ZIYUANYUAN HOLDINGS GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08223  2018-07-09    
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 0.690 0.660 0.710 0.660 0.740 496,000 338,000 0.6815 0.690 0.660 0.710 0.660 0.740 496,000 0.6815 4.55%
2026-02-02 0 0.660 0.660 0.690 0.660 0.760 76,000 51,280 0.6747 0.660 0.660 0.690 0.660 0.760 76,000 0.6747 -2.94%
2026-01-30 0 0.680 0.680 0.710 0.680 0.800 64,000 46,480 0.7263 0.680 0.680 0.710 0.680 0.800 64,000 0.7263 1.49%
2026-01-29 0 0.670 0.670 0.700 0.670 0.700 452,000 314,560 0.6959 0.670 0.670 0.700 0.670 0.700 452,000 0.6959 -4.29%
2026-01-28 0 0.700 0.690 0.700 0.690 0.760 516,000 367,760 0.7127 0.700 0.690 0.700 0.690 0.760 516,000 0.7127 -9.09%
2026-01-27 0 0.770 0.720 0.770 0.720 0.860 560,000 431,880 0.7712 0.770 0.720 0.770 0.720 0.860 560,000 0.7712 -7.23%
2026-01-26 0 0.830 0.750 0.830 0.700 0.830 932,000 705,480 0.7570 0.830 0.750 0.830 0.700 0.830 932,000 0.7570 2.47%
2026-01-23 0 0.810 0.810 0.830 0.810 0.830 228,000 186,400 0.8175 0.810 0.810 0.830 0.810 0.830 228,000 0.8175 -4.71%
2026-01-22 0 0.850 0.810 0.850 0.800 0.880 420,000 345,040 0.8215 0.850 0.810 0.850 0.800 0.880 420,000 0.8215 2.41%
2026-01-21 0 0.830 0.830 0.860 0.790 0.840 856,000 697,800 0.8152 0.830 0.830 0.860 0.790 0.840 856,000 0.8152 5.06%
2026-01-20 0 0.790 0.790 0.800 0.780 0.900 2,628,000 2,187,200 0.8323 0.790 0.790 0.800 0.780 0.900 2,628,000 0.8323 3.95%
2026-01-19 0 0.760 0.760 0.770 0.730 0.820 2,572,000 1,969,880 0.7659 0.760 0.760 0.770 0.730 0.820 2,572,000 0.7659 1.33%
2026-01-16 0 0.750 0.730 0.770 0.730 0.910 3,894,000 3,145,050 0.8077 0.750 0.730 0.770 0.730 0.910 3,894,000 0.8077 -7.41%
2026-01-15 0 0.810 0.760 0.810 0.660 0.850 3,520,000 2,745,960 0.7801 0.810 0.760 0.810 0.660 0.850 3,520,000 0.7801 19.12%
2026-01-14 0 0.680 0.660 0.680 0.540 0.720 2,404,000 1,581,280 0.6578 0.680 0.660 0.680 0.540 0.720 2,404,000 0.6578 15.25%
2026-01-13 0 0.590 0.520 0.600 0.460 0.660 2,168,000 1,208,440 0.5574 0.590 0.520 0.600 0.460 0.660 2,168,000 0.5574 38.82%
2026-01-09 0 0.425 0.420 0.435 0.415 0.440 76,000 32,960 0.4337 0.425 0.420 0.435 0.415 0.440 76,000 0.4337 0.00%
2026-01-08 0 0.425 0.425 0.435 0.405 0.450 628,000 269,920 0.4298 0.425 0.425 0.435 0.405 0.450 628,000 0.4298 4.94%
2026-01-07 0 0.405 0.405 0.420 0.405 0.420 8,000 3,300 0.4125 0.405 0.405 0.420 0.405 0.420 8,000 0.4125 -3.57%
2026-01-06 0 0.420 0.400 0.425 0.400 0.430 272,000 112,760 0.4146 0.420 0.400 0.425 0.400 0.430 272,000 0.4146 0.00%
2026-01-05 0 0.420 0.410 0.430 0.405 0.420 552,000 229,540 0.4158 0.420 0.410 0.430 0.405 0.420 552,000 0.4158 0.00%
2025-12-31 0 0.420 0.415 0.420 0.420 0.420 204,000 85,680 0.4200 0.420 0.415 0.420 0.420 0.420 204,000 0.4200 0.00%
2025-12-30 0 0.420 0.415 0.425 0.405 0.445 224,000 96,060 0.4288 0.420 0.415 0.425 0.405 0.445 224,000 0.4288 -2.33%
2025-12-29 0 0.430 0.405 0.430 0.390 0.455 1,732,000 719,200 0.4152 0.430 0.405 0.430 0.390 0.455 1,732,000 0.4152 -1.15%
2025-12-24 0 0.435 0.420 0.435 0.415 0.455 216,000 94,020 0.4353 0.435 0.420 0.435 0.415 0.455 216,000 0.4353 -2.25%
2025-12-23 0 0.445 0.420 0.435 0.415 0.455 428,000 186,560 0.4359 0.445 0.420 0.435 0.415 0.455 428,000 0.4359 2.30%
2025-12-22 0 0.435 0.435 0.440 0.425 0.455 504,000 218,600 0.4337 0.435 0.435 0.440 0.425 0.455 504,000 0.4337 -8.42%
2025-12-19 0 0.475 0.425 0.465 0.415 0.480 736,000 315,380 0.4285 0.475 0.425 0.465 0.415 0.480 736,000 0.4285 13.10%
2025-12-18 0 0.420 0.420 0.440 0.410 0.440 92,000 39,680 0.4313 0.420 0.420 0.440 0.410 0.440 92,000 0.4313 -4.55%
2025-12-17 0 0.440 0.435 0.455 0.425 0.460 444,000 198,320 0.4467 0.440 0.435 0.455 0.425 0.460 444,000 0.4467 -1.12%
2025-12-16 0 0.445 0.420 0.435 0.405 0.450 224,000 94,740 0.4229 0.445 0.420 0.435 0.405 0.450 224,000 0.4229 3.49%
2025-12-15 0 0.430 0.425 0.455 0.425 0.475 100,000 46,420 0.4642 0.430 0.425 0.455 0.425 0.475 100,000 0.4642 -9.47%
2025-12-12 0 0.475 0.440 0.475 0.430 0.480 452,000 203,940 0.4512 0.475 0.440 0.475 0.430 0.480 452,000 0.4512 11.76%
2025-12-11 0 0.425 0.420 0.425 0.420 0.445 508,000 215,420 0.4241 0.425 0.420 0.425 0.420 0.445 508,000 0.4241 -4.49%
2025-12-10 0 0.445 0.435 0.445 0.430 0.485 372,000 164,160 0.4413 0.445 0.435 0.445 0.430 0.485 372,000 0.4413 0.00%
2025-12-09 0 0.445 0.430 0.445 0.435 0.445 496,000 219,220 0.4420 0.445 0.430 0.445 0.435 0.445 496,000 0.4420 -1.11%
2025-12-08 0 0.450 0.445 0.470 0.450 0.455 116,000 52,420 0.4519 0.450 0.445 0.470 0.450 0.455 116,000 0.4519 -3.23%
2025-12-05 0 0.465 0.420 0.465 0.415 0.465 692,000 305,440 0.4414 0.465 0.420 0.465 0.415 0.465 692,000 0.4414 4.49%
2025-12-04 0 0.445 0.420 0.445 0.435 0.480 456,000 206,260 0.4523 0.445 0.420 0.445 0.435 0.480 456,000 0.4523 1.14%
2025-12-03 0 0.440 0.420 0.440 0.440 0.490 912,000 413,980 0.4539 0.440 0.420 0.440 0.440 0.490 912,000 0.4539 -2.22%
2025-12-02 0 0.450 0.445 0.450 0.400 0.495 1,976,000 877,400 0.4440 0.450 0.445 0.450 0.400 0.495 1,976,000 0.4440 -6.25%
2025-12-01 0 0.480 0.480 0.490 0.475 0.560 1,124,000 583,660 0.5193 0.480 0.480 0.490 0.475 0.560 1,124,000 0.5193 -14.29%
2025-11-28 0 0.560 0.550 0.560 0.560 0.650 1,028,000 581,600 0.5658 0.560 0.550 0.560 0.560 0.650 1,028,000 0.5658 -8.20%
2025-11-27 0 0.610 0.570 0.610 0.550 0.630 700,000 410,600 0.5866 0.610 0.570 0.610 0.550 0.630 700,000 0.5866 3.39%
2025-11-26 0 0.590 0.560 0.590 0.560 0.620 740,000 426,040 0.5757 0.590 0.560 0.590 0.560 0.620 740,000 0.5757 -6.35%
2025-11-25 0 0.630 0.560 0.630 0.570 0.650 816,000 477,800 0.5855 0.630 0.560 0.630 0.570 0.650 816,000 0.5855 3.28%
2025-11-24 0 0.610 0.600 0.610 0.600 0.620 268,000 162,360 0.6058 0.610 0.600 0.610 0.600 0.620 268,000 0.6058 5.17%
2025-11-21 0 0.580 0.570 0.590 0.580 0.640 924,000 562,600 0.6089 0.580 0.570 0.590 0.580 0.640 924,000 0.6089 -10.77%
2025-11-20 0 0.650 0.640 0.650 0.630 0.740 2,684,000 1,763,600 0.6571 0.650 0.640 0.650 0.630 0.740 2,684,000 0.6571 -12.16%
2025-11-19 0 0.740 0.680 0.760 0.680 0.820 4,604,000 3,241,640 0.7041 0.740 0.680 0.760 0.680 0.820 4,604,000 0.7041 -1.33%
2025-11-18 0 0.750 0.740 0.760 0.740 0.770 248,000 187,720 0.7569 0.750 0.740 0.760 0.740 0.770 248,000 0.7569 -2.60%
2025-11-17 0 0.770 0.770 0.790 0.770 0.780 164,000 126,840 0.7734 0.770 0.770 0.790 0.770 0.780 164,000 0.7734 -4.94%
2025-11-14 0 0.810 0.780 0.810 0.780 0.970 572,000 478,800 0.8371 0.810 0.780 0.810 0.780 0.970 572,000 0.8371 -4.71%
2025-11-13 0 0.850 0.840 0.860 0.790 0.860 2,444,000 1,986,160 0.8127 0.850 0.840 0.860 0.790 0.860 2,444,000 0.8127 6.25%
2025-11-12 0 0.800 0.770 0.800 0.750 0.800 308,000 237,320 0.7705 0.800 0.770 0.800 0.750 0.800 308,000 0.7705 1.27%
2025-11-11 0 0.790 0.780 0.800 0.770 0.810 192,000 151,280 0.7879 0.790 0.780 0.800 0.770 0.810 192,000 0.7879 -1.25%
2025-11-07 0 0.800 0.800 0.810 0.790 0.810 332,000 266,240 0.8019 0.800 0.800 0.810 0.790 0.810 332,000 0.8019 -1.23%
2025-11-06 0 0.810 0.800 0.810 0.800 0.810 28,000 22,440 0.8014 0.810 0.800 0.810 0.800 0.810 28,000 0.8014 1.25%
2025-11-05 0 0.800 0.800 0.820 0.760 0.800 108,000 85,040 0.7874 0.800 0.800 0.820 0.760 0.800 108,000 0.7874 0.00%
2025-11-04 0 0.800 0.780 0.830 0.750 0.840 960,000 769,240 0.8013 0.800 0.780 0.830 0.750 0.840 960,000 0.8013 -3.61%
2025-11-03 0 0.830 0.830 0.860 0.800 0.870 3,420,000 2,799,960 0.8187 0.830 0.830 0.860 0.800 0.870 3,420,000 0.8187 2.47%
2025-10-31 0 0.810 0.780 0.800 0.770 0.810 136,000 107,720 0.7921 0.810 0.780 0.800 0.770 0.810 136,000 0.7921 -3.57%
2025-10-30 0 0.840 0.800 0.840 0.790 0.850 880,000 728,320 0.8276 0.840 0.800 0.840 0.790 0.850 880,000 0.8276 1.20%
2025-10-28 0 0.830 0.810 0.830 0.700 0.850 560,000 421,640 0.7529 0.830 0.810 0.830 0.700 0.850 560,000 0.7529 5.06%
2025-10-27 0 0.790 0.770 0.790 0.750 0.870 916,000 709,880 0.7750 0.790 0.770 0.790 0.750 0.870 916,000 0.7750 1.28%
2025-10-24 0 0.780 0.760 0.780 0.780 0.970 1,532,000 1,227,040 0.8009 0.780 0.760 0.780 0.780 0.970 1,532,000 0.8009 -9.30%
2025-10-23 0 0.860 0.850 0.860 0.820 0.880 176,000 149,880 0.8516 0.860 0.850 0.860 0.820 0.880 176,000 0.8516 1.18%
2025-10-22 0 0.850 0.850 0.860 0.850 0.890 680,000 587,680 0.8642 0.850 0.850 0.860 0.850 0.890 680,000 0.8642 -5.56%
2025-10-21 0 0.900 0.870 0.900 0.870 0.910 748,000 662,400 0.8856 0.900 0.870 0.900 0.870 0.910 748,000 0.8856 -1.10%
2025-10-20 0 0.910 0.880 0.990 0.870 0.910 1,484,000 1,311,760 0.8839 0.910 0.880 0.990 0.870 0.910 1,484,000 0.8839 1.11%
2025-10-17 0 0.900 0.890 0.910 0.870 0.970 768,000 692,200 0.9013 0.900 0.890 0.910 0.870 0.970 768,000 0.9013 -3.23%
2025-10-16 0 0.930 0.900 0.930 0.900 1.050 520,000 477,120 0.9175 0.930 0.900 0.930 0.900 1.050 520,000 0.9175 -2.11%
2025-10-15 0 0.950 0.940 0.960 0.950 1.080 636,000 616,160 0.9688 0.950 0.940 0.960 0.950 1.080 636,000 0.9688 -4.04%
2025-10-14 0 0.990 0.970 1.010 0.960 1.010 188,000 185,760 0.9881 0.990 0.970 1.010 0.960 1.010 188,000 0.9881 0.00%
2025-10-13 0 0.990 0.990 1.030 0.990 1.050 72,000 72,080 1.0011 0.990 0.990 1.030 0.990 1.050 72,000 1.0011 -5.71%
2025-10-10 0 1.050 1.020 1.100 1.050 1.080 72,000 75,720 1.0517 1.050 1.020 1.100 1.050 1.080 72,000 1.0517 -3.67%
2025-10-09 0 1.090 1.060 1.110 1.040 1.130 124,000 134,160 1.0819 1.090 1.060 1.110 1.040 1.130 124,000 1.0819 -1.80%
2025-10-08 0 1.110 1.050 1.130 1.030 1.230 676,000 741,600 1.0970 1.110 1.050 1.130 1.030 1.230 676,000 1.0970 -0.89%
2025-10-06 0 1.120 1.050 1.120 1.060 1.300 96,000 109,000 1.1354 1.120 1.050 1.120 1.060 1.300 96,000 1.1354 8.74%
2025-10-03 0 1.030 1.010 1.070 - - 20,000 20,400 1.0200 1.030 1.010 1.070 - - 20,000 1.0200 0.00%
2025-10-02 0 1.030 1.010 1.050 1.010 1.040 144,000 147,040 1.0211 1.030 1.010 1.050 1.010 1.040 144,000 1.0211 1.98%
2025-09-30 0 1.010 1.010 1.020 0.960 1.010 112,000 111,920 0.9993 1.010 1.010 1.020 0.960 1.010 112,000 0.9993 0.00%
2025-09-29 0 1.010 1.000 1.020 1.000 1.100 1,004,000 1,030,520 1.0264 1.010 1.000 1.020 1.000 1.100 1,004,000 1.0264 -9.01%
2025-09-26 0 1.110 1.110 1.120 1.110 1.150 24,000 26,920 1.1217 1.110 1.110 1.120 1.110 1.150 24,000 1.1217 -4.31%
2025-09-25 0 1.160 1.120 1.170 1.120 1.180 564,000 644,360 1.1425 1.160 1.120 1.170 1.120 1.180 564,000 1.1425 -1.69%
2025-09-24 0 1.180 1.150 1.180 1.150 1.190 232,000 268,800 1.1586 1.180 1.150 1.180 1.150 1.190 232,000 1.1586 -0.84%
