 0 1.150 1.150 1.160 1.150 1.160 712,000 819,160 1.1505 0.886 0.886 0.893 0.886 0.893 924,587 0.8860 -0.86%
2023-02-06 0 1.160 1.160 1.180 1.130 1.190 1,736,000 2,021,720 1.1646 0.893 0.893 0.909 0.870 0.916 2,254,331 0.8968 0.87%
2023-02-03 0 1.150 1.130 1.150 1.080 1.150 2,122,000 2,340,540 1.1030 0.886 0.870 0.886 0.832 0.886 2,755,582 0.8494 6.48%
2023-02-02 0 1.080 1.070 1.080 1.070 1.090 172,000 185,260 1.0771 0.832 0.824 0.832 0.824 0.839 223,355 0.8294 0.93%
2023-02-01 0 1.070 1.070 1.080 1.050 1.070 150,000 158,700 1.0580 0.824 0.824 0.832 0.809 0.824 194,787 0.8147 0.94%
2023-01-31 0 1.060 1.060 1.070 1.060 1.060 204,000 216,240 1.0600 0.816 0.816 0.824 0.816 0.816 264,910 0.8163 -0.93%
2023-01-30 0 1.070 1.070 1.080 1.060 1.070 272,000 289,440 1.0641 0.824 0.824 0.832 0.816 0.824 353,213 0.8194 -0.93%
2023-01-27 0 1.080 1.070 1.080 1.070 1.090 266,000 287,320 1.0802 0.832 0.824 0.832 0.824 0.839 345,422 0.8318 0.00%
2023-01-26 0 1.080 1.070 1.080 1.070 1.100 396,000 429,040 1.0834 0.832 0.824 0.832 0.824 0.847 514,237 0.8343 -0.92%
2023-01-20 0 1.090 1.080 1.090 1.080 1.110 280,000 303,960 1.0856 0.839 0.832 0.839 0.832 0.855 363,602 0.8360 -0.91%
2023-01-19 0 1.100 1.090 1.100 1.100 1.120 748,000 824,740 1.1026 0.847 0.839 0.847 0.847 0.862 971,336 0.8491 -0.90%
2023-01-18 0 1.110 1.100 1.110 1.080 1.110 2,178,000 2,403,620 1.1036 0.855 0.847 0.855 0.832 0.855 2,828,302 0.8498 2.78%
2023-01-17 0 1.080 1.070 1.080 1.060 1.100 522,000 565,080 1.0825 0.832 0.824 0.832 0.816 0.847 677,858 0.8336 0.00%
2023-01-16 0 1.080 1.070 1.080 1.020 1.090 6,178,000 6,532,660 1.0574 0.832 0.824 0.832 0.785 0.839 8,022,613 0.8143 5.88%
2023-01-13 0 1.020 1.010 1.020 1.010 1.020 70,000 71,000 1.0143 0.785 0.778 0.785 0.778 0.785 90,900 0.7811 0.00%
2023-01-12 0 1.020 1.020 1.040 1.010 1.020 92,000 93,220 1.0133 0.785 0.785 0.801 0.778 0.785 119,469 0.7803 -0.97%
2023-01-11 0 1.030 1.020 1.030 1.020 1.030 200,000 205,900 1.0295 0.793 0.785 0.793 0.785 0.793 259,716 0.7928 0.00%
2023-01-10 0 1.030 1.030 1.040 1.020 1.040 368,000 376,120 1.0221 0.793 0.793 0.801 0.785 0.801 477,877 0.7871 -0.96%
2023-01-09 0 1.040 1.020 1.050 1.020 1.060 216,000 224,640 1.0400 0.801 0.785 0.809 0.785 0.816 280,493 0.8009 0.00%
2023-01-06 0 1.040 1.040 1.060 1.030 1.070 294,000 309,380 1.0523 0.801 0.801 0.816 0.793 0.824 381,782 0.8104 -1.89%
2023-01-05 0 1.060 1.040 1.070 1.060 1.060 62,000 65,720 1.0600 0.816 0.801 0.824 0.816 0.816 80,512 0.8163 0.00%
2023-01-04 0 1.060 1.060 1.070 1.060 1.070 216,000 229,320 1.0617 0.816 0.816 0.824 0.816 0.824 280,493 0.8176 0.95%
2023-01-03 0 1.050 1.040 1.050 1.050 1.070 434,000 459,360 1.0584 0.809 0.801 0.809 0.809 0.824 563,583 0.8151 -1.87%
2022-12-30 0 1.070 1.050 1.070 1.050 1.090 264,000 279,660 1.0593 0.824 0.809 0.824 0.809 0.839 342,824 0.8158 0.94%
2022-12-29 0 1.060 1.060 1.070 1.050 1.060 100,000 105,620 1.0562 0.816 0.816 0.824 0.809 0.816 129,858 0.8134 -0.93%
2022-12-28 0 1.070 1.050 1.070 1.040 1.090 998,000 1,059,400 1.0615 0.824 0.809 0.824 0.801 0.839 1,295,980 0.8175 3.88%
2022-12-23 0 1.030 1.030 1.050 1.030 1.050 204,000 210,940 1.0340 0.793 0.793 0.809 0.793 0.809 264,910 0.7963 -1.90%
2022-12-22 0 1.050 1.050 1.060 1.030 1.060 238,000 249,760 1.0494 0.809 0.809 0.816 0.793 0.816 309,061 0.8081 1.94%
2022-12-21 0 1.030 1.020 1.050 1.030 1.060 362,000 377,480 1.0428 0.793 0.785 0.809 0.793 0.816 470,085 0.8030 -1.90%
2022-12-20 0 1.050 1.020 1.050 1.020 1.050 368,000 382,460 1.0393 0.809 0.785 0.809 0.785 0.809 477,877 0.8003 2.94%
2022-12-19 0 1.020 1.020 1.030 1.010 1.020 132,000 133,440 1.0109 0.785 0.785 0.793 0.778 0.785 171,412 0.7785 -0.97%
2022-12-16 0 1.030 1.020 1.040 1.030 1.070 558,000 581,860 1.0428 0.793 0.785 0.801 0.793 0.824 724,606 0.8030 -1.90%
2022-12-15 0 1.050 1.020 1.050 1.020 1.050 200,000 206,760 1.0338 0.809 0.785 0.809 0.785 0.809 259,716 0.7961 2.94%
2022-12-14 0 1.020 1.020 1.030 1.020 1.070 486,000 503,560 1.0361 0.785 0.785 0.793 0.785 0.824 631,109 0.7979 -3.77%
2022-12-13 0 1.060 1.050 1.060 0.970 1.100 2,056,000 2,139,900 1.0408 0.816 0.809 0.816 0.747 0.847 2,669,876 0.8015 9.28%
2022-12-12 0 0.970 0.970 0.980 0.940 0.970 114,000 109,560 0.9611 0.747 0.747 0.755 0.724 0.747 148,038 0.7401 3.19%
2022-12-09 0 0.940 0.940 0.960 0.920 1.010 1,806,000 1,718,780 0.9517 0.724 0.724 0.739 0.708 0.778 2,345,231 0.7329 -6.93%
2022-12-08 0 1.010 0.980 1.010 0.940 1.010 892,000 877,420 0.9837 0.778 0.755 0.778 0.724 0.778 1,158,331 0.7575 6.32%
2022-12-07 0 0.950 0.950 0.960 0.900 0.950 592,000 551,340 0.9313 0.732 0.732 0.739 0.693 0.732 768,758 0.7172 5.56%
2022-12-06 0 0.900 0.900 0.910 0.890 0.910 310,000 279,880 0.9028 0.693 0.693 0.701 0.685 0.701 402,559 0.6953 -1.10%
2022-12-05 0 0.910 0.910 0.920 0.860 0.910 290,000 258,960 0.8930 0.701 0.701 0.708 0.662 0.701 376,588 0.6876 5.81%
2022-12-02 0 0.860 0.850 0.860 0.850 0.860 48,000 41,260 0.8596 0.662 0.655 0.662 0.655 0.662 62,332 0.6619 0.00%
2022-12-01 0 0.860 0.860 0.880 0.840 0.880 264,000 229,180 0.8681 0.662 0.662 0.678 0.647 0.678 342,824 0.6685 1.18%
2022-11-30 0 0.850 0.850 0.860 0.840 0.850 142,000 120,680 0.8499 0.655 0.655 0.662 0.647 0.655 184,398 0.6545 -2.30%
2022-11-29 0 0.870 0.870 0.880 0.850 0.860 64,000 54,940 0.8584 0.670 0.670 0.678 0.655 0.662 83,109 0.6611 0.00%
2022-11-28 0 0.870 0.860 0.870 0.850 0.880 14,000 11,960 0.8543 0.670 0.662 0.670 0.655 0.678 18,180 0.6579 1.16%
2022-11-25 0 0.860 0.850 0.860 0.860 0.880 136,000 117,040 0.8606 0.662 0.655 0.662 0.662 0.678 176,607 0.6627 -1.15%
2022-11-24 0 0.870 0.870 0.880 0.870 0.880 100,000 87,220 0.8722 0.670 0.670 0.678 0.670 0.678 129,858 0.6717 0.00%
2022-11-23 0 0.870 0.860 0.880 0.830 0.870 384,000 329,120 0.8571 0.670 0.662 0.678 0.639 0.670 498,654 0.6600 3.57%
2022-11-22 0 0.840 0.840 0.850 - - 0 0 - 0.647 0.647 0.655 - - 0 - 0.00%
2022-11-21 0 0.840 0.840 0.850 0.830 0.860 134,000 112,580 0.8401 0.647 0.647 0.655 0.639 0.662 174,009 0.6470 0.00%
2022-11-18 0 0.840 0.840 0.850 0.840 0.860 742,000 625,840 0.8435 0.647 0.647 0.655 0.647 0.662 963,545 0.6495 -2.33%
2022-11-17 0 0.860 0.860 0.870 - - 0 0 - 0.662 0.662 0.670 - - 0 - 0.00%
2022-11-16 0 0.860 0.860 0.870 0.860 0.880 310,000 268,020 0.8646 0.662 0.662 0.670 0.662 0.678 402,559 0.6658 -2.27%
2022-11-15 0 0.880 0.870 0.880 0.870 0.880 118,000 103,000 0.8729 0.678 0.670 0.678 0.670 0.678 153,232 0.6722 1.15%
2022-11-14 0 0.870 0.860 0.870 0.860 0.890 376,000 328,180 0.8728 0.670 0.662 0.670 0.662 0.685 488,265 0.6721 -1.14%
2022-11-11 0 0.880 0.880 0.890 0.870 0.880 416,000 363,020 0.8726 0.678 0.678 0.685 0.670 0.678 540,208 0.6720 1.15%
2022-11-10 0 0.870 0.870 0.880 0.860 0.870 326,000 282,200 0.8656 0.670 0.670 0.678 0.662 0.670 423,336 0.6666 -1.14%
2022-11-09 0 0.880 0.870 0.880 0.880 0.900 146,000 128,700 0.8815 0.678 0.670 0.678 0.678 0.693 189,592 0.6788 -2.22%
2022-11-08 0 0.900 0.890 0.910 0.880 0.910 728,000 653,100 0.8971 0.693 0.685 0.701 0.678 0.701 945,365 0.6908 2.27%
2022-11-07 0 0.880 0.870 0.880 0.860 0.880 356,000 309,100 0.8683 0.678 0.670 0.678 0.662 0.678 462,294 0.6686 1.15%
2022-11-04 0 0.870 0.850 0.870 0.840 0.870 292,000 251,020 0.8597 0.670 0.655 0.670 0.647 0.670 379,185 0.6620 0.00%
2022-11-03 0 0.870 0.850 0.870 - - 0 0 - 0.670 0.655 0.670 - - 0 - 0.00%
2022-11-02 0 0.870 0.840 0.880 - - 0 0 - 0.670 0.647 0.678 - - 0 - 0.00%
2022-11-01 0 0.870 0.870 0.880 0.860 0.880 80,000 70,060 0.8758 0.670 0.670 0.678 0.662 0.678 103,886 0.6744 3.57%
2022-10-31 0 0.840 0.830 0.880 0.820 0.900 280,000 246,300 0.8796 0.647 0.639 0.678 0.631 0.693 363,602 0.6774 -4.55%
2022-10-28 0 0.880 0.880 0.890 0.880 0.890 256,000 226,100 0.8832 0.678 0.678 0.685 0.678 0.685 332,436 0.6801 -1.12%
2022-10-27 0 0.890 0.870 0.900 0.870 0.890 314,000 277,220 0.8829 0.685 0.670 0.693 0.670 0.685 407,753 0.6799 1.14%
2022-10-26 0 0.880 0.880 0.890 0.880 0.890 310,000 272,880 0.8803 0.678 0.678 0.685 0.678 0.685 402,559 0.6779 0.00%
2022-10-25 0 0.880 0.880 0.890 0.880 0.900 876,000 778,140 0.8883 0.678 0.678 0.685 0.678 0.693 1,137,554 0.6840 -2.22%
2022-10-24 0 0.900 0.890 0.900 0.880 0.900 552,000 488,040 0.8841 0.693 0.685 0.693 0.678 0.693 716,815 0.6808 0.00%
2022-10-21 0 0.900 0.890 0.910 0.900 0.900 94,000 84,600 0.9000 0.693 0.685 0.701 0.693 0.693 122,066 0.6931 0.00%
2022-10-20 0 0.900 0.890 0.910 0.880 0.900 492,000 441,240 0.8968 0.693 0.685 0.701 0.678 0.693 638,900 0.6906 0.00%
2022-10-19 0 0.900 0.880 0.900 0.890 0.900 150,000 133,520 0.8901 0.693 0.678 0.693 0.685 0.693 194,787 0.6855 1.12%
2022-10-18 0 0.890 0.890 0.900 0.890 0.900 172,000 153,680 0.8935 0.685 0.685 0.693 0.685 0.693 223,355 0.6881 0.00%
2022-10-17 0 0.890 0.890 0.910 0.890 0.910 244,000 218,800 0.8967 0.685 0.685 0.701 0.685 0.701 316,853 0.6905 -1.11%
2022-10-14 0 0.900 0.890 0.910 0.900 0.910 114,000 102,800 0.9018 0.693 0.685 0.701 0.693 0.701 148,038 0.6944 0.00%
2022-10-13 0 0.900 0.890 0.910 0.880 0.900 476,000 428,340 0.8999 0.693 0.685 0.701 0.678 0.693 618,123 0.6930 2.27%
2022-10-12 0 0.880 0.880 0.900 0.880 0.880 98,000 86,240 0.8800 0.678 0.678 0.693 0.678 0.678 127,261 0.6777 0.00%
2022-10-11 0 0.880 0.880 0.900 0.880 0.880 6,000 5,280 0.8800 0.678 0.678 0.693 0.678 0.678 7,791 0.6777 -1.12%
2022-10-10 0 0.890 0.890 0.900 0.880 0.910 92,000 81,640 0.8874 0.685 0.685 0.693 0.678 0.701 119,469 0.6834 -2.20%
2022-10-07 0 0.910 0.900 0.910 0.890 0.910 264,000 239,680 0.9079 0.701 0.693 0.701 0.685 0.701 342,824 0.6991 0.00%
2022-10-06 0 0.910 0.910 0.920 0.910 0.920 56,000 50,980 0.9104 0.701 0.701 0.708 0.701 0.708 72,720 0.7010 1.11%
2022-10-05 0 0.900 0.900 0.910 0.880 0.900 218,000 196,160 0.8998 0.693 0.693 0.701 0.678 0.693 283,090 0.6929 2.27%
2022-10-03 0 0.880 0.880 0.900 0.870 0.920 204,000 180,460 0.8846 0.678 0.678 0.693 0.670 0.708 264,910 0.6812 -4.35%
2022-09-30 0 0.920 0.920 0.930 0.870 0.920 134,000 120,760 0.9012 0.708 0.708 0.716 0.670 0.708 174,009 0.6940 5.75%
2022-09-29 0 0.870 0.860 0.870 0.870 0.890 150,000 130,700 0.8713 0.670 0.662 0.670 0.670 0.685 194,787 0.6710 -1.14%
2022-09-28 0 0.880 0.870 0.880 0.860 0.890 802,000 701,120 0.8742 0.678 0.670 0.678 0.662 0.685 1,041,459 0.6732 -2.22%
2022-09-27 0 0.900 0.900 0.910 0.900 0.920 386,000 347,760 0.9009 0.693 0.693 0.701 0.693 0.708 501,251 0.6938 -2.17%
2022-09-26 0 0.920 0.920 0.930 0.910 0.930 32,000 29,360 0.9175 0.708 0.708 0.716 0.701 0.716 41,554 0.7065 1.10%
2022-09-23 0 0.910 0.910 0.930 0.910 0.920 102,000 93,740 0.9190 0.701 0.701 0.716 0.701 0.708 132,455 0.7077 1.11%
2022-09-22 0 0.900 0.900 0.910 0.900 0.900 30,000 27,000 0.9000 0.693 0.693 0.701 0.693 0.693 38,957 0.6931 -2.17%
2022-09-21 0 0.920 0.910 0.920 0.920 0.920 12,000 11,040 0.9200 0.708 0.701 0.708 0.708 0.708 15,583 0.7085 0.00%
2022-09-20 0 0.920 0.900 0.930 0.910 0.920 190,000 173,940 0.9155 0.708 0.693 0.716 0.701 0.708 246,730 0.7050 1.10%
2022-09-19 0 0.910 0.910 0.920 0.900 0.920 254,000 231,360 0.9109 0.701 0.701 0.708 0.693 0.708 329,839 0.7014 1.11%
2022-09-16 0 0.900 0.900 0.920 0.900 0.910 52,000 47,300 0.9096 0.693 0.693 0.708 0.693 0.701 67,526 0.7005 -1.10%
2022-09-15 0 0.910 0.910 0.920 0.900 0.910 98,000 88,800 0.9061 0.701 0.701 0.708 0.693 0.701 127,261 0.6978 0.00%
2022-09-14 0 0.910 0.910 0.920 0.910 0.920 278,000 253,280 0.9111 0.701 0.701 0.708 0.701 0.708 361,005 0.7016 -1.09%
2022-09-13 0 0.920 0.920 0.940 0.920 0.940 64,000 60,120 0.9394 0.708 0.708 0.724 0.708 0.724 83,109 0.7234 -2.13%
2022-09-09 0 0.940 0.920 0.940 0.920 0.940 12,000 11,120 0.9267 0.724 0.708 0.724 0.708 0.724 15,583 0.7136 4.44%
2022-09-08 0 0.900 0.900 0.920 0.900 0.910 62,000 56,200 0.9065 0.693 0.693 0.708 0.693 0.701 80,512 0.6980 -1.10%
2022-09-07 0 0.910 0.910 0.920 0.910 0.920 150,000 136,780 0.9119 0.701 0.701 0.708 0.701 0.708 194,787 0.7022 -1.09%
2022-09-06 0 0.920 0.910 0.920 - - 0 0 - 0.708 0.701 0.708 - - 0 - 0.00%
2022-09-05 0 0.920 0.920 0.930 0.920 0.920 74,000 68,080 0.9200 0.708 0.708 0.716 0.708 0.708 96,095 0.7085 0.00%
2022-09-02 0 0.920 0.920 0.930 0.910 0.930 88,000 80,220 0.9116 0.708 0.708 0.716 0.701 0.716 114,275 0.7020 1.10%
2022-09-01 0 0.910 0.910 0.920 - - 0 0 - 0.701 0.701 0.708 - - 0 - 0.00%
2022-08-31 0 0.910 0.910 0.940 0.910 0.920 256,000 235,240 0.9189 0.701 0.701 0.724 0.701 0.708 332,436 0.7076 -1.09%
2022-08-30 0 0.920 0.920 0.930 0.920 0.960 460,000 424,480 0.9228 0.708 0.708 0.716 0.708 0.739 597,346 0.7106 -4.17%
2022-08-29 0 0.960 0.960 0.970 0.940 0.960 616,000 589,780 0.9574 0.739 0.739 0.747 0.724 0.739 799,924 0.7373 2.13%
2022-08-26 0 0.940 0.940 0.950 0.940 0.940 110,000 103,400 0.9400 0.724 0.724 0.732 0.724 0.724 142,844 0.7239 1.08%
2022-08-25 0 0.930 0.930 0.950 0.930 0.940 100,000 93,600 0.9360 0.716 0.716 0.732 0.716 0.724 129,858 0.7208 1.09%
2022-08-24 0 0.920 0.920 0.940 0.910 0.950 282,000 261,560 0.9275 0.708 0.708 0.724 0.701 0.732 366,199 0.7143 -3.16%
2022-08-23 0 0.950 0.940 0.950 0.930 0.950 156,000 146,500 0.9391 0.732 0.724 0.732 0.716 0.732 202,578 0.7232 2.15%
2022-08-22 0 0.930 0.930 0.940 0.920 0.950 492,000 458,100 0.9311 0.716 0.716 0.724 0.708 0.732 638,900 0.7170 0.00%
2022-08-19 0 0.930 0.930 0.950 0.930 0.940 78,000 73,260 0.9392 0.716 0.716 0.732 0.716 0.724 101,289 0.7233 0.00%
2022-08-18 0 0.930 0.920 0.940 0.930 0.940 58,000 54,040 0.9317 0.716 0.708 0.724 0.716 0.724 75,318 0.7175 -1.06%
2022-08-17 0 0.940 0.940 0.950 0.920 0.940 50,000 46,480 0.9296 0.724 0.724 0.732 0.708 0.724 64,929 0.7159 1.08%
2022-08-16 0 0.930 0.930 0.940 0.930 0.960 72,000 67,640 0.9394 0.716 0.716 0.724 0.716 0.739 93,498 0.7234 0.00%
2022-08-15 0 0.930 0.930 0.940 0.910 0.960 278,000 263,300 0.9471 0.716 0.716 0.724 0.701 0.739 361,005 0.7294 -3.12%
2022-08-12 0 0.960 0.950 0.960 0.940 0.960 248,000 234,160 0.9442 0.739 0.732 0.739 0.724 0.739 322,047 0.7271 2.13%
2022-08-11 0 0.940 0.940 0.950 0.940 0.950 144,000 135,580 0.9415 0.724 0.724 0.732 0.724 0.732 186,995 0.7250 2.17%
2022-08-10 0 0.920 0.920 0.930 0.920 0.930 222,000 206,360 0.9295 0.708 0.708 0.716 0.708 0.716 288,284 0.7158 0.00%
2022-08-09 0 0.920 0.920 0.940 0.920 0.940 154,000 142,840 0.9275 0.708 0.708 0.724 0.708 0.724 199,981 0.7143 -1.08%
2022-08-08 0 0.930 0.920 0.930 0.920 0.930 152,000 141,240 0.9292 0.716 0.708 0.716 0.708 0.716 197,384 0.7156 1.09%
2022-08-05 0 0.920 0.920 0.930 0.910 0.930 198,000 180,300 0.9106 0.708 0.708 0.716 0.701 0.716 257,118 0.7012 0.00%
2022-08-04 0 0.920 0.910 0.920 0.920 0.920 46,000 42,320 0.9200 0.708 0.701 0.708 0.708 0.708 59,735 0.7085 0.00%
2022-08-03 0 0.920 0.920 0.930 0.920 0.930 130,000 120,600 0.9277 0.708 0.708 0.716 0.708 0.716 168,815 0.7144 1.10%
2022-08-02 0 0.910 0.910 0.920 0.910 0.920 78,000 71,360 0.9149 0.701 0.701 0.708 0.701 0.708 101,289 0.7045 -1.09%
2022-08-01 0 0.920 0.920 0.930 0.920 0.930 106,000 98,020 0.9247 0.708 0.708 0.716 0.708 0.716 137,649 0.7121 -1.08%
2022-07-29 0 0.930 0.920 0.930 0.920 0.930 46,000 42,640 0.9270 0.716 0.708 0.716 0.708 0.716 59,735 0.7138 0.00%
2022-07-28 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 0.716 0.716 0.732 0.716 0.716 38,957 0.7162 0.00%
2022-07-27 0 0.930 0.930 0.940 0.930 0.950 346,000 323,440 0.9348 0.716 0.716 0.724 0.716 0.732 449,308 0.7199 -1.06%
2022-07-26 0 0.940 0.940 0.950 0.940 0.950 18,000 16,960 0.9422 0.724 0.724 0.732 0.724 0.732 23,374 0.7256 0.00%
2022-07-25 0 0.940 0.940 0.950 0.940 0.940 60,000 56,400 0.9400 0.724 0.724 0.732 0.724 0.724 77,915 0.7239 -1.05%
2022-07-22 0 0.950 0.940 0.950 0.940 0.960 10,000 9,480 0.9480 0.732 0.724 0.732 0.724 0.739 12,986 0.7300 -1.04%
2022-07-21 0 0.960 0.950 0.960 0.950 0.960 148,000 140,640 0.9503 0.739 0.732 0.739 0.732 0.739 192,189 0.7318 2.13%
2022-07-20 0 0.940 0.940 0.950 0.940 0.950 122,000 115,160 0.9439 0.724 0.724 0.732 0.724 0.732 158,426 0.7269 0.00%
2022-07-19 0 0.940 0.940 0.960 0.940 0.960 224,000 212,680 0.9495 0.724 0.724 0.739 0.724 0.739 290,881 0.7312 -2.08%
2022-07-18 0 0.960 0.950 0.970 0.960 0.970 154,000 147,860 0.9601 0.739 0.732 0.747 0.739 0.747 199,981 0.7394 0.00%
2022-07-15 0 0.960 0.950 0.960 0.960 0.980 136,000 131,380 0.9660 0.739 0.732 0.739 0.739 0.755 176,607 0.7439 -2.04%
2022-07-14 0 0.980 0.980 0.990 0.980 0.990 264,000 258,780 0.9802 0.755 0.755 0.762 0.755 0.762 342,824 0.7548 -1.01%
2022-07-13 0 0.990 0.980 0.990 0.980 1.000 52,000 51,120 0.9831 0.762 0.755 0.762 0.755 0.770 67,526 0.7570 1.02%
2022-07-12 0 0.980 0.980 0.990 0.980 0.990 186,000 183,360 0.9858 0.755 0.755 0.762 0.755 0.762 241,535 0.7591 -1.01%
2022-07-11 0 0.990 0.980 0.990 0.980 1.000 70,000 69,180 0.9883 0.762 0.755 0.762 0.755 0.770 90,900 0.7611 0.00%
2022-07-08 0 0.990 0.980 0.990 0.980 0.990 262,000 258,920 0.9882 0.762 0.755 0.762 0.755 0.762 340,227 0.7610 2.06%
2022-07-07 0 0.970 0.970 0.980 0.970 0.990 74,000 72,400 0.9784 0.747 0.747 0.755 0.747 0.762 96,095 0.7534 -2.02%
2022-07-06 0 0.990 0.970 0.990 0.990 0.990 6,000 5,940 0.9900 0.762 0.747 0.762 0.762 0.762 7,791 0.7624 1.02%
2022-07-05 0 0.980 0.970 0.980 0.960 0.980 182,000 176,860 0.9718 0.755 0.747 0.755 0.739 0.755 236,341 0.7483 -1.01%