2025-09-23 0 1.190 1.150 1.190 1.150 1.200 308,000 360,680 1.1710 1.190 1.150 1.190 1.150 1.200 308,000 1.1710 -1.65%
2025-09-22 0 1.210 1.170 1.210 1.170 1.210 276,000 328,280 1.1894 1.210 1.170 1.210 1.170 1.210 276,000 1.1894 -1.63%
2025-09-19 0 1.230 1.230 1.240 1.230 1.290 552,000 692,040 1.2537 1.230 1.230 1.240 1.230 1.290 552,000 1.2537 -2.38%
2025-09-18 0 1.260 1.230 1.260 1.170 1.270 352,000 438,400 1.2455 1.260 1.230 1.260 1.170 1.270 352,000 1.2455 -1.56%
2025-09-17 0 1.280 1.260 1.280 1.260 1.310 612,000 786,920 1.2858 1.280 1.260 1.280 1.260 1.310 612,000 1.2858 5.79%
2025-09-16 0 1.210 1.170 1.210 1.160 1.250 484,000 581,440 1.2013 1.210 1.170 1.210 1.160 1.250 484,000 1.2013 2.54%
2025-09-15 0 1.180 1.230 1.240 1.180 1.250 164,000 199,760 1.2180 1.180 1.230 1.240 1.180 1.250 164,000 1.2180 -1.67%
2025-09-12 0 1.200 1.180 1.200 1.100 1.250 2,232,000 2,625,200 1.1762 1.200 1.180 1.200 1.100 1.250 2,232,000 1.1762 1.69%
2025-09-11 0 1.180 1.130 1.180 1.050 1.180 324,000 367,840 1.1353 1.180 1.130 1.180 1.050 1.180 324,000 1.1353 1.72%
2025-09-10 0 1.160 1.150 1.160 1.120 1.200 888,000 1,022,600 1.1516 1.160 1.150 1.160 1.120 1.200 888,000 1.1516 -4.13%
2025-09-09 0 1.210 1.200 1.240 1.180 1.310 1,140,000 1,419,000 1.2447 1.210 1.200 1.240 1.180 1.310 1,140,000 1.2447 -5.47%
2025-09-08 0 1.280 1.240 1.280 1.150 1.360 3,452,000 4,424,280 1.2817 1.280 1.240 1.280 1.150 1.360 3,452,000 1.2817 11.30%
2025-09-05 0 1.150 1.130 1.150 1.020 1.180 972,000 1,093,400 1.1249 1.150 1.130 1.150 1.020 1.180 972,000 1.1249 10.58%
2025-09-04 0 1.040 1.010 1.040 0.910 1.050 644,000 649,560 1.0086 1.040 1.010 1.040 0.910 1.050 644,000 1.0086 0.97%
2025-09-03 0 1.030 1.030 1.040 1.030 1.110 3,504,000 3,718,360 1.0612 1.030 1.030 1.040 1.030 1.110 3,504,000 1.0612 -4.63%
2025-09-02 0 1.080 1.050 1.080 1.000 1.080 616,000 646,720 1.0499 1.080 1.050 1.080 1.000 1.080 616,000 1.0499 3.85%
2025-09-01 0 1.040 1.030 1.040 1.010 1.040 696,000 720,440 1.0351 1.040 1.030 1.040 1.010 1.040 696,000 1.0351 0.00%
2025-08-29 0 1.040 1.020 1.040 1.000 1.070 628,000 651,040 1.0367 1.040 1.020 1.040 1.000 1.070 628,000 1.0367 1.96%
2025-08-28 0 1.020 0.980 1.020 0.950 1.020 2,452,000 2,407,200 0.9817 1.020 0.980 1.020 0.950 1.020 2,452,000 0.9817 3.03%
2025-08-27 0 0.990 0.960 0.990 0.980 1.020 456,000 458,440 1.0054 0.990 0.960 0.990 0.980 1.020 456,000 1.0054 -1.98%
2025-08-26 0 1.010 1.010 1.020 0.950 1.050 1,080,000 1,087,760 1.0072 1.010 1.010 1.020 0.950 1.050 1,080,000 1.0072 4.12%
2025-08-25 0 0.970 0.950 0.970 0.850 0.970 1,544,000 1,413,200 0.9153 0.970 0.950 0.970 0.850 0.970 1,544,000 0.9153 14.12%
2025-08-22 0 0.850 0.830 0.850 0.800 0.850 280,000 232,160 0.8291 0.850 0.830 0.850 0.800 0.850 280,000 0.8291 2.41%
2025-08-21 0 0.830 0.830 0.840 0.790 0.840 544,000 442,280 0.8130 0.830 0.830 0.840 0.790 0.840 544,000 0.8130 0.00%
2025-08-20 0 0.830 0.800 0.830 0.790 0.820 148,000 118,920 0.8035 0.830 0.800 0.830 0.790 0.820 148,000 0.8035 1.22%
2025-08-19 0 0.820 0.820 0.830 0.790 0.830 456,000 372,680 0.8173 0.820 0.820 0.830 0.790 0.830 456,000 0.8173 3.80%
2025-08-18 0 0.790 0.790 0.800 0.780 0.840 1,612,000 1,309,600 0.8124 0.790 0.790 0.800 0.780 0.840 1,612,000 0.8124 -8.14%
2025-08-15 0 0.860 0.850 0.860 0.850 0.880 300,000 258,560 0.8619 0.860 0.850 0.860 0.850 0.880 300,000 0.8619 -1.15%
2025-08-14 0 0.870 0.870 0.880 0.830 0.890 80,000 69,440 0.8680 0.870 0.870 0.880 0.830 0.890 80,000 0.8680 -2.25%
2025-08-13 0 0.890 0.860 0.900 0.830 0.890 88,000 75,440 0.8573 0.890 0.860 0.900 0.830 0.890 88,000 0.8573 2.30%
2025-08-12 0 0.870 0.830 0.870 0.830 0.890 376,000 317,280 0.8438 0.870 0.830 0.870 0.830 0.890 376,000 0.8438 -1.14%
2025-08-11 0 0.880 0.880 0.890 0.830 0.920 772,000 672,320 0.8709 0.880 0.880 0.890 0.830 0.920 772,000 0.8709 6.02%
2025-08-08 0 0.830 0.810 0.830 0.770 1.000 4,580,000 3,969,920 0.8668 0.830 0.810 0.830 0.770 1.000 4,580,000 0.8668 -17.00%
2025-08-07 0 1.000 0.980 1.000 0.980 1.010 320,000 319,920 0.9998 1.000 0.980 1.000 0.980 1.010 320,000 0.9998 -0.99%
2025-08-06 0 1.010 1.000 1.060 0.930 1.060 1,080,000 1,078,960 0.9990 1.010 1.000 1.060 0.930 1.060 1,080,000 0.9990 0.00%
2025-08-05 0 1.010 0.990 1.010 0.860 1.400 34,840,000 46,120,440 1.3238 1.010 0.990 1.010 0.860 1.400 34,840,000 1.3238 7.45%
2025-08-04 0 0.940 0.760 0.950 0.750 1.020 5,344,000 4,358,360 0.8156 0.940 0.760 0.950 0.750 1.020 5,344,000 0.8156 16.05%
2025-08-01 0 0.810 0.810 0.820 0.750 0.910 2,652,000 2,154,600 0.8124 0.810 0.810 0.820 0.750 0.910 2,652,000 0.8124 -2.41%
2025-07-31 0 0.830 0.830 0.860 0.830 0.930 1,900,000 1,651,360 0.8691 0.830 0.830 0.860 0.830 0.930 1,900,000 0.8691 -9.78%
2025-07-30 0 0.920 0.920 0.930 0.920 0.980 1,160,000 1,114,880 0.9611 0.920 0.920 0.930 0.920 0.980 1,160,000 0.9611 -10.68%
2025-07-29 0 1.030 1.030 1.100 1.030 1.130 1,180,000 1,293,200 1.0959 1.030 1.030 1.100 1.030 1.130 1,180,000 1.0959 -1.90%
2025-07-28 0 1.050 1.050 1.080 1.030 1.130 268,000 282,360 1.0536 1.050 1.050 1.080 1.030 1.130 268,000 1.0536 -7.08%
2025-07-25 0 1.130 1.080 1.140 1.060 1.150 272,000 302,720 1.1129 1.130 1.080 1.140 1.060 1.150 272,000 1.1129 0.00%
2025-07-24 0 1.130 1.080 1.140 0.960 1.130 912,000 926,680 1.0161 1.130 1.080 1.140 0.960 1.130 912,000 1.0161 14.14%
2025-07-23 0 0.990 0.960 1.000 0.880 1.000 528,000 504,280 0.9551 0.990 0.960 1.000 0.880 1.000 528,000 0.9551 7.61%
2025-07-22 0 0.920 0.940 0.960 0.910 0.990 2,840,000 2,691,760 0.9478 0.920 0.940 0.960 0.910 0.990 2,840,000 0.9478 -7.07%
2025-07-21 0 0.990 0.980 1.010 0.980 1.070 1,772,000 1,772,440 1.0002 0.990 0.980 1.010 0.980 1.070 1,772,000 1.0002 -7.48%
2025-07-18 0 1.070 1.060 1.110 1.070 1.150 956,000 1,057,760 1.1064 1.070 1.060 1.110 1.070 1.150 956,000 1.1064 -4.46%
2025-07-17 0 1.120 1.090 1.120 1.100 1.180 1,656,000 1,864,280 1.1258 1.120 1.090 1.120 1.100 1.180 1,656,000 1.1258 -3.45%
2025-07-16 0 1.160 1.140 1.180 1.150 1.210 1,108,000 1,299,680 1.1730 1.160 1.140 1.180 1.150 1.210 1,108,000 1.1730 0.00%
2025-07-15 0 1.160 1.160 1.230 1.160 1.270 2,180,000 2,616,720 1.2003 1.160 1.160 1.230 1.160 1.270 2,180,000 1.2003 -9.38%
2025-07-14 0 1.280 1.210 1.280 1.170 1.280 780,000 959,240 1.2298 1.280 1.210 1.280 1.170 1.280 780,000 1.2298 7.56%
2025-07-11 0 1.190 1.180 1.200 1.140 1.200 936,000 1,092,360 1.1671 1.190 1.180 1.200 1.140 1.200 936,000 1.1671 1.71%
2025-07-10 0 1.170 1.150 1.170 1.150 1.270 2,108,000 2,495,760 1.1839 1.170 1.150 1.170 1.150 1.270 2,108,000 1.1839 0.00%
2025-07-09 0 1.170 1.170 1.220 1.170 1.220 1,420,000 1,681,000 1.1838 1.170 1.170 1.220 1.170 1.220 1,420,000 1.1838 -2.50%
2025-07-08 0 1.200 1.190 1.260 1.200 1.380 1,344,000 1,682,040 1.2515 1.200 1.190 1.260 1.200 1.380 1,344,000 1.2515 -7.69%
2025-07-07 0 1.300 1.300 1.340 1.240 1.320 436,000 569,360 1.3059 1.300 1.300 1.340 1.240 1.320 436,000 1.3059 0.00%
2025-07-04 0 1.300 1.300 1.330 1.240 1.320 592,000 764,440 1.2913 1.300 1.300 1.330 1.240 1.320 592,000 1.2913 4.00%
2025-07-03 0 1.250 1.240 1.260 1.230 1.310 840,000 1,062,960 1.2654 1.250 1.240 1.260 1.230 1.310 840,000 1.2654 -4.58%
2025-07-02 0 1.310 1.310 1.340 1.300 1.540 2,780,000 3,731,280 1.3422 1.310 1.310 1.340 1.300 1.540 2,780,000 1.3422 -14.94%
2025-06-30 0 1.540 1.510 1.540 1.460 1.550 478,000 717,340 1.5007 1.540 1.510 1.540 1.460 1.550 478,000 1.5007 3.36%
2025-06-27 0 1.490 1.490 1.510 1.460 1.520 464,000 694,400 1.4966 1.490 1.490 1.510 1.460 1.520 464,000 1.4966 -0.67%
2025-06-26 0 1.500 1.480 1.500 1.460 1.580 528,000 792,000 1.5000 1.500 1.480 1.500 1.460 1.580 528,000 1.5000 -3.23%
2025-06-25 0 1.550 1.510 1.540 1.470 1.560 1,392,000 2,131,240 1.5311 1.550 1.510 1.540 1.470 1.560 1,392,000 1.5311 1.97%
2025-06-24 0 1.520 1.500 1.520 1.450 1.620 876,000 1,340,320 1.5300 1.520 1.500 1.520 1.450 1.620 876,000 1.5300 -7.88%
2025-06-23 0 1.650 1.570 1.650 1.470 1.740 1,092,000 1,726,920 1.5814 1.650 1.570 1.650 1.470 1.740 1,092,000 1.5814 1.85%
2025-06-20 0 1.620 1.610 1.620 1.610 1.790 1,332,000 2,281,680 1.7130 1.620 1.610 1.620 1.610 1.790 1,332,000 1.7130 -5.26%
2025-06-19 0 1.710 1.690 1.700 1.670 1.770 1,804,000 3,071,400 1.7025 1.710 1.690 1.700 1.670 1.770 1,804,000 1.7025 -0.58%
2025-06-18 0 1.720 1.690 1.790 1.610 1.760 888,000 1,483,560 1.6707 1.720 1.690 1.790 1.610 1.760 888,000 1.6707 1.18%
2025-06-17 0 1.700 1.670 1.700 1.630 1.790 1,016,000 1,726,960 1.6998 1.700 1.670 1.700 1.630 1.790 1,016,000 1.6998 0.00%
2025-06-16 0 1.700 1.670 1.750 1.490 1.760 1,798,000 2,952,980 1.6424 1.700 1.670 1.750 1.490 1.760 1,798,000 1.6424 14.09%
2025-06-13 0 1.490 1.430 1.470 1.350 1.490 1,124,000 1,595,840 1.4198 1.490 1.430 1.470 1.350 1.490 1,124,000 1.4198 7.19%
2025-06-12 0 1.390 1.390 1.410 1.380 1.430 524,000 735,920 1.4044 1.390 1.390 1.410 1.380 1.430 524,000 1.4044 -0.71%
2025-06-11 0 1.400 1.390 1.410 1.370 1.410 728,000 1,015,240 1.3946 1.400 1.390 1.410 1.370 1.410 728,000 1.3946 3.70%
2025-06-10 0 1.350 1.330 1.350 1.350 1.420 964,000 1,328,480 1.3781 1.350 1.330 1.350 1.350 1.420 964,000 1.3781 -3.57%
2025-06-09 0 1.400 1.370 1.400 1.310 1.410 1,200,000 1,645,200 1.3710 1.400 1.370 1.400 1.310 1.410 1,200,000 1.3710 4.48%
2025-06-06 0 1.340 1.300 1.340 1.300 1.450 1,184,100 1,605,450 1.3558 1.340 1.300 1.340 1.300 1.450 1,184,100 1.3558 -4.96%
2025-06-05 0 1.410 1.410 1.450 1.150 1.450 12,992,704 15,507,647 1.1936 1.410 1.410 1.450 1.150 1.450 12,992,704 1.1936 20.51%
2025-06-04 0 1.170 1.170 1.200 1.170 1.260 756,000 911,680 1.2059 1.170 1.170 1.200 1.170 1.260 756,000 1.2059 -8.59%
2025-06-03 0 1.280 1.200 1.280 1.190 1.300 916,000 1,116,000 1.2183 1.280 1.200 1.280 1.190 1.300 916,000 1.2183 6.67%
2025-06-02 0 1.200 1.190 1.230 1.170 1.230 724,000 868,600 1.1997 1.200 1.190 1.230 1.170 1.230 724,000 1.1997 1.69%
2025-05-30 0 1.180 1.180 1.250 1.170 1.250 1,184,000 1,420,120 1.1994 1.180 1.180 1.250 1.170 1.250 1,184,000 1.1994 -3.28%
2025-05-29 0 1.220 1.190 1.230 1.190 1.330 1,004,000 1,216,440 1.2116 1.220 1.190 1.230 1.190 1.330 1,004,000 1.2116 0.83%
2025-05-28 0 1.210 1.270 1.340 1.200 1.280 628,000 780,040 1.2421 1.210 1.270 1.340 1.200 1.280 628,000 1.2421 -4.72%
2025-05-27 0 1.270 1.240 1.260 1.240 1.320 1,136,000 1,442,560 1.2699 1.270 1.240 1.260 1.240 1.320 1,136,000 1.2699 -2.31%
2025-05-26 0 1.300 1.300 1.340 1.290 1.360 1,016,000 1,341,000 1.3199 1.300 1.300 1.340 1.290 1.360 1,016,000 1.3199 -5.11%
2025-05-23 0 1.370 1.270 1.370 1.150 1.390 1,892,000 2,378,930 1.2574 1.370 1.270 1.370 1.150 1.390 1,892,000 1.2574 6.20%
2025-05-22 0 1.290 1.250 1.350 1.250 1.350 1,296,000 1,689,200 1.3034 1.290 1.250 1.350 1.250 1.350 1,296,000 1.3034 -8.51%
2025-05-21 0 1.410 1.300 1.410 1.250 1.450 1,764,000 2,358,120 1.3368 1.410 1.300 1.410 1.250 1.450 1,764,000 1.3368 9.30%
2025-05-20 0 1.290 1.250 1.290 1.200 1.480 1,575,600 2,036,770 1.2927 1.290 1.250 1.290 1.200 1.480 1,575,600 1.2927 -8.51%
2025-05-19 0 1.410 1.350 1.410 1.310 1.530 1,504,000 2,092,320 1.3912 1.410 1.350 1.410 1.310 1.530 1,504,000 1.3912 -8.44%
2025-05-16 0 1.540 1.490 1.540 1.490 1.530 532,000 804,640 1.5125 1.540 1.490 1.540 1.490 1.530 532,000 1.5125 0.00%
2025-05-15 0 1.540 1.500 1.540 1.510 1.540 420,000 640,680 1.5254 1.540 1.500 1.540 1.510 1.540 420,000 1.5254 0.00%
2025-05-14 0 1.540 1.510 1.540 1.510 1.580 660,000 1,009,280 1.5292 1.540 1.510 1.540 1.510 1.580 660,000 1.5292 -2.53%
2025-05-13 0 1.580 1.520 1.580 1.520 1.580 676,000 1,047,600 1.5497 1.580 1.520 1.580 1.520 1.580 676,000 1.5497 0.00%
2025-05-12 0 1.580 1.530 1.580 1.540 1.580 372,000 580,320 1.5600 1.580 1.530 1.580 1.540 1.580 372,000 1.5600 0.00%
2025-05-09 0 1.580 1.530 1.580 1.520 1.600 648,000 1,004,960 1.5509 1.580 1.530 1.580 1.520 1.600 648,000 1.5509 1.94%
2025-05-08 0 1.550 1.540 1.550 1.530 1.600 416,000 647,000 1.5553 1.550 1.540 1.550 1.530 1.600 416,000 1.5553 -3.13%
2025-05-07 0 1.600 1.580 1.600 1.550 1.740 768,000 1,235,360 1.6085 1.600 1.580 1.600 1.550 1.740 768,000 1.6085 -8.57%
2025-05-06 0 1.750 1.730 1.770 1.730 1.830 620,000 1,093,800 1.7642 1.750 1.730 1.770 1.730 1.830 620,000 1.7642 -0.57%
2025-05-02 0 1.760 1.720 1.770 1.700 1.890 528,000 968,600 1.8345 1.760 1.720 1.770 1.700 1.890 528,000 1.8345 -3.83%
2025-04-30 0 1.830 1.830 1.850 1.570 1.900 1,332,000 2,366,840 1.7769 1.830 1.830 1.850 1.570 1.900 1,332,000 1.7769 13.66%
2025-04-29 0 1.610 1.560 1.640 1.280 1.620 1,308,000 1,873,400 1.4323 1.610 1.560 1.640 1.280 1.620 1,308,000 1.4323 -1.23%
2025-04-28 0 1.630 1.590 1.630 1.590 1.740 732,000 1,186,320 1.6207 1.630 1.590 1.630 1.590 1.740 732,000 1.6207 -5.23%
2025-04-25 0 1.720 1.670 1.750 1.660 1.800 604,000 1,046,560 1.7327 1.720 1.670 1.750 1.660 1.800 604,000 1.7327 -5.49%
2025-04-24 0 1.820 1.800 1.840 1.790 2.040 608,000 1,126,230 1.8524 1.820 1.800 1.840 1.790 2.040 608,000 1.8524 -8.08%
2025-04-23 0 1.980 1.920 1.980 1.910 2.110 940,000 1,860,480 1.9792 1.980 1.920 1.980 1.910 2.110 940,000 1.9792 -5.71%
2025-04-22 0 2.100 2.090 2.140 2.060 2.200 1,388,000 2,945,960 2.1224 2.100 2.090 2.140 2.060 2.200 1,388,000 2.1224 -4.55%
2025-04-17 0 2.200 2.120 2.210 2.070 2.390 1,148,000 2,579,880 2.2473 2.200 2.120 2.210 2.070 2.390 1,148,000 2.2473 -3.08%
2025-04-16 0 2.270 2.230 2.310 2.210 2.400 868,000 1,995,400 2.2988 2.270 2.230 2.310 2.210 2.400 868,000 2.2988 1.34%
2025-04-15 0 2.240 2.190 2.290 2.200 2.360 872,000 1,991,000 2.2833 2.240 2.190 2.290 2.200 2.360 872,000 2.2833 -5.49%
2025-04-14 0 2.370 2.300 2.400 2.300 2.600 908,000 2,188,160 2.4099 2.370 2.300 2.400 2.300 2.600 908,000 2.4099 -1.25%
2025-04-11 0 2.400 2.300 2.400 2.200 2.590 920,000 2,106,320 2.2895 2.400 2.300 2.400 2.200 2.590 920,000 2.2895 0.84%
2025-04-10 0 2.380 2.330 2.380 2.280 2.550 848,000 2,069,560 2.4405 2.380 2.330 2.380 2.280 2.550 848,000 2.4405 -2.86%
2025-04-09 0 2.450 2.430 2.470 2.340 2.670 1,136,000 2,848,600 2.5076 2.450 2.430 2.470 2.340 2.670 1,136,000 2.5076 0.41%
2025-04-08 0 2.440 2.380 2.440 2.080 2.470 1,648,000 3,723,360 2.2593 2.440 2.380 2.440 2.080 2.470 1,648,000 2.2593 17.31%
2025-04-07 0 2.080 2.010 2.080 1.920 2.100 1,272,000 2,567,920 2.0188 2.080 2.010 2.080 1.920 2.100 1,272,000 2.0188 0.97%
2025-04-03 0 2.060 1.990 2.050 1.900 2.140 3,220,000 6,592,082 2.0472 2.060 1.990 2.050 1.900 2.140 3,220,000 2.0472 17.05%
2025-04-02 0 1.760 1.640 1.760 1.520 1.760 1,096,000 1,871,800 1.7078 1.760 1.640 1.760 1.520 1.760 1,096,000 1.7078 20.55%
2025-04-01 0 1.460 1.450 1.480 1.460 1.800 1,000,000 1,605,480 1.6055 1.460 1.450 1.480 1.460 1.800 1,000,000 1.6055 -14.12%
2025-03-31 0 1.700 1.670 1.750 1.410 1.890 1,144,000 1,834,560 1.6036 1.700 1.670 1.750 1.410 1.890 1,144,000 1.6036 18.06%
2025-03-28 0 1.440 1.400 1.440 1.350 1.510 212,000 305,760 1.4423 1.440 1.400 1.440 1.350 1.510 212,000 1.4423 6.67%
2025-03-27 0 1.350 1.350 1.410 1.340 1.450 436,000 591,960 1.3577 1.350 1.350 1.410 1.340 1.450 436,000 1.3577 -8.78%
2025-03-26 0 1.480 1.480 1.500 1.290 1.670 348,000 480,560 1.3809 1.480 1.480 1.500 1.290 1.670 348,000 1.3809 3.50%
2025-03-25 0 1.430 1.430 1.460 1.430 2.210 1,748,000 2,947,040 1.6859 1.430 1.430 1.460 1.430 2.210 1,748,000 1.6859 -5.30%
2025-03-24 0 1.510 1.320 1.510 1.320 1.510 24,000 33,680 1.4033 1.510 1.320 1.510 1.320 1.510 24,000 1.4033 7.09%
2025-03-21 0 1.410 1.300 1.410 1.410 1.420 48,000 67,760 1.4117 1.410 1.300 1.410 1.410 1.420 48,000 1.4117 0.71%
2025-03-20 0 1.400 1.400 1.530 1.380 1.480 60,000 85,640 1.4273 1.400 1.400 1.530 1.380 1.480 60,000 1.4273 -7.28%
2025-03-19 0 1.510 1.470 1.520 1.480 1.510 44,000 66,000 1.5000 1.510 1.470 1.520 1.480 1.510 44,000 1.5000 8.63%
2025-03-18 0 1.390 1.370 1.450 - - 0 0 - 1.390 1.370 1.450 - - 0 - 0.00%
2025-03-17 0 1.390 1.340 1.520 1.230 1.520 12,000 16,560 1.3800 1.390 1.340 1.520 1.230 1.520 12,000 1.3800 -2.11%
2025-03-14 0 1.420 1.360 1.480 1.420 1.460 64,000 92,040 1.4381 1.420 1.360 1.480 1.420 1.460 64,000 1.4381 -5.33%
2025-03-13 0 1.500 1.440 1.530 1.440 1.500 12,000 17,760 1.4800 1.500 1.440 1.530 1.440 1.500 12,000 1.4800 3.45%
2025-03-12 0 1.450 1.400 1.540 1.450 1.480 16,000 23,440 1.4650 1.450 1.400 1.540 1.450 1.480 16,000 1.4650 -1.36%
2025-03-11 0 1.470 1.440 1.550 1.470 1.480 8,000 11,800 1.4750 1.470 1.440 1.550 1.470 1.480 8,000 1.4750 -0.68%
2025-03-10 0 1.480 1.440 1.480 1.420 1.560 152,000 222,840 1.4661 1.480 1.440 1.480 1.420 1.560 152,000 1.4661 3.50%
2025-03-07 0 1.430 1.400 1.500 1.430 1.510 108,000 160,760 1.4885 1.430 1.400 1.500 1.430 1.510 108,000 1.4885 -4.03%
2025-03-06 0 1.490 1.490 1.580 1.450 1.570 60,000 88,480 1.4747 1.490 1.490 1.580 1.450 1.570 60,000 1.4747 -2.61%
2025-03-05 0 1.530 1.300 1.540 1.370 1.530 24,000 35,880 1.4950 1.530 1.300 1.540 1.370 1.530 24,000 1.4950 1.32%
2025-03-04 0 1.510 1.500 1.550 1.510 1.650 88,000 135,360 1.5382 1.510 1.500 1.550 1.510 1.650 88,000 1.5382 3.42%
2025-03-03 0 1.460 1.460 1.490 1.420 1.460 16,000 23,000 1.4375 1.460 1.460 1.490 1.420 1.460 16,000 1.4375 -3.95%
2025-02-28 0 1.520 1.470 1.530 1.460 1.630 404,000 611,440 1.5135 1.520 1.470 1.530 1.460 1.630 404,000 1.5135 0.00%
2025-02-27 0 1.520 1.440 1.540 1.400 1.550 172,000 252,760 1.4695 1.520 1.440 1.540 1.400 1.550 172,000 1.4695 11.76%
2025-02-26 0 1.360 1.360 1.510 1.360 1.410 128,000 178,280 1.3928 1.360 1.360 1.510 1.360 1.410 128,000 1.3928 -2.16%
2025-02-25 0 1.390 1.350 1.390 1.350 1.390 88,000 122,080 1.3873 1.390 1.350 1.390 1.350 1.390 88,000 1.3873 -2.11%
2025-02-24 0 1.420 1.410 1.430 1.410 1.440 220,000 314,360 1.4289 1.420 1.410 1.430 1.410 1.440 220,000 1.4289 -8.97%
2025-02-21 0 1.560 1.480 1.560 1.450 1.590 48,000 75,280 1.5683 1.560 1.480 1.560 1.450 1.590 48,000 1.5683 0.00%
2025-02-20 0 1.560 1.520 1.610 1.560 1.630 28,000 44,840 1.6014 1.560 1.520 1.610 1.560 1.630 28,000 1.6014 -2.50%
2025-02-19 0 1.600 1.600 1.680 1.600 1.700 88,000 143,280 1.6282 1.600 1.600 1.680 1.600 1.700 88,000 1.6282 -1.23%
2025-02-18 0 1.620 1.550 1.670 1.580 1.720 24,000 38,880 1.6200 1.620 1.550 1.670 1.580 1.720 24,000 1.6200 2.53%
2025-02-17 0 1.580 1.510 1.680 1.570 1.700 104,000 172,880 1.6623 1.580 1.510 1.680 1.570 1.700 104,000 1.6623 8.22%
2025-02-14 0 1.460 1.460 1.680 1.460 1.730 276,000 434,280 1.5735 1.460 1.460 1.680 1.460 1.730 276,000 1.5735 -13.61%
2025-02-13 0 1.690 1.690 1.740 1.620 1.720 688,000 1,167,760 1.6973 1.690 1.690 1.740 1.620 1.720 688,000 1.6973 2.42%
2025-02-12 0 1.650 1.520 1.650 1.420 1.740 1,096,000 1,642,400 1.4985 1.650 1.520 1.650 1.420 1.740 1,096,000 1.4985 4.43%
2025-02-11 0 1.580 1.340 1.580 1.320 1.700 188,000 287,000 1.5266 1.580 1.340 1.580 1.320 1.700 188,000 1.5266 18.80%
2025-02-10 0 1.330 1.130 1.330 1.070 1.330 36,000 43,560 1.2100 1.330 1.130 1.330 1.070 1.330 36,000 1.2100 3.91%
2025-02-07 0 1.280 1.150 1.300 1.050 1.330 88,000 110,520 1.2559 1.280 1.150 1.300 1.050 1.330 88,000 1.2559 11.30%
2025-02-06 0 1.150 1.050 1.280 1.000 1.340 92,000 103,640 1.1265 1.150 1.050 1.280 1.000 1.340 92,000 1.1265 15.00%
2025-02-05 0 1.000 1.000 1.060 0.950 1.430 160,000 166,160 1.0385 1.000 1.000 1.060 0.950 1.430 160,000 1.0385 -19.35%
2025-02-04 0 1.240 1.040 1.250 0.960 1.240 76,000 84,240 1.1084 1.240 1.040 1.250 0.960 1.240 76,000 1.1084 9.73%
2025-02-03 0 1.130 1.060 1.250 0.800 1.620 704,000 762,360 1.0829 1.130 1.060 1.250 0.800 1.620 704,000 1.0829 -23.13%
2025-01-28 0 1.470 1.380 1.470 1.570 1.570 4,000 6,280 1.5700 1.470 1.380 1.470 1.570 1.570 4,000 1.5700 3.52%
2025-01-27 0 1.420 1.420 1.470 1.420 1.480 12,000 17,320 1.4433 1.420 1.420 1.470 1.420 1.480 12,000 1.4433 -2.07%
2025-01-24 0 1.450 1.430 1.470 1.450 1.550 12,000 17,800 1.4833 1.450 1.430 1.470 1.450 1.550 12,000 1.4833 -3.33%
2025-01-23 0 1.500 1.430 1.500 1.540 1.540 4,000 6,160 1.5400 1.500 1.430 1.500 1.540 1.540 4,000 1.5400 0.67%
2025-01-22 0 1.490 1.460 1.580 1.460 1.590 80,000 122,760 1.5345 1.490 1.460 1.580 1.460 1.590 80,000 1.5345 -1.97%
2025-01-21 0 1.520 1.520 1.540 1.450 1.720 132,000 199,520 1.5115 1.520 1.520 1.540 1.450 1.720 132,000 1.5115 6.29%
2025-01-20 0 1.430 1.380 1.450 1.420 1.430 56,000 79,600 1.4214 1.430 1.380 1.450 1.420 1.430 56,000 1.4214 -2.05%
2025-01-17 0 1.460 1.400 1.480 1.420 1.500 40,000 58,560 1.4640 1.460 1.400 1.480 1.420 1.500 40,000 1.4640 -2.67%
2025-01-16 0 1.500 1.470 1.510 1.470 1.590 64,000 97,320 1.5206 1.500 1.470 1.510 1.470 1.590 64,000 1.5206 1.35%
2025-01-15 0 1.480 1.470 1.490 1.470 1.480 32,000 47,120 1.4725 1.480 1.470 1.490 1.470 1.480 32,000 1.4725 -1.33%
2025-01-14 0 1.500 1.470 1.500 1.470 1.630 52,000 77,960 1.4992 1.500 1.470 1.500 1.470 1.630 52,000 1.4992 0.67%