2022-07-04 0 0.990 0.980 1.000 0.990 0.990 10,000 9,900 0.9900 0.762 0.755 0.770 0.762 0.762 12,986 0.7624 1.02%
2022-06-30 0 0.980 0.980 0.990 0.980 0.990 242,000 237,620 0.9819 0.755 0.755 0.762 0.755 0.762 314,256 0.7561 -1.01%
2022-06-29 0 0.990 0.980 0.990 0.990 1.000 46,000 45,580 0.9909 0.762 0.755 0.762 0.762 0.770 59,735 0.7630 -1.00%
2022-06-28 0 1.000 0.990 1.000 0.980 1.000 158,000 156,480 0.9904 0.770 0.762 0.770 0.755 0.770 205,175 0.7627 1.01%
2022-06-27 0 0.990 0.980 0.990 0.990 1.000 268,000 266,540 0.9946 0.762 0.755 0.762 0.762 0.770 348,019 0.7659 0.00%
2022-06-24 0 0.990 0.980 1.000 0.990 0.990 14,000 13,860 0.9900 0.762 0.755 0.770 0.762 0.762 18,180 0.7624 0.00%
2022-06-23 0 0.990 0.980 0.990 0.980 1.000 10,000 9,920 0.9920 0.762 0.755 0.762 0.755 0.770 12,986 0.7639 -1.00%
2022-06-22 0 1.000 0.990 1.000 1.000 1.000 30,000 30,000 1.0000 0.770 0.762 0.770 0.770 0.770 38,957 0.7701 0.00%
2022-06-21 0 1.000 1.000 1.010 0.990 1.010 94,000 94,000 1.0000 0.770 0.770 0.778 0.762 0.778 122,066 0.7701 1.01%
2022-06-20 0 0.990 0.980 1.000 0.980 0.990 76,000 74,540 0.9808 0.762 0.755 0.770 0.755 0.762 98,692 0.7553 2.06%
2022-06-17 0 0.970 0.960 0.980 0.940 0.970 334,000 321,440 0.9624 0.747 0.739 0.755 0.724 0.747 433,725 0.7411 0.00%
2022-06-16 0 0.970 0.960 0.970 0.970 1.010 244,000 241,700 0.9906 0.747 0.739 0.747 0.747 0.778 316,853 0.7628 0.00%
2022-06-15 0 0.970 0.970 0.990 0.970 1.000 412,000 403,980 0.9805 0.747 0.747 0.762 0.747 0.770 535,014 0.7551 -3.00%
2022-06-14 0 1.000 0.990 1.000 0.980 1.010 428,000 426,860 0.9973 0.770 0.762 0.770 0.755 0.778 555,791 0.7680 -0.94%
2022-06-13 0 1.070 1.070 1.080 1.070 1.090 356,000 383,120 1.0762 0.777 0.777 0.785 0.777 0.792 489,999 0.7819 -1.83%
2022-06-10 0 1.090 1.080 1.090 1.080 1.090 184,000 199,860 1.0862 0.792 0.785 0.792 0.785 0.792 253,258 0.7892 0.00%
2022-06-09 0 1.090 1.080 1.090 1.080 1.090 16,000 17,420 1.0888 0.792 0.785 0.792 0.785 0.792 22,022 0.7910 -0.91%
2022-06-08 0 1.100 1.080 1.100 1.080 1.120 316,000 346,620 1.0969 0.799 0.785 0.799 0.785 0.814 434,943 0.7969 0.00%
2022-06-07 0 1.100 1.080 1.100 1.080 1.100 46,000 50,140 1.0900 0.799 0.785 0.799 0.785 0.799 63,315 0.7919 0.92%
2022-06-06 0 1.090 1.080 1.100 1.080 1.090 134,000 145,740 1.0876 0.792 0.785 0.799 0.785 0.792 184,438 0.7902 0.93%
2022-06-02 0 1.080 1.070 1.080 1.080 1.090 256,000 276,520 1.0802 0.785 0.777 0.785 0.785 0.792 352,359 0.7848 -0.92%
2022-06-01 0 1.090 1.080 1.090 1.080 1.090 94,000 102,320 1.0885 0.792 0.785 0.792 0.785 0.792 129,382 0.7908 0.93%
2022-05-31 0 1.080 1.080 1.090 1.080 1.100 96,000 104,320 1.0867 0.785 0.785 0.792 0.785 0.799 132,135 0.7895 -0.92%
2022-05-30 0 1.090 1.080 1.090 1.080 1.090 378,000 411,320 1.0881 0.792 0.785 0.792 0.785 0.792 520,280 0.7906 0.93%
2022-05-27 0 1.080 1.080 1.090 1.080 1.090 46,000 49,900 1.0848 0.785 0.785 0.792 0.785 0.792 63,315 0.7881 0.00%
2022-05-26 0 1.080 1.080 1.090 1.080 1.090 196,000 211,780 1.0805 0.785 0.785 0.792 0.785 0.792 269,775 0.7850 -0.92%
2022-05-25 0 1.090 1.080 1.090 1.090 1.090 44,000 47,960 1.0900 0.792 0.785 0.792 0.792 0.792 60,562 0.7919 0.00%
2022-05-24 0 1.090 1.080 1.090 1.090 1.100 314,000 342,500 1.0908 0.792 0.785 0.792 0.792 0.799 432,190 0.7925 0.00%
2022-05-23 0 1.090 1.090 1.100 1.090 1.110 210,000 231,280 1.1013 0.792 0.792 0.799 0.792 0.806 289,044 0.8002 -0.91%
2022-05-20 0 1.100 1.100 1.120 1.070 1.140 4,856,000 5,285,920 1.0885 0.799 0.799 0.814 0.777 0.828 6,683,809 0.7909 2.80%
2022-05-19 0 1.070 1.060 1.070 1.060 1.070 552,000 585,940 1.0615 0.777 0.770 0.777 0.770 0.777 759,774 0.7712 0.00%
2022-05-18 0 1.070 1.060 1.070 1.060 1.070 134,000 142,120 1.0606 0.777 0.770 0.777 0.770 0.777 184,438 0.7706 0.00%
2022-05-17 0 1.070 1.060 1.070 1.060 1.070 74,000 78,820 1.0651 0.777 0.770 0.777 0.770 0.777 101,854 0.7739 0.00%
2022-05-16 0 1.070 1.060 1.070 1.060 1.070 208,000 220,960 1.0623 0.777 0.770 0.777 0.770 0.777 286,292 0.7718 0.94%
2022-05-13 0 1.060 1.050 1.060 1.060 1.070 194,000 205,720 1.0604 0.770 0.763 0.770 0.770 0.777 267,022 0.7704 0.95%
2022-05-12 0 1.050 1.050 1.060 1.050 1.070 448,000 473,520 1.0570 0.763 0.763 0.770 0.763 0.777 616,628 0.7679 0.00%
2022-05-11 0 1.050 1.050 1.060 1.050 1.070 28,000 29,520 1.0543 0.763 0.763 0.770 0.763 0.777 38,539 0.7660 0.00%
2022-05-10 0 1.050 1.050 1.060 1.050 1.060 306,000 321,440 1.0505 0.763 0.763 0.770 0.763 0.770 421,179 0.7632 -0.94%
2022-05-06 0 1.060 1.060 1.070 1.040 1.060 482,000 506,240 1.0503 0.770 0.770 0.777 0.756 0.770 663,426 0.7631 0.00%
2022-05-05 0 1.060 1.060 1.070 1.050 1.080 1,166,000 1,240,300 1.0637 0.770 0.770 0.777 0.763 0.785 1,604,885 0.7728 0.00%
2022-05-04 0 1.060 1.060 1.070 1.050 1.070 622,000 658,500 1.0587 0.770 0.770 0.777 0.763 0.777 856,122 0.7692 0.00%
2022-05-03 0 1.060 1.050 1.060 1.060 1.080 1,348,000 1,439,040 1.0675 0.770 0.763 0.770 0.770 0.785 1,855,390 0.7756 0.00%
2022-04-29 0 1.060 1.060 1.070 1.060 1.070 318,000 338,760 1.0653 0.770 0.770 0.777 0.770 0.777 437,696 0.7740 0.00%
2022-04-28 0 1.060 1.060 1.070 1.050 1.070 102,000 108,060 1.0594 0.770 0.770 0.777 0.763 0.777 140,393 0.7697 0.95%
2022-04-27 0 1.050 1.050 1.060 1.040 1.060 176,000 185,880 1.0561 0.763 0.763 0.770 0.756 0.770 242,247 0.7673 0.00%
2022-04-26 0 1.050 1.040 1.060 1.040 1.060 152,000 159,500 1.0493 0.763 0.756 0.770 0.756 0.770 209,213 0.7624 0.96%
2022-04-25 0 1.040 1.030 1.050 1.030 1.050 618,000 643,960 1.0420 0.756 0.748 0.763 0.748 0.763 850,617 0.7571 -1.89%
2022-04-22 0 1.060 1.050 1.060 1.010 1.060 960,000 1,004,780 1.0466 0.770 0.763 0.770 0.734 0.770 1,321,346 0.7604 1.92%
2022-04-21 0 1.040 1.030 1.040 1.030 1.060 482,000 501,000 1.0394 0.756 0.748 0.756 0.748 0.770 663,426 0.7552 -1.89%
2022-04-20 0 1.060 1.040 1.060 1.030 1.060 754,000 791,720 1.0500 0.770 0.756 0.770 0.748 0.770 1,037,807 0.7629 1.92%
2022-04-19 0 1.040 1.020 1.050 1.010 1.040 388,000 396,660 1.0223 0.756 0.741 0.763 0.734 0.756 534,044 0.7427 0.00%
2022-04-14 0 1.040 1.040 1.050 1.040 1.060 480,000 503,720 1.0494 0.756 0.756 0.763 0.756 0.770 660,673 0.7624 -0.95%
2022-04-13 0 1.050 1.030 1.050 1.020 1.050 344,000 357,060 1.0380 0.763 0.748 0.763 0.741 0.763 473,482 0.7541 2.94%
2022-04-12 0 1.020 1.010 1.020 0.980 1.020 672,000 669,260 0.9959 0.741 0.734 0.741 0.712 0.741 924,942 0.7236 0.99%
2022-04-11 0 1.010 1.010 1.020 1.010 1.050 284,000 291,400 1.0261 0.734 0.734 0.741 0.734 0.763 390,898 0.7455 -3.81%
2022-04-08 0 1.050 1.040 1.060 1.030 1.050 454,000 475,840 1.0481 0.763 0.756 0.770 0.748 0.763 624,887 0.7615 1.94%
2022-04-07 0 1.030 1.030 1.040 1.020 1.050 644,000 669,980 1.0403 0.748 0.748 0.756 0.741 0.763 886,403 0.7558 -0.96%
2022-04-06 0 1.040 1.030 1.040 1.020 1.040 780,000 806,460 1.0339 0.756 0.748 0.756 0.741 0.756 1,073,594 0.7512 1.96%
2022-04-04 0 1.020 1.020 1.030 1.010 1.040 530,000 542,900 1.0243 0.741 0.741 0.748 0.734 0.756 729,493 0.7442 2.00%
2022-04-01 0 1.000 1.000 1.010 0.970 1.010 276,000 272,380 0.9869 0.727 0.727 0.734 0.705 0.734 379,887 0.7170 0.00%
2022-03-31 0 1.000 1.000 1.010 0.990 1.000 166,000 165,740 0.9984 0.727 0.727 0.734 0.719 0.727 228,483 0.7254 0.00%
2022-03-30 0 1.000 1.000 1.010 0.980 1.020 934,000 931,900 0.9978 0.727 0.727 0.734 0.712 0.741 1,285,560 0.7249 2.04%
2022-03-29 0 0.980 0.970 0.980 0.960 0.980 342,000 330,260 0.9657 0.712 0.705 0.712 0.697 0.712 470,730 0.7016 0.00%
2022-03-28 0 0.980 0.960 0.980 0.940 0.980 694,000 666,320 0.9601 0.712 0.697 0.712 0.683 0.712 955,223 0.6976 2.08%
2022-03-25 0 0.960 0.940 0.960 0.940 0.960 290,000 273,900 0.9445 0.697 0.683 0.697 0.683 0.697 399,157 0.6862 2.13%
2022-03-24 0 0.940 0.940 0.970 0.940 0.970 90,000 86,060 0.9562 0.683 0.683 0.705 0.683 0.705 123,876 0.6947 -4.08%
2022-03-23 0 0.980 0.950 0.980 0.950 0.980 922,000 883,020 0.9577 0.712 0.690 0.712 0.690 0.712 1,269,043 0.6958 1.03%
2022-03-22 0 0.970 0.960 0.970 0.960 0.990 1,804,000 1,759,060 0.9751 0.705 0.697 0.705 0.697 0.719 2,483,030 0.7084 4.30%
2022-03-21 0 0.930 0.930 0.950 0.870 0.970 2,270,000 2,111,800 0.9303 0.676 0.676 0.690 0.632 0.705 3,124,433 0.6759 4.49%
2022-03-18 0 0.890 0.890 0.900 0.830 0.950 3,484,000 3,157,160 0.9062 0.647 0.647 0.654 0.603 0.690 4,795,385 0.6584 8.54%
2022-03-17 0 0.820 0.820 0.830 0.770 0.840 1,048,000 845,500 0.8068 0.596 0.596 0.603 0.559 0.610 1,442,470 0.5861 7.89%
2022-03-16 0 0.760 0.760 0.770 0.730 0.780 948,000 706,900 0.7457 0.552 0.552 0.559 0.530 0.567 1,304,829 0.5418 0.00%
2022-03-15 0 0.760 0.750 0.760 0.760 0.800 414,000 319,380 0.7714 0.552 0.545 0.552 0.552 0.581 569,831 0.5605 -3.80%
2022-03-14 0 0.790 0.780 0.790 0.790 0.840 570,000 457,120 0.8020 0.574 0.567 0.574 0.574 0.610 784,549 0.5827 -4.82%
2022-03-11 0 0.830 0.830 0.840 0.830 0.850 386,000 322,340 0.8351 0.603 0.603 0.610 0.603 0.618 531,291 0.6067 -2.35%
2022-03-10 0 0.850 0.840 0.850 0.830 0.900 418,000 357,740 0.8558 0.618 0.610 0.618 0.603 0.654 575,336 0.6218 4.94%
2022-03-09 0 0.810 0.810 0.830 0.780 0.840 822,000 670,180 0.8153 0.588 0.588 0.603 0.567 0.610 1,131,403 0.5923 -1.22%
2022-03-08 0 0.820 0.810 0.820 0.800 0.820 368,000 298,360 0.8108 0.596 0.588 0.596 0.581 0.596 506,516 0.5890 1.23%
2022-03-07 0 0.810 0.810 0.820 0.800 0.840 438,000 353,800 0.8078 0.588 0.588 0.596 0.581 0.610 602,864 0.5869 -2.41%
2022-03-04 0 0.830 0.820 0.830 0.820 0.840 180,000 148,800 0.8267 0.603 0.596 0.603 0.596 0.610 247,752 0.6006 -1.19%
2022-03-03 0 0.840 0.830 0.840 0.830 0.850 516,000 435,140 0.8433 0.610 0.603 0.610 0.603 0.618 710,224 0.6127 0.00%
2022-03-02 0 0.840 0.830 0.840 0.830 0.850 574,000 481,940 0.8396 0.610 0.603 0.610 0.603 0.618 790,055 0.6100 -1.18%
2022-03-01 0 0.850 0.850 0.860 0.840 0.860 214,000 181,880 0.8499 0.618 0.618 0.625 0.610 0.625 294,550 0.6175 -1.16%
2022-02-28 0 0.860 0.850 0.860 0.820 0.890 2,980,000 2,530,280 0.8491 0.625 0.618 0.625 0.596 0.647 4,101,679 0.6169 -7.53%
2022-02-25 0 0.930 0.930 0.940 0.930 0.940 142,000 132,680 0.9344 0.676 0.676 0.683 0.676 0.683 195,449 0.6788 1.09%
2022-02-24 0 0.920 0.910 0.920 0.900 0.940 1,282,000 1,177,900 0.9188 0.668 0.661 0.668 0.654 0.683 1,764,548 0.6675 -3.16%
2022-02-23 0 0.950 0.950 0.960 0.950 0.960 324,000 307,820 0.9501 0.690 0.690 0.697 0.690 0.697 445,954 0.6903 0.00%
2022-02-22 0 0.950 0.950 0.960 0.950 0.960 408,000 387,960 0.9509 0.690 0.690 0.697 0.690 0.697 561,572 0.6908 -1.04%
2022-02-21 0 0.960 0.960 0.970 0.950 0.990 660,000 633,080 0.9592 0.697 0.697 0.705 0.690 0.719 908,425 0.6969 -3.03%
2022-02-18 0 0.990 0.970 0.990 0.970 0.990 24,000 23,360 0.9733 0.719 0.705 0.719 0.705 0.719 33,034 0.7072 2.06%
2022-02-17 0 0.970 0.970 0.990 0.970 0.990 238,000 232,660 0.9776 0.705 0.705 0.719 0.705 0.719 327,584 0.7102 -2.02%
2022-02-16 0 0.990 0.980 0.990 0.970 0.990 146,000 142,820 0.9782 0.719 0.712 0.719 0.705 0.719 200,955 0.7107 1.02%
2022-02-15 0 0.980 0.960 0.980 0.960 0.980 174,000 168,680 0.9694 0.712 0.697 0.712 0.697 0.712 239,494 0.7043 1.03%
2022-02-14 0 0.970 0.960 0.980 0.950 0.980 380,000 367,020 0.9658 0.705 0.697 0.712 0.690 0.712 523,033 0.7017 -2.02%
2022-02-11 0 0.990 0.990 1.000 0.990 1.030 482,000 479,780 0.9954 0.719 0.719 0.727 0.719 0.748 663,426 0.7232 -1.98%
2022-02-10 0 1.010 1.000 1.010 0.990 1.030 738,000 747,160 1.0124 0.734 0.727 0.734 0.719 0.748 1,015,785 0.7355 2.02%
2022-02-09 0 0.990 0.980 1.000 0.990 1.000 340,000 338,200 0.9947 0.719 0.712 0.727 0.719 0.727 467,977 0.7227 0.00%
2022-02-08 0 0.990 0.990 1.000 0.980 1.000 292,000 288,540 0.9882 0.719 0.719 0.727 0.712 0.727 401,909 0.7179 1.02%
2022-02-07 0 0.980 0.980 0.990 0.980 1.000 370,000 365,200 0.9870 0.712 0.712 0.719 0.712 0.727 509,269 0.7171 -2.00%
2022-02-04 0 1.000 1.000 1.020 1.000 1.020 254,000 256,200 1.0087 0.727 0.727 0.741 0.727 0.741 349,606 0.7328 0.00%
2022-01-31 0 1.000 1.000 1.010 0.990 1.000 72,000 71,500 0.9931 0.727 0.727 0.734 0.719 0.727 99,101 0.7215 1.01%
2022-01-28 0 0.990 0.980 1.000 0.990 1.010 490,000 486,640 0.9931 0.719 0.712 0.727 0.719 0.734 674,437 0.7215 0.00%
2022-01-27 0 0.990 0.980 0.990 0.980 1.000 236,000 232,540 0.9853 0.719 0.712 0.719 0.712 0.727 324,831 0.7159 -1.98%
2022-01-26 0 1.010 0.990 1.020 0.990 1.010 126,000 125,320 0.9946 0.734 0.719 0.741 0.719 0.734 173,427 0.7226 2.02%
2022-01-25 0 0.990 0.990 1.000 0.990 1.000 576,000 571,420 0.9920 0.719 0.719 0.727 0.719 0.727 792,808 0.7208 -1.98%
2022-01-24 0 1.010 1.000 1.010 1.000 1.020 88,000 88,400 1.0045 0.734 0.727 0.734 0.727 0.741 121,123 0.7298 0.00%
2022-01-21 0 1.010 1.010 1.020 1.010 1.020 130,000 131,340 1.0103 0.734 0.734 0.741 0.734 0.741 178,932 0.7340 -0.98%
2022-01-20 0 1.020 1.020 1.030 1.010 1.030 64,000 65,280 1.0200 0.741 0.741 0.748 0.734 0.748 88,090 0.7411 0.99%
2022-01-19 0 1.010 1.000 1.020 1.010 1.020 52,000 52,580 1.0112 0.734 0.727 0.741 0.734 0.741 71,573 0.7346 0.00%
2022-01-18 0 1.010 1.010 1.020 1.000 1.020 216,000 217,620 1.0075 0.734 0.734 0.741 0.727 0.741 297,303 0.7320 0.00%
2022-01-17 0 1.010 1.000 1.010 1.010 1.020 212,000 214,280 1.0108 0.734 0.727 0.734 0.734 0.741 291,797 0.7343 -0.98%
2022-01-14 0 1.020 1.020 1.030 1.010 1.040 470,000 479,200 1.0196 0.741 0.741 0.748 0.734 0.756 646,909 0.7408 0.00%
2022-01-13 0 1.020 1.000 1.020 0.990 1.020 400,000 401,380 1.0035 0.741 0.727 0.741 0.719 0.741 550,561 0.7290 0.99%
2022-01-12 0 1.010 0.990 1.010 0.990 1.010 724,000 723,660 0.9995 0.734 0.719 0.734 0.719 0.734 996,515 0.7262 1.00%
2022-01-11 0 1.000 0.990 1.000 1.000 1.100 3,912,000 4,023,020 1.0284 0.727 0.719 0.727 0.727 0.799 5,384,486 0.7472 0.00%
2022-01-10 0 1.000 0.980 1.000 0.980 1.000 184,000 180,440 0.9807 0.727 0.712 0.727 0.712 0.727 253,258 0.7125 1.01%
2022-01-07 0 0.990 0.980 0.990 0.970 0.990 240,000 236,400 0.9850 0.719 0.712 0.719 0.705 0.719 330,337 0.7156 1.02%
2022-01-06 0 0.980 0.980 0.990 0.940 0.990 1,228,000 1,181,600 0.9622 0.712 0.712 0.719 0.683 0.719 1,690,222 0.6991 2.08%
2022-01-05 0 0.960 0.950 0.960 0.930 1.050 4,056,000 4,072,700 1.0041 0.697 0.690 0.697 0.676 0.763 5,582,687 0.7295 -9.43%
2022-01-04 0 1.060 1.050 1.060 1.030 1.060 1,140,000 1,193,520 1.0469 0.770 0.763 0.770 0.748 0.770 1,569,099 0.7606 0.95%
2022-01-03 0 1.050 1.040 1.060 1.030 1.060 1,698,000 1,778,540 1.0474 0.763 0.756 0.770 0.748 0.770 2,337,131 0.7610 0.00%
2021-12-31 0 1.050 1.050 1.060 1.040 1.060 1,384,000 1,452,500 1.0495 0.763 0.763 0.770 0.756 0.770 1,904,941 0.7625 0.00%
2021-12-30 0 1.050 1.050 1.060 1.050 1.060 1,064,000 1,122,900 1.0554 0.763 0.763 0.770 0.763 0.770 1,464,492 0.7668 -0.94%
2021-12-29 0 1.060 1.060 1.070 1.060 1.070 684,000 730,220 1.0676 0.770 0.770 0.777 0.770 0.777 941,459 0.7756 0.00%
2021-12-28 0 1.060 1.060 1.070 1.050 1.070 810,000 857,420 1.0585 0.770 0.770 0.777 0.763 0.777 1,114,886 0.7691 0.00%
2021-12-24 0 1.060 1.050 1.060 1.050 1.060 150,000 158,160 1.0544 0.770 0.763 0.770 0.763 0.770 206,460 0.7661 0.95%
2021-12-23 0 1.050 1.050 1.060 1.040 1.050 338,000 352,520 1.0430 0.763 0.763 0.770 0.756 0.763 465,224 0.7577 0.00%
2021-12-22 0 1.050 1.040 1.050 1.040 1.050 24,000 25,160 1.0483 0.763 0.756 0.763 0.756 0.763 33,034 0.7616 0.96%
2021-12-21 0 1.040 1.040 1.050 1.030 1.040 88,000 91,500 1.0398 0.756 0.756 0.763 0.748 0.756 121,123 0.7554 0.97%
2021-12-20 0 1.030 1.020 1.030 1.010 1.060 396,000 407,980 1.0303 0.748 0.741 0.748 0.734 0.770 545,055 0.7485 -0.96%
2021-12-17 0 1.040 1.040 1.050 1.040 1.050 332,000 347,320 1.0461 0.756 0.756 0.763 0.756 0.763 456,966 0.7601 -0.95%
2021-12-16 0 1.050 1.050 1.060 1.040 1.060 274,000 286,300 1.0449 0.763 0.763 0.770 0.756 0.770 377,134 0.7591 0.00%
2021-12-15 0 1.050 1.040 1.060 1.050 1.060 268,000 281,820 1.0516 0.763 0.756 0.770 0.763 0.770 368,876 0.7640 0.00%
2021-12-14 0 1.050 1.040 1.050 1.040 1.070 916,000 959,620 1.0476 0.763 0.756 0.763 0.756 0.777 1,260,784 0.7611 -0.94%
2021-12-13 0 1.060 1.060 1.070 1.050 1.070 574,000 606,000 1.0557 0.770 0.770 0.777 0.763 0.777 790,055 0.7670 0.95%
2021-12-10 0 1.050 1.050 1.060 1.050 1.070 516,000 546,800 1.0597 0.763 0.763 0.770 0.763 0.777 710,224 0.7699 -0.94%
2021-12-09 0 1.060 1.050 1.060 1.010 1.060 488,000 506,900 1.0387 0.770 0.763 0.770 0.734 0.770 671,684 0.7547 4.95%
2021-12-08 0 1.010 1.010 1.020 1.010 1.030 302,000 306,340 1.0144 0.734 0.734 0.741 0.734 0.748 415,673 0.7370 -0.98%
2021-12-07 0 1.020 1.020 1.030 0.990 1.020 456,000 456,660 1.0014 0.741 0.741 0.748 0.719 0.741 627,639 0.7276 3.03%
2021-12-06 0 0.990 0.990 1.000 0.980 1.010 178,000 176,720 0.9928 0.719 0.719 0.727 0.712 0.734 245,000 0.7213 -1.00%
2021-12-03 0 1.000 1.000 1.010 1.000 1.020 336,000 338,980 1.0089 0.727 0.727 0.734 0.727 0.741 462,471 0.7330 -0.99%
2021-12-02 0 1.010 1.010 1.020 1.000 1.020 224,000 226,140 1.0096 0.734 0.734 0.741 0.727 0.741 308,314 0.7335 -0.98%
2021-12-01 0 1.020 1.010 1.020 1.000 1.030 736,000 743,100 1.0096 0.741 0.734 0.741 0.727 0.748 1,013,032 0.7335 0.99%
2021-11-30 0 1.010 1.000 1.010 0.970 1.020 1,366,000 1,354,380 0.9915 0.734 0.727 0.734 0.705 0.741 1,880,165 0.7204 -0.98%
2021-11-29 0 1.020 1.010 1.020 1.000 1.060 2,034,000 2,080,140 1.0227 0.741 0.734 0.741 0.727 0.770 2,799,602 0.7430 -3.77%