2025-01-13 0 1.490 1.450 1.560 1.470 1.630 56,000 83,880 1.4979 1.490 1.450 1.560 1.470 1.630 56,000 1.4979 -5.10%
2025-01-10 0 1.570 1.450 1.570 1.470 1.570 76,000 114,720 1.5095 1.570 1.450 1.570 1.470 1.570 76,000 1.5095 4.67%
2025-01-09 0 1.500 1.500 1.570 1.470 1.580 24,000 36,640 1.5267 1.500 1.500 1.570 1.470 1.580 24,000 1.5267 -9.09%
2025-01-08 0 1.650 1.440 1.650 1.550 1.690 40,000 63,880 1.5970 1.650 1.440 1.650 1.550 1.690 40,000 1.5970 7.14%
2025-01-07 0 1.540 - 1.530 1.540 1.550 12,000 18,520 1.5433 1.540 - 1.530 1.540 1.550 12,000 1.5433 6.94%
2025-01-06 0 1.440 1.440 1.530 1.440 1.440 8,000 11,520 1.4400 1.440 1.440 1.530 1.440 1.440 8,000 1.4400 -2.70%
2025-01-03 0 1.480 1.010 1.530 1.480 1.560 60,000 90,080 1.5013 1.480 1.010 1.530 1.480 1.560 60,000 1.5013 0.00%
2025-01-02 0 1.480 1.480 1.560 1.470 1.630 28,000 42,680 1.5243 1.480 1.480 1.560 1.470 1.630 28,000 1.5243 -6.92%
2024-12-31 0 1.590 1.010 1.600 1.590 1.590 4,000 6,360 1.5900 1.590 1.010 1.600 1.590 1.590 4,000 1.5900 -1.85%
2024-12-30 0 1.620 1.460 1.610 1.560 1.760 24,000 39,440 1.6433 1.620 1.460 1.610 1.560 1.760 24,000 1.6433 -2.99%
2024-12-27 0 1.670 1.570 1.700 1.560 1.740 16,000 26,480 1.6550 1.670 1.570 1.700 1.560 1.740 16,000 1.6550 4.37%
2024-12-24 0 1.600 1.520 1.610 1.570 1.600 20,000 31,600 1.5800 1.600 1.520 1.610 1.570 1.600 20,000 1.5800 5.26%
2024-12-23 0 1.520 1.520 1.550 1.510 1.600 40,000 61,360 1.5340 1.520 1.520 1.550 1.510 1.600 40,000 1.5340 -9.52%
2024-12-20 0 1.680 1.600 1.690 1.640 1.860 104,000 172,600 1.6596 1.680 1.600 1.690 1.640 1.860 104,000 1.6596 -4.00%
2024-12-19 0 1.750 1.630 1.750 1.860 1.860 4,000 7,440 1.8600 1.750 1.630 1.750 1.860 1.860 4,000 1.8600 -1.13%
2024-12-18 0 1.770 1.630 1.770 1.770 1.770 4,000 7,080 1.7700 1.770 1.630 1.770 1.770 1.770 4,000 1.7700 4.73%
2024-12-17 0 1.690 1.630 1.700 1.690 1.730 32,000 54,240 1.6950 1.690 1.630 1.700 1.690 1.730 32,000 1.6950 0.60%
2024-12-16 0 1.680 1.680 1.720 1.610 1.760 488,000 800,280 1.6399 1.680 1.680 1.720 1.610 1.760 488,000 1.6399 0.60%
2024-12-13 0 1.670 1.670 1.690 1.670 1.800 8,000 13,880 1.7350 1.670 1.670 1.690 1.670 1.800 8,000 1.7350 -3.47%
2024-12-12 0 1.730 1.720 1.780 1.720 1.860 44,000 77,520 1.7618 1.730 1.720 1.780 1.720 1.860 44,000 1.7618 -4.42%
2024-12-11 0 1.810 1.670 1.810 - - 0 0 - 1.810 1.670 1.810 - - 0 - 0.00%
2024-12-10 0 1.810 1.670 1.800 1.760 1.850 104,000 186,560 1.7938 1.810 1.670 1.800 1.760 1.850 104,000 1.7938 0.00%
2024-12-09 0 1.810 1.690 1.810 1.670 1.830 44,000 77,200 1.7545 1.810 1.690 1.810 1.670 1.830 44,000 1.7545 6.47%
2024-12-06 0 1.700 1.700 1.730 1.640 1.830 352,000 605,040 1.7189 1.700 1.700 1.730 1.640 1.830 352,000 1.7189 -2.86%
2024-12-05 0 1.750 1.720 1.800 1.730 1.800 92,000 163,640 1.7787 1.750 1.720 1.800 1.730 1.800 92,000 1.7787 -4.37%
2024-12-04 0 1.830 1.760 1.830 1.800 1.840 104,000 191,000 1.8365 1.830 1.760 1.830 1.800 1.840 104,000 1.8365 2.81%
2024-12-03 0 1.780 1.750 1.810 1.780 1.880 36,000 65,040 1.8067 1.780 1.750 1.810 1.780 1.880 36,000 1.8067 -3.78%
2024-12-02 0 1.850 1.780 1.850 - - 0 0 - 1.850 1.780 1.850 - - 0 - 0.00%
2024-11-29 0 1.850 1.780 1.830 1.760 1.990 56,000 103,400 1.8464 1.850 1.780 1.830 1.760 1.990 56,000 1.8464 -1.07%
2024-11-28 0 1.870 1.760 1.870 1.800 1.900 24,000 44,560 1.8567 1.870 1.760 1.870 1.800 1.900 24,000 1.8567 0.54%
2024-11-27 0 1.860 1.770 1.870 1.770 1.860 48,000 87,000 1.8125 1.860 1.770 1.870 1.770 1.860 48,000 1.8125 1.64%
2024-11-26 0 1.830 1.780 1.830 1.900 1.900 8,000 14,560 1.8200 1.830 1.780 1.830 1.900 1.900 8,000 1.8200 1.67%
2024-11-25 0 1.800 1.730 1.840 1.750 1.990 752,000 1,370,000 1.8218 1.800 1.730 1.840 1.750 1.990 752,000 1.8218 -1.10%
2024-11-22 0 1.820 - 1.830 1.790 1.830 24,000 43,480 1.8117 1.820 - 1.830 1.790 1.830 24,000 1.8117 -2.67%
2024-11-21 0 1.870 1.820 1.870 1.870 2.090 16,000 31,280 1.9550 1.870 1.820 1.870 1.870 2.090 16,000 1.9550 -5.56%
2024-11-20 0 1.980 1.770 1.980 1.770 1.980 396,000 714,800 1.8051 1.980 1.770 1.980 1.770 1.980 396,000 1.8051 8.79%
2024-11-19 0 1.820 1.820 1.850 1.810 1.960 284,000 524,760 1.8477 1.820 1.820 1.850 1.810 1.960 284,000 1.8477 -3.70%
2024-11-18 0 1.890 1.780 1.890 1.820 1.970 272,000 510,680 1.8775 1.890 1.780 1.890 1.820 1.970 272,000 1.8775 1.61%
2024-11-15 0 1.860 1.850 1.910 1.810 1.860 72,000 132,640 1.8422 1.860 1.850 1.910 1.810 1.860 72,000 1.8422 -2.62%
2024-11-14 0 1.910 1.810 1.900 1.700 2.210 168,000 317,640 1.8907 1.910 1.810 1.900 1.700 2.210 168,000 1.8907 -6.37%
2024-11-13 0 2.040 1.920 2.040 1.950 2.090 296,000 578,680 1.9550 2.040 1.920 2.040 1.950 2.090 296,000 1.9550 -0.97%
2024-11-12 0 2.060 2.030 2.090 2.050 2.240 72,000 152,520 2.1183 2.060 2.030 2.090 2.050 2.240 72,000 2.1183 0.98%
2024-11-11 0 2.040 1.970 2.040 1.810 2.040 56,000 110,680 1.9764 2.040 1.970 2.040 1.810 2.040 56,000 1.9764 0.49%
2024-11-08 0 2.030 1.740 2.030 1.710 2.040 564,000 1,024,640 1.8167 2.030 1.740 2.030 1.710 2.040 564,000 1.8167 19.41%
2024-11-07 0 1.700 1.700 2.000 1.700 2.100 108,000 194,200 1.7981 1.700 1.700 2.000 1.700 2.100 108,000 1.7981 -14.14%
2024-11-06 0 1.980 1.880 2.000 1.720 2.000 16,000 30,480 1.9050 1.980 1.880 2.000 1.720 2.000 16,000 1.9050 -1.00%
2024-11-05 0 2.000 1.910 2.000 1.940 2.200 152,000 316,160 2.0800 2.000 1.910 2.000 1.940 2.200 152,000 2.0800 6.38%
2024-11-04 0 1.880 1.770 1.910 1.880 1.940 28,000 53,120 1.8971 1.880 1.770 1.910 1.880 1.940 28,000 1.8971 -4.57%
2024-11-01 0 1.970 1.900 1.970 - - 0 0 - 1.970 1.900 1.970 - - 0 - -1.50%
2024-10-31 0 2.000 1.900 2.000 1.920 2.000 12,000 23,680 1.9733 2.000 1.900 2.000 1.920 2.000 12,000 1.9733 0.00%
2024-10-30 0 2.000 1.950 2.040 2.000 2.010 12,000 24,080 2.0067 2.000 1.950 2.040 2.000 2.010 12,000 2.0067 -0.50%
2024-10-29 0 2.010 2.000 2.040 2.010 2.050 124,000 251,560 2.0287 2.010 2.000 2.040 2.010 2.050 124,000 2.0287 -0.50%
2024-10-28 0 2.020 2.000 2.060 2.000 2.190 496,000 1,003,320 2.0228 2.020 2.000 2.060 2.000 2.190 496,000 2.0228 -1.46%
2024-10-25 0 2.050 2.000 2.060 1.980 2.080 252,000 514,840 2.0430 2.050 2.000 2.060 1.980 2.080 252,000 2.0430 -2.38%
2024-10-24 0 2.100 2.060 2.100 1.990 2.210 392,000 807,040 2.0588 2.100 2.060 2.100 1.990 2.210 392,000 2.0588 0.00%
2024-10-23 0 2.100 2.000 2.100 1.900 2.240 344,000 706,080 2.0526 2.100 2.000 2.100 1.900 2.240 344,000 2.0526 6.60%
2024-10-22 0 1.970 1.920 1.970 1.870 2.070 180,000 353,000 1.9611 1.970 1.920 1.970 1.870 2.070 180,000 1.9611 -3.90%
2024-10-21 0 2.050 1.980 2.040 2.000 2.390 736,000 1,544,320 2.0983 2.050 1.980 2.040 2.000 2.390 736,000 2.0983 -12.02%
2024-10-18 0 2.330 2.170 2.330 2.100 2.500 736,000 1,658,760 2.2538 2.330 2.170 2.330 2.100 2.500 736,000 2.2538 10.95%
2024-10-17 0 2.100 1.980 2.110 1.910 2.130 780,000 1,572,400 2.0159 2.100 1.980 2.110 1.910 2.130 780,000 2.0159 5.53%
2024-10-16 0 1.990 1.940 2.080 1.980 2.230 760,000 1,603,880 2.1104 1.990 1.940 2.080 1.980 2.230 760,000 2.1104 -5.24%
2024-10-15 0 2.100 2.000 2.100 2.020 2.550 1,152,000 2,483,960 2.1562 2.100 2.000 2.100 2.020 2.550 1,152,000 2.1562 -7.89%
2024-10-14 0 2.280 2.190 2.280 2.090 2.280 924,000 2,044,960 2.2132 2.280 2.190 2.280 2.090 2.280 924,000 2.2132 0.88%
2024-10-10 0 2.260 2.150 2.260 2.180 2.650 668,000 1,530,720 2.2915 2.260 2.150 2.260 2.180 2.650 668,000 2.2915 -3.00%
2024-10-09 0 2.330 2.160 2.270 2.110 2.330 672,000 1,505,280 2.2400 2.330 2.160 2.270 2.110 2.330 672,000 2.2400 -0.43%
2024-10-08 0 2.340 2.190 2.330 2.250 2.550 624,000 1,504,480 2.4110 2.340 2.190 2.330 2.250 2.550 624,000 2.4110 -4.49%
2024-10-07 0 2.450 2.370 2.470 2.280 2.620 640,000 1,547,360 2.4178 2.450 2.370 2.470 2.280 2.620 640,000 2.4178 -0.41%
2024-10-04 0 2.460 2.350 2.460 2.350 2.950 620,000 1,574,400 2.5394 2.460 2.350 2.460 2.350 2.950 620,000 2.5394 -3.15%
2024-10-03 0 2.540 2.540 2.600 2.310 2.990 680,000 1,727,760 2.5408 2.540 2.540 2.600 2.310 2.990 680,000 2.5408 -3.42%
2024-10-02 0 2.630 2.450 2.640 2.010 3.300 832,000 2,076,760 2.4961 2.630 2.450 2.640 2.010 3.300 832,000 2.4961 34.87%
2024-09-30 0 1.950 1.830 1.970 1.650 1.980 548,000 1,016,960 1.8558 1.950 1.830 1.970 1.650 1.980 548,000 1.8558 8.33%
2024-09-27 0 1.800 1.760 1.800 1.660 1.970 456,000 820,440 1.7992 1.800 1.760 1.800 1.660 1.970 456,000 1.7992 20.00%
2024-09-26 0 1.500 1.480 1.570 1.470 2.060 168,000 292,960 1.7438 1.500 1.480 1.570 1.470 2.060 168,000 1.7438 1.35%
2024-09-25 0 1.480 1.410 1.660 1.400 1.530 1,164,000 1,644,920 1.4132 1.480 1.410 1.660 1.400 1.530 1,164,000 1.4132 4.23%
2024-09-24 0 1.420 1.420 1.490 1.400 1.590 936,000 1,336,084 1.4274 1.420 1.420 1.490 1.400 1.590 936,000 1.4274 -19.32%
2024-09-23 0 1.760 1.500 1.760 1.280 1.770 64,000 109,400 1.7094 1.760 1.500 1.760 1.280 1.770 64,000 1.7094 -1.68%
2024-09-20 0 1.790 1.380 1.860 1.790 1.880 120,000 221,920 1.8493 1.790 1.380 1.860 1.790 1.880 120,000 1.8493 -3.76%
2024-09-19 0 1.860 1.860 1.970 1.860 1.920 84,000 158,880 1.8914 1.860 1.860 1.970 1.860 1.920 84,000 1.8914 0.00%
2024-09-17 0 1.860 1.860 1.980 1.860 2.020 12,000 23,560 1.9633 1.860 1.860 1.980 1.860 2.020 12,000 1.9633 -3.12%
2024-09-16 0 1.920 1.920 2.020 1.920 2.000 8,000 15,680 1.9600 1.920 1.920 2.020 1.920 2.000 8,000 1.9600 -2.54%
2024-09-13 0 1.970 1.970 1.980 1.950 2.110 576,000 1,142,160 1.9829 1.970 1.970 1.980 1.950 2.110 576,000 1.9829 1.55%
2024-09-12 0 1.940 1.940 1.960 1.850 2.110 216,000 433,760 2.0081 1.940 1.940 1.960 1.850 2.110 216,000 2.0081 -8.49%
2024-09-11 0 2.120 2.020 2.120 2.110 2.130 52,000 110,320 2.1215 2.120 2.020 2.120 2.110 2.130 52,000 2.1215 -7.02%
2024-09-10 0 2.280 2.110 2.400 1.800 2.800 88,000 195,760 2.2245 2.280 2.110 2.400 1.800 2.800 88,000 2.2245 12.32%
2024-09-09 0 2.030 1.970 2.090 1.820 2.090 24,000 47,880 1.9950 2.030 1.970 2.090 1.820 2.090 24,000 1.9950 -0.49%
2024-09-05 0 2.040 2.040 2.110 2.000 2.000 12,000 25,120 2.0933 2.040 2.040 2.110 2.000 2.000 12,000 2.0933 -1.45%
2024-09-04 0 2.070 2.070 2.180 2.020 2.120 32,000 66,120 2.0663 2.070 2.070 2.180 2.020 2.120 32,000 2.0663 -1.43%
2024-09-03 0 2.100 2.090 2.290 2.080 2.110 16,000 33,520 2.0950 2.100 2.090 2.290 2.080 2.110 16,000 2.0950 -4.55%
2024-09-02 0 2.200 2.120 2.220 2.120 2.220 12,000 26,160 2.1800 2.200 2.120 2.220 2.120 2.220 12,000 2.1800 -0.90%