2021-11-26 0 1.060 1.060 1.070 1.060 1.080 758,000 809,400 1.0678 0.770 0.770 0.777 0.770 0.785 1,043,313 0.7758 -1.85%
2021-11-25 0 1.080 1.080 1.090 1.070 1.090 320,000 346,840 1.0839 0.785 0.785 0.792 0.777 0.792 440,449 0.7875 0.00%
2021-11-24 0 1.080 1.070 1.090 1.060 1.090 154,000 165,600 1.0753 0.785 0.777 0.792 0.770 0.792 211,966 0.7813 0.93%
2021-11-23 0 1.070 1.070 1.080 1.070 1.090 626,000 673,740 1.0763 0.777 0.777 0.785 0.777 0.792 861,628 0.7819 -1.83%
2021-11-22 0 1.090 1.080 1.100 1.070 1.100 1,908,000 2,094,340 1.0977 0.792 0.785 0.799 0.777 0.799 2,626,175 0.7975 -0.91%
2021-11-19 0 1.100 1.090 1.100 1.060 1.100 1,834,000 1,988,680 1.0843 0.799 0.792 0.799 0.770 0.799 2,524,322 0.7878 3.77%
2021-11-18 0 1.060 1.050 1.060 1.050 1.060 186,000 196,940 1.0588 0.770 0.763 0.770 0.763 0.770 256,011 0.7693 0.00%
2021-11-17 0 1.060 1.060 1.070 1.050 1.070 830,000 879,640 1.0598 0.770 0.770 0.777 0.763 0.777 1,142,414 0.7700 0.95%
2021-11-16 0 1.050 1.050 1.060 1.040 1.060 504,000 530,840 1.0533 0.763 0.763 0.770 0.756 0.770 693,707 0.7652 0.00%
2021-11-15 0 1.050 1.030 1.050 1.040 1.060 318,000 333,300 1.0481 0.763 0.748 0.763 0.756 0.770 437,696 0.7615 0.00%
2021-11-12 0 1.050 1.040 1.060 1.050 1.070 302,000 318,800 1.0556 0.763 0.756 0.770 0.763 0.777 415,673 0.7669 -0.94%
2021-11-11 0 1.060 1.060 1.070 1.020 1.060 446,000 464,700 1.0419 0.770 0.770 0.777 0.741 0.770 613,875 0.7570 2.91%
2021-11-10 0 1.030 1.020 1.030 0.990 1.060 1,412,000 1,442,280 1.0214 0.748 0.741 0.748 0.719 0.770 1,943,480 0.7421 -3.74%
2021-11-09 0 1.070 1.050 1.070 1.040 1.070 1,770,000 1,863,760 1.0530 0.777 0.763 0.777 0.756 0.777 2,436,232 0.7650 0.94%
2021-11-08 0 1.060 1.060 1.070 1.020 1.100 3,434,000 3,633,580 1.0581 0.770 0.770 0.777 0.741 0.799 4,726,565 0.7688 3.92%
2021-11-05 0 1.020 1.010 1.020 1.000 1.020 410,000 415,560 1.0136 0.741 0.734 0.741 0.727 0.741 564,325 0.7364 0.00%
2021-11-04 0 1.020 1.010 1.020 0.980 1.020 1,980,000 1,989,760 1.0049 0.741 0.734 0.741 0.712 0.741 2,725,276 0.7301 5.15%
2021-11-03 0 0.970 0.970 0.980 0.960 0.980 302,000 294,780 0.9761 0.705 0.705 0.712 0.697 0.712 415,673 0.7092 1.04%
2021-11-02 0 0.960 0.960 0.970 0.960 0.980 436,000 423,640 0.9717 0.697 0.697 0.705 0.697 0.712 600,111 0.7059 -2.04%
2021-11-01 0 0.980 0.960 0.980 0.960 0.980 150,000 145,320 0.9688 0.712 0.697 0.712 0.697 0.712 206,460 0.7039 0.00%
2021-10-29 0 0.980 0.960 0.980 0.950 0.980 112,000 107,900 0.9634 0.712 0.697 0.712 0.690 0.712 154,157 0.6999 3.16%
2021-10-28 0 0.950 0.950 0.960 0.940 0.960 532,000 505,180 0.9496 0.690 0.690 0.697 0.683 0.697 732,246 0.6899 1.06%
2021-10-27 0 0.940 0.940 0.950 0.920 1.000 1,664,000 1,568,700 0.9427 0.683 0.683 0.690 0.668 0.727 2,290,333 0.6849 -4.08%
2021-10-26 0 0.980 0.980 0.990 0.970 1.010 532,000 523,940 0.9848 0.712 0.712 0.719 0.705 0.734 732,246 0.7155 -1.01%
2021-10-25 0 0.990 0.990 1.000 0.980 1.000 372,000 368,320 0.9901 0.719 0.719 0.727 0.712 0.727 512,022 0.7193 -1.00%
2021-10-22 0 1.000 0.990 1.000 0.980 1.010 340,000 338,020 0.9942 0.727 0.719 0.727 0.712 0.734 467,977 0.7223 1.01%
2021-10-21 0 0.990 0.990 1.000 0.980 1.000 194,000 191,620 0.9877 0.719 0.719 0.727 0.712 0.727 267,022 0.7176 0.00%
2021-10-20 0 0.990 0.990 1.000 0.990 1.020 818,000 819,360 1.0017 0.719 0.719 0.727 0.719 0.741 1,125,897 0.7277 -2.94%
2021-10-19 0 1.020 1.020 1.030 1.000 1.040 1,392,000 1,418,960 1.0194 0.741 0.741 0.748 0.727 0.756 1,915,952 0.7406 3.03%
2021-10-18 0 0.990 0.980 0.990 0.940 1.000 1,480,000 1,459,540 0.9862 0.719 0.712 0.719 0.683 0.727 2,037,075 0.7165 4.21%
2021-10-15 0 0.950 0.950 0.960 0.930 0.970 1,170,000 1,113,220 0.9515 0.690 0.690 0.697 0.676 0.705 1,610,391 0.6913 2.15%
2021-10-12 0 0.930 0.920 0.930 0.920 0.930 466,000 429,740 0.9222 0.676 0.668 0.676 0.668 0.676 641,403 0.6700 -1.06%
2021-10-11 0 0.940 0.920 0.940 0.930 0.940 382,000 357,680 0.9363 0.683 0.668 0.683 0.676 0.683 525,786 0.6803 0.00%
2021-10-08 0 0.940 0.920 0.940 0.920 0.940 270,000 250,440 0.9276 0.683 0.668 0.683 0.668 0.683 371,629 0.6739 -1.05%
2021-10-07 0 0.950 0.940 0.950 0.910 0.960 408,000 383,920 0.9410 0.690 0.683 0.690 0.661 0.697 561,572 0.6837 4.40%
2021-10-06 0 0.910 0.910 0.920 0.910 0.920 116,000 106,120 0.9148 0.661 0.661 0.668 0.661 0.668 159,663 0.6647 -1.09%
2021-10-05 0 0.920 0.910 0.930 0.920 0.920 30,000 27,600 0.9200 0.668 0.661 0.676 0.668 0.668 41,292 0.6684 0.00%
2021-10-04 0 0.920 0.910 0.930 0.910 0.940 170,000 156,840 0.9226 0.668 0.661 0.676 0.661 0.683 233,988 0.6703 0.00%
2021-09-30 0 0.920 0.920 0.940 0.920 0.930 310,000 288,140 0.9295 0.668 0.668 0.683 0.668 0.676 426,685 0.6753 -2.13%
2021-09-29 0 0.940 0.920 0.940 0.910 0.940 406,000 374,660 0.9228 0.683 0.668 0.683 0.661 0.683 558,819 0.6704 2.17%
2021-09-28 0 0.920 0.910 0.930 0.900 0.930 328,000 302,560 0.9224 0.668 0.661 0.676 0.654 0.676 451,460 0.6702 0.00%
2021-09-27 0 0.920 0.910 0.930 0.910 0.920 202,000 184,740 0.9146 0.668 0.661 0.676 0.661 0.668 278,033 0.6645 -1.08%
2021-09-24 0 0.930 0.910 0.930 0.910 0.940 714,000 658,020 0.9216 0.676 0.661 0.676 0.661 0.683 982,751 0.6696 -1.06%
2021-09-23 0 0.940 0.930 0.950 0.920 0.960 622,000 586,980 0.9437 0.683 0.676 0.690 0.668 0.697 856,122 0.6856 3.30%
2021-09-21 0 0.910 0.910 0.920 0.900 0.910 280,000 254,780 0.9099 0.661 0.661 0.668 0.654 0.661 385,393 0.6611 0.00%
2021-09-20 0 0.910 0.910 0.920 0.910 0.920 766,000 701,460 0.9157 0.661 0.661 0.668 0.661 0.668 1,054,324 0.6653 -1.09%
2021-09-17 0 0.920 0.910 0.920 0.910 0.920 298,000 273,920 0.9192 0.668 0.661 0.668 0.661 0.668 410,168 0.6678 1.10%
2021-09-16 0 0.910 0.910 0.920 0.900 0.920 786,000 710,980 0.9046 0.661 0.661 0.668 0.654 0.668 1,081,852 0.6572 -1.09%
2021-09-15 0 0.920 0.920 0.940 0.920 0.940 442,000 409,800 0.9271 0.668 0.668 0.683 0.668 0.683 608,370 0.6736 -2.13%
2021-09-14 0 0.940 0.940 0.950 0.940 0.950 362,000 341,840 0.9443 0.683 0.683 0.690 0.683 0.690 498,258 0.6861 0.00%
2021-09-13 0 0.940 0.930 0.940 0.930 0.940 58,000 54,200 0.9345 0.683 0.676 0.683 0.676 0.683 79,831 0.6789 0.00%
2021-09-10 0 0.940 0.940 0.960 0.920 0.970 1,044,000 993,740 0.9519 0.683 0.683 0.697 0.668 0.705 1,436,964 0.6916 3.30%
2021-09-09 0 0.910 0.910 0.920 0.900 0.920 504,000 457,480 0.9077 0.661 0.661 0.668 0.654 0.668 693,707 0.6595 0.44%
2021-09-08 0 0.930 0.930 0.940 0.930 0.940 144,000 134,300 0.9326 0.658 0.658 0.665 0.658 0.665 203,452 0.6601 -1.06%
2021-09-07 0 0.940 0.930 0.950 0.920 0.940 144,000 135,080 0.9381 0.665 0.658 0.672 0.651 0.665 203,452 0.6639 0.00%
2021-09-06 0 0.940 0.920 0.940 0.910 0.940 238,000 220,720 0.9274 0.665 0.651 0.665 0.644 0.665 336,261 0.6564 3.30%
2021-09-03 0 0.910 0.910 0.920 0.900 0.920 330,000 299,980 0.9090 0.644 0.644 0.651 0.637 0.651 466,245 0.6434 -1.09%
2021-09-02 0 0.920 0.910 0.920 0.910 0.920 254,000 232,840 0.9167 0.651 0.644 0.651 0.644 0.651 358,867 0.6488 0.00%
2021-09-01 0 0.920 0.910 0.920 0.890 0.920 1,016,000 916,400 0.9020 0.651 0.644 0.651 0.630 0.651 1,435,469 0.6384 -2.13%
2021-08-31 0 0.940 0.920 0.940 0.900 0.940 646,000 592,620 0.9174 0.665 0.651 0.665 0.637 0.665 912,710 0.6493 0.00%
2021-08-30 0 0.940 0.920 0.940 0.900 1.000 1,710,000 1,601,640 0.9366 0.665 0.651 0.665 0.637 0.708 2,415,996 0.6629 -8.74%
2021-08-27 0 1.030 1.010 1.030 0.970 1.030 1,780,000 1,792,960 1.0073 0.729 0.715 0.729 0.687 0.729 2,514,897 0.7129 6.19%
2021-08-26 0 0.970 0.970 0.980 0.940 0.980 460,000 444,320 0.9659 0.687 0.687 0.694 0.665 0.694 649,917 0.6837 3.19%
2021-08-25 0 0.940 0.930 0.940 0.930 0.940 96,000 89,780 0.9352 0.665 0.658 0.665 0.658 0.665 135,635 0.6619 1.08%
2021-08-24 0 0.930 0.930 0.940 0.930 0.950 118,000 110,600 0.9373 0.658 0.658 0.665 0.658 0.672 166,718 0.6634 1.09%
2021-08-23 0 0.920 0.920 0.930 0.910 0.930 276,000 254,860 0.9234 0.651 0.651 0.658 0.644 0.658 389,950 0.6536 2.22%
2021-08-20 0 0.900 0.900 0.920 0.880 0.940 908,000 829,740 0.9138 0.637 0.637 0.651 0.623 0.665 1,282,880 0.6468 -3.23%
2021-08-19 0 0.930 0.920 0.930 0.920 0.950 334,000 310,480 0.9296 0.658 0.651 0.658 0.651 0.672 471,896 0.6579 0.00%
2021-08-18 0 0.930 0.930 0.940 0.920 0.940 202,000 186,380 0.9227 0.658 0.658 0.665 0.651 0.665 285,398 0.6531 1.09%
2021-08-17 0 0.920 0.920 0.930 0.910 0.940 338,000 312,480 0.9245 0.651 0.651 0.658 0.644 0.665 477,548 0.6543 -2.13%
2021-08-16 0 0.940 0.930 0.940 0.930 0.950 110,000 103,200 0.9382 0.665 0.658 0.665 0.658 0.672 155,415 0.6640 -1.05%
2021-08-13 0 0.950 0.940 0.960 0.940 0.950 236,000 223,180 0.9457 0.672 0.665 0.679 0.665 0.672 333,436 0.6693 -1.04%
2021-08-12 0 0.960 0.950 0.960 0.950 0.970 322,000 307,920 0.9563 0.679 0.672 0.679 0.672 0.687 454,942 0.6768 0.00%
2021-08-11 0 0.960 0.970 0.980 0.960 0.980 100,000 96,960 0.9696 0.679 0.687 0.694 0.679 0.694 141,286 0.6863 -1.03%
2021-08-10 0 0.970 0.970 0.980 0.960 0.980 162,000 157,080 0.9696 0.687 0.687 0.694 0.679 0.694 228,884 0.6863 -1.02%
2021-08-09 0 0.980 0.970 0.980 0.970 0.990 110,000 107,840 0.9804 0.694 0.687 0.694 0.687 0.701 155,415 0.6939 0.00%
2021-08-06 0 0.980 0.970 0.980 0.960 0.980 260,000 253,260 0.9741 0.694 0.687 0.694 0.679 0.694 367,344 0.6894 1.03%
2021-08-05 0 0.970 0.970 0.980 0.960 1.000 392,000 383,760 0.9790 0.687 0.687 0.694 0.679 0.708 553,842 0.6929 -2.02%
2021-08-04 0 0.990 0.980 0.990 0.970 1.020 444,000 436,980 0.9842 0.701 0.694 0.701 0.687 0.722 627,311 0.6966 0.00%
2021-08-03 0 0.990 0.980 0.990 0.970 0.990 338,404 332,119 0.9814 0.701 0.694 0.701 0.687 0.701 478,119 0.6946 0.00%
2021-08-02 0 0.990 0.990 1.000 0.940 1.040 2,510,000 2,499,020 0.9956 0.701 0.701 0.708 0.665 0.736 3,546,287 0.7047 5.32%
2021-07-30 0 0.940 0.940 0.950 0.900 0.950 378,000 350,940 0.9284 0.665 0.665 0.672 0.637 0.672 534,062 0.6571 0.00%
2021-07-29 0 0.940 0.930 0.940 0.910 0.950 540,000 504,260 0.9338 0.665 0.658 0.665 0.644 0.672 762,946 0.6609 2.17%
2021-07-28 0 0.920 0.920 0.930 0.880 0.920 884,000 794,020 0.8982 0.651 0.651 0.658 0.623 0.651 1,248,971 0.6357 4.55%
2021-07-27 0 0.880 0.880 0.900 0.880 0.930 1,660,000 1,511,200 0.9104 0.623 0.623 0.637 0.623 0.658 2,345,353 0.6443 -5.38%
2021-07-26 0 0.930 0.930 0.950 0.920 0.950 776,000 726,340 0.9360 0.658 0.658 0.672 0.651 0.672 1,096,382 0.6625 -2.11%
2021-07-23 0 0.950 0.950 0.960 0.930 0.960 476,000 450,740 0.9469 0.672 0.672 0.679 0.658 0.679 672,523 0.6702 -1.04%
2021-07-22 0 0.960 0.960 0.970 0.950 0.980 1,366,000 1,312,360 0.9607 0.679 0.679 0.687 0.672 0.694 1,929,971 0.6800 -2.04%
2021-07-21 0 0.980 0.970 0.990 0.960 0.990 354,000 345,060 0.9747 0.694 0.687 0.701 0.679 0.701 500,154 0.6899 0.00%
2021-07-20 0 0.980 0.970 0.980 0.960 0.980 628,000 609,860 0.9711 0.694 0.687 0.694 0.679 0.694 887,278 0.6873 0.00%
2021-07-19 0 0.980 0.970 0.980 0.970 1.000 384,000 377,840 0.9840 0.694 0.687 0.694 0.687 0.708 542,539 0.6964 0.00%
2021-07-16 0 0.980 0.980 1.000 0.980 1.000 382,000 380,060 0.9949 0.694 0.694 0.708 0.694 0.708 539,714 0.7042 -1.01%
2021-07-15 0 0.990 0.990 1.000 0.980 1.000 536,000 530,220 0.9892 0.701 0.701 0.708 0.694 0.708 757,295 0.7002 1.02%
2021-07-14 0 0.980 0.980 0.990 0.970 1.000 234,000 230,820 0.9864 0.694 0.694 0.701 0.687 0.708 330,610 0.6982 -1.01%
2021-07-13 0 0.990 0.990 1.000 0.980 1.010 596,000 593,260 0.9954 0.701 0.701 0.708 0.694 0.715 842,066 0.7045 2.06%
2021-07-12 0 0.970 0.970 0.980 0.960 1.000 564,000 553,140 0.9807 0.687 0.687 0.694 0.679 0.708 796,855 0.6942 -2.02%
2021-07-09 0 0.990 0.980 0.990 0.980 0.990 562,000 554,160 0.9860 0.701 0.694 0.701 0.694 0.701 794,029 0.6979 0.00%
2021-07-08 0 0.990 0.980 0.990 0.990 1.020 1,018,000 1,021,860 1.0038 0.701 0.694 0.701 0.701 0.722 1,438,295 0.7105 -1.98%
2021-07-07 0 1.010 1.010 1.020 0.990 1.010 702,000 704,160 1.0031 0.715 0.715 0.722 0.701 0.715 991,830 0.7100 0.00%
2021-07-06 0 1.010 1.000 1.010 1.000 1.020 802,000 807,800 1.0072 0.715 0.708 0.715 0.708 0.722 1,133,116 0.7129 0.00%
2021-07-05 0 1.010 1.000 1.010 1.000 1.020 830,000 837,300 1.0088 0.715 0.708 0.715 0.708 0.722 1,172,676 0.7140 2.02%
2021-07-02 0 0.990 0.980 0.990 0.980 0.990 710,000 699,180 0.9848 0.701 0.694 0.701 0.694 0.701 1,003,133 0.6970 1.02%
2021-06-30 0 0.980 0.980 1.000 0.980 1.000 772,404 765,984 0.9917 0.694 0.694 0.708 0.694 0.708 1,091,301 0.7019 -1.01%
2021-06-29 0 0.990 0.980 0.990 0.980 1.020 1,220,000 1,207,260 0.9896 0.701 0.694 0.701 0.694 0.722 1,723,693 0.7004 -1.00%
2021-06-28 0 1.000 1.000 1.010 0.990 1.000 372,000 371,840 0.9996 0.708 0.708 0.715 0.701 0.708 525,585 0.7075 1.01%
2021-06-25 0 0.990 0.980 1.000 0.970 1.000 566,000 559,180 0.9880 0.701 0.694 0.708 0.687 0.708 799,681 0.6993 1.02%
2021-06-24 0 0.980 0.970 0.980 0.960 1.000 408,000 397,260 0.9737 0.694 0.687 0.694 0.679 0.708 576,448 0.6892 1.03%
2021-06-23 0 0.970 0.950 0.970 0.950 1.050 1,976,000 1,945,300 0.9845 0.687 0.672 0.687 0.672 0.743 2,791,818 0.6968 -4.90%
2021-06-22 0 1.020 1.020 1.030 0.990 1.080 3,684,000 3,822,380 1.0376 0.722 0.722 0.729 0.701 0.764 5,204,988 0.7344 3.03%
2021-06-21 0 0.990 0.980 0.990 0.850 1.000 3,216,000 2,997,040 0.9319 0.701 0.694 0.701 0.602 0.708 4,543,768 0.6596 13.79%
2021-06-18 0 0.870 0.860 0.870 0.860 0.900 1,688,000 1,473,900 0.8732 0.616 0.609 0.616 0.609 0.637 2,384,913 0.6180 -1.14%
2021-06-17 0 0.880 0.880 0.890 0.880 0.920 1,468,000 1,315,020 0.8958 0.623 0.623 0.630 0.623 0.651 2,074,083 0.6340 -3.30%
2021-06-16 0 0.910 0.910 0.920 0.910 0.970 1,686,000 1,566,720 0.9293 0.644 0.644 0.651 0.644 0.687 2,382,087 0.6577 -6.19%
2021-06-15 0 0.970 0.960 0.970 0.930 1.050 2,910,000 2,793,580 0.9600 0.687 0.679 0.687 0.658 0.743 4,111,432 0.6795 -3.96%
2021-06-11 0 1.010 1.000 1.010 1.000 1.030 826,000 835,780 1.0118 0.715 0.708 0.715 0.708 0.729 1,167,025 0.7162 -0.98%
2021-06-10 0 1.020 1.010 1.020 1.010 1.050 1,008,000 1,029,160 1.0210 0.722 0.715 0.722 0.715 0.743 1,424,166 0.7226 -2.86%
2021-06-09 0 1.050 1.040 1.050 1.040 1.060 818,000 856,240 1.0467 0.743 0.736 0.743 0.736 0.750 1,155,722 0.7409 -0.94%
2021-06-08 0 1.060 1.050 1.060 1.050 1.090 986,000 1,049,140 1.0640 0.750 0.743 0.750 0.743 0.771 1,393,083 0.7531 0.00%
2021-06-07 0 1.060 1.060 1.070 1.020 1.140 3,994,000 4,193,400 1.0499 0.750 0.750 0.757 0.722 0.807 5,642,976 0.7431 -4.37%
2021-06-04 0 1.240 1.240 1.250 1.230 1.250 2,704,000 3,350,260 1.2390 0.785 0.785 0.791 0.778 0.791 4,273,975 0.7839 1.64%
2021-06-03 0 1.220 1.220 1.230 1.220 1.240 1,064,000 1,307,420 1.2288 0.772 0.772 0.778 0.772 0.785 1,681,771 0.7774 -0.81%
2021-06-02 0 1.230 1.220 1.240 1.210 1.240 1,338,000 1,641,260 1.2267 0.778 0.772 0.785 0.766 0.785 2,114,859 0.7761 0.00%
2021-06-01 0 1.230 1.220 1.230 1.230 1.260 1,512,000 1,871,740 1.2379 0.778 0.772 0.778 0.778 0.797 2,389,885 0.7832 -0.81%
2021-05-31 0 1.240 1.240 1.250 1.220 1.270 1,138,000 1,421,900 1.2495 0.785 0.785 0.791 0.772 0.803 1,798,737 0.7905 0.00%
2021-05-28 0 1.240 1.240 1.250 1.230 1.250 430,000 534,020 1.2419 0.785 0.785 0.791 0.778 0.791 679,663 0.7857 -0.80%
2021-05-27 0 1.250 1.240 1.250 1.230 1.250 466,000 579,340 1.2432 0.791 0.785 0.791 0.778 0.791 736,565 0.7865 1.63%
2021-05-26 0 1.230 1.230 1.240 1.230 1.250 508,000 627,320 1.2349 0.778 0.778 0.785 0.778 0.791 802,951 0.7813 -0.81%
2021-05-25 0 1.240 1.230 1.240 1.220 1.250 1,122,000 1,386,620 1.2358 0.785 0.778 0.785 0.772 0.791 1,773,447 0.7819 1.64%
2021-05-24 0 1.220 1.220 1.230 1.200 1.240 862,000 1,049,280 1.2173 0.772 0.772 0.778 0.759 0.785 1,362,488 0.7701 -0.81%
2021-05-21 0 1.230 1.220 1.230 1.210 1.270 1,224,000 1,521,000 1.2426 0.778 0.772 0.778 0.766 0.803 1,934,669 0.7862 -0.81%
2021-05-20 0 1.240 1.230 1.240 1.220 1.280 2,062,000 2,585,880 1.2541 0.785 0.778 0.785 0.772 0.810 3,259,222 0.7934 0.81%
2021-05-18 0 1.230 1.210 1.230 1.190 1.260 1,926,000 2,374,800 1.2330 0.778 0.766 0.778 0.753 0.797 3,044,259 0.7801 3.36%
2021-05-17 0 1.190 1.190 1.200 1.170 1.200 1,328,000 1,574,960 1.1860 0.753 0.753 0.759 0.740 0.759 2,099,053 0.7503 1.71%
2021-05-14 0 1.170 1.160 1.170 1.150 1.180 874,000 1,020,280 1.1674 0.740 0.734 0.740 0.728 0.747 1,381,455 0.7386 0.86%
2021-05-13 0 1.160 1.150 1.160 1.140 1.180 2,612,000 3,000,320 1.1487 0.734 0.728 0.734 0.721 0.747 4,128,559 0.7267 0.00%
2021-05-12 0 1.160 1.160 1.170 1.160 1.190 1,484,000 1,743,660 1.1750 0.734 0.734 0.740 0.734 0.753 2,345,628 0.7434 -2.52%
2021-05-11 0 1.190 1.190 1.200 1.180 1.220 2,336,000 2,787,920 1.1935 0.753 0.753 0.759 0.747 0.772 3,692,310 0.7551 -3.25%
2021-05-10 0 1.230 1.220 1.230 1.210 1.240 2,554,000 3,115,500 1.2199 0.778 0.772 0.778 0.766 0.785 4,036,883 0.7718 0.00%
2021-05-07 0 1.230 1.220 1.230 1.220 1.250 997,000 1,224,390 1.2281 0.778 0.772 0.778 0.772 0.791 1,575,870 0.7770 -0.81%
2021-05-06 0 1.240 1.230 1.250 1.220 1.270 1,056,000 1,312,060 1.2425 0.785 0.778 0.791 0.772 0.803 1,669,126 0.7861 0.81%
2021-05-05 0 1.230 1.220 1.230 1.210 1.260 1,070,000 1,316,100 1.2300 0.778 0.772 0.778 0.766 0.797 1,691,255 0.7782 0.82%
2021-05-04 0 1.220 1.220 1.240 1.220 1.250 1,180,000 1,453,940 1.2322 0.772 0.772 0.785 0.772 0.791 1,865,122 0.7795 -2.40%
2021-05-03 0 1.250 1.240 1.250 1.220 1.270 953,000 1,182,030 1.2403 0.791 0.785 0.791 0.772 0.803 1,506,323 0.7847 1.63%
2021-04-30 0 1.230 1.230 1.240 1.210 1.270 3,378,000 4,155,680 1.2302 0.778 0.778 0.785 0.766 0.803 5,339,307 0.7783 -4.65%
2021-04-29 0 1.290 1.280 1.290 1.270 1.320 2,050,000 2,637,380 1.2865 0.816 0.810 0.816 0.803 0.835 3,240,255 0.8139 -2.27%
2021-04-28 0 1.320 1.310 1.320 1.170 1.330 9,430,000 12,045,460 1.2774 0.835 0.829 0.835 0.740 0.841 14,905,172 0.8081 10.92%
2021-04-27 0 1.190 1.180 1.190 1.180 1.200 1,514,000 1,798,480 1.1879 0.753 0.747 0.753 0.747 0.759 2,393,047 0.7515 -0.83%
2021-04-26 0 1.200 1.190 1.200 1.160 1.200 2,388,000 2,835,000 1.1872 0.759 0.753 0.759 0.734 0.759 3,774,502 0.7511 0.00%
2021-04-23 0 1.200 1.190 1.200 1.180 1.230 2,744,000 3,284,560 1.1970 0.759 0.753 0.759 0.747 0.778 4,337,199 0.7573 -1.64%
2021-04-22 0 1.220 1.210 1.220 1.190 1.240 1,604,000 1,939,400 1.2091 0.772 0.766 0.772 0.753 0.785 2,535,302 0.7650 0.00%
2021-04-21 0 1.220 1.220 1.230 1.170 1.240 3,706,000 4,474,700 1.2074 0.772 0.772 0.778 0.740 0.785 5,857,748 0.7639 1.67%
2021-04-20 0 1.200 1.190 1.200 1.180 1.250 2,904,000 3,513,460 1.2099 0.759 0.753 0.759 0.747 0.791 4,590,097 0.7654 -1.64%
2021-04-19 0 1.220 1.220 1.230 1.130 1.260 7,186,000 8,620,120 1.1996 0.772 0.772 0.778 0.715 0.797 11,358,278 0.7589 8.93%
2021-04-16 0 1.120 1.120 1.130 1.080 1.380 35,274,000 44,494,920 1.2614 0.709 0.709 0.715 0.683 0.873 55,754,509 0.7981 -9.68%
2021-04-15 0 1.240 1.230 1.240 1.050 1.250 20,758,000 24,303,380 1.1708 0.785 0.778 0.785 0.664 0.791 32,810,345 0.7407 15.89%
2021-04-14 0 1.070 1.060 1.070 0.970 1.070 18,794,000 19,272,280 1.0254 0.677 0.671 0.677 0.614 0.677 29,706,023 0.6488 11.46%
2021-04-13 0 0.960 0.950 0.960 0.930 0.980 3,876,000 3,690,560 0.9522 0.607 0.601 0.607 0.588 0.620 6,126,452 0.6024 1.05%
2021-04-12 0 0.950 0.940 0.950 0.900 0.970 11,108,000 10,488,960 0.9443 0.601 0.595 0.601 0.569 0.614 17,557,439 0.5974 5.56%
2021-04-09 0 0.900 0.880 0.900 0.850 0.910 4,572,000 4,050,780 0.8860 0.569 0.557 0.569 0.538 0.576 7,226,558 0.5605 3.45%
2021-04-08 0 0.870 0.860 0.870 0.840 0.870 3,446,000 2,966,060 0.8607 0.550 0.544 0.550 0.531 0.550 5,446,789 0.5446 2.35%
2021-04-07 0 0.850 0.840 0.850 0.830 0.860 2,146,000 1,812,620 0.8447 0.538 0.531 0.538 0.525 0.544 3,391,993 0.5344 2.41%
2021-04-01 0 0.830 0.820 0.830 0.830 0.860 2,474,000 2,080,240 0.8408 0.525 0.519 0.525 0.525 0.544 3,910,434 0.5320 0.00%
2021-03-31 0 0.830 0.820 0.830 0.810 0.860 3,646,000 3,049,260 0.8363 0.525 0.519 0.525 0.512 0.544 5,762,911 0.5291 -4.60%
2021-03-30 0 0.870 0.860 0.870 0.800 0.930 20,402,000 17,623,640 0.8638 0.550 0.544 0.550 0.506 0.588 32,247,647 0.5465 16.00%
2021-03-29 0 0.750 0.730 0.750 0.730 0.800 2,920,000 2,219,280 0.7600 0.474 0.462 0.474 0.462 0.506 4,615,387 0.4808 0.00%
2021-03-26 0 0.750 0.740 0.750 0.710 0.770 12,756,000 9,557,180 0.7492 0.474 0.468 0.474 0.449 0.487 20,162,287 0.4740 7.14%
2021-03-25 0 0.700 0.690 0.700 0.650 0.720 4,572,000 3,210,180 0.7021 0.443 0.437 0.443 0.411 0.456 7,226,558 0.4442 4.48%
2021-03-24 0 0.670 0.670 0.680 0.660 0.710 5,674,000 3,847,740 0.6781 0.424 0.424 0.430 0.418 0.449 8,968,393 0.4290 -4.29%
2021-03-23 0 0.700 0.670 0.700 0.620 0.710 9,552,000 6,413,280 0.6714 0.443 0.424 0.443 0.392 0.449 15,098,006 0.4248 7.69%
2021-03-22 0 0.650 0.640 0.650 0.560 0.650 18,524,000 11,374,340 0.6140 0.411 0.405 0.411 0.354 0.411 29,279,257 0.3885 31.31%
2021-03-19 0 0.495 0.495 0.500 0.485 0.510 1,732,000 860,430 0.4968 0.313 0.313 0.316 0.307 0.323 2,737,620 0.3143 0.00%
2021-03-18 0 0.495 0.485 0.495 0.485 0.495 626,000 307,390 0.4910 0.313 0.307 0.313 0.307 0.313 989,463 0.3107 2.06%
2021-03-17 0 0.485 0.485 0.490 0.485 0.485 60,000 29,100 0.4850 0.307 0.307 0.310 0.307 0.307 94,837 0.3068 0.00%
2021-03-16 0 0.485 0.485 0.500 0.480 0.485 382,000 184,950 0.4842 0.307 0.307 0.316 0.304 0.307 603,794 0.3063 1.04%
2021-03-15 0 0.480 0.480 0.485 0.480 0.480 134,000 64,320 0.4800 0.304 0.304 0.307 0.304 0.304 211,802 0.3037 0.00%
2021-03-12 0 0.480 0.480 0.485 0.480 0.490 420,000 203,240 0.4839 0.304 0.304 0.307 0.304 0.310 663,857 0.3062 -1.03%
2021-03-11 0 0.485 0.485 0.495 0.485 0.500 1,508,000 749,270 0.4969 0.307 0.307 0.313 0.307 0.316 2,383,563 0.3143 1.04%
2021-03-10 0 0.480 0.480 0.490 0.475 0.480 190,000 91,180 0.4799 0.304 0.304 0.310 0.301 0.304 300,316 0.3036 0.00%
2021-03-09 0 0.480 0.475 0.485 0.460 0.495 1,138,000 541,210 0.4756 0.304 0.301 0.307 0.291 0.313 1,798,737 0.3009 3.23%
2021-03-08 0 0.465 0.460 0.465 0.465 0.480 664,000 312,320 0.4704 0.294 0.291 0.294 0.294 0.304 1,049,526 0.2976 -1.06%
2021-03-05 0 0.470 0.470 0.475 0.465 0.475 372,000 174,350 0.4687 0.297 0.297 0.301 0.294 0.301 587,988 0.2965 -2.08%
2021-03-04 0 0.480 0.475 0.480 0.470 0.480 1,006,000 475,720 0.4729 0.304 0.301 0.304 0.297 0.304 1,590,096 0.2992 2.13%
2021-03-03 0 0.470 0.470 0.475 0.465 0.475 756,000 355,680 0.4705 0.297 0.297 0.301 0.294 0.301 1,194,943 0.2977 0.00%
2021-03-02 0 0.470 0.470 0.475 0.465 0.485 1,308,000 620,010 0.4740 0.297 0.297 0.301 0.294 0.307 2,067,441 0.2999 -3.09%
2021-03-01 0 0.485 0.480 0.485 0.475 0.490 625,999 302,869 0.4838 0.307 0.304 0.307 0.301 0.310 989,462 0.3061 2.11%
2021-02-26 0 0.475 0.475 0.480 0.470 0.495 2,560,000 1,230,250 0.4806 0.301 0.301 0.304 0.297 0.313 4,046,367 0.3040 -5.00%
2021-02-25 0 0.500 0.495 0.500 0.495 0.540 8,296,000 4,317,260 0.5204 0.316 0.313 0.316 0.313 0.342 13,112,757 0.3292 -1.96%
2021-02-24 0 0.510 0.500 0.510 0.475 0.570 6,728,000 3,407,860 0.5065 0.323 0.316 0.323 0.301 0.361 10,634,358 0.3205 8.51%
2021-02-23 0 0.470 0.470 0.475 0.460 0.480 774,000 367,640 0.4750 0.297 0.297 0.301 0.291 0.304 1,223,394 0.3005 1.08%
2021-02-22 0 0.465 0.460 0.470 0.465 0.480 606,700 285,561 0.4707 0.294 0.291 0.297 0.294 0.304 958,957 0.2978 -3.12%
2021-02-19 0 0.480 0.470 0.480 0.470 0.485 848,000 402,930 0.4752 0.304 0.297 0.304 0.297 0.307 1,340,359 0.3006 0.00%
2021-02-18 0 0.480 0.480 0.485 0.465 0.500 1,120,000 539,650 0.4818 0.304 0.304 0.307 0.294 0.316 1,770,285 0.3048 -2.04%
2021-02-17 0 0.490 0.485 0.490 0.490 0.520 2,382,000 1,185,630 0.4977 0.310 0.307 0.310 0.310 0.329 3,765,018 0.3149 -2.00%
2021-02-16 0 0.500 0.500 0.510 0.470 0.520 3,846,000 1,893,410 0.4923 0.316 0.316 0.323 0.297 0.329 6,079,034 0.3115 7.53%
2021-02-11 0 0.465 0.460 0.470 0.445 0.470 1,482,000 680,750 0.4593 0.294 0.291 0.297 0.282 0.297 2,342,467 0.2906 3.33%
2021-02-10 0 0.450 0.450 0.460 0.420 0.450 1,532,000 664,340 0.4336 0.285 0.285 0.291 0.266 0.285 2,421,498 0.2744 4.65%
2021-02-09 0 0.430 0.415 0.430 0.420 0.445 1,762,000 752,850 0.4273 0.272 0.263 0.272 0.266 0.282 2,785,038 0.2703 -3.37%
2021-02-08 0 0.445 0.430 0.450 0.425 0.450 638,000 281,340 0.4410 0.282 0.272 0.285 0.269 0.285 1,008,430 0.2790 2.30%
2021-02-05 0 0.435 0.430 0.435 0.435 0.440 348,200 151,520 0.4352 0.275 0.272 0.275 0.275 0.278 550,369 0.2753 0.00%
2021-02-04 0 0.435 0.435 0.440 0.425 0.440 256,000 110,510 0.4317 0.275 0.275 0.278 0.269 0.278 404,637 0.2731 1.16%
2021-02-03 0 0.430 0.430 0.445 0.425 0.445 64,000 27,910 0.4361 0.272 0.272 0.282 0.269 0.282 101,159 0.2759 -2.27%
2021-02-02 0 0.440 0.430 0.450 0.430 0.440 152,000 66,210 0.4356 0.278 0.272 0.285 0.272 0.278 240,253 0.2756 1.15%
2021-02-01 0 0.435 0.430 0.440 0.420 0.435 664,000 282,490 0.4254 0.275 0.272 0.278 0.266 0.275 1,049,526 0.2692 1.16%
2021-01-29 0 0.430 0.425 0.430 0.400 0.450 3,402,000 1,443,540 0.4243 0.272 0.269 0.272 0.253 0.285 5,377,242 0.2685 -2.27%
2021-01-28 0 0.440 0.435 0.445 0.440 0.440 106,000 46,640 0.4400 0.278 0.275 0.282 0.278 0.278 167,545 0.2784 -1.12%
2021-01-27 0 0.445 0.440 0.450 0.435 0.460 1,422,000 650,310 0.4573 0.282 0.278 0.285 0.275 0.291 2,247,630 0.2893 2.30%
2021-01-26 0 0.435 0.425 0.435 0.400 0.445 3,092,000 1,308,590 0.4232 0.275 0.269 0.275 0.253 0.282 4,887,252 0.2678 -3.33%
2021-01-25 0 0.450 0.440 0.450 0.440 0.465 2,928,000 1,305,070 0.4457 0.285 0.278 0.285 0.278 0.294 4,628,032 0.2820 -2.17%
2021-01-22 0 0.460 0.440 0.460 0.440 0.480 1,940,000 885,720 0.4566 0.291 0.278 0.291 0.278 0.304 3,066,387 0.2888 -3.16%
2021-01-21 0 0.475 0.470 0.475 0.455 0.475 212,000 98,940 0.4667 0.301 0.297 0.301 0.288 0.301 335,090 0.2953 3.26%
2021-01-20 0 0.460 0.460 0.465 0.450 0.480 3,600,000 1,693,010 0.4703 0.291 0.291 0.294 0.285 0.304 5,690,203 0.2975 1.10%
2021-01-19 0 0.455 0.450 0.455 0.445 0.460 2,794,000 1,259,900 0.4509 0.288 0.285 0.288 0.282 0.291 4,416,230 0.2853 -1.09%
2021-01-18 0 0.460 0.460 0.465 0.460 0.465 430,000 198,370 0.4613 0.291 0.291 0.294 0.291 0.294 679,663 0.2919 -1.08%
2021-01-15 0 0.465 0.465 0.470 0.465 0.465 158,000 73,470 0.4650 0.294 0.294 0.297 0.294 0.294 249,737 0.2942 -2.11%
2021-01-14 0 0.475 0.475 0.480 0.460 0.485 810,000 385,260 0.4756 0.301 0.301 0.304 0.291 0.307 1,280,296 0.3009 4.40%
2021-01-13 0 0.455 0.455 0.460 0.455 0.460 478,000 217,990 0.4560 0.288 0.288 0.291 0.288 0.291 755,533 0.2885 -1.09%
2021-01-12 0 0.460 0.460 0.470 0.460 0.465 70,000 32,350 0.4621 0.291 0.291 0.297 0.291 0.294 110,643 0.2924 -1.08%
2021-01-11 0 0.465 0.460 0.470 0.455 0.465 176,000 81,440 0.4627 0.294 0.291 0.297 0.288 0.294 278,188 0.2928 -1.06%
2021-01-08 0 0.470 0.460 0.470 0.455 0.470 320,000 146,800 0.4588 0.297 0.291 0.297 0.288 0.297 505,796 0.2902 2.17%
2021-01-07 0 0.460 0.460 0.470 0.460 0.470 402,000 187,670 0.4668 0.291 0.291 0.297 0.291 0.297 635,406 0.2954 0.00%
2021-01-06 0 0.460 0.460 0.470 0.460 0.460 54,000 25,340 0.4693 0.291 0.291 0.297 0.291 0.291 85,353 0.2969 0.00%
2021-01-05 0 0.460 0.460 0.475 0.460 0.460 66,000 30,360 0.4600 0.291 0.291 0.301 0.291 0.291 104,320 0.2910 -3.16%
2021-01-04 0 0.475 0.460 0.480 0.460 0.480 120,000 55,850 0.4654 0.301 0.291 0.304 0.291 0.304 189,673 0.2945 1.06%
2020-12-31 0 0.470 0.460 0.475 0.470 0.470 18,000 8,460 0.4700 0.297 0.291 0.301 0.297 0.297 28,451 0.2974 0.00%
2020-12-30 0 0.470 0.460 0.475 0.455 0.470 122,000 56,790 0.4655 0.297 0.291 0.301 0.288 0.297 192,835 0.2945 0.00%
2020-12-29 0 0.470 0.465 0.470 0.455 0.470 238,000 110,790 0.4655 0.297 0.294 0.297 0.288 0.297 376,186 0.2945 2.17%
2020-12-28 0 0.460 0.460 0.470 0.460 0.465 576,000 266,690 0.4630 0.291 0.291 0.297 0.291 0.294 910,433 0.2929 -2.13%
2020-12-24 0 0.470 0.465 0.475 0.465 0.470 126,000 59,170 0.4696 0.297 0.294 0.301 0.294 0.297 199,157 0.2971 0.00%
2020-12-23 0 0.470 0.470 0.475 0.465 0.470 24,000 11,220 0.4675 0.297 0.297 0.301 0.294 0.297 37,935 0.2958 0.00%
2020-12-22 0 0.470 0.470 0.475 0.465 0.475 202,000 94,980 0.4702 0.297 0.297 0.301 0.294 0.301 319,284 0.2975 0.00%
2020-12-21 0 0.470 0.470 0.480 0.470 0.485 126,000 59,780 0.4744 0.297 0.297 0.304 0.297 0.307 199,157 0.3002 -1.05%
2020-12-18 0 0.475 0.475 0.480 0.470 0.485 254,000 120,460 0.4743 0.301 0.301 0.304 0.297 0.307 401,475 0.3000 -4.04%
2020-12-17 0 0.495 0.495 0.500 0.450 0.530 3,318,000 1,682,280 0.5070 0.313 0.313 0.316 0.285 0.335 5,244,471 0.3208 6.45%
2020-12-16 0 0.465 0.465 0.475 0.460 0.465 100,000 46,250 0.4625 0.294 0.294 0.301 0.291 0.294 158,061 0.2926 1.09%
2020-12-15 0 0.460 0.460 0.470 0.460 0.460 20,000 9,200 0.4600 0.291 0.291 0.297 0.291 0.291 31,612 0.2910 -2.13%
2020-12-14 0 0.470 0.465 0.470 0.465 0.475 64,000 29,780 0.4653 0.297 0.294 0.297 0.294 0.301 101,159 0.2944 1.08%
2020-12-11 0 0.465 0.465 0.480 - - 0 0 - 0.294 0.294 0.304 - - 0 - 0.00%
2020-12-10 0 0.465 0.465 0.470 0.460 0.470 22,000 10,160 0.4618 0.294 0.294 0.297 0.291 0.297 34,773 0.2922 -1.06%
2020-12-09 0 0.470 0.465 0.470 0.470 0.470 104,000 48,880 0.4700 0.297 0.294 0.297 0.297 0.297 164,384 0.2974 0.00%
2020-12-08 0 0.470 0.465 0.485 0.470 0.470 54,000 25,380 0.4700 0.297 0.294 0.307 0.297 0.297 85,353 0.2974 0.00%
2020-12-07 0 0.470 0.465 0.485 0.470 0.475 326,000 153,470 0.4708 0.297 0.294 0.307 0.297 0.301 515,280 0.2978 0.00%
2020-12-04 0 0.470 0.470 0.480 0.470 0.475 398,000 188,400 0.4734 0.297 0.297 0.304 0.297 0.301 629,084 0.2995 -2.08%
2020-12-03 0 0.480 0.480 0.485 0.475 0.485 528,000 254,160 0.4814 0.304 0.304 0.307 0.301 0.307 834,563 0.3045 -3.03%
2020-12-02 0 0.495 0.485 0.495 0.485 0.520 30,000 14,730 0.4910 0.313 0.307 0.313 0.307 0.329 47,418 0.3106 2.06%
2020-12-01 0 0.485 0.485 0.500 0.485 0.485 148,000 71,780 0.4850 0.307 0.307 0.316 0.307 0.307 233,931 0.3068 0.00%
2020-11-30 0 0.485 0.485 0.495 0.480 0.490 56,000 27,260 0.4868 0.307 0.307 0.313 0.304 0.310 88,514 0.3080 1.04%
2020-11-27 0 0.480 0.480 0.500 0.480 0.495 82,000 39,760 0.4849 0.304 0.304 0.316 0.304 0.313 129,610 0.3068 -1.03%
2020-11-26 0 0.485 0.485 0.500 0.480 0.500 468,000 233,810 0.4996 0.307 0.307 0.316 0.304 0.316 739,726 0.3161 0.00%
2020-11-25 0 0.485 0.485 0.500 - - 0 0 - 0.307 0.307 0.316 - - 0 - 0.00%
2020-11-24 0 0.485 0.485 0.500 0.485 0.500 420,000 204,440 0.4868 0.307 0.307 0.316 0.307 0.316 663,857 0.3080 0.00%
2020-11-23 0 0.485 0.485 0.510 0.485 0.510 222,000 110,140 0.4961 0.307 0.307 0.323 0.307 0.323 350,896 0.3139 -1.02%
2020-11-20 0 0.490 0.490 0.500 0.490 0.500 224,000 111,960 0.4998 0.310 0.310 0.316 0.310 0.316 354,057 0.3162 -3.92%
2020-11-19 0 0.510 0.510 0.520 0.510 0.510 254,000 129,540 0.5100 0.323 0.323 0.329 0.323 0.323 401,475 0.3227 -1.92%
2020-11-18 0 0.520 0.500 0.520 0.510 0.520 52,000 26,560 0.5108 0.329 0.316 0.329 0.323 0.329 82,192 0.3231 0.00%
2020-11-17 0 0.520 0.500 0.520 0.500 0.530 1,414,000 730,360 0.5165 0.329 0.316 0.329 0.316 0.335 2,234,985 0.3268 1.96%
2020-11-16 0 0.510 0.510 0.520 0.475 0.560 9,698,000 5,052,430 0.5210 0.323 0.323 0.329 0.301 0.354 15,328,776 0.3296 4.08%
2020-11-13 0 0.490 0.475 0.490 0.465 0.490 130,000 62,630 0.4818 0.310 0.301 0.310 0.294 0.310 205,480 0.3048 2.08%
2020-11-12 0 0.480 0.480 0.490 0.475 0.500 662,000 321,450 0.4856 0.304 0.304 0.310 0.301 0.316 1,046,365 0.3072 -4.00%
2020-11-11 0 0.500 0.500 0.510 0.500 0.530 1,070,000 541,820 0.5064 0.316 0.316 0.323 0.316 0.335 1,691,255 0.3204 -9.09%
2020-11-10 0 0.550 0.530 0.550 0.480 0.600 16,350,000 8,978,170 0.5491 0.348 0.335 0.348 0.304 0.380 25,843,007 0.3474 14.58%
2020-11-09 0 0.480 0.465 0.480 0.460 0.480 1,828,000 851,810 0.4660 0.304 0.294 0.304 0.291 0.304 2,889,359 0.2948 2.13%
2020-11-06 0 0.470 0.465 0.470 0.460 0.480 892,000 417,100 0.4676 0.297 0.294 0.297 0.291 0.304 1,409,906 0.2958 1.08%
2020-11-05 0 0.465 0.465 0.480 0.455 0.485 2,976,000 1,392,660 0.4680 0.294 0.294 0.304 0.288 0.307 4,703,901 0.2961 1.09%
2020-11-04 0 0.460 0.455 0.465 0.455 0.460 340,000 155,850 0.4584 0.291 0.288 0.294 0.288 0.291 537,408 0.2900 -1.08%
2020-11-03 0 0.465 0.455 0.465 0.440 0.470 642,000 297,000 0.4626 0.294 0.288 0.294 0.278 0.297 1,014,753 0.2927 1.09%
2020-11-02 0 0.460 0.455 0.465 0.435 0.465 1,400,000 638,780 0.4563 0.291 0.288 0.294 0.275 0.294 2,212,857 0.2887 5.75%
2020-10-30 0 0.435 0.435 0.445 0.435 0.450 104,000 45,920 0.4415 0.275 0.275 0.282 0.275 0.285 164,384 0.2793 -1.14%
2020-10-29 0 0.440 0.440 0.450 0.430 0.440 428,000 186,030 0.4346 0.278 0.278 0.285 0.272 0.278 676,502 0.2750 -2.22%
2020-10-28 0 0.450 0.450 0.460 0.440 0.465 234,000 104,460 0.4464 0.285 0.285 0.291 0.278 0.294 369,863 0.2824 0.00%
2020-10-27 0 0.450 0.450 0.470 0.425 0.475 588,000 265,310 0.4512 0.285 0.285 0.297 0.269 0.301 929,400 0.2855 2.27%
2020-10-23 0 0.440 0.440 0.450 0.440 0.450 380,000 167,690 0.4413 0.278 0.278 0.285 0.278 0.285 600,633 0.2792 1.15%
2020-10-22 0 0.435 0.435 0.450 0.435 0.450 130,000 58,060 0.4466 0.275 0.275 0.285 0.275 0.285 205,480 0.2826 0.00%
2020-10-21 0 0.435 0.435 0.445 0.435 0.435 236,000 102,660 0.4350 0.275 0.275 0.282 0.275 0.275 373,024 0.2752 1.16%
2020-10-20 0 0.430 0.430 0.440 0.430 0.430 120,000 51,600 0.4300 0.272 0.272 0.278 0.272 0.272 189,673 0.2720 0.00%
2020-10-19 0 0.430 0.430 0.435 0.420 0.445 110,000 48,600 0.4418 0.272 0.272 0.275 0.266 0.282 173,867 0.2795 0.00%
2020-10-16 0 0.430 0.425 0.430 0.430 0.440 258,000 111,490 0.4321 0.272 0.269 0.272 0.272 0.278 407,798 0.2734 1.18%
2020-10-15 0 0.425 0.425 0.430 0.425 0.440 118,000 50,460 0.4276 0.269 0.269 0.272 0.269 0.278 186,512 0.2705 -3.41%
2020-10-14 0 0.440 0.430 0.440 0.425 0.440 184,000 79,230 0.4306 0.278 0.272 0.278 0.269 0.278 290,833 0.2724 0.00%
2020-10-12 0 0.440 0.440 0.445 0.425 0.440 148,000 63,530 0.4293 0.278 0.278 0.282 0.269 0.278 233,931 0.2716 2.33%
2020-10-09 0 0.430 0.430 0.440 0.420 0.450 1,200,000 524,260 0.4369 0.272 0.272 0.278 0.266 0.285 1,896,734 0.2764 0.00%
2020-10-08 0 0.430 0.425 0.430 0.420 0.435 218,000 94,180 0.4320 0.272 0.269 0.272 0.266 0.275 344,573 0.2733 -1.15%
2020-10-07 0 0.435 0.435 0.440 0.435 0.435 22,000 9,570 0.4350 0.275 0.275 0.278 0.275 0.275 34,773 0.2752 0.00%
2020-10-06 0 0.435 0.435 0.440 0.430 0.435 100,000 43,430 0.4343 0.275 0.275 0.278 0.272 0.275 158,061 0.2748 -1.14%
2020-10-05 0 0.440 0.435 0.445 0.440 0.450 74,000 32,640 0.4411 0.278 0.275 0.282 0.278 0.285 116,965 0.2791 -2.22%
2020-09-30 0 0.450 0.440 0.450 0.435 0.455 176,000 79,070 0.4493 0.285 0.278 0.285 0.275 0.288 278,188 0.2842 3.45%
2020-09-29 0 0.435 0.435 0.445 0.430 0.445 342,000 149,490 0.4371 0.275 0.275 0.282 0.272 0.282 540,569 0.2765 -3.33%