2024-08-30 0 2.220 2.180 2.280 2.100 2.280 680,000 1,451,920 2.1352 2.220 2.180 2.280 2.100 2.280 680,000 2.1352 -1.77%
2024-08-29 0 2.260 2.250 2.360 2.250 2.480 168,000 388,160 2.3105 2.260 2.250 2.360 2.250 2.480 168,000 2.3105 -5.44%
2024-08-28 0 2.390 2.370 2.420 2.370 2.500 584,000 1,424,000 2.4384 2.390 2.370 2.420 2.370 2.500 584,000 2.4384 -4.40%
2024-08-27 0 2.500 2.500 2.600 2.500 2.780 76,000 196,480 2.5853 2.500 2.500 2.600 2.500 2.780 76,000 2.5853 -3.10%
2024-08-26 0 2.580 2.500 2.630 2.530 2.650 36,000 93,440 2.5956 2.580 2.500 2.630 2.530 2.650 36,000 2.5956 -1.90%
2024-08-23 0 2.630 2.580 2.640 2.510 2.800 56,000 145,200 2.5929 2.630 2.580 2.640 2.510 2.800 56,000 2.5929 0.77%
2024-08-22 0 2.610 2.600 2.740 2.510 2.740 316,000 820,760 2.5973 2.610 2.600 2.740 2.510 2.740 316,000 2.5973 -3.33%
2024-08-21 0 2.700 2.620 2.700 2.550 2.700 244,000 634,440 2.6002 2.700 2.620 2.700 2.550 2.700 244,000 2.6002 -1.82%
2024-08-20 0 2.750 2.620 2.750 2.440 2.750 320,440 838,384 2.6164 2.750 2.620 2.750 2.440 2.750 320,440 2.6164 4.17%
2024-08-19 0 2.640 2.640 2.690 2.490 2.700 356,000 934,280 2.6244 2.640 2.640 2.690 2.490 2.700 356,000 2.6244 2.72%
2024-08-16 0 2.570 2.570 2.680 2.000 2.900 676,120 1,788,570 2.6453 2.570 2.570 2.680 2.000 2.900 676,120 2.6453 -10.45%
2024-08-15 0 2.870 2.860 2.900 2.630 2.890 488,220 1,365,266 2.7964 2.870 2.860 2.900 2.630 2.890 488,220 2.7964 -3.69%
2024-08-14 0 2.980 2.980 3.050 2.900 3.180 308,000 926,880 3.0094 2.980 2.980 3.050 2.900 3.180 308,000 3.0094 -1.65%
2024-08-13 0 3.030 3.030 3.170 2.900 3.250 508,000 1,548,440 3.0481 3.030 3.030 3.170 2.900 3.250 508,000 3.0481 1.00%
2024-08-12 0 3.000 2.990 3.050 2.860 3.100 644,000 1,928,240 2.9942 3.000 2.990 3.050 2.860 3.100 644,000 2.9942 -3.23%
2024-08-09 0 3.100 2.990 3.100 2.610 3.100 560,000 1,610,800 2.8764 3.100 2.990 3.100 2.610 3.100 560,000 2.8764 10.32%
2024-08-08 0 2.810 2.800 2.920 2.760 2.900 360,000 1,011,160 2.8088 2.810 2.800 2.920 2.760 2.900 360,000 2.8088 -5.70%
2024-08-07 0 2.980 2.840 3.000 2.810 2.990 676,000 1,956,320 2.8940 2.980 2.840 3.000 2.810 2.990 676,000 2.8940 1.02%
2024-08-06 0 2.950 2.830 2.950 2.690 2.950 351,500 990,160 2.8170 2.950 2.830 2.950 2.690 2.950 351,500 2.8170 2.43%
2024-08-05 0 2.880 2.810 2.900 2.670 2.920 432,000 1,219,800 2.8236 2.880 2.810 2.900 2.670 2.920 432,000 2.8236 8.68%
2024-08-02 0 2.650 2.720 2.740 2.500 2.690 284,000 740,400 2.6070 2.650 2.720 2.740 2.500 2.690 284,000 2.6070 4.74%
2024-08-01 0 2.530 2.480 2.700 2.530 2.700 376,000 968,240 2.5751 2.530 2.480 2.700 2.530 2.700 376,000 2.5751 -7.33%
2024-07-31 0 2.730 2.500 2.800 2.440 2.850 784,000 2,009,400 2.5630 2.730 2.500 2.800 2.440 2.850 784,000 2.5630 3.02%
2024-07-30 0 2.650 2.640 2.660 2.650 2.890 464,000 1,263,800 2.7237 2.650 2.640 2.660 2.650 2.890 464,000 2.7237 -3.28%
2024-07-29 0 2.740 2.740 2.780 2.740 2.880 352,000 997,320 2.8333 2.740 2.740 2.780 2.740 2.880 352,000 2.8333 -3.18%
2024-07-26 0 2.830 2.820 2.840 2.710 2.830 276,000 773,920 2.8041 2.830 2.820 2.840 2.710 2.830 276,000 2.8041 5.99%
2024-07-25 0 2.670 2.670 2.830 2.390 2.740 636,000 1,668,960 2.6242 2.670 2.670 2.830 2.390 2.740 636,000 2.6242 2.69%
2024-07-24 0 2.600 2.600 2.640 2.510 2.690 324,000 839,960 2.5925 2.600 2.600 2.640 2.510 2.690 324,000 2.5925 -1.89%
2024-07-23 0 2.650 2.590 2.680 2.540 2.700 348,000 919,280 2.6416 2.650 2.590 2.680 2.540 2.700 348,000 2.6416 0.76%
2024-07-22 0 2.630 2.620 2.690 2.400 2.730 292,000 770,400 2.6384 2.630 2.620 2.690 2.400 2.730 292,000 2.6384 -6.74%
2024-07-19 0 2.820 2.710 2.830 2.600 2.900 616,000 1,696,000 2.7532 2.820 2.710 2.830 2.600 2.900 616,000 2.7532 0.71%
2024-07-18 0 2.800 2.700 2.900 2.350 2.800 320,000 800,920 2.5029 2.800 2.700 2.900 2.350 2.800 320,000 2.5029 13.82%
2024-07-17 0 2.460 2.340 2.460 2.320 2.460 660,000 1,589,960 2.4090 2.460 2.340 2.460 2.320 2.460 660,000 2.4090 2.50%
2024-07-16 0 2.400 2.210 2.400 2.050 2.400 1,044,000 2,264,600 2.1692 2.400 2.210 2.400 2.050 2.400 1,044,000 2.1692 14.29%
2024-07-15 0 2.100 2.100 2.160 1.820 2.200 1,044,000 2,148,720 2.0582 2.100 2.100 2.160 1.820 2.200 1,044,000 2.0582 2.44%
2024-07-12 0 2.050 2.050 2.060 1.730 2.050 1,392,000 2,587,120 1.8586 2.050 2.050 2.060 1.730 2.050 1,392,000 1.8586 19.19%
2024-07-11 0 1.720 1.670 1.790 1.510 1.750 972,000 1,586,040 1.6317 1.720 1.670 1.790 1.510 1.750 972,000 1.6317 1.78%
2024-07-10 0 1.690 1.680 1.750 1.460 1.730 672,000 1,069,080 1.5909 1.690 1.680 1.750 1.460 1.730 672,000 1.5909 5.63%
2024-07-09 0 1.600 1.520 1.680 1.430 1.830 160,000 258,120 1.6133 1.600 1.520 1.680 1.430 1.830 160,000 1.6133 -9.09%
2024-07-08 0 1.760 1.660 1.760 1.760 1.970 16,000 30,080 1.8800 1.760 1.660 1.760 1.760 1.970 16,000 1.8800 0.00%
2024-07-05 0 1.760 1.540 1.840 1.660 1.850 68,000 117,000 1.7206 1.760 1.540 1.840 1.660 1.850 68,000 1.7206 7.32%
2024-07-04 0 1.640 1.610 1.650 1.620 1.700 236,000 393,480 1.6673 1.640 1.610 1.650 1.620 1.700 236,000 1.6673 -4.09%
2024-07-03 0 1.710 1.680 1.710 1.700 1.860 156,000 269,880 1.7300 1.710 1.680 1.710 1.700 1.860 156,000 1.7300 -10.47%
2024-07-02 0 1.910 1.820 1.910 1.700 2.370 644,000 1,240,600 1.9264 1.910 1.820 1.910 1.700 2.370 644,000 1.9264 -20.75%
2024-06-28 0 2.410 2.010 2.420 1.780 2.430 948,000 2,009,960 2.1202 2.410 2.010 2.420 1.780 2.430 948,000 2.1202 14.76%
2024-06-27 0 2.100 2.100 - 1.580 2.500 948,000 1,742,640 1.8382 2.100 2.100 - 1.580 2.500 948,000 1.8382 16.67%
2024-06-26 0 1.800 1.450 1.900 1.350 1.890 816,000 1,308,880 1.6040 1.800 1.450 1.900 1.350 1.890 816,000 1.6040 26.76%
2024-06-25 0 1.420 1.230 1.420 1.230 1.600 600,000 764,800 1.2747 1.420 1.230 1.420 1.230 1.600 600,000 1.2747 -5.33%
2024-06-24 0 1.500 1.480 1.500 1.470 1.660 268,000 398,640 1.4875 1.500 1.480 1.500 1.470 1.660 268,000 1.4875 3.45%
2024-06-21 0 1.450 1.260 1.440 1.230 1.480 312,000 408,480 1.3092 1.450 1.260 1.440 1.230 1.480 312,000 1.3092 15.08%
2024-06-20 0 1.260 1.160 1.260 1.220 1.320 124,000 157,120 1.2671 1.260 1.160 1.260 1.220 1.320 124,000 1.2671 -1.56%
2024-06-19 0 1.280 1.130 1.280 1.250 1.310 52,000 66,720 1.2831 1.280 1.130 1.280 1.250 1.310 52,000 1.2831 0.79%
2024-06-18 0 1.270 1.130 1.280 1.200 1.320 248,000 315,040 1.2703 1.270 1.130 1.280 1.200 1.320 248,000 1.2703 4.96%
2024-06-17 0 1.210 1.180 1.210 1.180 1.250 948,000 1,171,680 1.2359 1.210 1.180 1.210 1.180 1.250 948,000 1.2359 -3.97%
2024-06-14 0 1.260 1.210 1.260 1.170 1.650 824,000 1,052,200 1.2769 1.260 1.210 1.260 1.170 1.650 824,000 1.2769 -5.97%
2024-06-13 0 1.340 1.260 1.330 1.330 1.590 132,000 181,680 1.3764 1.340 1.260 1.330 1.330 1.590 132,000 1.3764 -6.29%
2024-06-12 0 1.430 1.330 1.440 1.260 1.650 1,204,000 1,679,080 1.3946 1.430 1.330 1.440 1.260 1.650 1,204,000 1.3946 -8.33%
2024-06-11 0 1.560 1.310 1.550 1.180 1.620 748,000 1,051,520 1.4058 1.560 1.310 1.550 1.180 1.620 748,000 1.4058 -2.50%
2024-06-07 0 1.600 - 1.600 1.590 1.770 120,000 197,000 1.6417 1.600 - 1.600 1.590 1.770 120,000 1.6417 0.63%
2024-06-06 0 1.590 1.160 1.590 1.250 1.600 168,000 224,440 1.3360 1.590 1.160 1.590 1.250 1.600 168,000 1.3360 24.22%
2024-06-05 0 1.280 1.150 1.280 1.200 1.280 84,000 104,720 1.2467 1.280 1.150 1.280 1.200 1.280 84,000 1.2467 -1.54%
2024-06-04 0 1.300 1.200 1.310 1.280 1.320 124,000 161,320 1.3010 1.300 1.200 1.310 1.280 1.320 124,000 1.3010 -1.52%
2024-06-03 0 1.320 1.200 1.320 1.350 1.350 152,000 205,200 1.3500 1.320 1.200 1.320 1.350 1.350 152,000 1.3500 2.33%
2024-05-31 0 1.290 1.200 1.350 1.310 1.310 8,000 10,480 1.3100 1.290 1.200 1.350 1.310 1.310 8,000 1.3100 -3.73%
2024-05-30 0 1.340 1.220 1.350 1.280 1.390 24,000 31,920 1.3300 1.340 1.220 1.350 1.280 1.390 24,000 1.3300 8.94%
2024-05-29 0 1.230 1.180 1.260 1.200 1.400 116,000 144,080 1.2421 1.230 1.180 1.260 1.200 1.400 116,000 1.2421 -9.56%
2024-05-28 0 1.360 1.200 1.360 1.260 1.590 96,000 133,440 1.3900 1.360 1.200 1.360 1.260 1.590 96,000 1.3900 10.57%
2024-05-27 0 1.230 1.230 1.300 1.230 1.300 24,000 30,120 1.2550 1.230 1.230 1.300 1.230 1.300 24,000 1.2550 -4.65%
2024-05-24 0 1.290 1.240 1.340 1.250 1.290 12,000 15,160 1.2633 1.290 1.240 1.340 1.250 1.290 12,000 1.2633 0.78%
2024-05-23 0 1.280 1.280 1.320 1.230 1.310 136,000 173,320 1.2744 1.280 1.280 1.320 1.230 1.310 136,000 1.2744 -2.29%
2024-05-22 0 1.310 1.280 1.350 1.150 1.380 216,000 268,840 1.2446 1.310 1.280 1.350 1.150 1.380 216,000 1.2446 11.97%
2024-05-21 0 1.170 1.070 1.170 1.160 1.280 276,000 335,640 1.2161 1.170 1.070 1.170 1.160 1.280 276,000 1.2161 -19.31%
2024-05-20 0 1.450 - 1.450 1.400 1.470 20,000 28,880 1.4440 1.450 - 1.450 1.400 1.470 20,000 1.4440 -2.68%
2024-05-17 0 1.490 1.170 1.490 1.400 1.570 168,000 240,920 1.4340 1.490 1.170 1.490 1.400 1.570 168,000 1.4340 -0.67%
2024-05-16 0 1.500 1.400 1.500 1.500 1.530 16,000 24,360 1.5225 1.500 1.400 1.500 1.500 1.530 16,000 1.5225 -2.60%
2024-05-14 0 1.540 1.500 1.560 1.510 1.560 20,000 30,920 1.5460 1.540 1.500 1.560 1.510 1.560 20,000 1.5460 -1.28%
2024-05-13 0 1.560 1.500 1.560 1.560 1.950 252,000 416,720 1.6537 1.560 1.500 1.560 1.560 1.950 252,000 1.6537 -0.64%
2024-05-10 0 1.570 1.530 1.590 1.510 1.590 124,000 191,480 1.5442 1.570 1.530 1.590 1.510 1.590 124,000 1.5442 -1.87%
2024-05-09 0 1.600 1.550 1.600 1.630 1.690 76,000 124,880 1.6432 1.600 1.550 1.600 1.630 1.690 76,000 1.6432 0.00%
2024-05-08 0 1.600 1.530 1.600 1.600 1.680 36,000 58,760 1.6322 1.600 1.530 1.600 1.600 1.680 36,000 1.6322 -1.23%
2024-05-07 0 1.620 1.580 1.620 1.580 1.830 472,000 776,680 1.6455 1.620 1.580 1.620 1.580 1.830 472,000 1.6455 -1.82%
2024-05-06 0 1.650 1.570 1.650 1.600 1.920 272,000 456,240 1.6774 1.650 1.570 1.650 1.600 1.920 272,000 1.6774 -8.33%
2024-05-03 0 1.800 1.710 1.800 1.730 1.930 48,000 85,080 1.7725 1.800 1.710 1.800 1.730 1.930 48,000 1.7725 5.88%
2024-05-02 0 1.700 1.610 1.700 1.600 1.990 428,000 742,480 1.7348 1.700 1.610 1.700 1.600 1.990 428,000 1.7348 2.41%
2024-04-30 0 1.660 1.500 1.660 1.660 1.670 8,000 13,320 1.6650 1.660 1.500 1.660 1.660 1.670 8,000 1.6650 3.11%
2024-04-29 0 1.610 1.580 1.620 1.600 1.830 92,000 152,320 1.6557 1.610 1.580 1.620 1.600 1.830 92,000 1.6557 -2.42%
2024-04-26 0 1.650 1.580 1.660 1.580 1.850 140,000 226,280 1.6163 1.650 1.580 1.660 1.580 1.850 140,000 1.6163 -1.79%
2024-04-25 0 1.680 1.600 1.690 1.600 1.690 1,320,000 2,211,960 1.6757 1.680 1.600 1.690 1.600 1.690 1,320,000 1.6757 3.70%