2020-09-28 0 0.450 0.440 0.455 0.435 0.455 212,000 95,430 0.4501 0.285 0.278 0.288 0.275 0.288 335,090 0.2848 0.00%
2020-09-25 0 0.450 0.435 0.465 0.435 0.450 40,000 17,970 0.4493 0.285 0.275 0.294 0.275 0.285 63,224 0.2842 1.12%
2020-09-24 0 0.445 0.440 0.460 0.435 0.445 92,000 40,580 0.4411 0.282 0.278 0.291 0.275 0.282 145,416 0.2791 -1.11%
2020-09-23 0 0.450 0.450 0.465 0.450 0.450 66,000 29,700 0.4500 0.285 0.285 0.294 0.285 0.285 104,320 0.2847 0.00%
2020-09-22 0 0.450 0.450 0.460 0.450 0.470 512,000 232,810 0.4547 0.285 0.285 0.291 0.285 0.297 809,273 0.2877 -4.26%
2020-09-21 0 0.470 0.450 0.470 0.450 0.470 518,000 235,920 0.4554 0.297 0.285 0.297 0.285 0.297 818,757 0.2881 0.00%
2020-09-18 0 0.470 0.460 0.480 - - 0 0 - 0.297 0.291 0.304 - - 0 - 0.00%
2020-09-17 0 0.470 0.470 0.490 0.465 0.470 122,000 57,090 0.4680 0.297 0.297 0.310 0.294 0.297 192,835 0.2961 -4.08%
2020-09-16 0 0.490 0.480 0.490 0.470 0.490 196,000 93,560 0.4773 0.310 0.304 0.310 0.297 0.310 309,800 0.3020 0.00%
2020-09-15 0 0.490 0.485 0.495 0.470 0.490 348,000 167,860 0.4824 0.310 0.307 0.313 0.297 0.310 550,053 0.3052 2.08%
2020-09-14 0 0.480 0.480 0.485 0.475 0.490 114,000 55,450 0.4864 0.304 0.304 0.307 0.301 0.310 180,190 0.3077 1.05%
2020-09-11 0 0.475 0.475 0.480 0.475 0.475 58,000 27,550 0.4750 0.301 0.301 0.304 0.301 0.301 91,675 0.3005 0.00%
2020-09-10 0 0.475 0.470 0.475 0.465 0.480 324,000 153,170 0.4727 0.301 0.297 0.301 0.294 0.304 512,118 0.2991 1.06%
2020-09-09 0 0.470 0.470 0.475 0.470 0.490 580,000 279,050 0.4811 0.297 0.297 0.301 0.297 0.310 916,755 0.3044 0.00%
2020-09-08 0 0.470 0.465 0.470 0.455 0.530 4,410,000 2,152,990 0.4882 0.297 0.294 0.297 0.288 0.335 6,970,499 0.3089 3.30%
2020-09-07 0 0.455 0.455 0.460 0.450 0.510 4,308,000 2,069,680 0.4804 0.288 0.288 0.291 0.285 0.323 6,809,277 0.3040 0.00%
2020-09-04 0 0.455 0.455 0.460 0.440 0.460 312,000 140,910 0.4516 0.288 0.288 0.291 0.278 0.291 493,151 0.2857 0.00%
2020-09-03 0 0.455 0.455 0.460 0.450 0.460 512,000 233,430 0.4559 0.288 0.288 0.291 0.285 0.291 809,273 0.2884 -1.09%
2020-09-02 0 0.460 0.460 0.465 0.440 0.470 810,000 371,320 0.4584 0.291 0.291 0.294 0.278 0.297 1,280,296 0.2900 -1.08%
2020-09-01 0 0.465 0.465 0.470 0.455 0.470 478,000 221,350 0.4631 0.294 0.294 0.297 0.288 0.297 755,533 0.2930 0.00%
2020-08-31 0 0.465 0.465 0.475 0.460 0.480 596,000 279,000 0.4681 0.294 0.294 0.301 0.291 0.304 942,045 0.2962 -3.12%
2020-08-28 0 0.480 0.475 0.480 0.450 0.485 1,790,000 845,800 0.4725 0.304 0.301 0.304 0.285 0.307 2,829,296 0.2989 7.87%
2020-08-27 0 0.445 0.445 0.450 0.440 0.465 1,372,000 611,740 0.4459 0.282 0.282 0.285 0.278 0.294 2,168,600 0.2821 -4.30%
2020-08-26 0 0.465 0.465 0.475 0.455 0.490 238,000 110,920 0.4661 0.294 0.294 0.301 0.288 0.310 376,186 0.2949 -3.12%
2020-08-25 0 0.480 0.475 0.480 0.450 0.495 1,728,000 823,280 0.4764 0.304 0.301 0.304 0.285 0.313 2,731,298 0.3014 1.05%
2020-08-24 0 0.475 0.470 0.475 0.445 0.475 1,570,000 733,230 0.4670 0.301 0.297 0.301 0.282 0.301 2,481,561 0.2955 7.95%
2020-08-21 0 0.440 0.440 0.445 0.440 0.450 150,000 66,320 0.4421 0.278 0.278 0.282 0.278 0.285 237,092 0.2797 -1.12%
2020-08-20 0 0.445 0.440 0.455 0.410 0.500 3,894,000 1,800,870 0.4625 0.282 0.278 0.288 0.259 0.316 6,154,903 0.2926 7.23%
2020-08-19 0 0.415 0.415 0.420 0.410 0.415 94,000 38,620 0.4109 0.263 0.263 0.266 0.259 0.263 148,578 0.2599 -1.19%
2020-08-18 0 0.420 0.415 0.420 0.410 0.425 552,000 229,910 0.4165 0.266 0.263 0.266 0.259 0.269 872,498 0.2635 -2.33%
2020-08-17 0 0.430 0.425 0.430 0.410 0.440 2,038,000 860,130 0.4220 0.272 0.269 0.272 0.259 0.278 3,221,287 0.2670 4.88%
2020-08-14 0 0.410 0.405 0.410 0.400 0.430 3,004,000 1,251,730 0.4167 0.259 0.256 0.259 0.253 0.272 4,748,159 0.2636 0.00%
2020-08-13 0 0.410 0.410 0.415 0.400 0.445 3,836,000 1,584,420 0.4130 0.259 0.259 0.263 0.253 0.282 6,063,228 0.2613 -7.87%
2020-08-12 0 0.445 0.445 0.455 0.430 0.630 14,697,800 7,311,248 0.4974 0.282 0.282 0.288 0.272 0.399 23,231,520 0.3147 -20.54%
2020-08-11 0 0.560 0.550 0.560 0.345 0.620 46,322,002 23,227,471 0.5014 0.354 0.348 0.354 0.218 0.392 73,217,114 0.3172 64.71%
2020-08-10 0 0.340 0.330 0.340 0.330 0.340 348,000 115,950 0.3332 0.215 0.209 0.215 0.209 0.215 550,053 0.2108 0.00%
2020-08-07 0 0.340 0.335 0.350 0.340 0.350 120,000 41,000 0.3417 0.215 0.212 0.221 0.215 0.221 189,673 0.2162 -2.86%
2020-08-06 0 0.350 0.345 0.350 0.335 0.360 396,000 139,890 0.3533 0.221 0.218 0.221 0.212 0.228 625,922 0.2235 1.45%
2020-08-05 0 0.345 0.340 0.355 0.340 0.350 42,000 14,590 0.3474 0.218 0.215 0.225 0.215 0.221 66,386 0.2198 -1.43%
2020-08-04 0 0.350 0.345 0.350 0.330 0.350 510,000 171,220 0.3357 0.221 0.218 0.221 0.209 0.221 806,112 0.2124 7.69%
2020-08-03 0 0.325 0.325 0.330 0.315 0.325 36,000 11,560 0.3211 0.206 0.206 0.209 0.199 0.206 56,902 0.2032 3.17%
2020-07-31 0 0.315 0.310 0.320 0.310 0.320 334,000 104,330 0.3124 0.199 0.196 0.202 0.196 0.202 527,924 0.1976 0.00%
2020-07-30 0 0.315 0.315 0.320 0.305 0.320 416,000 131,400 0.3159 0.199 0.199 0.202 0.193 0.202 657,535 0.1998 3.28%
2020-07-29 0 0.305 0.305 0.315 0.305 0.315 56,000 17,360 0.3100 0.193 0.193 0.199 0.193 0.199 88,514 0.1961 -3.17%
2020-07-28 0 0.315 0.305 0.315 0.300 0.320 452,000 138,100 0.3055 0.199 0.193 0.199 0.190 0.202 714,437 0.1933 1.61%
2020-07-27 0 0.310 0.305 0.315 0.305 0.320 350,000 108,400 0.3097 0.196 0.193 0.199 0.193 0.202 553,214 0.1959 0.00%
2020-07-24 0 0.310 0.310 0.320 0.310 0.330 914,000 291,190 0.3186 0.196 0.196 0.202 0.196 0.209 1,444,679 0.2016 -4.62%
2020-07-23 0 0.325 0.320 0.325 0.320 0.340 422,000 138,120 0.3273 0.206 0.202 0.206 0.202 0.215 667,018 0.2071 -4.41%
2020-07-22 0 0.340 0.330 0.340 0.330 0.340 606,000 201,290 0.3322 0.215 0.209 0.215 0.209 0.215 957,851 0.2101 0.00%
2020-07-21 0 0.340 0.335 0.340 0.330 0.340 138,000 46,270 0.3353 0.215 0.212 0.215 0.209 0.215 218,124 0.2121 1.49%
2020-07-20 0 0.335 0.335 0.340 0.330 0.335 56,000 18,690 0.3338 0.212 0.212 0.215 0.209 0.212 88,514 0.2112 -1.47%
2020-07-17 0 0.340 0.335 0.340 0.330 0.340 172,000 57,210 0.3326 0.215 0.212 0.215 0.209 0.215 271,865 0.2104 0.00%
2020-07-16 0 0.340 0.335 0.340 0.330 0.340 678,000 227,890 0.3361 0.215 0.212 0.215 0.209 0.215 1,071,655 0.2127 0.00%
2020-07-15 0 0.340 0.340 0.345 0.340 0.360 330,000 112,610 0.3412 0.215 0.215 0.218 0.215 0.228 521,602 0.2159 0.00%
2020-07-14 0 0.340 0.340 0.360 0.335 0.360 394,000 135,630 0.3442 0.215 0.215 0.228 0.212 0.228 622,761 0.2178 -5.56%
2020-07-13 0 0.360 0.355 0.360 0.350 0.370 682,000 244,680 0.3588 0.228 0.225 0.228 0.221 0.234 1,077,977 0.2270 -2.70%
2020-07-10 0 0.370 0.365 0.370 0.360 0.370 572,000 207,840 0.3634 0.234 0.231 0.234 0.228 0.234 904,110 0.2299 -1.33%
2020-07-09 0 0.375 0.365 0.375 0.365 0.380 888,000 330,180 0.3718 0.237 0.231 0.237 0.231 0.240 1,403,583 0.2352 -2.60%
2020-07-08 0 0.385 0.385 0.390 0.380 0.390 356,000 135,470 0.3805 0.244 0.244 0.247 0.240 0.247 562,698 0.2408 1.32%
2020-07-07 0 0.380 0.380 0.390 0.380 0.390 2,224,000 851,940 0.3831 0.240 0.240 0.247 0.240 0.247 3,515,281 0.2424 -5.00%
2020-07-06 0 0.400 0.390 0.400 0.385 0.400 1,112,500 431,440 0.3878 0.253 0.247 0.253 0.244 0.253 1,758,431 0.2454 0.00%
2020-07-03 0 0.400 0.385 0.400 0.380 0.400 696,000 268,650 0.3860 0.253 0.244 0.253 0.240 0.253 1,100,106 0.2442 3.90%
2020-07-02 0 0.385 0.385 0.400 0.360 0.410 2,348,000 915,450 0.3899 0.244 0.244 0.253 0.228 0.259 3,711,277 0.2467 -1.28%
2020-06-30 0 0.390 0.390 0.405 0.390 0.390 340,000 134,100 0.3944 0.247 0.247 0.256 0.247 0.247 537,408 0.2495 0.00%
2020-06-29 0 0.390 0.390 0.405 0.385 0.400 444,000 174,750 0.3936 0.247 0.247 0.256 0.244 0.253 701,792 0.2490 -1.27%
2020-06-26 0 0.395 0.395 0.400 0.390 0.395 366,000 142,820 0.3902 0.250 0.250 0.253 0.247 0.250 578,504 0.2469 -1.25%
2020-06-24 0 0.400 0.400 0.405 0.395 0.400 62,000 24,780 0.3997 0.253 0.253 0.256 0.250 0.253 97,998 0.2529 -1.23%
2020-06-23 0 0.405 0.395 0.405 0.390 0.405 366,000 143,830 0.3930 0.256 0.250 0.256 0.247 0.256 578,504 0.2486 1.25%
2020-06-22 0 0.400 0.400 0.405 0.395 0.400 1,326,000 525,130 0.3960 0.253 0.253 0.256 0.250 0.253 2,095,892 0.2506 -1.23%
2020-06-19 0 0.405 0.405 0.410 0.405 0.420 598,000 247,040 0.4131 0.256 0.256 0.259 0.256 0.266 945,206 0.2614 -2.41%
2020-06-18 0 0.415 0.415 0.420 0.415 0.420 330,000 137,120 0.4155 0.263 0.263 0.266 0.263 0.266 521,602 0.2629 -1.19%
2020-06-17 0 0.420 0.415 0.425 0.405 0.420 850,000 354,020 0.4165 0.266 0.263 0.269 0.256 0.266 1,343,520 0.2635 5.00%
2020-06-16 0 0.400 0.400 0.405 0.390 0.400 1,056,000 419,600 0.3973 0.253 0.253 0.256 0.247 0.253 1,669,126 0.2514 0.00%
2020-06-15 0 0.400 0.395 0.400 0.395 0.410 1,820,000 731,460 0.4019 0.253 0.250 0.253 0.250 0.259 2,876,714 0.2543 -3.61%
2020-06-12 0 0.415 0.400 0.420 0.390 0.415 814,000 324,350 0.3985 0.263 0.253 0.266 0.247 0.263 1,286,618 0.2521 1.22%
2020-06-11 0 0.410 0.405 0.420 0.410 0.425 90,000 37,520 0.4169 0.259 0.256 0.266 0.259 0.269 142,255 0.2638 -4.65%
2020-06-10 0 0.430 0.420 0.430 0.400 0.430 464,000 191,560 0.4128 0.272 0.266 0.272 0.253 0.272 733,404 0.2612 4.88%
2020-06-09 0 0.410 0.405 0.410 0.395 0.410 286,000 114,480 0.4003 0.259 0.256 0.259 0.250 0.259 452,055 0.2532 0.00%
2020-06-08 0 0.410 0.400 0.410 0.395 0.410 268,000 107,190 0.4000 0.259 0.253 0.259 0.250 0.259 423,604 0.2530 0.00%
2020-06-05 0 0.410 0.400 0.410 0.395 0.410 204,000 81,520 0.3996 0.259 0.253 0.259 0.250 0.259 322,445 0.2528 2.50%
2020-06-04 0 0.400 0.400 0.410 0.400 0.400 116,000 46,400 0.4000 0.253 0.253 0.259 0.253 0.253 183,351 0.2531 2.56%
2020-06-03 0 0.390 0.390 0.400 0.390 0.395 8,000 3,140 0.3925 0.247 0.247 0.253 0.247 0.250 12,645 0.2483 0.00%
2020-06-02 0 0.390 0.390 0.400 0.390 0.390 4,000 1,560 0.3900 0.247 0.247 0.253 0.247 0.247 6,322 0.2467 -1.27%
2020-06-01 0 0.395 0.395 0.400 0.395 0.400 144,000 56,890 0.3951 0.250 0.250 0.253 0.250 0.253 227,608 0.2499 0.00%
2020-05-29 0 0.395 0.390 0.400 0.385 0.410 148,000 57,640 0.3895 0.250 0.247 0.253 0.244 0.259 233,931 0.2464 -3.66%
2020-05-28 0 0.410 0.390 0.410 0.390 0.410 50,000 19,800 0.3960 0.259 0.247 0.259 0.247 0.259 79,031 0.2505 -1.20%
2020-05-27 0 0.415 0.395 0.415 0.385 0.415 130,000 50,640 0.3895 0.263 0.250 0.263 0.244 0.263 205,480 0.2464 7.79%
2020-05-26 0 0.385 0.385 0.395 0.385 0.400 106,000 41,450 0.3910 0.244 0.244 0.250 0.244 0.253 167,545 0.2474 -3.75%
2020-05-25 0 0.400 0.390 0.400 0.365 0.400 20,000 7,600 0.3800 0.253 0.247 0.253 0.231 0.253 31,612 0.2404 0.00%
2020-05-22 0 0.400 0.395 0.400 0.395 0.420 828,000 334,940 0.4045 0.253 0.250 0.253 0.250 0.266 1,308,747 0.2559 -11.11%
2020-05-21 0 0.450 0.420 0.450 0.420 0.450 66,000 28,120 0.4261 0.285 0.266 0.285 0.266 0.285 104,320 0.2696 4.65%
2020-05-20 0 0.430 0.410 0.430 0.410 0.430 98,000 40,540 0.4137 0.272 0.259 0.272 0.259 0.272 154,900 0.2617 1.18%
2020-05-19 0 0.425 0.440 0.455 0.395 0.425 454,000 184,160 0.4056 0.269 0.278 0.288 0.250 0.269 717,598 0.2566 4.94%
2020-05-18 0 0.405 0.400 0.420 0.390 0.405 124,000 49,410 0.3985 0.256 0.253 0.266 0.247 0.256 195,996 0.2521 1.25%
2020-05-15 0 0.400 0.400 0.430 0.390 0.400 94,000 37,320 0.3970 0.253 0.253 0.272 0.247 0.253 148,578 0.2512 0.00%
2020-05-14 0 0.400 0.400 0.415 0.395 0.400 20,000 7,980 0.3990 0.253 0.253 0.263 0.250 0.253 31,612 0.2524 -5.88%
2020-05-13 0 0.425 0.420 0.445 0.420 0.425 76,000 31,930 0.4201 0.269 0.266 0.282 0.266 0.269 120,127 0.2658 -4.49%
2020-05-12 0 0.445 0.420 0.445 - - 0 0 - 0.282 0.266 0.282 - - 0 - -1.11%
2020-05-11 0 0.450 0.415 0.465 0.450 0.465 366,000 166,830 0.4558 0.285 0.263 0.294 0.285 0.294 578,504 0.2884 0.00%
2020-05-08 0 0.450 0.435 0.450 0.450 0.450 66,000 29,700 0.4500 0.285 0.275 0.285 0.285 0.285 104,320 0.2847 4.65%
2020-05-07 0 0.430 0.410 0.430 0.425 0.430 74,000 31,560 0.4265 0.272 0.259 0.272 0.269 0.272 116,965 0.2698 -2.27%
2020-05-06 0 0.440 0.430 0.440 0.430 0.440 4,000 1,740 0.4350 0.278 0.272 0.278 0.272 0.278 6,322 0.2752 2.33%
2020-05-05 0 0.430 0.420 0.445 0.410 0.430 220,000 92,160 0.4189 0.272 0.266 0.282 0.259 0.272 347,735 0.2650 7.50%
2020-05-04 0 0.400 0.400 0.410 0.395 0.420 80,000 32,680 0.4085 0.253 0.253 0.259 0.250 0.266 126,449 0.2584 -2.44%
2020-04-29 0 0.410 0.395 0.410 0.395 0.445 282,000 115,520 0.4096 0.259 0.250 0.259 0.250 0.282 445,733 0.2592 5.13%
2020-04-28 0 0.390 0.390 0.400 0.380 0.390 68,000 26,240 0.3859 0.247 0.247 0.253 0.240 0.247 107,482 0.2441 0.00%
2020-04-27 0 0.390 0.375 0.390 0.370 0.395 48,000 17,850 0.3719 0.247 0.237 0.247 0.234 0.250 75,869 0.2353 5.41%
2020-04-24 0 0.370 0.365 0.400 0.370 0.370 12,000 4,440 0.3700 0.234 0.231 0.253 0.234 0.234 18,967 0.2341 0.00%
2020-04-23 0 0.370 0.370 0.405 0.365 0.365 90,000 32,850 0.3650 0.234 0.234 0.256 0.231 0.231 142,255 0.2309 -1.33%
2020-04-22 0 0.375 0.375 0.405 0.375 0.375 52,000 19,500 0.3750 0.237 0.237 0.256 0.237 0.237 82,192 0.2372 1.35%
2020-04-21 0 0.370 0.370 0.375 0.370 0.375 40,000 14,880 0.3720 0.234 0.234 0.237 0.234 0.237 63,224 0.2354 -3.90%
2020-04-20 0 0.385 0.380 0.405 0.360 0.395 796,000 301,920 0.3793 0.244 0.240 0.256 0.228 0.250 1,258,167 0.2400 -3.75%
2020-04-17 0 0.400 0.395 0.405 0.385 0.410 908,000 357,270 0.3935 0.253 0.250 0.256 0.244 0.259 1,435,196 0.2489 3.90%
2020-04-16 0 0.385 0.370 0.385 0.360 0.385 8,000 2,980 0.3725 0.244 0.234 0.244 0.228 0.244 12,645 0.2357 2.67%
2020-04-15 0 0.375 0.375 0.380 0.375 0.385 302,000 114,160 0.3780 0.237 0.237 0.240 0.237 0.244 477,345 0.2392 0.00%
2020-04-14 0 0.375 0.365 0.375 0.350 0.375 310,000 110,740 0.3572 0.237 0.231 0.237 0.221 0.237 489,990 0.2260 5.63%
2020-04-09 0 0.355 0.350 0.355 0.330 0.355 624,000 217,530 0.3486 0.225 0.221 0.225 0.209 0.225 986,302 0.2206 7.58%
2020-04-08 0 0.330 0.330 0.340 0.320 0.335 106,000 34,510 0.3256 0.209 0.209 0.215 0.202 0.212 167,545 0.2060 0.00%
2020-04-07 0 0.330 0.330 0.335 0.325 0.330 338,000 110,900 0.3281 0.209 0.209 0.212 0.206 0.209 534,247 0.2076 1.54%
2020-04-06 0 0.325 0.325 0.330 0.325 0.330 228,000 74,200 0.3254 0.206 0.206 0.209 0.206 0.209 360,380 0.2059 0.00%
2020-04-03 0 0.325 0.315 0.325 0.310 0.325 142,000 46,000 0.3239 0.206 0.199 0.206 0.196 0.206 224,447 0.2049 1.56%
2020-04-02 0 0.320 0.315 0.320 0.315 0.320 404,000 128,900 0.3191 0.202 0.199 0.202 0.199 0.202 638,567 0.2019 0.00%
2020-04-01 0 0.320 0.315 0.325 0.320 0.320 100,000 32,000 0.3200 0.202 0.199 0.206 0.202 0.202 158,061 0.2025 0.00%
2020-03-31 0 0.320 0.315 0.325 0.310 0.320 488,000 154,560 0.3167 0.202 0.199 0.206 0.196 0.202 771,339 0.2004 1.59%
2020-03-30 0 0.315 0.315 0.335 0.315 0.320 24,000 7,580 0.3158 0.199 0.199 0.212 0.199 0.202 37,935 0.1998 -4.55%
2020-03-27 0 0.330 0.330 0.335 0.330 0.335 40,000 13,220 0.3305 0.209 0.209 0.212 0.209 0.212 63,224 0.2091 0.00%
2020-03-26 0 0.330 0.315 0.335 0.310 0.330 122,000 38,510 0.3157 0.209 0.199 0.212 0.196 0.209 192,835 0.1997 3.13%
2020-03-25 0 0.320 0.320 0.330 0.320 0.330 578,000 188,610 0.3263 0.202 0.202 0.209 0.202 0.209 913,594 0.2064 4.92%
2020-03-24 0 0.305 0.305 0.320 0.305 0.340 98,000 31,150 0.3179 0.193 0.193 0.202 0.193 0.215 154,900 0.2011 -1.61%
2020-03-23 0 0.310 0.310 0.325 0.305 0.320 282,000 88,800 0.3149 0.196 0.196 0.206 0.193 0.202 445,733 0.1992 -6.06%
2020-03-20 0 0.330 0.325 0.335 0.315 0.330 540,000 175,710 0.3254 0.209 0.206 0.212 0.199 0.209 853,531 0.2059 4.76%
2020-03-19 0 0.315 0.315 0.320 0.290 0.320 3,286,000 989,300 0.3011 0.199 0.199 0.202 0.183 0.202 5,193,891 0.1905 -1.56%
2020-03-18 0 0.320 0.315 0.325 0.315 0.355 1,900,000 612,250 0.3222 0.202 0.199 0.206 0.199 0.225 3,003,163 0.2039 -5.88%
2020-03-17 0 0.340 0.340 0.350 0.335 0.350 1,260,000 431,930 0.3428 0.215 0.215 0.221 0.212 0.221 1,991,571 0.2169 -9.33%
2020-03-16 0 0.375 0.375 0.380 0.375 0.405 730,000 284,670 0.3900 0.237 0.237 0.240 0.237 0.256 1,153,847 0.2467 -6.25%
2020-03-13 0 0.400 0.400 0.405 0.385 0.415 1,092,000 438,150 0.4012 0.253 0.253 0.256 0.244 0.263 1,726,028 0.2538 -5.88%
2020-03-12 0 0.425 0.425 0.430 0.420 0.435 530,000 225,950 0.4263 0.269 0.269 0.272 0.266 0.275 837,724 0.2697 -2.30%
2020-03-11 0 0.435 0.430 0.440 0.430 0.440 666,000 289,680 0.4350 0.275 0.272 0.278 0.272 0.278 1,052,688 0.2752 0.00%
2020-03-10 0 0.435 0.435 0.445 0.430 0.440 662,000 288,870 0.4364 0.275 0.275 0.282 0.272 0.278 1,046,365 0.2761 -3.33%
2020-03-09 0 0.450 0.445 0.450 0.450 0.460 448,000 203,060 0.4533 0.285 0.282 0.285 0.285 0.291 708,114 0.2868 -1.10%
2020-03-06 0 0.455 0.455 0.465 0.455 0.465 214,000 98,390 0.4598 0.288 0.288 0.294 0.288 0.294 338,251 0.2909 -1.09%
2020-03-05 0 0.460 0.460 0.470 0.460 0.470 176,000 81,910 0.4654 0.291 0.291 0.297 0.291 0.297 278,188 0.2944 -2.13%
2020-03-04 0 0.470 0.455 0.475 0.455 0.470 108,000 49,850 0.4616 0.297 0.288 0.301 0.288 0.297 170,706 0.2920 2.17%
2020-03-03 0 0.460 0.460 0.465 0.430 0.460 2,344,000 1,037,730 0.4427 0.291 0.291 0.294 0.272 0.291 3,704,955 0.2801 4.55%
2020-03-02 0 0.440 0.440 0.450 0.425 0.450 2,036,000 892,110 0.4382 0.278 0.278 0.285 0.269 0.285 3,218,126 0.2772 1.15%
2020-02-28 0 0.435 0.440 0.445 0.430 0.445 896,000 395,710 0.4416 0.275 0.278 0.282 0.272 0.282 1,416,228 0.2794 -2.25%
2020-02-27 0 0.445 0.440 0.445 0.445 0.460 1,194,000 537,590 0.4502 0.282 0.278 0.282 0.282 0.291 1,887,251 0.2849 -3.26%
2020-02-26 0 0.460 0.455 0.460 0.455 0.460 240,000 109,800 0.4575 0.291 0.288 0.291 0.288 0.291 379,347 0.2894 1.10%
2020-02-25 0 0.455 0.455 0.460 0.440 0.460 312,000 142,490 0.4567 0.288 0.288 0.291 0.278 0.291 493,151 0.2889 -2.15%
2020-02-24 0 0.465 0.465 0.470 0.460 0.470 1,926,000 896,580 0.4655 0.294 0.294 0.297 0.291 0.297 3,044,259 0.2945 -1.06%
2020-02-21 0 0.470 0.470 0.475 0.470 0.490 158,000 75,680 0.4790 0.297 0.297 0.301 0.297 0.310 249,737 0.3030 0.00%
2020-02-20 0 0.470 0.470 0.475 0.460 0.475 262,000 122,020 0.4657 0.297 0.297 0.301 0.291 0.301 414,120 0.2946 1.08%
2020-02-19 0 0.465 0.465 0.475 0.465 0.475 190,000 89,330 0.4702 0.294 0.294 0.301 0.294 0.301 300,316 0.2975 -2.11%
2020-02-18 0 0.475 0.475 0.480 0.465 0.475 194,000 90,810 0.4681 0.301 0.301 0.304 0.294 0.301 306,639 0.2961 0.00%
2020-02-17 0 0.475 0.475 0.480 0.470 0.500 1,224,000 589,500 0.4816 0.301 0.301 0.304 0.297 0.316 1,934,669 0.3047 -4.04%
2020-02-14 0 0.495 0.490 0.495 0.490 0.520 190,000 95,230 0.5012 0.313 0.310 0.313 0.310 0.329 300,316 0.3171 2.06%
2020-02-13 0 0.485 0.485 0.495 0.480 0.490 224,000 108,760 0.4855 0.307 0.307 0.313 0.304 0.310 354,057 0.3072 -3.00%
2020-02-12 0 0.500 0.480 0.500 0.485 0.500 452,000 222,850 0.4930 0.316 0.304 0.316 0.307 0.316 714,437 0.3119 2.04%
2020-02-11 0 0.490 0.475 0.490 0.480 0.490 194,000 94,800 0.4887 0.310 0.301 0.310 0.304 0.310 306,639 0.3092 0.00%
2020-02-10 0 0.490 0.485 0.490 0.475 0.490 162,000 77,910 0.4809 0.310 0.307 0.310 0.301 0.310 256,059 0.3043 1.03%
2020-02-07 0 0.485 0.485 0.490 0.480 0.485 222,000 107,600 0.4847 0.307 0.307 0.310 0.304 0.307 350,896 0.3066 -1.02%
2020-02-06 0 0.490 0.490 0.495 0.480 0.495 266,000 129,540 0.4870 0.310 0.310 0.313 0.304 0.313 420,443 0.3081 1.03%
2020-02-05 0 0.485 0.475 0.500 0.485 0.490 40,000 19,550 0.4888 0.307 0.301 0.316 0.307 0.310 63,224 0.3092 0.00%
2020-02-04 0 0.485 0.485 0.500 0.480 0.490 378,000 181,650 0.4806 0.307 0.307 0.316 0.304 0.310 597,471 0.3040 -3.00%
2020-02-03 0 0.500 0.485 0.500 0.475 0.510 72,000 35,050 0.4868 0.316 0.307 0.316 0.301 0.323 113,804 0.3080 5.26%
2020-01-31 0 0.475 0.470 0.480 0.470 0.480 526,000 251,850 0.4788 0.301 0.297 0.304 0.297 0.304 831,402 0.3029 -2.06%
2020-01-30 0 0.485 0.480 0.490 0.480 0.490 274,000 132,640 0.4841 0.307 0.304 0.310 0.304 0.310 433,088 0.3063 -1.02%
2020-01-29 0 0.490 0.490 0.500 0.480 0.510 850,000 423,810 0.4986 0.310 0.310 0.316 0.304 0.323 1,343,520 0.3154 -5.77%
2020-01-24 0 0.520 0.510 0.530 0.475 0.540 224,000 114,340 0.5104 0.329 0.323 0.335 0.301 0.342 354,057 0.3229 -1.89%
2020-01-23 0 0.530 0.530 0.550 0.530 0.550 418,000 225,460 0.5394 0.335 0.335 0.348 0.335 0.348 660,696 0.3412 -5.36%
2020-01-22 0 0.560 0.550 0.560 0.530 0.560 314,000 172,440 0.5492 0.354 0.348 0.354 0.335 0.354 496,312 0.3474 3.70%
2020-01-21 0 0.540 0.540 0.550 0.530 0.540 276,000 148,680 0.5387 0.342 0.342 0.348 0.335 0.342 436,249 0.3408 -3.57%
2020-01-20 0 0.560 0.550 0.570 0.520 0.570 256,000 141,940 0.5545 0.354 0.348 0.361 0.329 0.361 404,637 0.3508 3.70%
2020-01-17 0 0.540 0.530 0.550 0.530 0.550 142,000 77,560 0.5462 0.342 0.335 0.348 0.335 0.348 224,447 0.3456 -1.82%
2020-01-16 0 0.550 0.520 0.550 0.550 0.550 142,000 78,100 0.5500 0.348 0.329 0.348 0.348 0.348 224,447 0.3480 0.00%
2020-01-15 0 0.550 0.530 0.550 0.520 0.550 231,000 125,430 0.5430 0.348 0.335 0.348 0.329 0.348 365,121 0.3435 0.00%
2020-01-14 0 0.550 0.520 0.550 0.520 0.550 258,000 139,220 0.5396 0.348 0.329 0.348 0.329 0.348 407,798 0.3414 0.00%
2020-01-13 0 0.550 0.540 0.550 0.530 0.550 210,000 113,080 0.5385 0.348 0.342 0.348 0.335 0.348 331,929 0.3407 -1.79%
2020-01-10 0 0.560 0.520 0.560 0.490 0.570 914,000 492,750 0.5391 0.354 0.329 0.354 0.310 0.361 1,444,679 0.3411 12.00%
2020-01-09 0 0.500 0.500 0.510 0.495 0.520 338,000 171,390 0.5071 0.316 0.316 0.323 0.313 0.329 534,247 0.3208 1.01%
2020-01-08 0 0.495 0.495 0.500 0.490 0.495 30,000 14,770 0.4923 0.313 0.313 0.316 0.310 0.313 47,418 0.3115 0.00%
2020-01-07 0 0.495 0.495 0.500 0.495 0.495 38,000 18,810 0.4950 0.313 0.313 0.316 0.313 0.313 60,063 0.3132 -1.00%
2020-01-06 0 0.500 0.500 0.510 0.490 0.500 150,000 74,900 0.4993 0.316 0.316 0.323 0.310 0.316 237,092 0.3159 1.01%
2020-01-03 0 0.495 0.495 0.500 0.490 0.500 230,000 113,110 0.4918 0.313 0.313 0.316 0.310 0.316 363,541 0.3111 0.00%
2020-01-02 0 0.495 0.495 0.500 0.495 0.495 66,000 32,670 0.4950 0.313 0.313 0.316 0.313 0.313 104,320 0.3132 0.00%
2019-12-31 0 0.495 0.495 0.510 0.495 0.500 58,000 28,750 0.4957 0.313 0.313 0.323 0.313 0.316 91,675 0.3136 0.00%
2019-12-30 0 0.495 0.495 0.500 0.495 0.500 70,000 34,790 0.4970 0.313 0.313 0.316 0.313 0.316 110,643 0.3144 -1.00%
2019-12-27 0 0.500 0.500 0.510 0.485 0.500 210,000 104,830 0.4992 0.316 0.316 0.323 0.307 0.316 331,929 0.3158 2.04%
2019-12-24 0 0.490 0.485 0.495 0.490 0.490 112,000 54,880 0.4900 0.310 0.307 0.313 0.310 0.310 177,029 0.3100 -1.01%
2019-12-23 0 0.495 0.495 0.500 0.495 0.495 10,000 4,950 0.4950 0.313 0.313 0.316 0.313 0.313 15,806 0.3132 0.00%
2019-12-20 0 0.495 0.490 0.495 0.495 0.510 12,000 5,970 0.4975 0.313 0.310 0.313 0.313 0.323 18,967 0.3148 -2.94%
2019-12-19 0 0.510 0.495 0.510 0.495 0.510 38,000 18,930 0.4982 0.323 0.313 0.323 0.313 0.323 60,063 0.3152 2.00%
2019-12-18 0 0.500 0.500 0.510 0.500 0.510 182,000 91,360 0.5020 0.316 0.316 0.323 0.316 0.323 287,671 0.3176 0.00%
2019-12-17 0 0.500 0.500 0.510 0.495 0.500 342,000 170,890 0.4997 0.316 0.316 0.323 0.313 0.316 540,569 0.3161 3.09%
2019-12-16 0 0.485 0.485 0.495 0.485 0.485 26,000 12,610 0.4850 0.307 0.307 0.313 0.307 0.307 41,096 0.3068 -1.02%
2019-12-13 0 0.490 0.485 0.495 0.490 0.495 220,000 107,820 0.4901 0.310 0.307 0.313 0.310 0.313 347,735 0.3101 -1.01%
2019-12-12 0 0.495 0.490 0.495 0.480 0.495 418,000 205,240 0.4910 0.313 0.310 0.313 0.304 0.313 660,696 0.3106 3.13%
2019-12-11 0 0.480 0.485 0.490 0.480 0.490 158,000 76,580 0.4847 0.304 0.307 0.310 0.304 0.310 249,737 0.3066 -1.03%
2019-12-10 0 0.485 0.485 0.490 0.480 0.490 166,000 80,920 0.4875 0.307 0.307 0.310 0.304 0.310 262,382 0.3084 -1.02%
2019-12-09 0 0.490 0.480 0.495 0.480 0.495 92,000 45,080 0.4900 0.310 0.304 0.313 0.304 0.313 145,416 0.3100 0.00%
2019-12-06 0 0.490 0.490 0.495 - - 0 0 - 0.310 0.310 0.313 - - 0 - 0.00%
2019-12-05 0 0.490 0.490 0.500 0.485 0.490 136,000 66,540 0.4893 0.310 0.310 0.316 0.307 0.310 214,963 0.3095 1.03%
2019-12-04 0 0.485 0.485 0.500 0.485 0.485 88,000 42,680 0.4850 0.307 0.307 0.316 0.307 0.307 139,094 0.3068 -1.02%
2019-12-03 0 0.490 0.490 0.495 0.485 0.490 140,000 68,200 0.4871 0.310 0.310 0.313 0.307 0.310 221,286 0.3082 -1.01%
2019-12-02 0 0.495 0.495 0.500 0.485 0.500 344,000 169,700 0.4933 0.313 0.313 0.316 0.307 0.316 543,731 0.3121 3.13%
2019-11-29 0 0.480 0.480 0.490 0.475 0.490 62,000 29,880 0.4819 0.304 0.304 0.310 0.301 0.310 97,998 0.3049 -1.03%
2019-11-28 0 0.485 0.485 0.495 0.485 0.500 158,000 78,100 0.4943 0.307 0.307 0.313 0.307 0.316 249,737 0.3127 0.00%
2019-11-27 0 0.485 0.485 0.490 0.480 0.485 98,000 47,340 0.4831 0.307 0.307 0.310 0.304 0.307 154,900 0.3056 0.00%
2019-11-26 0 0.485 0.485 0.495 0.485 0.485 88,000 42,680 0.4850 0.307 0.307 0.313 0.307 0.307 139,094 0.3068 -2.02%
2019-11-25 0 0.495 0.490 0.500 0.470 0.500 326,000 161,040 0.4940 0.313 0.310 0.316 0.297 0.316 515,280 0.3125 5.32%
2019-11-22 0 0.470 0.470 0.475 0.470 0.470 72,000 33,840 0.4700 0.297 0.297 0.301 0.297 0.297 113,804 0.2974 0.00%
2019-11-21 0 0.470 0.470 0.480 0.465 0.485 124,000 59,180 0.4773 0.297 0.297 0.304 0.294 0.307 195,996 0.3019 -2.08%
2019-11-20 0 0.480 0.465 0.480 0.465 0.480 144,000 67,670 0.4699 0.304 0.294 0.304 0.294 0.304 227,608 0.2973 0.00%
2019-11-19 0 0.480 0.470 0.480 0.460 0.485 34,000 16,340 0.4806 0.304 0.297 0.304 0.291 0.307 53,741 0.3041 2.13%
2019-11-18 0 0.470 0.465 0.470 0.460 0.475 368,000 170,820 0.4642 0.297 0.294 0.297 0.291 0.301 581,665 0.2937 -1.05%
2019-11-15 0 0.475 0.470 0.480 0.470 0.480 272,000 129,820 0.4773 0.301 0.297 0.304 0.297 0.304 429,926 0.3020 -1.04%
2019-11-14 0 0.480 0.470 0.480 0.470 0.480 532,000 251,870 0.4734 0.304 0.297 0.304 0.297 0.304 840,886 0.2995 1.05%
2019-11-13 0 0.475 0.475 0.480 0.460 0.500 1,122,000 537,780 0.4793 0.301 0.301 0.304 0.291 0.316 1,773,447 0.3032 -5.00%
2019-11-12 0 0.500 0.500 0.510 0.495 0.510 10,000 5,070 0.5070 0.316 0.316 0.323 0.313 0.323 15,806 0.3208 0.00%
2019-11-11 0 0.500 0.495 0.500 0.500 0.520 358,000 179,620 0.5017 0.316 0.313 0.316 0.316 0.329 565,859 0.3174 -3.85%
2019-11-08 0 0.520 0.510 0.530 0.485 0.620 4,038,000 2,230,430 0.5524 0.329 0.323 0.335 0.307 0.392 6,382,511 0.3495 6.12%
2019-11-07 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.310 0.310 0.316 0.310 0.310 31,612 0.3100 -2.00%
2019-11-06 0 0.500 0.490 0.500 0.490 0.500 114,000 56,720 0.4975 0.316 0.310 0.316 0.310 0.316 180,190 0.3148 0.00%
2019-11-05 0 0.500 0.495 0.510 0.500 0.500 198,000 99,000 0.5000 0.316 0.313 0.323 0.316 0.316 312,961 0.3163 0.00%
2019-11-04 0 0.500 0.495 0.510 0.490 0.500 354,000 175,330 0.4953 0.316 0.313 0.323 0.310 0.316 559,537 0.3133 0.00%
2019-11-01 0 0.500 0.500 0.510 0.495 0.500 144,000 71,990 0.4999 0.316 0.316 0.323 0.313 0.316 227,608 0.3163 3.09%
2019-10-31 0 0.485 0.485 0.500 0.485 0.490 460,000 223,280 0.4854 0.307 0.307 0.316 0.307 0.310 727,082 0.3071 -1.02%
2019-10-30 0 0.490 0.490 0.500 0.485 0.500 264,000 130,010 0.4925 0.310 0.310 0.316 0.307 0.316 417,282 0.3116 1.03%
2019-10-29 0 0.485 0.485 0.495 0.485 0.490 62,000 30,360 0.4897 0.307 0.307 0.313 0.307 0.310 97,998 0.3098 0.00%
2019-10-28 0 0.485 0.485 0.495 0.485 0.500 434,000 212,870 0.4905 0.307 0.307 0.313 0.307 0.316 685,986 0.3103 -2.02%
2019-10-25 0 0.495 0.495 0.500 0.490 0.500 806,000 402,330 0.4992 0.313 0.313 0.316 0.310 0.316 1,273,973 0.3158 -2.94%
2019-10-24 0 0.510 0.510 0.520 0.510 0.520 340,000 173,560 0.5105 0.323 0.323 0.329 0.323 0.329 537,408 0.3230 -1.92%
2019-10-23 0 0.520 0.510 0.520 0.510 0.520 206,000 105,300 0.5112 0.329 0.323 0.329 0.323 0.329 325,606 0.3234 0.00%
2019-10-22 0 0.520 0.510 0.520 0.500 0.550 742,000 382,460 0.5154 0.329 0.323 0.329 0.316 0.348 1,172,814 0.3261 -3.70%
2019-10-21 0 0.540 0.530 0.540 0.540 0.550 80,000 43,420 0.5428 0.342 0.335 0.342 0.342 0.348 126,449 0.3434 -1.82%
2019-10-18 0 0.550 0.540 0.550 0.540 0.550 66,000 35,760 0.5418 0.348 0.342 0.348 0.342 0.348 104,320 0.3428 3.77%
2019-10-17 0 0.530 0.530 0.540 0.530 0.550 592,000 318,400 0.5378 0.335 0.335 0.342 0.335 0.348 935,722 0.3403 -3.64%
2019-10-16 0 0.550 0.540 0.550 0.540 0.550 24,000 12,980 0.5408 0.348 0.342 0.348 0.342 0.348 37,935 0.3422 1.85%
2019-10-15 0 0.540 0.540 0.550 0.540 0.550 132,000 71,740 0.5435 0.342 0.342 0.348 0.342 0.348 208,641 0.3438 0.00%
2019-10-14 0 0.540 0.540 0.550 0.540 0.550 274,000 149,820 0.5468 0.342 0.342 0.348 0.342 0.348 433,088 0.3459 0.00%
2019-10-11 0 0.540 0.540 0.550 0.530 0.550 406,000 219,160 0.5398 0.342 0.342 0.348 0.335 0.348 641,728 0.3415 1.89%
2019-10-10 0 0.530 0.530 0.540 0.520 0.560 1,618,000 863,000 0.5334 0.335 0.335 0.342 0.329 0.354 2,557,430 0.3374 -7.02%
2019-10-09 0 0.570 0.570 0.580 0.560 0.600 518,000 297,320 0.5740 0.361 0.361 0.367 0.354 0.380 818,757 0.3631 -1.72%
2019-10-08 0 0.580 0.580 0.590 0.580 0.590 136,000 80,200 0.5897 0.367 0.367 0.373 0.367 0.373 214,963 0.3731 -1.69%
2019-10-04 0 0.590 0.580 0.600 0.570 0.590 296,000 172,080 0.5814 0.373 0.367 0.380 0.361 0.373 467,861 0.3678 -1.67%
2019-10-03 0 0.600 0.590 0.600 0.570 0.600 162,000 93,400 0.5765 0.380 0.373 0.380 0.361 0.380 256,059 0.3648 1.69%
2019-10-02 0 0.590 0.590 0.600 0.580 0.600 166,000 98,420 0.5929 0.373 0.373 0.380 0.367 0.380 262,382 0.3751 -3.28%
2019-09-30 0 0.610 0.610 0.620 0.600 0.610 132,000 80,320 0.6085 0.386 0.386 0.392 0.380 0.386 208,641 0.3850 1.67%
2019-09-27 0 0.600 0.600 0.610 0.590 0.600 220,000 130,560 0.5935 0.380 0.380 0.386 0.373 0.380 347,735 0.3755 0.00%
2019-09-26 0 0.600 0.600 0.610 0.600 0.610 178,000 107,900 0.6062 0.380 0.380 0.386 0.380 0.386 281,349 0.3835 -1.64%
2019-09-25 0 0.610 0.600 0.620 0.610 0.620 114,000 69,680 0.6112 0.386 0.380 0.392 0.386 0.392 180,190 0.3867 -1.61%
2019-09-24 0 0.620 0.620 0.630 0.610 0.620 134,000 82,080 0.6125 0.392 0.392 0.399 0.386 0.392 211,802 0.3875 0.00%
2019-09-23 0 0.620 0.610 0.620 0.620 0.630 88,000 55,320 0.6286 0.392 0.386 0.392 0.392 0.399 139,094 0.3977 -1.59%
2019-09-20 0 0.630 0.630 0.640 0.630 0.630 278,000 175,140 0.6300 0.399 0.399 0.405 0.399 0.399 439,410 0.3986 0.00%
2019-09-19 0 0.630 0.620 0.630 0.610 0.630 46,000 28,400 0.6174 0.399 0.392 0.399 0.386 0.399 72,708 0.3906 0.00%
2019-09-18 0 0.630 0.620 0.630 0.610 0.630 236,000 146,460 0.6206 0.399 0.392 0.399 0.386 0.399 373,024 0.3926 1.61%
2019-09-17 0 0.620 0.620 0.630 0.610 0.620 130,000 80,560 0.6197 0.392 0.392 0.399 0.386 0.392 205,480 0.3921 -1.59%
2019-09-16 0 0.630 0.610 0.630 0.620 0.630 46,000 28,540 0.6204 0.399 0.386 0.399 0.392 0.399 72,708 0.3925 1.61%
2019-09-13 0 0.620 0.620 0.630 0.610 0.630 416,000 254,980 0.6129 0.392 0.392 0.399 0.386 0.399 657,535 0.3878 1.64%
2019-09-12 0 0.610 0.610 0.630 0.610 0.630 146,000 89,980 0.6163 0.386 0.386 0.399 0.386 0.399 230,769 0.3899 -1.61%
2019-09-11 0 0.620 0.610 0.620 0.610 0.620 50,000 30,540 0.6108 0.392 0.386 0.392 0.386 0.392 79,031 0.3864 0.00%
2019-09-10 0 0.620 0.610 0.620 0.610 0.620 74,000 45,680 0.6173 0.392 0.386 0.392 0.386 0.392 116,965 0.3905 1.64%
2019-09-09 0 0.610 0.610 0.620 0.610 0.640 488,000 305,180 0.6254 0.386 0.386 0.392 0.386 0.405 771,339 0.3956 -4.75%
2019-09-06 0 0.740 0.740 0.750 0.710 0.760 2,710,000 1,991,080 0.7347 0.405 0.405 0.411 0.389 0.416 4,949,656 0.4023 4.23%
2019-09-05 0 0.710 0.710 0.720 0.710 0.720 610,000 433,200 0.7102 0.389 0.389 0.394 0.389 0.394 1,114,129 0.3888 0.00%
2019-09-04 0 0.710 0.700 0.710 0.700 0.710 1,340,000 950,700 0.7095 0.389 0.383 0.389 0.383 0.389 2,447,431 0.3884 0.00%
2019-09-03 0 0.710 0.690 0.710 0.690 0.710 348,000 243,440 0.6995 0.389 0.378 0.389 0.378 0.389 635,602 0.3830 2.90%
2019-09-02 0 0.690 0.690 0.700 0.680 0.700 554,000 383,900 0.6930 0.378 0.378 0.383 0.372 0.383 1,011,848 0.3794 -1.43%
2019-08-30 0 0.700 0.700 0.710 0.700 0.720 876,000 617,400 0.7048 0.383 0.383 0.389 0.383 0.394 1,599,962 0.3859 -1.41%
2019-08-29 0 0.710 0.710 0.720 0.700 0.730 874,000 622,540 0.7123 0.389 0.389 0.394 0.383 0.400 1,596,310 0.3900 0.00%
2019-08-28 0 0.710 0.710 0.720 0.700 0.840 10,216,000 7,612,760 0.7452 0.389 0.389 0.394 0.383 0.460 18,658,923 0.4080 -2.74%
2019-08-27 0 0.730 0.720 0.730 0.680 0.760 5,782,000 4,296,120 0.7430 0.400 0.394 0.400 0.372 0.416 10,560,483 0.4068 4.29%
2019-08-26 0 0.700 0.660 0.700 0.640 0.700 858,000 565,480 0.6591 0.383 0.361 0.383 0.350 0.383 1,567,087 0.3608 1.45%
2019-08-23 0 0.690 0.700 0.710 0.650 0.710 1,258,000 868,220 0.6902 0.378 0.383 0.389 0.356 0.389 2,297,663 0.3779 1.47%
2019-08-22 0 0.680 0.650 0.680 0.650 0.700 1,412,000 940,500 0.6661 0.372 0.356 0.372 0.356 0.383 2,578,935 0.3647 1.49%
2019-08-21 0 0.670 0.670 0.680 0.640 0.680 268,000 180,340 0.6729 0.367 0.367 0.372 0.350 0.372 489,486 0.3684 4.69%
2019-08-20 0 0.640 0.640 0.650 0.630 0.680 204,000 132,000 0.6471 0.350 0.350 0.356 0.345 0.372 372,594 0.3543 -1.54%
2019-08-19 0 0.650 0.650 0.660 0.640 0.690 640,000 422,100 0.6595 0.356 0.356 0.361 0.350 0.378 1,168,922 0.3611 0.00%
2019-08-16 0 0.650 0.640 0.660 0.600 0.780 7,176,000 5,047,880 0.7034 0.356 0.350 0.361 0.329 0.427 13,106,542 0.3851 10.17%
2019-08-15 0 0.590 0.590 0.610 0.570 0.600 350,000 208,520 0.5958 0.323 0.323 0.334 0.312 0.329 639,254 0.3262 -1.67%
2019-08-14 0 0.600 0.570 0.600 0.550 0.610 1,432,000 843,560 0.5891 0.329 0.312 0.329 0.301 0.334 2,615,464 0.3225 5.26%
2019-08-13 0 0.570 0.570 0.580 0.570 0.600 168,000 95,920 0.5710 0.312 0.312 0.318 0.312 0.329 306,842 0.3126 0.00%
2019-08-12 0 0.570 0.570 0.590 0.560 0.590 580,000 334,020 0.5759 0.312 0.312 0.323 0.307 0.323 1,059,336 0.3153 -8.06%
2019-08-09 0 0.620 0.600 0.620 0.610 0.620 72,000 43,740 0.6075 0.339 0.329 0.339 0.334 0.339 131,504 0.3326 3.33%
2019-08-08 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.329 0.329 0.334 0.329 0.329 25,570 0.3285 -1.64%
2019-08-07 0 0.610 0.610 0.620 0.590 0.610 26,000 15,700 0.6038 0.334 0.334 0.339 0.323 0.334 47,487 0.3306 1.67%
2019-08-06 0 0.600 0.580 0.600 0.580 0.600 158,000 93,960 0.5947 0.329 0.318 0.329 0.318 0.329 288,578 0.3256 0.00%
2019-08-05 0 0.600 0.590 0.600 0.600 0.640 738,000 447,600 0.6065 0.329 0.323 0.329 0.329 0.350 1,347,914 0.3321 -6.25%
2019-08-02 0 0.640 0.640 0.650 0.620 0.650 342,000 219,220 0.6410 0.350 0.350 0.356 0.339 0.356 624,643 0.3510 -3.03%
2019-08-01 0 0.660 0.660 0.680 0.660 0.660 10,000 6,600 0.6600 0.361 0.361 0.372 0.361 0.361 18,264 0.3614 -1.49%
2019-07-31 0 0.670 0.670 0.690 0.660 0.700 146,000 97,780 0.6697 0.367 0.367 0.378 0.361 0.383 266,660 0.3667 -1.47%
2019-07-30 0 0.680 0.680 0.690 0.670 0.690 300,000 203,960 0.6799 0.372 0.372 0.378 0.367 0.378 547,932 0.3722 3.03%