2024-04-24 0 1.620 1.600 1.630 1.600 1.840 365,000 617,850 1.6927 1.620 1.600 1.630 1.600 1.840 365,000 1.6927 -4.71%
2024-04-23 0 1.700 1.580 1.700 1.660 1.810 252,000 430,560 1.7086 1.700 1.580 1.700 1.660 1.810 252,000 1.7086 2.41%
2024-04-22 0 1.660 1.540 1.660 1.600 1.750 100,000 169,280 1.6928 1.660 1.540 1.660 1.600 1.750 100,000 1.6928 3.75%
2024-04-19 0 1.600 1.540 1.600 1.600 1.620 32,000 51,400 1.6063 1.600 1.540 1.600 1.600 1.620 32,000 1.6063 -0.62%
2024-04-18 0 1.610 1.540 1.610 1.600 1.680 32,000 52,520 1.6413 1.610 1.540 1.610 1.600 1.680 32,000 1.6413 0.00%
2024-04-17 0 1.610 1.590 1.620 1.570 1.850 88,000 143,160 1.6268 1.610 1.590 1.620 1.570 1.850 88,000 1.6268 0.00%
2024-04-16 0 1.610 1.520 1.690 1.590 1.880 164,000 275,680 1.6810 1.610 1.520 1.690 1.590 1.880 164,000 1.6810 -3.59%
2024-04-15 0 1.670 1.560 1.700 1.610 1.670 36,000 58,440 1.6233 1.670 1.560 1.700 1.610 1.670 36,000 1.6233 -1.76%
2024-04-12 0 1.700 1.600 1.700 1.700 1.800 60,000 103,040 1.7173 1.700 1.600 1.700 1.700 1.800 60,000 1.7173 0.59%
2024-04-11 0 1.690 1.590 1.680 1.570 1.690 16,000 26,360 1.6475 1.690 1.590 1.680 1.570 1.690 16,000 1.6475 3.05%
2024-04-10 0 1.640 1.530 1.640 1.510 1.760 120,000 191,440 1.5953 1.640 1.530 1.640 1.510 1.760 120,000 1.5953 2.50%
2024-04-09 0 1.600 1.500 1.630 1.490 1.730 60,000 96,080 1.6013 1.600 1.500 1.630 1.490 1.730 60,000 1.6013 -0.62%
2024-04-08 0 1.610 1.600 1.630 1.600 1.870 72,000 120,000 1.6667 1.610 1.600 1.630 1.600 1.870 72,000 1.6667 -6.94%
2024-04-05 0 1.730 1.590 1.730 1.650 1.750 44,000 74,880 1.7018 1.730 1.590 1.730 1.650 1.750 44,000 1.7018 2.98%
2024-04-03 0 1.680 1.590 1.690 1.570 1.990 1,104,000 2,046,360 1.8536 1.680 1.590 1.690 1.570 1.990 1,104,000 1.8536 0.00%
2024-04-02 0 1.680 1.550 1.680 1.590 1.890 2,252,000 4,047,080 1.7971 1.680 1.550 1.680 1.590 1.890 2,252,000 1.7971 1.82%
2024-03-28 0 1.650 1.650 1.900 1.640 1.780 4,656,000 8,049,320 1.7288 1.650 1.650 1.900 1.640 1.780 4,656,000 1.7288 -4.07%
2024-03-27 0 1.720 1.580 1.720 1.580 1.900 1,856,000 3,321,280 1.7895 1.720 1.580 1.720 1.580 1.900 1,856,000 1.7895 -8.02%
2024-03-26 0 1.870 1.580 1.890 1.700 2.000 1,432,000 2,609,960 1.8226 1.870 1.580 1.890 1.700 2.000 1,432,000 1.8226 1.63%
2024-03-25 0 1.840 1.500 1.900 1.840 1.920 188,000 355,280 1.8898 1.840 1.500 1.900 1.840 1.920 188,000 1.8898 -3.16%
2024-03-22 0 1.900 1.590 1.930 1.680 1.920 120,000 211,200 1.7600 1.900 1.590 1.930 1.680 1.920 120,000 1.7600 14.46%
2024-03-21 0 1.660 1.550 1.740 1.600 2.010 236,000 398,200 1.6873 1.660 1.550 1.740 1.600 2.010 236,000 1.6873 -6.74%
2024-03-20 0 1.780 1.630 1.820 1.770 2.030 112,000 214,600 1.9161 1.780 1.630 1.820 1.770 2.030 112,000 1.9161 -7.77%
2024-03-19 0 1.930 1.630 1.940 1.750 2.200 492,000 943,520 1.9177 1.930 1.630 1.940 1.750 2.200 492,000 1.9177 -3.02%
2024-03-18 0 1.990 1.590 2.000 1.760 2.080 292,000 569,680 1.9510 1.990 1.590 2.000 1.760 2.080 292,000 1.9510 -1.49%
2024-03-15 0 2.020 - 2.020 1.740 2.130 320,000 637,440 1.9920 2.020 - 2.020 1.740 2.130 320,000 1.9920 2.02%
2024-03-14 0 1.980 - 1.990 1.960 1.990 108,000 214,360 1.9848 1.980 - 1.990 1.960 1.990 108,000 1.9848 -0.50%
2024-03-13 0 1.990 1.990 2.000 1.990 1.990 160,000 318,400 1.9900 1.990 1.990 2.000 1.990 1.990 160,000 1.9900 -2.93%
2024-03-12 0 2.050 1.880 2.050 1.860 2.080 84,000 161,320 1.9205 2.050 1.880 2.050 1.860 2.080 84,000 1.9205 18.50%
2024-03-11 0 1.730 - 1.730 1.680 1.730 56,000 96,400 1.7214 1.730 - 1.730 1.680 1.730 56,000 1.7214 -2.26%
2024-03-08 0 1.770 1.680 1.850 1.700 1.870 20,000 36,240 1.8120 1.770 1.680 1.850 1.700 1.870 20,000 1.8120 2.31%
2024-03-07 0 1.730 1.450 1.730 1.570 1.780 252,000 407,280 1.6162 1.730 1.450 1.730 1.570 1.780 252,000 1.6162 -3.35%
2024-03-06 0 1.790 - 1.800 1.760 2.040 128,000 249,120 1.9463 1.790 - 1.800 1.760 2.040 128,000 1.9463 -10.05%
2024-03-05 0 1.990 - 1.990 2.000 2.070 48,000 98,800 2.0583 1.990 - 1.990 2.000 2.070 48,000 2.0583 -4.78%
2024-03-04 0 2.090 - 2.190 2.030 2.390 176,000 387,720 2.2030 2.090 - 2.190 2.030 2.390 176,000 2.2030 -2.34%
2024-03-01 0 2.140 2.140 2.240 2.140 2.580 104,000 238,120 2.2896 2.140 2.140 2.240 2.140 2.580 104,000 2.2896 -7.76%
2024-02-29 0 2.320 2.170 2.340 2.260 2.630 240,000 591,480 2.4645 2.320 2.170 2.340 2.260 2.630 240,000 2.4645 -4.53%
2024-02-28 0 2.430 2.290 2.430 2.290 2.630 60,000 144,680 2.4113 2.430 2.290 2.430 2.290 2.630 60,000 2.4113 1.67%
2024-02-27 0 2.390 2.250 2.440 2.270 2.690 188,000 462,240 2.4587 2.390 2.250 2.440 2.270 2.690 188,000 2.4587 -6.27%
2024-02-26 0 2.550 2.350 2.560 2.400 2.780 184,000 469,400 2.5511 2.550 2.350 2.560 2.400 2.780 184,000 2.5511 -2.30%
2024-02-23 0 2.610 2.260 2.610 2.570 2.770 416,000 1,111,440 2.6717 2.610 2.260 2.610 2.570 2.770 416,000 2.6717 -2.25%
2024-02-22 0 2.670 - 2.660 2.620 2.790 640,000 1,754,920 2.7421 2.670 - 2.660 2.620 2.790 640,000 2.7421 0.00%
2024-02-21 0 2.670 - 2.670 2.600 2.790 604,000 1,613,920 2.6721 2.670 - 2.670 2.600 2.790 604,000 2.6721 -0.37%
2024-02-20 0 2.680 - 2.680 2.650 2.700 176,000 473,320 2.6893 2.680 - 2.680 2.650 2.700 176,000 2.6893 3.08%
2024-02-19 0 2.600 2.570 2.620 2.570 2.700 252,000 673,360 2.6721 2.600 2.570 2.620 2.570 2.700 252,000 2.6721 -0.38%
2024-02-16 0 2.610 2.490 2.610 2.490 2.710 132,000 347,040 2.6291 2.610 2.490 2.610 2.490 2.710 132,000 2.6291 -1.88%
2024-02-15 0 2.660 2.460 2.660 2.540 2.710 332,000 886,840 2.6712 2.660 2.460 2.660 2.540 2.710 332,000 2.6712 0.76%
2024-02-14 0 2.640 2.250 2.640 2.150 2.640 188,000 466,920 2.4836 2.640 2.250 2.640 2.150 2.640 188,000 2.4836 6.88%
2024-02-09 0 2.470 2.470 2.570 2.230 2.680 480,000 1,233,920 2.5707 2.470 2.470 2.570 2.230 2.680 480,000 2.5707 10.76%
2024-02-08 0 2.230 1.710 2.300 1.880 2.230 540,000 1,112,960 2.0610 2.230 1.710 2.300 1.880 2.230 540,000 2.0610 12.06%
2024-02-07 0 1.990 1.530 1.990 1.990 2.000 164,000 326,520 1.9910 1.990 1.530 1.990 1.990 2.000 164,000 1.9910 -1.00%
2024-02-06 0 2.010 1.820 2.010 1.910 2.010 412,000 811,200 1.9689 2.010 1.820 2.010 1.910 2.010 412,000 1.9689 3.08%
2024-02-05 0 1.950 1.730 1.960 1.720 2.280 264,000 520,800 1.9727 1.950 1.730 1.960 1.720 2.280 264,000 1.9727 -6.25%
2024-02-02 0 2.080 1.910 2.080 1.900 2.390 568,000 1,162,880 2.0473 2.080 1.910 2.080 1.900 2.390 568,000 2.0473 11.83%
2024-02-01 0 1.860 1.800 1.900 1.420 1.860 712,000 1,224,560 1.7199 1.860 1.800 1.900 1.420 1.860 712,000 1.7199 13.41%
2024-01-31 0 1.640 1.410 1.650 1.640 1.720 328,000 540,440 1.6477 1.640 1.410 1.650 1.640 1.720 328,000 1.6477 -2.38%
2024-01-30 0 1.680 - 1.690 1.560 1.800 332,000 563,600 1.6976 1.680 - 1.690 1.560 1.800 332,000 1.6976 8.39%
2024-01-29 0 1.550 - 1.560 1.580 1.620 68,000 108,880 1.6012 1.550 - 1.560 1.580 1.620 68,000 1.6012 -0.64%
2024-01-26 0 1.560 1.380 1.560 1.440 1.640 232,000 358,720 1.5462 1.560 1.380 1.560 1.440 1.640 232,000 1.5462 10.64%
2024-01-25 0 1.410 1.380 1.460 1.400 1.440 500,000 708,120 1.4162 1.410 1.380 1.460 1.400 1.440 500,000 1.4162 -2.08%
2024-01-24 0 1.440 1.410 1.490 1.410 1.450 300,000 432,320 1.4411 1.440 1.410 1.490 1.410 1.450 300,000 1.4411 -4.00%
2024-01-23 0 1.500 1.460 1.540 1.480 1.560 504,000 763,600 1.5151 1.500 1.460 1.540 1.480 1.560 504,000 1.5151 -1.32%
2024-01-22 0 1.520 1.500 1.560 1.520 1.700 664,000 1,047,720 1.5779 1.520 1.500 1.560 1.520 1.700 664,000 1.5779 -10.06%
2024-01-19 0 1.690 1.500 1.680 1.570 1.790 372,000 633,200 1.7022 1.690 1.500 1.680 1.570 1.790 372,000 1.7022 -6.11%
2024-01-18 0 1.800 1.500 1.800 1.600 1.860 648,000 1,157,320 1.7860 1.800 1.500 1.800 1.600 1.860 648,000 1.7860 -2.70%
2024-01-17 0 1.850 1.520 1.860 1.480 1.850 904,000 1,444,120 1.5975 1.850 1.520 1.860 1.480 1.850 904,000 1.5975 16.35%
2024-01-16 0 1.590 1.510 1.600 1.590 1.600 820,000 1,303,840 1.5900 1.590 1.510 1.600 1.590 1.600 820,000 1.5900 0.00%
2024-01-15 0 1.590 1.550 1.590 1.590 1.590 340,000 540,600 1.5900 1.590 1.550 1.590 1.590 1.590 340,000 1.5900 -0.62%
2024-01-12 0 1.600 1.400 1.640 1.590 1.600 80,000 127,920 1.5990 1.600 1.400 1.640 1.590 1.600 80,000 1.5990 -2.44%
2024-01-11 0 1.640 1.500 1.650 1.470 1.640 1,140,000 1,706,360 1.4968 1.640 1.500 1.650 1.470 1.640 1,140,000 1.4968 1.86%
2024-01-10 0 1.610 1.450 1.660 1.560 1.680 720,000 1,192,880 1.6568 1.610 1.450 1.660 1.560 1.680 720,000 1.6568 -5.29%
2024-01-09 0 1.700 - 1.700 1.700 1.740 412,000 709,480 1.7220 1.700 - 1.700 1.700 1.740 412,000 1.7220 -1.16%
2024-01-08 0 1.720 1.620 1.720 1.660 1.750 628,000 1,076,520 1.7142 1.720 1.620 1.720 1.660 1.750 628,000 1.7142 1.18%
2024-01-05 0 1.700 1.630 1.690 1.720 1.790 260,000 460,840 1.7725 1.700 1.630 1.690 1.720 1.790 260,000 1.7725 -2.86%
2024-01-04 0 1.750 1.660 1.750 1.750 1.750 20,000 35,000 1.7500 1.750 1.660 1.750 1.750 1.750 20,000 1.7500 1.74%
2024-01-03 0 1.720 1.630 1.720 1.720 1.820 64,000 111,240 1.7381 1.720 1.630 1.720 1.720 1.820 64,000 1.7381 -7.03%
2024-01-02 0 1.850 1.680 1.850 1.590 1.890 956,000 1,692,840 1.7708 1.850 1.680 1.850 1.590 1.890 956,000 1.7708 1.65%
2023-12-29 0 1.820 1.910 1.920 1.780 1.870 148,000 271,480 1.8343 1.820 1.910 1.920 1.780 1.870 148,000 1.8343 -6.19%
2023-12-28 0 1.940 1.850 1.900 1.720 1.940 236,000 421,440 1.7858 1.940 1.850 1.900 1.720 1.940 236,000 1.7858 14.12%
2023-12-27 0 1.700 1.400 1.730 1.460 1.700 156,000 254,240 1.6297 1.700 1.400 1.730 1.460 1.700 156,000 1.6297 25.00%
2023-12-22 0 1.360 1.290 1.580 1.360 1.540 12,000 17,040 1.4200 1.360 1.290 1.580 1.360 1.540 12,000 1.4200 -2.86%
2023-12-21 0 1.400 1.390 1.600 1.400 1.470 24,000 34,160 1.4233 1.400 1.390 1.600 1.400 1.470 24,000 1.4233 -7.28%
2023-12-20 0 1.510 1.410 1.440 1.480 1.610 160,000 239,960 1.4998 1.510 1.410 1.440 1.480 1.610 160,000 1.4998 10.22%
2023-12-19 0 1.370 1.350 - - - 0 0 - 1.370 1.350 - - - 0 - 0.00%
2023-12-18 0 1.370 1.320 - - - 0 0 - 1.370 1.320 - - - 0 - 0.00%
2023-12-15 0 1.370 1.360 - - - 0 0 - 1.370 1.360 - - - 0 - 0.00%
2023-12-14 0 1.370 1.360 1.470 1.370 1.370 16,000 21,920 1.3700 1.370 1.360 1.470 1.370 1.370 16,000 1.3700 -0.72%
2023-12-13 0 1.380 1.370 1.470 1.380 1.640 72,000 108,680 1.5094 1.380 1.370 1.470 1.380 1.640 72,000 1.5094 7.81%
2023-12-12 0 1.280 1.200 1.330 1.200 1.410 44,000 60,440 1.3736 1.280 1.200 1.330 1.200 1.410 44,000 1.3736 -13.51%
2023-12-11 0 1.480 1.320 1.470 1.320 1.480 12,000 17,120 1.4267 1.480 1.320 1.470 1.320 1.480 12,000 1.4267 11.28%
2023-12-08 0 1.330 1.200 1.330 1.280 1.400 36,000 48,880 1.3578 1.330 1.200 1.330 1.280 1.400 36,000 1.3578 -1.48%
2023-12-07 0 1.350 1.320 1.350 1.300 1.360 36,000 47,480 1.3189 1.350 1.320 1.350 1.300 1.360 36,000 1.3189 -0.74%
2023-12-06 0 1.360 1.300 1.430 - - 0 0 - 1.360 1.300 1.430 - - 0 - 0.00%
2023-12-05 0 1.360 1.350 1.450 1.350 1.360 44,000 59,520 1.3527 1.360 1.350 1.450 1.350 1.360 44,000 1.3527 0.00%
2023-12-04 0 1.360 1.350 1.450 1.350 1.350 12,000 16,200 1.3500 1.360 1.350 1.450 1.350 1.350 12,000 1.3500 -2.16%
2023-12-01 0 1.390 1.380 1.430 1.390 1.390 8,000 11,240 1.4050 1.390 1.380 1.430 1.390 1.390 8,000 1.4050 -2.11%
2023-11-30 0 1.420 1.350 1.420 1.350 1.420 344,000 484,080 1.4072 1.420 1.350 1.420 1.350 1.420 344,000 1.4072 -0.70%
2023-11-29 0 1.430 1.350 1.430 1.390 1.440 300,000 427,240 1.4241 1.430 1.350 1.430 1.390 1.440 300,000 1.4241 0.70%
2023-11-28 0 1.420 1.350 1.420 1.350 1.430 296,000 418,640 1.4143 1.420 1.350 1.420 1.350 1.430 296,000 1.4143 0.71%
2023-11-27 0 1.410 1.380 1.430 1.410 1.550 212,000 307,160 1.4489 1.410 1.380 1.430 1.410 1.550 212,000 1.4489 -8.44%
2023-11-24 0 1.540 1.420 1.540 1.400 1.600 256,000 398,720 1.5575 1.540 1.420 1.540 1.400 1.600 256,000 1.5575 1.99%
2023-11-23 0 1.510 - 1.540 1.440 1.550 232,000 349,040 1.5045 1.510 - 1.540 1.440 1.550 232,000 1.5045 4.86%
2023-11-22 0 1.440 1.370 1.490 1.320 1.480 264,000 383,360 1.4521 1.440 1.370 1.490 1.320 1.480 264,000 1.4521 2.13%
2023-11-21 0 1.410 1.300 1.430 1.370 1.500 248,000 352,120 1.4198 1.410 1.300 1.430 1.370 1.500 248,000 1.4198 -4.73%
2023-11-20 0 1.480 1.300 1.550 1.440 1.670 300,000 461,840 1.5395 1.480 1.300 1.550 1.440 1.670 300,000 1.5395 -0.67%
2023-11-17 0 1.490 1.360 1.550 1.490 1.650 220,000 346,480 1.5749 1.490 1.360 1.550 1.490 1.650 220,000 1.5749 -3.25%
2023-11-16 0 1.540 1.530 1.590 1.530 1.750 252,000 417,080 1.6551 1.540 1.530 1.590 1.530 1.750 252,000 1.6551 -3.75%
2023-11-15 0 1.600 1.520 1.600 1.600 1.670 364,000 597,520 1.6415 1.600 1.520 1.600 1.600 1.670 364,000 1.6415 0.63%
2023-11-14 0 1.590 1.570 1.630 1.580 1.700 212,000 356,120 1.6798 1.590 1.570 1.630 1.580 1.700 212,000 1.6798 -5.36%
2023-11-13 0 1.680 1.620 1.730 1.670 1.850 200,000 345,880 1.7294 1.680 1.620 1.730 1.670 1.850 200,000 1.7294 -4.00%
2023-11-10 0 1.750 1.670 1.770 1.660 1.850 320,000 563,160 1.7599 1.750 1.670 1.770 1.660 1.850 320,000 1.7599 -4.37%
2023-11-09 0 1.830 1.680 1.840 1.600 1.900 216,000 398,520 1.8450 1.830 1.680 1.840 1.600 1.900 216,000 1.8450 -2.14%
2023-11-08 0 1.870 1.770 1.880 1.770 2.020 264,000 489,000 1.8523 1.870 1.770 1.880 1.770 2.020 264,000 1.8523 -7.43%
2023-11-07 0 2.020 1.600 - 1.550 2.020 332,000 555,440 1.6730 2.020 1.600 - 1.550 2.020 332,000 1.6730 17.44%
2023-11-06 0 1.720 1.460 1.720 1.530 1.770 212,000 371,400 1.7519 1.720 1.460 1.720 1.530 1.770 212,000 1.7519 1.18%
2023-11-03 0 1.700 1.440 1.700 1.440 1.700 560,000 838,480 1.4973 1.700 1.440 1.700 1.440 1.700 560,000 1.4973 11.84%
2023-11-02 0 1.520 1.500 1.550 1.430 1.590 316,000 493,400 1.5614 1.520 1.500 1.550 1.430 1.590 316,000 1.5614 -1.30%
2023-11-01 0 1.540 1.500 1.540 1.500 1.570 224,000 344,760 1.5391 1.540 1.500 1.540 1.500 1.570 224,000 1.5391 -3.75%
2023-10-31 0 1.600 1.550 1.610 1.550 1.780 308,000 524,920 1.7043 1.600 1.550 1.610 1.550 1.780 308,000 1.7043 -9.60%
2023-10-30 0 1.770 1.750 1.790 1.740 1.810 232,000 414,640 1.7872 1.770 1.750 1.790 1.740 1.810 232,000 1.7872 -4.32%
2023-10-27 0 1.850 1.730 1.850 1.670 1.850 324,000 569,760 1.7585 1.850 1.730 1.850 1.670 1.850 324,000 1.7585 -0.54%
2023-10-26 0 1.860 1.710 1.870 1.850 1.950 180,000 342,120 1.9007 1.860 1.710 1.870 1.850 1.950 180,000 1.9007 -4.12%
2023-10-25 0 1.940 1.780 1.950 1.730 1.950 260,000 481,600 1.8523 1.940 1.780 1.950 1.730 1.950 260,000 1.8523 -0.51%
2023-10-24 0 1.950 1.950 - 1.560 1.700 300,000 495,680 1.6523 1.950 1.950 - 1.560 1.700 300,000 1.6523 17.47%
2023-10-20 0 1.660 1.560 1.740 1.660 1.840 188,000 339,080 1.8036 1.660 1.560 1.740 1.660 1.840 188,000 1.8036 -9.29%
2023-10-19 0 1.830 1.830 1.850 1.820 1.850 280,000 514,040 1.8359 1.830 1.830 1.850 1.820 1.850 280,000 1.8359 0.00%
2023-10-18 0 1.830 1.810 1.900 1.720 1.850 224,000 408,680 1.8245 1.830 1.810 1.900 1.720 1.850 224,000 1.8245 -3.17%
2023-10-17 0 1.890 1.880 1.890 1.800 1.890 208,000 384,200 1.8471 1.890 1.880 1.890 1.800 1.890 208,000 1.8471 0.53%
2023-10-16 0 1.880 1.860 1.880 1.830 1.900 312,000 588,600 1.8865 1.880 1.860 1.880 1.830 1.900 312,000 1.8865 -0.53%
2023-10-13 0 1.890 1.760 1.900 1.800 1.890 300,000 560,680 1.8689 1.890 1.760 1.900 1.800 1.890 300,000 1.8689 2.16%
2023-10-12 0 1.850 1.690 1.860 1.710 1.860 344,000 635,720 1.8480 1.850 1.690 1.860 1.710 1.860 344,000 1.8480 0.00%
2023-10-11 0 1.850 1.700 1.860 1.650 1.850 272,000 483,400 1.7772 1.850 1.700 1.860 1.650 1.850 272,000 1.7772 0.54%
2023-10-10 0 1.840 - 1.850 1.620 1.840 212,000 376,680 1.7768 1.840 - 1.850 1.620 1.840 212,000 1.7768 2.22%
2023-10-09 0 1.800 - - 1.800 1.800 4,000 7,200 1.8000 1.800 - - 1.800 1.800 4,000 1.8000 9.09%
2023-10-06 0 1.650 1.530 1.690 1.650 1.850 268,000 481,720 1.7975 1.650 1.530 1.690 1.650 1.850 268,000 1.7975 -2.94%
2023-10-05 0 1.700 1.620 1.750 1.500 1.700 228,000 382,280 1.6767 1.700 1.620 1.750 1.500 1.700 228,000 1.6767 3.03%
2023-10-04 0 1.650 1.470 1.680 1.480 1.670 252,000 411,160 1.6316 1.650 1.470 1.680 1.480 1.670 252,000 1.6316 -1.20%
2023-10-03 0 1.670 - 1.680 1.600 1.700 280,000 463,120 1.6540 1.670 - 1.680 1.600 1.700 280,000 1.6540 3.73%
2023-09-29 0 1.610 1.570 1.680 1.370 1.610 260,000 394,200 1.5162 1.610 1.570 1.680 1.370 1.610 260,000 1.5162 8.78%
2023-09-28 0 1.480 1.350 - 1.460 1.480 248,000 366,000 1.4758 1.480 1.350 - 1.460 1.480 248,000 1.4758 1.37%
2023-09-27 0 1.460 1.360 - 1.360 1.460 340,000 495,080 1.4561 1.460 1.360 - 1.360 1.460 340,000 1.4561 0.00%
2023-09-26 0 1.460 1.350 - 1.430 1.460 244,000 353,080 1.4470 1.460 1.350 - 1.430 1.460 244,000 1.4470 0.69%
2023-09-25 0 1.450 1.350 - 1.400 1.450 256,000 367,320 1.4348 1.450 1.350 - 1.400 1.450 256,000 1.4348 3.57%
2023-09-22 0 1.400 1.350 - 1.380 1.400 296,000 412,560 1.3938 1.400 1.350 - 1.380 1.400 296,000 1.3938 2.94%
2023-09-21 0 1.360 1.350 - 1.350 1.400 192,000 264,520 1.3777 1.360 1.350 - 1.350 1.400 192,000 1.3777 -1.45%
2023-09-20 0 1.380 1.360 - 1.350 1.430 292,000 407,440 1.3953 1.380 1.360 - 1.350 1.430 292,000 1.3953 -0.72%
2023-09-19 0 1.390 1.350 1.390 1.350 1.400 272,000 377,920 1.3894 1.390 1.350 1.390 1.350 1.400 272,000 1.3894 0.00%
2023-09-18 0 1.390 1.380 1.450 1.350 1.500 292,000 406,880 1.3934 1.390 1.380 1.450 1.350 1.500 292,000 1.3934 -2.80%
2023-09-15 0 1.430 1.400 1.500 1.430 1.600 252,000 389,080 1.5440 1.430 1.400 1.500 1.430 1.600 252,000 1.5440 -10.63%
2023-09-14 0 1.600 1.370 1.700 1.390 1.720 272,000 447,920 1.6468 1.600 1.370 1.700 1.390 1.720 272,000 1.6468 -5.33%
2023-09-13 0 1.690 1.410 1.700 1.400 1.690 320,000 487,760 1.5243 1.690 1.410 1.700 1.400 1.690 320,000 1.5243 9.03%
2023-09-12 0 1.550 1.550 - 1.350 1.350 268,000 361,800 1.3500 1.550 1.550 - 1.350 1.350 268,000 1.3500 9.15%
2023-09-11 0 1.420 1.420 - 1.220 1.350 404,000 508,440 1.2585 1.420 1.420 - 1.220 1.350 404,000 1.2585 10.94%
2023-09-07 0 1.280 1.220 - 1.280 1.300 260,000 334,720 1.2874 1.280 1.220 - 1.280 1.300 260,000 1.2874 0.00%
2023-09-06 0 1.280 1.220 - 1.250 1.280 360,000 459,040 1.2751 1.280 1.220 - 1.250 1.280 360,000 1.2751 0.00%
2023-09-05 0 1.280 1.220 - 1.270 1.280 384,000 490,600 1.2776 1.280 1.220 - 1.270 1.280 384,000 1.2776 0.79%
2023-09-04 0 1.270 1.220 - 1.220 1.300 272,000 348,120 1.2799 1.270 1.220 - 1.220 1.300 272,000 1.2799 0.79%
2023-08-31 0 1.260 1.210 1.300 1.220 1.260 260,000 325,720 1.2528 1.260 1.210 1.300 1.220 1.260 260,000 1.2528 0.80%
2023-08-30 0 1.250 1.250 - 1.220 1.300 408,000 513,960 1.2597 1.250 1.250 - 1.220 1.300 408,000 1.2597 -0.79%
2023-08-29 0 1.260 1.230 1.320 1.230 1.340 300,000 391,680 1.3056 1.260 1.230 1.320 1.230 1.340 300,000 1.3056 -2.33%
2023-08-28 0 1.290 1.210 - 1.290 1.350 284,000 375,640 1.3227 1.290 1.210 - 1.290 1.350 284,000 1.3227 1.57%
2023-08-25 0 1.270 1.210 - 1.260 1.270 304,000 384,880 1.2661 1.270 1.210 - 1.260 1.270 304,000 1.2661 0.79%
2023-08-24 0 1.260 1.210 - 1.250 1.280 284,000 359,280 1.2651 1.260 1.210 - 1.250 1.280 284,000 1.2651 -3.08%
2023-08-23 0 1.300 1.240 - 1.300 1.350 200,000 263,240 1.3162 1.300 1.240 - 1.300 1.350 200,000 1.3162 2.36%
2023-08-22 0 1.270 1.250 1.330 1.240 1.270 308,000 389,600 1.2649 1.270 1.250 1.330 1.240 1.270 308,000 1.2649 0.00%
2023-08-21 0 1.270 1.210 - 1.200 1.300 292,000 373,760 1.2800 1.270 1.210 - 1.200 1.300 292,000 1.2800 -3.05%
2023-08-18 0 1.310 1.290 2.580 1.280 1.310 284,000 370,080 1.3031 1.310 1.290 2.580 1.280 1.310 284,000 1.3031 0.77%
2023-08-17 0 1.300 1.260 1.360 1.270 1.300 356,000 459,240 1.2900 1.300 1.260 1.360 1.270 1.300 356,000 1.2900 2.36%
2023-08-16 0 1.270 1.230 1.270 1.240 1.270 276,000 349,920 1.2678 1.270 1.230 1.270 1.240 1.270 276,000 1.2678 0.79%
2023-08-15 0 1.260 1.230 - 1.250 1.280 392,000 497,440 1.2690 1.260 1.230 - 1.250 1.280 392,000 1.2690 -1.56%
2023-08-14 0 1.280 1.230 - 1.250 1.320 284,000 368,160 1.2963 1.280 1.230 - 1.250 1.320 284,000 1.2963 -1.54%
2023-08-11 0 1.300 1.230 - 1.300 1.300 212,000 275,040 1.2974 1.300 1.230 - 1.300 1.300 212,000 1.2974 0.00%
2023-08-10 0 1.300 1.230 - 1.220 1.420 328,000 436,640 1.3312 1.300 1.230 - 1.220 1.420 328,000 1.3312 3.17%
2023-08-09 0 1.260 1.260 1.320 1.210 1.390 356,000 463,800 1.3028 1.260 1.260 1.320 1.210 1.390 356,000 1.3028 -3.82%
2023-08-08 0 1.310 1.270 1.370 1.280 1.310 288,000 375,240 1.3029 1.310 1.270 1.370 1.280 1.310 288,000 1.3029 0.77%
2023-08-07 0 1.300 1.270 - 1.300 1.320 304,000 396,400 1.3039 1.300 1.270 - 1.300 1.320 304,000 1.3039 -4.41%
2023-08-04 0 1.360 1.320 - 1.330 1.380 280,000 378,240 1.3509 1.360 1.320 - 1.330 1.380 280,000 1.3509 0.00%
2023-08-03 0 1.360 1.330 - 1.320 1.480 324,000 445,160 1.3740 1.360 1.330 - 1.320 1.480 324,000 1.3740 4.62%
2023-08-02 0 1.300 1.280 1.360 1.300 1.520 276,000 408,600 1.4804 1.300 1.280 1.360 1.300 1.520 276,000 1.4804 -11.56%