2019-07-29 0 0.660 0.660 0.670 0.650 0.700 732,000 489,300 0.6684 0.361 0.361 0.367 0.356 0.383 1,336,955 0.3660 1.54%
2019-07-26 0 0.650 0.650 0.660 0.640 0.650 208,000 135,180 0.6499 0.356 0.356 0.361 0.350 0.356 379,900 0.3558 0.00%
2019-07-25 0 0.650 0.650 0.680 0.650 0.670 348,000 228,960 0.6579 0.356 0.356 0.372 0.356 0.367 635,602 0.3602 -4.41%
2019-07-24 0 0.680 0.660 0.680 0.660 0.680 482,000 322,420 0.6689 0.372 0.361 0.372 0.361 0.372 880,345 0.3662 1.49%
2019-07-23 0 0.670 0.670 0.690 0.670 0.680 66,000 44,320 0.6715 0.367 0.367 0.378 0.367 0.372 120,545 0.3677 -1.47%
2019-07-22 0 0.680 0.670 0.690 0.680 0.700 454,000 311,360 0.6858 0.372 0.367 0.378 0.372 0.383 829,204 0.3755 -2.86%
2019-07-19 0 0.700 0.690 0.710 0.690 0.710 806,000 564,620 0.7005 0.383 0.378 0.389 0.378 0.389 1,472,112 0.3835 0.00%
2019-07-18 0 0.700 0.680 0.700 0.670 0.700 290,000 199,060 0.6864 0.383 0.372 0.383 0.367 0.383 529,668 0.3758 4.48%
2019-07-17 0 0.670 0.670 0.680 0.670 0.680 80,000 53,940 0.6743 0.367 0.367 0.372 0.367 0.372 146,115 0.3692 -1.47%
2019-07-16 0 0.680 0.680 0.700 0.680 0.690 182,000 125,520 0.6897 0.372 0.372 0.383 0.372 0.378 332,412 0.3776 0.00%
2019-07-15 0 0.680 0.680 0.690 0.680 0.690 122,000 83,000 0.6803 0.372 0.372 0.378 0.372 0.378 222,826 0.3725 -1.45%
2019-07-12 0 0.690 0.670 0.690 0.670 0.690 76,000 51,180 0.6734 0.378 0.367 0.378 0.367 0.378 138,810 0.3687 1.47%
2019-07-11 0 0.680 0.680 0.700 0.680 0.700 466,000 323,060 0.6933 0.372 0.372 0.383 0.372 0.383 851,122 0.3796 -1.45%
2019-07-10 0 0.690 0.690 0.700 0.690 0.690 114,000 78,660 0.6900 0.378 0.378 0.383 0.378 0.378 208,214 0.3778 0.00%
2019-07-09 0 0.690 0.660 0.700 0.680 0.690 104,000 71,480 0.6873 0.378 0.361 0.383 0.372 0.378 189,950 0.3763 0.00%
2019-07-08 0 0.690 0.660 0.690 0.660 0.690 212,000 146,220 0.6897 0.378 0.361 0.378 0.361 0.378 387,206 0.3776 2.99%
2019-07-05 0 0.670 0.670 0.690 0.660 0.670 26,000 17,360 0.6677 0.367 0.367 0.378 0.361 0.367 47,487 0.3656 0.00%
2019-07-04 0 0.670 0.670 0.700 0.660 0.700 333,800 225,072 0.6743 0.367 0.367 0.383 0.361 0.383 609,666 0.3692 -1.47%
2019-07-03 0 0.680 0.680 0.690 0.660 0.690 264,000 178,920 0.6777 0.372 0.372 0.378 0.361 0.378 482,180 0.3711 -1.45%
2019-07-02 0 0.690 0.680 0.690 0.690 0.690 60,000 41,400 0.6900 0.378 0.372 0.378 0.378 0.378 109,586 0.3778 -1.43%
2019-06-28 0 0.700 0.680 0.700 0.680 0.700 84,000 57,720 0.6871 0.383 0.372 0.383 0.372 0.383 153,421 0.3762 2.94%
2019-06-27 0 0.680 0.680 0.710 0.680 0.720 488,000 343,340 0.7036 0.372 0.372 0.389 0.372 0.394 891,303 0.3852 0.00%
2019-06-26 0 0.680 0.680 0.710 0.680 0.700 450,000 308,500 0.6856 0.372 0.372 0.389 0.372 0.383 821,899 0.3754 -4.23%
2019-06-25 0 0.710 0.710 0.740 0.710 0.740 116,000 83,680 0.7214 0.389 0.389 0.405 0.389 0.405 211,867 0.3950 -4.05%
2019-06-24 0 0.740 0.720 0.740 0.720 0.740 314,000 229,220 0.7300 0.405 0.394 0.405 0.394 0.405 573,503 0.3997 1.93%
2019-06-21 0 0.780 0.770 0.780 0.760 0.780 552,000 421,840 0.7642 0.397 0.392 0.397 0.387 0.397 1,083,185 0.3894 2.63%
2019-06-20 0 0.760 0.760 0.770 0.760 0.790 248,000 189,160 0.7627 0.387 0.387 0.392 0.387 0.403 486,648 0.3887 0.00%
2019-06-19 0 0.760 0.760 0.770 0.750 0.780 366,000 279,060 0.7625 0.387 0.387 0.392 0.382 0.397 718,199 0.3886 1.33%
2019-06-18 0 0.750 0.750 0.770 0.750 0.800 478,000 367,000 0.7678 0.382 0.382 0.392 0.382 0.408 937,976 0.3913 0.00%
2019-06-17 0 0.750 0.740 0.760 0.750 0.750 118,000 88,500 0.7500 0.382 0.377 0.387 0.382 0.382 231,550 0.3822 2.74%
2019-06-14 0 0.730 0.720 0.730 0.730 0.740 238,000 174,140 0.7317 0.372 0.367 0.372 0.372 0.377 467,026 0.3729 1.39%
2019-06-13 0 0.720 0.720 0.740 0.710 0.720 46,000 32,940 0.7161 0.367 0.367 0.377 0.362 0.367 90,265 0.3649 -1.37%
2019-06-12 0 0.730 0.720 0.730 0.710 0.760 282,000 201,620 0.7150 0.372 0.367 0.372 0.362 0.387 553,366 0.3644 1.39%
2019-06-11 0 0.720 0.710 0.730 0.710 0.730 850,000 609,540 0.7171 0.367 0.362 0.372 0.362 0.372 1,667,948 0.3654 -2.70%
2019-06-10 0 0.740 0.720 0.740 0.710 0.750 450,000 328,680 0.7304 0.377 0.367 0.377 0.362 0.382 883,031 0.3722 -1.33%
2019-06-06 0 0.750 0.740 0.790 - - 0 0 - 0.382 0.377 0.403 - - 0 - 0.00%
2019-06-05 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.382 0.382 0.397 0.382 0.382 98,115 0.3822 -1.32%
2019-06-04 0 0.760 0.740 0.760 0.740 0.760 160,000 119,960 0.7498 0.387 0.377 0.387 0.377 0.387 313,967 0.3821 1.33%
2019-06-03 0 0.750 0.750 0.760 0.750 0.750 82,000 61,500 0.7500 0.382 0.382 0.387 0.382 0.382 160,908 0.3822 -1.32%
2019-05-31 0 0.760 0.750 0.780 0.760 0.770 64,000 49,240 0.7694 0.387 0.382 0.397 0.387 0.392 125,587 0.3921 -1.30%
2019-05-30 0 0.770 0.770 0.790 0.770 0.790 234,000 181,440 0.7754 0.392 0.392 0.403 0.392 0.403 459,176 0.3951 -1.28%
2019-05-29 0 0.780 0.780 0.790 0.770 0.800 128,000 100,320 0.7838 0.397 0.397 0.403 0.392 0.408 251,173 0.3994 2.63%
2019-05-28 0 0.760 0.760 0.770 0.750 0.760 174,000 131,620 0.7564 0.387 0.387 0.392 0.382 0.387 341,439 0.3855 1.33%
2019-05-27 0 0.750 0.730 0.750 0.730 0.750 80,000 59,400 0.7425 0.382 0.372 0.382 0.372 0.382 156,983 0.3784 1.35%
2019-05-24 0 0.740 0.740 0.750 0.730 0.740 386,000 284,760 0.7377 0.377 0.377 0.382 0.372 0.377 757,445 0.3759 1.37%
2019-05-23 0 0.730 0.720 0.730 0.710 0.750 448,000 325,160 0.7258 0.372 0.367 0.372 0.362 0.382 879,107 0.3699 -2.67%
2019-05-22 0 0.750 0.750 0.760 0.750 0.770 392,000 295,120 0.7529 0.382 0.382 0.387 0.382 0.392 769,219 0.3837 0.00%
2019-05-21 0 0.750 0.750 0.760 0.750 0.760 368,000 276,360 0.7510 0.382 0.382 0.387 0.382 0.387 722,124 0.3827 -2.60%
2019-05-20 0 0.770 0.740 0.770 0.750 0.770 256,000 193,000 0.7539 0.392 0.377 0.392 0.382 0.392 502,347 0.3842 0.00%
2019-05-17 0 0.770 0.760 0.780 0.760 0.780 242,000 187,900 0.7764 0.392 0.387 0.397 0.387 0.397 474,875 0.3957 -1.28%
2019-05-16 0 0.780 0.770 0.790 0.770 0.780 126,000 98,180 0.7792 0.397 0.392 0.403 0.392 0.397 247,249 0.3971 4.00%
2019-05-15 0 0.750 0.750 0.770 0.730 0.780 172,000 128,440 0.7467 0.382 0.382 0.392 0.372 0.397 337,514 0.3805 -1.32%
2019-05-14 0 0.760 0.760 0.770 0.720 0.770 404,000 301,040 0.7451 0.387 0.387 0.392 0.367 0.392 792,766 0.3797 -1.30%
2019-05-10 0 0.770 0.770 0.810 0.760 0.790 254,000 196,120 0.7721 0.392 0.392 0.413 0.387 0.403 498,422 0.3935 0.00%
2019-05-09 0 0.770 0.760 0.770 0.750 0.770 380,000 286,960 0.7552 0.392 0.387 0.392 0.382 0.392 745,671 0.3848 0.00%
2019-05-08 0 0.770 0.760 0.770 0.750 0.780 102,000 78,020 0.7649 0.392 0.387 0.392 0.382 0.397 200,154 0.3898 -1.28%
2019-05-07 0 0.780 0.770 0.780 0.780 0.810 856,000 670,080 0.7828 0.397 0.392 0.397 0.397 0.413 1,679,722 0.3989 0.00%
2019-05-06 0 0.780 0.760 0.780 0.740 0.800 1,310,000 1,006,400 0.7682 0.397 0.387 0.397 0.377 0.408 2,570,603 0.3915 -2.50%
2019-05-03 0 0.800 0.790 0.800 0.800 0.840 1,696,000 1,379,160 0.8132 0.408 0.403 0.408 0.408 0.428 3,328,047 0.4144 -4.76%
2019-05-02 0 0.840 0.830 0.850 0.830 0.860 1,018,000 855,680 0.8406 0.428 0.423 0.433 0.423 0.438 1,997,613 0.4284 -1.18%
2019-04-30 0 0.850 0.840 0.870 0.850 0.900 522,000 454,960 0.8716 0.433 0.428 0.443 0.433 0.459 1,024,316 0.4442 -2.30%
2019-04-29 0 0.870 0.870 0.900 0.870 0.900 592,000 527,360 0.8908 0.443 0.443 0.459 0.443 0.459 1,161,677 0.4540 -1.14%
2019-04-26 0 0.880 0.880 0.900 0.880 0.900 1,388,000 1,239,160 0.8928 0.448 0.448 0.459 0.448 0.459 2,723,661 0.4550 -1.12%
2019-04-25 0 0.890 0.880 0.900 0.880 0.940 2,326,000 2,122,200 0.9124 0.454 0.448 0.459 0.448 0.479 4,564,292 0.4650 -1.11%
2019-04-24 0 0.900 0.890 0.910 0.880 0.980 2,404,000 2,190,920 0.9114 0.459 0.454 0.464 0.448 0.499 4,717,350 0.4644 -5.26%
2019-04-23 0 0.950 0.950 0.960 0.860 0.980 4,811,000 4,419,670 0.9187 0.484 0.484 0.489 0.438 0.499 9,440,587 0.4682 9.20%
2019-04-18 0 0.870 0.850 0.870 0.860 0.870 216,000 186,660 0.8642 0.443 0.433 0.443 0.438 0.443 423,855 0.4404 -2.25%
2019-04-17 0 0.890 0.880 0.890 0.880 0.900 344,000 305,040 0.8867 0.454 0.448 0.454 0.448 0.459 675,028 0.4519 0.00%
2019-04-16 0 0.890 0.860 0.890 0.860 0.890 944,000 821,140 0.8699 0.454 0.438 0.454 0.438 0.454 1,852,404 0.4433 1.14%
2019-04-15 0 0.880 0.880 0.890 0.880 0.910 1,392,000 1,243,260 0.8931 0.448 0.448 0.454 0.448 0.464 2,731,511 0.4552 2.33%
2019-04-12 0 0.860 0.850 0.870 0.830 0.870 798,000 684,080 0.8572 0.438 0.433 0.443 0.423 0.443 1,565,909 0.4369 1.18%
2019-04-11 0 0.850 0.840 0.850 0.840 0.860 812,000 686,380 0.8453 0.433 0.428 0.433 0.428 0.438 1,593,381 0.4308 0.00%
2019-04-10 0 0.850 0.850 0.860 0.840 0.860 750,000 634,420 0.8459 0.433 0.433 0.438 0.428 0.438 1,471,719 0.4311 -1.16%
2019-04-09 0 0.860 0.850 0.860 0.840 0.880 1,038,000 893,460 0.8608 0.438 0.433 0.438 0.428 0.448 2,036,859 0.4386 0.00%
2019-04-08 0 0.860 0.860 0.870 0.860 0.910 784,000 690,900 0.8813 0.438 0.438 0.443 0.438 0.464 1,538,437 0.4491 -2.27%
2019-04-04 0 0.880 0.870 0.890 0.850 0.900 1,514,000 1,317,860 0.8704 0.448 0.443 0.454 0.433 0.459 2,970,910 0.4436 -1.12%
2019-04-03 0 0.890 0.870 0.890 0.860 0.890 646,000 564,520 0.8739 0.454 0.443 0.454 0.438 0.454 1,267,641 0.4453 2.30%
2019-04-02 0 0.870 0.870 0.890 0.870 0.910 1,012,000 900,000 0.8893 0.443 0.443 0.454 0.443 0.464 1,985,840 0.4532 -4.40%
2019-04-01 0 0.910 0.900 0.910 0.830 0.930 4,386,000 3,872,340 0.8829 0.464 0.459 0.464 0.423 0.474 8,606,613 0.4499 -1.09%
2019-03-29 0 0.920 0.910 0.930 0.780 0.950 7,450,000 6,547,080 0.8788 0.469 0.464 0.474 0.397 0.484 14,619,076 0.4478 12.20%
2019-03-28 0 0.820 0.820 0.830 0.800 0.880 6,702,000 5,603,780 0.8361 0.418 0.418 0.423 0.408 0.448 13,151,282 0.4261 6.49%
2019-03-27 0 0.770 0.760 0.770 0.680 0.910 6,366,000 5,041,600 0.7920 0.392 0.387 0.392 0.347 0.464 12,491,952 0.4036 14.93%
2019-03-26 0 0.670 0.670 0.680 0.670 0.710 880,000 609,940 0.6931 0.341 0.341 0.347 0.341 0.362 1,726,817 0.3532 -2.90%
2019-03-25 0 0.690 0.670 0.690 0.670 0.690 562,000 380,340 0.6768 0.352 0.341 0.352 0.341 0.352 1,102,808 0.3449 -1.43%
2019-03-22 0 0.700 0.690 0.710 0.680 0.700 640,000 445,420 0.6960 0.357 0.352 0.362 0.347 0.357 1,255,867 0.3547 0.00%
2019-03-21 0 0.700 0.690 0.700 0.680 0.710 464,000 323,060 0.6963 0.357 0.352 0.357 0.347 0.362 910,504 0.3548 -1.41%
2019-03-20 0 0.710 0.690 0.710 0.630 0.710 4,520,000 3,032,900 0.6710 0.362 0.352 0.362 0.321 0.362 8,869,560 0.3419 1.43%
2019-03-19 0 0.700 0.690 0.700 0.690 0.720 1,616,000 1,146,660 0.7096 0.357 0.352 0.357 0.352 0.367 3,171,064 0.3616 0.00%
2019-03-18 0 0.700 0.700 0.710 0.680 0.730 1,312,000 917,740 0.6995 0.357 0.357 0.362 0.347 0.372 2,574,527 0.3565 0.00%
2019-03-15 0 0.700 0.700 0.710 0.700 0.750 3,548,000 2,567,220 0.7236 0.357 0.357 0.362 0.357 0.382 6,962,213 0.3687 -5.41%
2019-03-14 0 0.740 0.740 0.750 0.600 0.760 14,470,000 10,182,720 0.7037 0.377 0.377 0.382 0.306 0.387 28,394,367 0.3586 21.31%
2019-03-13 0 0.610 0.600 0.610 0.600 0.620 318,000 192,480 0.6053 0.311 0.306 0.311 0.306 0.316 624,009 0.3085 1.67%
2019-03-12 0 0.600 0.600 0.610 0.590 0.600 364,000 218,300 0.5997 0.306 0.306 0.311 0.301 0.306 714,274 0.3056 1.69%
2019-03-11 0 0.590 0.590 0.600 0.590 0.610 116,000 69,560 0.5997 0.301 0.301 0.306 0.301 0.311 227,626 0.3056 -1.67%
2019-03-08 0 0.600 0.580 0.600 0.580 0.610 408,000 241,820 0.5927 0.306 0.296 0.306 0.296 0.311 800,615 0.3020 0.00%
2019-03-07 0 0.600 0.590 0.610 0.600 0.610 196,000 117,860 0.6013 0.306 0.301 0.311 0.306 0.311 384,609 0.3064 -1.64%
2019-03-06 0 0.610 0.600 0.610 0.590 0.610 218,000 131,400 0.6028 0.311 0.306 0.311 0.301 0.311 427,780 0.3072 1.67%
2019-03-05 0 0.600 0.590 0.610 0.580 0.610 406,000 240,600 0.5926 0.306 0.301 0.311 0.296 0.311 796,691 0.3020 0.00%
2019-03-04 0 0.600 0.590 0.610 0.590 0.630 968,000 585,060 0.6044 0.306 0.301 0.311 0.301 0.321 1,899,499 0.3080 -1.64%
2019-03-01 0 0.610 0.600 0.610 0.600 0.630 168,000 102,400 0.6095 0.311 0.306 0.311 0.306 0.321 329,665 0.3106 -1.61%
2019-02-28 0 0.620 0.600 0.620 0.600 0.620 214,000 129,680 0.6060 0.316 0.306 0.316 0.306 0.316 419,931 0.3088 1.64%
2019-02-27 0 0.610 0.610 0.620 0.600 0.640 1,800,000 1,112,040 0.6178 0.311 0.311 0.316 0.306 0.326 3,532,126 0.3148 0.00%
2019-02-26 0 0.610 0.610 0.620 0.590 0.610 408,000 246,540 0.6043 0.311 0.311 0.316 0.301 0.311 800,615 0.3079 0.00%
2019-02-25 0 0.610 0.590 0.610 0.590 0.610 416,000 249,080 0.5988 0.311 0.301 0.311 0.301 0.311 816,314 0.3051 1.67%
2019-02-22 0 0.600 0.600 0.610 0.580 0.600 488,000 289,420 0.5931 0.306 0.306 0.311 0.296 0.306 957,599 0.3022 5.26%
2019-02-21 0 0.570 0.570 0.580 0.570 0.590 192,000 111,780 0.5822 0.290 0.290 0.296 0.290 0.301 376,760 0.2967 -3.39%
2019-02-20 0 0.590 0.580 0.590 0.580 0.590 210,000 123,000 0.5857 0.301 0.296 0.301 0.296 0.301 412,081 0.2985 0.00%
2019-02-19 0 0.590 0.580 0.590 0.560 0.610 1,448,000 837,540 0.5784 0.301 0.296 0.301 0.285 0.311 2,841,399 0.2948 -3.28%
2019-02-18 0 0.610 0.610 0.620 0.580 0.610 708,000 428,560 0.6053 0.311 0.311 0.316 0.296 0.311 1,389,303 0.3085 3.39%
2019-02-15 0 0.590 0.590 0.600 0.580 0.600 466,000 274,480 0.5890 0.301 0.301 0.306 0.296 0.306 914,428 0.3002 0.00%
2019-02-14 0 0.590 0.590 0.600 0.590 0.600 40,000 23,640 0.5910 0.301 0.301 0.306 0.301 0.306 78,492 0.3012 0.00%
2019-02-13 0 0.590 0.590 0.600 0.580 0.610 924,000 545,180 0.5900 0.301 0.301 0.306 0.296 0.311 1,813,158 0.3007 1.72%
2019-02-12 0 0.580 0.570 0.590 0.570 0.580 390,000 225,000 0.5769 0.296 0.290 0.301 0.290 0.296 765,294 0.2940 0.00%
2019-02-11 0 0.580 0.570 0.590 0.560 0.590 842,000 483,140 0.5738 0.296 0.290 0.301 0.285 0.301 1,652,250 0.2924 -3.33%
2019-02-08 0 0.600 0.590 0.600 0.580 0.600 148,000 86,540 0.5847 0.306 0.301 0.306 0.296 0.306 290,419 0.2980 3.45%
2019-02-04 0 0.580 0.570 0.600 - - 0 0 - 0.296 0.290 0.306 - - 0 - 0.00%
2019-02-01 0 0.580 0.580 0.600 0.580 0.600 238,000 138,880 0.5835 0.296 0.296 0.306 0.296 0.306 467,026 0.2974 0.00%
2019-01-31 0 0.580 0.580 0.600 0.560 0.610 818,000 482,040 0.5893 0.296 0.296 0.306 0.285 0.311 1,605,155 0.3003 1.75%
2019-01-30 0 0.570 0.570 0.580 0.560 0.570 24,000 13,500 0.5625 0.290 0.290 0.296 0.285 0.290 47,095 0.2867 0.00%
2019-01-29 0 0.570 0.560 0.570 0.570 0.570 286,000 163,020 0.5700 0.290 0.285 0.290 0.290 0.290 561,216 0.2905 0.00%
2019-01-28 0 0.570 0.560 0.570 0.550 0.570 272,000 152,480 0.5606 0.290 0.285 0.290 0.280 0.290 533,743 0.2857 1.79%
2019-01-25 0 0.560 0.560 0.570 0.550 0.560 96,000 53,100 0.5531 0.285 0.285 0.290 0.280 0.285 188,380 0.2819 0.00%
2019-01-24 0 0.560 0.550 0.560 0.550 0.560 248,000 138,040 0.5566 0.285 0.280 0.285 0.280 0.285 486,648 0.2837 0.00%
2019-01-23 0 0.560 0.550 0.560 0.540 0.560 38,000 20,820 0.5479 0.285 0.280 0.285 0.275 0.285 74,567 0.2792 0.00%
2019-01-22 0 0.560 0.550 0.560 0.540 0.560 774,000 422,860 0.5463 0.285 0.280 0.285 0.275 0.285 1,518,814 0.2784 -1.75%
2019-01-21 0 0.570 0.570 0.580 0.570 0.580 64,000 36,500 0.5703 0.290 0.290 0.296 0.290 0.296 125,587 0.2906 0.00%
2019-01-18 0 0.570 0.570 0.580 0.570 0.580 182,000 103,900 0.5709 0.290 0.290 0.296 0.290 0.296 357,137 0.2909 0.00%
2019-01-17 0 0.570 0.570 0.580 0.560 0.580 202,000 114,720 0.5679 0.290 0.290 0.296 0.285 0.296 396,383 0.2894 0.00%
2019-01-16 0 0.570 0.560 0.570 0.570 0.580 46,000 26,540 0.5770 0.290 0.285 0.290 0.290 0.296 90,265 0.2940 0.00%
2019-01-15 0 0.570 0.570 0.580 0.550 0.590 1,076,000 612,040 0.5688 0.290 0.290 0.296 0.280 0.301 2,111,426 0.2899 1.79%
2019-01-14 0 0.560 0.550 0.560 0.550 0.560 210,000 117,460 0.5593 0.285 0.280 0.285 0.280 0.285 412,081 0.2850 1.82%
2019-01-11 0 0.550 0.550 0.560 0.540 0.560 236,000 130,940 0.5548 0.280 0.280 0.285 0.275 0.285 463,101 0.2827 0.00%
2019-01-10 0 0.550 0.550 0.560 0.540 0.560 112,000 61,500 0.5491 0.280 0.280 0.285 0.275 0.285 219,777 0.2798 0.00%
2019-01-09 0 0.550 0.540 0.560 0.550 0.560 468,000 259,740 0.5550 0.280 0.275 0.285 0.280 0.285 918,353 0.2828 0.00%
2019-01-08 0 0.550 0.540 0.550 0.540 0.560 376,000 207,600 0.5521 0.280 0.275 0.280 0.275 0.285 737,822 0.2814 0.00%
2019-01-07 0 0.550 0.550 0.560 0.540 0.580 1,248,000 687,360 0.5508 0.280 0.280 0.285 0.275 0.296 2,448,941 0.2807 -1.79%
2019-01-04 0 0.560 0.550 0.560 0.540 0.580 664,000 364,560 0.5490 0.285 0.280 0.285 0.275 0.296 1,302,962 0.2798 1.82%
2019-01-03 0 0.550 0.550 0.560 0.550 0.580 450,000 249,200 0.5538 0.280 0.280 0.285 0.280 0.296 883,031 0.2822 -3.51%
2019-01-02 0 0.570 0.570 0.590 0.560 0.620 194,000 116,220 0.5991 0.290 0.290 0.301 0.285 0.316 380,685 0.3053 -1.72%
2018-12-31 0 0.580 0.580 0.620 0.580 0.600 196,000 113,920 0.5812 0.296 0.296 0.316 0.296 0.306 384,609 0.2962 -3.33%
2018-12-28 0 0.600 0.590 0.600 0.540 0.600 2,828,000 1,598,320 0.5652 0.306 0.301 0.306 0.275 0.306 5,549,362 0.2880 3.45%
2018-12-27 0 0.580 0.570 0.580 0.570 0.580 522,000 300,100 0.5749 0.296 0.290 0.296 0.290 0.296 1,024,316 0.2930 1.75%
2018-12-24 0 0.570 0.570 0.590 0.570 0.580 248,000 142,200 0.5734 0.290 0.290 0.301 0.290 0.296 486,648 0.2922 -3.39%
2018-12-21 0 0.590 0.590 0.600 0.570 0.610 196,000 113,860 0.5809 0.301 0.301 0.306 0.290 0.311 384,609 0.2960 0.00%
2018-12-20 0 0.590 0.590 0.630 0.590 0.610 1,052,000 628,160 0.5971 0.301 0.301 0.321 0.301 0.311 2,064,331 0.3043 -3.28%
2018-12-19 0 0.610 0.610 0.630 0.610 0.610 32,000 19,520 0.6100 0.311 0.311 0.321 0.311 0.311 62,793 0.3109 -3.17%
2018-12-18 0 0.630 0.620 0.630 0.620 0.630 292,000 181,060 0.6201 0.321 0.316 0.321 0.316 0.321 572,989 0.3160 0.00%
2018-12-17 0 0.630 0.620 0.630 0.610 0.640 716,000 451,280 0.6303 0.321 0.316 0.321 0.311 0.326 1,405,001 0.3212 5.00%
2018-12-14 0 0.600 0.600 0.610 0.590 0.620 1,406,000 848,860 0.6037 0.306 0.306 0.311 0.301 0.316 2,758,983 0.3077 -3.23%
2018-12-13 0 0.620 0.620 0.650 0.610 0.660 748,000 472,300 0.6314 0.316 0.316 0.331 0.311 0.336 1,467,795 0.3218 3.33%
2018-12-12 0 0.600 0.590 0.620 0.600 0.640 616,000 370,800 0.6019 0.306 0.301 0.316 0.306 0.326 1,208,772 0.3068 -1.64%
2018-12-11 0 0.610 0.610 0.620 0.600 0.620 446,000 271,920 0.6097 0.311 0.311 0.316 0.306 0.316 875,182 0.3107 1.67%
2018-12-10 0 0.600 0.590 0.610 0.600 0.640 534,000 326,860 0.6121 0.306 0.301 0.311 0.306 0.326 1,047,864 0.3119 -7.69%
2018-12-07 0 0.650 0.640 0.650 0.650 0.660 226,000 147,500 0.6527 0.331 0.326 0.331 0.331 0.336 443,478 0.3326 0.00%
2018-12-06 0 0.650 0.640 0.660 0.640 0.650 566,000 367,460 0.6492 0.331 0.326 0.336 0.326 0.331 1,110,657 0.3308 -2.99%
2018-12-05 0 0.670 0.660 0.670 0.670 0.670 22,000 14,740 0.6700 0.341 0.336 0.341 0.341 0.341 43,170 0.3414 0.00%
2018-12-04 0 0.670 0.660 0.670 0.650 0.740 4,648,000 3,151,900 0.6781 0.341 0.336 0.341 0.331 0.377 9,120,734 0.3456 1.52%
2018-12-03 0 0.660 0.660 0.670 0.660 0.690 338,000 227,340 0.6726 0.336 0.336 0.341 0.336 0.352 663,255 0.3428 -2.94%
2018-11-30 0 0.680 0.670 0.680 0.660 0.680 20,000 13,520 0.6760 0.347 0.341 0.347 0.336 0.347 39,246 0.3445 3.03%
2018-11-29 0 0.660 0.660 0.670 0.660 0.680 480,000 317,780 0.6620 0.336 0.336 0.341 0.336 0.347 941,900 0.3374 -4.35%
2018-11-28 0 0.690 0.680 0.700 0.660 0.690 222,000 151,360 0.6818 0.352 0.347 0.357 0.336 0.352 435,629 0.3475 0.00%
2018-11-27 0 0.690 0.680 0.690 0.670 0.690 326,000 220,380 0.6760 0.352 0.347 0.352 0.341 0.352 639,707 0.3445 0.00%
2018-11-26 0 0.690 0.690 0.700 0.690 0.720 270,000 187,960 0.6961 0.352 0.352 0.357 0.352 0.367 529,819 0.3548 -1.43%
2018-11-23 0 0.700 0.690 0.700 0.680 0.700 378,000 262,020 0.6932 0.357 0.352 0.357 0.347 0.357 741,746 0.3532 -1.41%
2018-11-22 0 0.710 0.690 0.710 0.650 0.730 3,016,000 2,052,522 0.6805 0.362 0.352 0.362 0.331 0.372 5,918,273 0.3468 5.97%
2018-11-21 0 0.670 0.670 0.690 0.640 0.680 214,000 142,520 0.6660 0.341 0.341 0.352 0.326 0.347 419,931 0.3394 1.52%
2018-11-20 0 0.660 0.650 0.660 0.660 0.670 86,000 57,340 0.6667 0.336 0.331 0.336 0.336 0.341 168,757 0.3398 -2.94%
2018-11-19 0 0.680 0.660 0.680 0.640 0.680 262,000 172,560 0.6586 0.347 0.336 0.347 0.326 0.347 514,121 0.3356 6.25%
2018-11-16 0 0.640 0.640 0.660 0.640 0.640 52,000 33,280 0.6400 0.326 0.326 0.336 0.326 0.326 102,039 0.3261 -3.03%
2018-11-15 0 0.660 0.650 0.680 0.640 0.660 90,000 58,360 0.6484 0.336 0.331 0.347 0.326 0.336 176,606 0.3305 1.54%
2018-11-14 0 0.650 0.650 0.660 0.630 0.660 62,000 40,240 0.6490 0.331 0.331 0.336 0.321 0.336 121,662 0.3308 -1.52%
2018-11-13 0 0.660 0.640 0.660 0.640 0.660 782,000 503,900 0.6444 0.336 0.326 0.336 0.326 0.336 1,534,512 0.3284 0.00%
2018-11-12 0 0.660 0.650 0.670 0.660 0.690 74,000 49,460 0.6684 0.336 0.331 0.341 0.336 0.352 145,210 0.3406 -1.49%
2018-11-09 0 0.670 0.670 0.680 0.660 0.690 72,000 48,160 0.6689 0.341 0.341 0.347 0.336 0.352 141,285 0.3409 -2.90%
2018-11-08 0 0.690 0.680 0.690 0.650 0.700 1,000,000 669,060 0.6691 0.352 0.347 0.352 0.331 0.357 1,962,292 0.3410 2.99%
2018-11-07 0 0.670 0.670 0.680 0.670 0.730 672,000 462,300 0.6879 0.341 0.341 0.347 0.341 0.372 1,318,660 0.3506 -5.63%
2018-11-06 0 0.710 0.710 0.720 0.640 0.720 1,708,000 1,181,920 0.6920 0.362 0.362 0.367 0.326 0.367 3,351,595 0.3526 9.23%
2018-11-05 0 0.650 0.650 0.660 0.600 0.650 1,974,000 1,240,520 0.6284 0.331 0.331 0.336 0.306 0.331 3,873,565 0.3203 1.56%
2018-11-02 0 0.640 0.640 0.660 0.510 0.760 16,822,000 10,819,140 0.6432 0.326 0.326 0.336 0.260 0.387 33,009,678 0.3278 28.00%
2018-11-01 0 0.500 0.500 0.520 0.485 0.530 884,000 453,850 0.5134 0.255 0.255 0.265 0.247 0.270 1,734,666 0.2616 3.09%
2018-10-31 0 0.485 0.480 0.485 0.485 0.500 92,000 45,050 0.4897 0.247 0.245 0.247 0.247 0.255 180,531 0.2495 0.00%
2018-10-30 0 0.485 0.480 0.485 0.480 0.485 160,000 76,980 0.4811 0.247 0.245 0.247 0.245 0.247 313,967 0.2452 0.00%
2018-10-29 0 0.485 0.485 0.495 0.470 0.490 614,000 296,500 0.4829 0.247 0.247 0.252 0.240 0.250 1,204,847 0.2461 1.04%
2018-10-26 0 0.480 0.480 0.485 0.480 0.490 424,000 205,580 0.4849 0.245 0.245 0.247 0.245 0.250 832,012 0.2471 -2.04%
2018-10-25 0 0.490 0.485 0.495 0.475 0.500 756,000 365,920 0.4840 0.250 0.247 0.252 0.242 0.255 1,483,493 0.2467 -2.00%
2018-10-24 0 0.500 0.500 0.510 0.500 0.510 88,000 44,860 0.5098 0.255 0.255 0.260 0.255 0.260 172,682 0.2598 -1.96%
2018-10-23 0 0.510 0.510 0.530 0.510 0.520 632,000 324,360 0.5132 0.260 0.260 0.270 0.260 0.265 1,240,169 0.2615 -3.77%
2018-10-22 0 0.530 0.530 0.540 0.520 0.540 262,000 139,420 0.5321 0.270 0.270 0.275 0.265 0.275 514,121 0.2712 1.92%
2018-10-19 0 0.520 0.520 0.530 0.510 0.530 864,000 452,180 0.5234 0.265 0.265 0.270 0.260 0.270 1,695,420 0.2667 -3.70%
2018-10-18 0 0.540 0.540 0.550 0.520 0.560 148,000 80,120 0.5414 0.275 0.275 0.280 0.265 0.285 290,419 0.2759 -3.57%
2018-10-16 0 0.560 0.560 0.570 0.560 0.570 380,000 215,800 0.5679 0.285 0.285 0.290 0.285 0.290 745,671 0.2894 -1.75%
2018-10-15 0 0.570 0.570 0.580 0.560 0.580 216,000 123,940 0.5738 0.290 0.290 0.296 0.285 0.296 423,855 0.2924 -3.39%
2018-10-12 0 0.590 0.590 0.610 0.580 0.610 560,000 333,460 0.5955 0.301 0.301 0.311 0.296 0.311 1,098,884 0.3035 0.00%
2018-10-11 0 0.590 0.590 0.600 0.570 0.650 1,704,000 1,017,960 0.5974 0.301 0.301 0.306 0.290 0.331 3,343,746 0.3044 -11.94%
2018-10-10 0 0.670 0.670 0.680 0.670 0.680 334,000 224,800 0.6731 0.341 0.341 0.347 0.341 0.347 655,406 0.3430 1.52%
2018-10-09 0 0.660 0.660 0.680 0.660 0.670 508,000 337,700 0.6648 0.336 0.336 0.347 0.336 0.341 996,844 0.3388 0.00%
2018-10-08 0 0.660 0.660 0.680 0.660 0.680 1,070,000 719,160 0.6721 0.336 0.336 0.347 0.336 0.347 2,099,653 0.3425 -2.94%
2018-10-05 0 0.680 0.680 0.700 0.670 0.680 120,000 80,620 0.6718 0.347 0.347 0.357 0.341 0.347 235,475 0.3424 0.00%
2018-10-04 0 0.680 0.680 0.700 0.680 0.680 154,000 104,720 0.6800 0.347 0.347 0.357 0.347 0.347 302,193 0.3465 -1.45%
2018-10-03 0 0.690 0.690 0.720 0.680 0.700 286,000 197,000 0.6888 0.352 0.352 0.367 0.347 0.357 561,216 0.3510 -1.43%
2018-10-02 0 0.700 0.700 0.710 0.670 0.700 928,000 638,240 0.6878 0.357 0.357 0.362 0.341 0.357 1,821,007 0.3505 0.00%
2018-09-28 0 0.700 0.700 0.710 0.700 0.720 488,000 343,120 0.7031 0.357 0.357 0.362 0.357 0.367 957,599 0.3583 0.00%
2018-09-27 0 0.700 0.700 0.710 0.700 0.710 468,000 331,300 0.7079 0.357 0.357 0.362 0.357 0.362 918,353 0.3608 0.00%
2018-09-26 0 0.700 0.700 0.710 0.700 0.710 242,000 169,680 0.7012 0.357 0.357 0.362 0.357 0.362 474,875 0.3573 0.00%
2018-09-24 0 0.700 0.700 0.710 0.700 0.740 294,000 206,860 0.7036 0.357 0.357 0.362 0.357 0.377 576,914 0.3586 -1.41%
2018-09-21 0 0.710 0.710 0.720 0.710 0.720 126,000 89,480 0.7102 0.362 0.362 0.367 0.362 0.367 247,249 0.3619 0.00%
2018-09-20 0 0.710 0.710 0.720 0.710 0.730 74,000 52,980 0.7159 0.362 0.362 0.367 0.362 0.372 145,210 0.3649 1.43%
2018-09-19 0 0.700 0.700 0.710 0.700 0.720 810,000 579,040 0.7149 0.357 0.357 0.362 0.357 0.367 1,589,457 0.3643 2.94%
2018-09-18 0 0.680 0.680 0.690 0.680 0.700 838,000 573,380 0.6842 0.347 0.347 0.352 0.347 0.357 1,644,401 0.3487 -2.86%
2018-09-17 0 0.700 0.690 0.700 0.690 0.700 314,000 217,700 0.6933 0.357 0.352 0.357 0.352 0.357 616,160 0.3533 0.00%
2018-09-14 0 0.700 0.690 0.700 0.690 0.700 132,000 92,300 0.6992 0.357 0.352 0.357 0.352 0.357 259,023 0.3563 0.00%
2018-09-13 0 0.700 0.690 0.700 0.690 0.710 1,054,000 738,000 0.7002 0.357 0.352 0.357 0.352 0.362 2,068,256 0.3568 -1.41%
2018-09-12 0 0.710 0.700 0.710 0.690 0.760 1,248,000 883,720 0.7081 0.362 0.357 0.362 0.352 0.387 2,448,941 0.3609 1.43%
2018-09-11 0 0.700 0.690 0.700 0.690 0.700 626,000 436,040 0.6965 0.357 0.352 0.357 0.352 0.357 1,228,395 0.3550 -1.41%
2018-09-10 0 0.710 0.700 0.710 0.700 0.720 906,000 643,260 0.7100 0.362 0.357 0.362 0.357 0.367 1,777,837 0.3618 -2.74%
2018-09-07 0 0.730 0.730 0.740 0.710 0.740 914,000 663,820 0.7263 0.372 0.372 0.377 0.362 0.377 1,793,535 0.3701 -1.35%
2018-09-06 0 0.740 0.730 0.740 0.720 0.760 856,000 628,720 0.7345 0.377 0.372 0.377 0.367 0.387 1,679,722 0.3743 -1.33%
2018-09-05 0 0.750 0.750 0.760 0.750 0.790 1,276,000 973,780 0.7632 0.382 0.382 0.387 0.382 0.403 2,503,885 0.3889 -6.25%
2018-09-04 0 0.800 0.790 0.800 0.780 0.810 458,000 363,580 0.7938 0.408 0.403 0.408 0.397 0.413 898,730 0.4045 0.00%
2018-09-03 0 0.800 0.780 0.800 0.750 0.810 2,616,000 2,076,240 0.7937 0.408 0.397 0.408 0.382 0.413 5,133,356 0.4045 6.67%
2018-08-31 0 0.750 0.740 0.750 0.730 0.760 524,000 393,580 0.7511 0.382 0.377 0.382 0.372 0.387 1,028,241 0.3828 0.00%
2018-08-30 0 0.750 0.750 0.760 0.750 0.760 784,000 593,480 0.7570 0.382 0.382 0.387 0.382 0.387 1,538,437 0.3858 0.00%
2018-08-29 0 0.750 0.750 0.760 0.750 0.780 802,000 609,980 0.7606 0.382 0.382 0.387 0.382 0.397 1,573,758 0.3876 -3.85%
2018-08-28 0 0.780 0.760 0.770 0.720 0.840 8,320,000 6,418,860 0.7715 0.397 0.387 0.392 0.367 0.428 16,326,271 0.3932 -12.36%
2018-08-27 0 0.890 0.880 0.900 0.830 0.900 3,044,000 2,680,740 0.8807 0.454 0.448 0.459 0.423 0.459 5,973,217 0.4488 4.71%
2018-08-24 0 0.850 0.850 0.860 0.840 0.860 300,000 254,980 0.8499 0.433 0.433 0.438 0.428 0.438 588,688 0.4331 0.00%
2018-08-23 0 0.850 0.840 0.850 0.830 0.850 670,000 566,200 0.8451 0.433 0.428 0.433 0.423 0.433 1,314,736 0.4307 1.19%
2018-08-22 0 0.840 0.840 0.850 0.820 0.850 438,000 367,260 0.8385 0.428 0.428 0.433 0.418 0.433 859,484 0.4273 -1.18%
2018-08-21 0 0.850 0.840 0.860 0.790 0.860 2,290,000 1,914,100 0.8359 0.433 0.428 0.438 0.403 0.438 4,493,649 0.4260 6.25%
2018-08-20 0 0.800 0.780 0.810 0.750 0.800 670,000 527,200 0.7869 0.408 0.397 0.413 0.382 0.408 1,314,736 0.4010 1.27%
2018-08-17 0 0.790 0.790 0.800 0.790 0.810 666,000 530,980 0.7973 0.403 0.403 0.408 0.403 0.413 1,306,887 0.4063 0.00%
2018-08-16 0 0.790 0.780 0.800 0.780 0.810 652,000 518,860 0.7958 0.403 0.397 0.408 0.397 0.413 1,279,414 0.4055 -1.25%
2018-08-15 0 0.800 0.800 0.810 0.790 0.800 1,134,000 905,140 0.7982 0.408 0.408 0.413 0.403 0.408 2,225,239 0.4068 -1.23%
2018-08-14 0 0.810 0.810 0.820 0.770 0.830 2,422,000 1,931,800 0.7976 0.413 0.413 0.418 0.392 0.423 4,752,672 0.4065 -3.57%
2018-08-13 0 0.840 0.840 0.850 0.820 0.850 1,364,000 1,134,340 0.8316 0.428 0.428 0.433 0.418 0.433 2,676,566 0.4238 -2.33%
2018-08-10 0 0.860 0.860 0.870 0.850 0.880 1,060,000 916,860 0.8650 0.438 0.438 0.443 0.433 0.448 2,080,030 0.4408 -2.27%
2018-08-09 0 0.880 0.860 0.880 0.830 0.890 1,752,000 1,519,980 0.8676 0.448 0.438 0.448 0.423 0.454 3,437,936 0.4421 6.02%
2018-08-08 0 0.830 0.830 0.840 0.820 0.850 510,000 424,980 0.8333 0.423 0.423 0.428 0.418 0.433 1,000,769 0.4247 0.00%
2018-08-07 0 0.830 0.830 0.840 0.820 0.850 964,000 803,860 0.8339 0.423 0.423 0.428 0.418 0.433 1,891,650 0.4250 -1.19%
2018-08-06 0 0.840 0.840 0.860 0.840 0.880 748,000 642,880 0.8595 0.428 0.428 0.438 0.428 0.448 1,467,795 0.4380 -2.33%
2018-08-03 0 0.860 0.850 0.860 0.840 0.900 3,440,200 2,980,212 0.8663 0.438 0.433 0.438 0.428 0.459 6,750,677 0.4415 3.61%
2018-08-02 0 0.830 0.820 0.830 0.820 0.830 1,000,000 824,940 0.8249 0.423 0.418 0.423 0.418 0.423 1,962,292 0.4204 -1.19%
2018-08-01 0 0.840 0.840 0.850 0.840 0.860 716,000 605,840 0.8461 0.428 0.428 0.433 0.428 0.438 1,405,001 0.4312 1.20%
2018-07-31 0 0.830 0.830 0.840 0.830 0.840 790,000 659,780 0.8352 0.423 0.423 0.428 0.423 0.428 1,550,211 0.4256 -1.19%
2018-07-30 0 0.840 0.840 0.850 0.840 0.860 750,000 637,080 0.8494 0.428 0.428 0.433 0.428 0.438 1,471,719 0.4329 -1.18%
2018-07-27 0 0.850 0.850 0.860 0.830 0.860 484,000 410,280 0.8477 0.433 0.433 0.438 0.423 0.438 949,749 0.4320 0.00%
2018-07-26 0 0.850 0.840 0.850 0.840 0.880 978,000 835,540 0.8543 0.433 0.428 0.433 0.428 0.448 1,919,122 0.4354 -2.30%
2018-07-25 0 0.870 0.870 0.880 0.850 0.910 2,190,000 1,930,620 0.8816 0.443 0.443 0.448 0.433 0.464 4,297,420 0.4493 2.35%
2018-07-24 0 0.850 0.840 0.860 0.830 0.860 506,000 429,680 0.8492 0.433 0.428 0.438 0.423 0.438 992,920 0.4327 1.19%
2018-07-23 0 0.840 0.830 0.850 0.830 0.840 484,000 405,780 0.8384 0.428 0.423 0.433 0.423 0.428 949,749 0.4272 -2.33%
2018-07-20 0 0.860 0.840 0.860 0.820 0.860 1,540,000 1,285,200 0.8345 0.438 0.428 0.438 0.418 0.438 3,021,930 0.4253 1.18%
2018-07-19 0 0.850 0.840 0.850 0.830 0.870 1,622,000 1,369,980 0.8446 0.433 0.428 0.433 0.423 0.443 3,182,838 0.4304 -2.30%
2018-07-18 0 0.870 0.860 0.870 0.860 0.900 836,000 737,120 0.8817 0.443 0.438 0.443 0.438 0.459 1,640,476 0.4493 -2.25%
2018-07-17 0 0.890 0.890 0.900 0.840 0.930 5,526,000 4,887,120 0.8844 0.454 0.454 0.459 0.428 0.474 10,843,626 0.4507 2.30%
2018-07-16 0 0.870 0.860 0.870 0.850 0.890 1,470,000 1,271,920 0.8653 0.443 0.438 0.443 0.433 0.454 2,884,569 0.4409 -2.25%
2018-07-13 0 0.890 0.880 0.890 0.870 0.900 828,000 734,660 0.8873 0.454 0.448 0.454 0.443 0.459 1,624,778 0.4522 0.00%
2018-07-12 0 0.890 0.880 0.900 0.880 0.910 926,000 827,860 0.8940 0.454 0.448 0.459 0.448 0.464 1,817,083 0.4556 1.14%
2018-07-11 0 0.880 0.880 0.890 0.830 0.970 4,006,000 3,551,220 0.8865 0.448 0.448 0.454 0.423 0.494 7,860,942 0.4518 1.15%
2018-07-10 0 0.870 0.860 0.890 0.860 0.910 1,324,000 1,169,320 0.8832 0.443 0.438 0.454 0.438 0.464 2,598,075 0.4501 -5.43%
2018-07-09 0 0.920 0.910 0.920 0.850 0.920 2,096,000 1,856,420 0.8857 0.469 0.464 0.469 0.433 0.469 4,112,964 0.4514 8.24%
2018-07-06 0 0.850 0.840 0.850 0.820 0.900 2,712,000 2,302,280 0.8489 0.433 0.428 0.433 0.418 0.459 5,321,736 0.4326 -3.41%
2018-07-05 0 0.880 0.880 0.890 0.870 0.940 1,932,000 1,727,900 0.8944 0.448 0.448 0.454 0.443 0.479 3,791,148 0.4558 -5.38%
2018-07-04 0 0.930 0.930 0.940 0.900 0.960 2,302,000 2,117,320 0.9198 0.474 0.474 0.479 0.459 0.489 4,517,197 0.4687 1.09%
2018-07-03 0 0.920 0.920 0.930 0.910 1.000 2,872,000 2,693,560 0.9379 0.469 0.469 0.474 0.464 0.510 5,635,703 0.4779 -9.80%
2018-06-29 0 1.020 1.000 1.020 0.990 1.030 3,894,000 3,924,640 1.0079 0.520 0.510 0.520 0.505 0.525 7,641,166 0.5136 0.00%
2018-06-28 0 1.020 1.010 1.020 1.000 1.040 2,854,000 2,899,260 1.0159 0.520 0.515 0.520 0.510 0.530 5,600,382 0.5177 -2.86%
2018-06-27 0 1.050 1.040 1.060 1.050 1.110 3,228,000 3,440,140 1.0657 0.535 0.530 0.540 0.535 0.566 6,334,279 0.5431 -4.55%
2018-06-26 0 1.100 1.090 1.110 1.070 1.140 5,410,000 5,948,460 1.0995 0.561 0.555 0.566 0.545 0.581 10,616,000 0.5603 -4.35%
2018-06-25 0 1.150 1.140 1.160 1.140 1.190 2,450,000 2,832,540 1.1561 0.586 0.581 0.591 0.581 0.606 4,807,616 0.5892 -1.71%
2018-06-22 0 1.170 1.170 1.180 1.140 1.190 3,328,000 3,867,960 1.1622 0.596 0.596 0.601 0.581 0.606 6,530,508 0.5923 0.00%
2018-06-21 0 1.170 1.160 1.170 1.170 1.220 3,144,000 3,718,320 1.1827 0.596 0.591 0.596 0.596 0.622 6,169,446 0.6027 -2.50%
2018-06-20 0 1.200 1.200 1.210 1.160 1.220 2,988,000 3,561,020 1.1918 0.612 0.612 0.617 0.591 0.622 5,863,329 0.6073 0.84%
2018-06-19 0 1.190 1.180 1.190 1.160 1.260 10,132,000 12,127,260 1.1969 0.606 0.601 0.606 0.591 0.642 19,881,944 0.6100 -6.30%
2018-06-15 0 1.270 1.260 1.270 1.260 1.310 7,886,000 10,044,940 1.2738 0.647 0.642 0.647 0.642 0.668 15,474,636 0.6491 -2.31%
2018-06-14 0 1.300 1.300 1.310 1.300 1.340 4,624,000 6,090,460 1.3171 0.662 0.662 0.668 0.662 0.683 9,073,639 0.6712 -2.26%
2018-06-13 0 1.330 1.330 1.340 1.330 1.380 6,636,000 8,914,320 1.3433 0.678 0.678 0.683 0.678 0.703 13,021,771 0.6846 -3.62%
2018-06-12 0 1.380 1.380 1.390 1.350 1.460 17,340,000 24,247,700 1.3984 0.703 0.703 0.708 0.688 0.744 34,026,146 0.7126 -1.43%
2018-06-11 0 1.400 1.390 1.400 1.320 1.420 22,154,000 30,581,920 1.3804 0.713 0.708 0.713 0.673 0.724 43,472,620 0.7035 6.06%
2018-06-08 0 1.320 1.320 1.330 1.280 1.360 20,596,000 27,389,400 1.3298 0.673 0.673 0.678 0.652 0.693 40,415,369 0.6777 3.13%
2018-06-07 0 1.280 1.280 1.290 1.270 1.330 9,448,000 12,263,720 1.2980 0.652 0.652 0.657 0.647 0.678 18,539,736 0.6615 0.79%
2018-06-06 0 1.270 1.270 1.280 1.260 1.300 6,313,000 8,057,390 1.2763 0.647 0.647 0.652 0.642 0.662 12,387,950 0.6504 -0.78%
2018-06-05 0 1.280 1.290 1.300 1.250 1.320 11,720,000 15,062,300 1.2852 0.652 0.657 0.662 0.637 0.673 22,998,064 0.6549 1.59%
2018-06-04 0 1.260 1.240 1.250 1.220 1.390 33,392,000 43,592,380 1.3055 0.642 0.632 0.637 0.622 0.708 65,524,859 0.6653 -1.56%
2018-06-01 0 1.280 1.280 1.290 1.260 1.400 29,458,010 38,256,852 1.2987 0.652 0.652 0.657 0.642 0.713 57,805,221 0.6618 -8.57%
2018-05-31 0 1.400 1.400 1.410 1.360 1.610 70,052,000 103,625,660 1.4793 0.713 0.713 0.719 0.693 0.820 137,462,489 0.7538 -9.09%
2018-05-30 0 1.540 1.530 1.540 1.410 2.120 391,587,010 660,018,481 1.6855 0.785 0.780 0.785 0.719 1.080 768,408,112 0.8589

Webb-site Database - Powered By Linux Group

Back to top