2023-08-01 0 1.470 1.250 - - - 0 0 - 1.470 1.250 - - - 0 - 0.00%
2023-07-31 0 1.470 1.250 - - - 0 0 - 1.470 1.250 - - - 0 - 0.00%
2023-07-28 0 1.470 1.250 - - - 0 0 - 1.470 1.250 - - - 0 - 0.00%
2023-07-27 0 1.470 1.250 - - - 0 0 - 1.470 1.250 - - - 0 - 0.00%
2023-07-26 0 1.470 1.300 - - - 0 0 - 1.470 1.300 - - - 0 - 0.00%
2023-07-25 0 1.470 1.300 - - - 0 0 - 1.470 1.300 - - - 0 - 0.00%
2023-07-24 0 1.470 1.200 - 1.450 1.510 284,000 422,400 1.4873 1.470 1.200 - 1.450 1.510 284,000 1.4873 -2.00%
2023-07-21 0 1.500 1.450 - 1.450 1.550 252,000 380,640 1.5105 1.500 1.450 - 1.450 1.550 252,000 1.5105 -3.23%
2023-07-20 0 1.550 1.390 - 1.420 1.560 236,000 365,000 1.5466 1.550 1.390 - 1.420 1.560 236,000 1.5466 -1.27%
2023-07-19 0 1.570 1.480 1.580 1.530 1.650 240,000 378,440 1.5768 1.570 1.480 1.580 1.530 1.650 240,000 1.5768 -1.87%
2023-07-18 0 1.600 1.450 1.610 1.470 1.650 372,000 606,520 1.6304 1.600 1.450 1.610 1.470 1.650 372,000 1.6304 0.00%
2023-07-14 0 1.600 1.420 - 1.480 1.600 532,000 842,800 1.5842 1.600 1.420 - 1.480 1.600 532,000 1.5842 10.34%
2023-07-13 0 1.450 1.250 1.500 1.340 1.630 256,000 405,720 1.5848 1.450 1.250 1.500 1.340 1.630 256,000 1.5848 -8.23%
2023-07-12 0 1.580 1.200 1.590 1.490 1.620 284,000 450,760 1.5872 1.580 1.200 1.590 1.490 1.620 284,000 1.5872 -1.25%
2023-07-11 0 1.600 - 1.600 1.600 1.600 276,000 441,600 1.6000 1.600 - 1.600 1.600 1.600 276,000 1.6000 0.63%
2023-07-10 0 1.590 1.210 - 1.450 1.590 268,000 389,160 1.4521 1.590 1.210 - 1.450 1.590 268,000 1.4521 16.06%
2023-07-07 0 1.370 1.360 1.380 1.310 1.400 296,000 412,480 1.3935 1.370 1.360 1.380 1.310 1.400 296,000 1.3935 -2.14%
2023-07-06 0 1.400 1.400 1.440 1.400 1.580 248,000 372,080 1.5003 1.400 1.400 1.440 1.400 1.580 248,000 1.5003 -9.09%
2023-07-05 0 1.540 1.500 1.550 1.510 1.680 288,000 457,640 1.5890 1.540 1.500 1.550 1.510 1.680 288,000 1.5890 -7.78%
2023-07-04 0 1.670 1.550 1.680 1.560 1.680 204,000 340,520 1.6692 1.670 1.550 1.680 1.560 1.680 204,000 1.6692 1.21%
2023-07-03 0 1.650 1.560 - 1.650 1.650 272,000 448,800 1.6500 1.650 1.560 - 1.650 1.650 272,000 1.6500 3.12%
2023-06-30 0 1.600 - - 1.600 1.600 268,000 428,800 1.6000 1.600 - - 1.600 1.600 268,000 1.6000 -1.23%
2023-06-29 0 1.620 - - 1.620 1.640 272,000 442,400 1.6265 1.620 - - 1.620 1.640 272,000 1.6265 0.00%
2023-06-28 0 1.620 1.200 - 1.600 1.620 228,000 368,080 1.6144 1.620 1.200 - 1.600 1.620 228,000 1.6144 1.25%
2023-06-27 0 1.600 1.200 1.820 1.500 1.760 208,000 358,840 1.7252 1.600 1.200 1.820 1.500 1.760 208,000 1.7252 -9.09%
2023-06-26 0 1.760 1.760 - 1.630 1.650 248,000 407,440 1.6429 1.760 1.760 - 1.630 1.650 248,000 1.6429 7.32%
2023-06-23 0 1.640 1.640 - 1.480 1.500 208,000 310,480 1.4927 1.640 1.640 - 1.480 1.500 208,000 1.4927 9.33%
2023-06-21 0 1.500 1.480 - 1.500 1.550 272,000 412,200 1.5154 1.500 1.480 - 1.500 1.550 272,000 1.5154 -6.25%
2023-06-20 0 1.600 1.330 - 1.500 1.600 272,000 412,160 1.5153 1.600 1.330 - 1.500 1.600 272,000 1.5153 5.26%
2023-06-19 0 1.520 1.200 1.540 1.510 1.650 228,000 362,080 1.5881 1.520 1.200 1.540 1.510 1.650 228,000 1.5881 -5.00%
2023-06-16 0 1.600 - 1.600 1.600 1.700 232,000 391,920 1.6893 1.600 - 1.600 1.600 1.700 232,000 1.6893 -10.11%
2023-06-15 0 1.780 1.780 - 1.650 1.680 252,000 417,120 1.6552 1.780 1.780 - 1.650 1.680 252,000 1.6552 7.88%
2023-06-14 0 1.650 1.200 1.650 1.560 1.720 240,000 402,200 1.6758 1.650 1.200 1.650 1.560 1.720 240,000 1.6758 -2.94%
2023-06-13 0 1.700 1.650 - 1.700 1.720 272,000 463,280 1.7032 1.700 1.650 - 1.700 1.720 272,000 1.7032 -1.16%
2023-06-12 0 1.720 1.200 - 1.700 1.720 204,000 349,040 1.7110 1.720 1.200 - 1.700 1.720 204,000 1.7110 0.00%
2023-06-09 0 1.720 1.720 - 1.590 1.620 268,000 429,880 1.6040 1.720 1.720 - 1.590 1.620 268,000 1.6040 7.50%
2023-06-08 0 1.600 1.200 - 1.500 1.630 184,000 293,160 1.5933 1.600 1.200 - 1.500 1.630 184,000 1.5933 -2.14%
2023-06-07 0 1.660 1.560 - 1.500 1.760 308,000 533,280 1.7314 1.635 1.537 - 1.477 1.733 312,709 1.7054 -5.14%
2023-06-06 0 1.750 - - 1.750 1.750 180,000 315,000 1.7500 1.724 - - 1.724 1.724 182,752 1.7236 1.16%
2023-06-05 0 1.730 1.650 - 1.700 1.750 268,000 464,040 1.7315 1.704 1.625 - 1.674 1.724 272,098 1.7054 -1.14%
2023-06-02 0 1.750 - - 1.750 1.760 268,000 470,360 1.7551 1.724 - - 1.724 1.733 272,098 1.7286 -5.41%
2023-06-01 0 1.850 1.850 - 1.700 1.710 180,000 306,920 1.7051 1.822 1.822 - 1.674 1.684 182,752 1.6794 1.09%
2023-05-31 0 1.830 1.830 - 1.680 1.700 268,000 453,840 1.6934 1.802 1.802 - 1.655 1.674 272,098 1.6679 2.81%
2023-05-30 0 1.780 1.780 - 1.700 1.720 268,000 457,280 1.7063 1.753 1.753 - 1.674 1.694 272,098 1.6806 4.71%
2023-05-29 0 1.700 1.650 - 1.700 1.720 268,000 456,400 1.7030 1.674 1.625 - 1.674 1.694 272,098 1.6773 0.00%
2023-05-25 0 1.700 1.200 - 1.690 1.730 208,000 357,720 1.7198 1.674 1.182 - 1.665 1.704 211,180 1.6939 -2.86%
2023-05-24 0 1.750 1.750 - 1.700 1.720 232,000 397,120 1.7117 1.724 1.724 - 1.674 1.694 235,547 1.6859 1.74%
2023-05-23 0 1.720 1.650 - 1.700 1.720 300,000 513,360 1.7112 1.694 1.625 - 1.674 1.694 304,587 1.6854 1.18%
2023-05-22 0 1.700 1.210 - 1.700 1.750 232,000 404,800 1.7448 1.674 1.192 - 1.674 1.724 235,547 1.7186 -9.57%
2023-05-19 0 1.880 1.880 2.000 1.690 1.730 316,000 539,080 1.7059 1.852 1.852 1.970 1.665 1.704 320,832 1.6803 6.82%
2023-05-18 0 1.760 1.220 - 1.750 1.760 208,000 365,080 1.7552 1.733 1.202 - 1.724 1.733 211,180 1.7288 -1.68%
2023-05-17 0 1.790 1.780 1.840 1.700 1.810 252,000 440,240 1.7470 1.763 1.753 1.812 1.674 1.783 255,853 1.7207 4.07%
2023-05-16 0 1.720 1.600 - 1.700 1.720 284,000 485,560 1.7097 1.694 1.576 - 1.674 1.694 288,343 1.6840 -4.44%
2023-05-15 0 1.800 1.800 - 1.650 1.710 204,000 344,840 1.6904 1.773 1.773 - 1.625 1.684 207,119 1.6649 1.69%
2023-05-12 0 1.770 1.750 1.860 1.500 1.870 312,000 532,160 1.7056 1.743 1.724 1.832 1.477 1.842 316,771 1.6800 13.46%
2023-05-11 0 1.560 1.550 1.650 1.400 1.600 244,000 360,360 1.4769 1.537 1.527 1.625 1.379 1.576 247,731 1.4546 9.86%
2023-05-10 0 1.420 1.320 - 1.260 1.500 324,000 453,520 1.3998 1.399 1.300 - 1.241 1.477 328,954 1.3787 1.43%
2023-05-09 0 1.400 1.360 1.450 1.190 1.400 228,000 296,560 1.3007 1.379 1.340 1.428 1.172 1.379 231,486 1.2811 17.65%
2023-05-08 0 1.190 1.190 1.450 1.180 1.450 356,000 491,720 1.3812 1.172 1.172 1.428 1.162 1.428 361,443 1.3604 -11.19%
2023-05-05 0 1.340 1.320 1.340 1.160 1.350 260,000 345,640 1.3294 1.320 1.300 1.320 1.143 1.330 263,976 1.3094 4.69%
2023-05-04 0 1.280 1.270 1.370 1.170 1.230 324,000 392,080 1.2101 1.261 1.251 1.349 1.152 1.211 328,954 1.1919 10.34%
2023-05-03 0 1.160 1.150 1.210 1.150 1.260 756,000 894,360 1.1830 1.143 1.133 1.192 1.133 1.241 767,560 1.1652 -6.45%
2023-05-02 0 1.240 1.150 1.250 1.260 1.370 336,000 449,360 1.3374 1.221 1.133 1.231 1.241 1.349 341,138 1.3172 -8.15%
2023-04-28 0 1.350 1.150 1.350 1.180 1.350 336,000 438,680 1.3056 1.330 1.133 1.330 1.162 1.330 341,138 1.2859 9.76%
2023-04-27 0 1.230 1.190 1.300 1.150 1.230 392,000 474,760 1.2111 1.211 1.172 1.280 1.133 1.211 397,994 1.1929 0.82%
2023-04-26 0 1.220 1.130 1.220 1.130 1.230 316,000 374,400 1.1848 1.202 1.113 1.202 1.113 1.211 320,832 1.1670 5.17%
2023-04-25 0 1.160 1.130 1.200 1.130 1.240 400,000 468,400 1.1710 1.143 1.113 1.182 1.113 1.221 406,116 1.1534 -0.85%
2023-04-24 0 1.170 1.150 1.230 1.170 1.220 400,000 481,240 1.2031 1.152 1.133 1.211 1.152 1.202 406,116 1.1850 -1.68%
2023-04-21 0 1.190 1.110 1.200 1.090 1.200 308,000 359,720 1.1679 1.172 1.093 1.182 1.074 1.182 312,709 1.1503 9.17%
2023-04-20 0 1.090 1.030 1.190 1.090 1.190 428,000 502,920 1.1750 1.074 1.014 1.172 1.074 1.172 434,544 1.1574 -9.17%
2023-04-19 0 1.200 - 1.200 1.070 1.220 372,000 427,600 1.1495 1.182 - 1.182 1.054 1.202 377,688 1.1322 3.45%
2023-04-18 0 1.160 - 1.190 1.110 1.250 188,000 221,760 1.1796 1.143 - 1.172 1.093 1.231 190,875 1.1618 0.87%
2023-04-17 0 1.150 - 1.200 1.050 1.260 336,000 388,440 1.1561 1.133 - 1.182 1.034 1.241 341,138 1.1387 3.60%
2023-04-14 0 1.110 - 1.150 1.100 1.160 304,000 346,960 1.1413 1.093 - 1.133 1.083 1.143 308,648 1.1241 -1.77%
2023-04-13 0 1.130 1.080 1.170 1.130 1.180 416,000 482,800 1.1606 1.113 1.064 1.152 1.113 1.162 422,361 1.1431 -3.42%
2023-04-12 0 1.170 1.130 1.180 1.150 1.180 412,000 479,080 1.1628 1.152 1.113 1.162 1.133 1.162 418,300 1.1453 -2.50%
2023-04-11 0 1.200 1.160 1.200 1.160 1.270 368,000 445,440 1.2104 1.182 1.143 1.182 1.143 1.251 373,627 1.1922 -9.09%
2023-04-06 0 1.320 1.320 - 1.170 1.250 428,000 518,880 1.2123 1.300 1.300 - 1.152 1.231 434,544 1.1941 7.32%
2023-04-04 0 1.230 1.150 - 1.140 1.250 380,000 467,880 1.2313 1.211 1.133 - 1.123 1.231 385,810 1.2127 -5.38%
2023-04-03 0 1.300 1.300 - 1.200 1.200 44,000 52,800 1.2000 1.280 1.280 - 1.182 1.182 44,673 1.1819 4.84%
2023-03-31 0 1.240 1.130 - 1.110 1.240 332,000 401,000 1.2078 1.221 1.113 - 1.093 1.221 337,076 1.1896 1.64%
2023-03-30 0 1.220 1.130 1.230 1.140 1.230 308,000 368,200 1.1955 1.202 1.113 1.211 1.123 1.211 312,709 1.1775 -3.17%
2023-03-29 0 1.260 1.120 1.260 1.100 1.260 444,000 526,720 1.1863 1.241 1.103 1.241 1.083 1.241 450,789 1.1684 4.13%
2023-03-28 0 1.210 1.130 1.210 1.060 1.270 388,000 482,680 1.2440 1.192 1.113 1.192 1.044 1.251 393,933 1.2253 0.83%
2023-03-27 0 1.200 - 1.250 1.190 1.300 272,000 337,440 1.2406 1.182 - 1.231 1.172 1.280 276,159 1.2219 0.00%
2023-03-24 0 1.200 1.170 1.230 1.190 1.230 400,000 481,760 1.2044 1.182 1.152 1.211 1.172 1.211 406,116 1.1863 -5.51%
2023-03-23 0 1.270 1.270 - 1.180 1.250 420,000 504,160 1.2004 1.251 1.251 - 1.162 1.231 426,422 1.1823 4.96%
2023-03-22 0 1.210 1.120 1.200 1.110 1.250 440,000 531,760 1.2085 1.192 1.103 1.182 1.093 1.231 446,728 1.1903 1.68%
2023-03-21 0 1.190 1.120 1.250 1.160 1.250 404,000 488,520 1.2092 1.172 1.103 1.231 1.143 1.231 410,177 1.1910 -4.03%
2023-03-20 0 1.240 1.110 1.250 1.110 1.280 408,000 493,840 1.2104 1.221 1.093 1.231 1.093 1.261 414,239 1.1922 1.64%
2023-03-17 0 1.220 1.000 1.240 1.100 1.270 472,000 561,040 1.1886 1.202 0.985 1.221 1.083 1.251 479,217 1.1707 -2.40%
2023-03-16 0 1.250 1.250 1.290 1.250 1.470 372,000 500,680 1.3459 1.231 1.231 1.271 1.231 1.448 377,688 1.3256 -11.97%
2023-03-15 0 1.420 1.350 1.420 1.310 1.450 348,000 482,280 1.3859 1.399 1.330 1.399 1.290 1.428 353,321 1.3650 -3.40%
2023-03-14 0 1.470 1.400 1.460 1.370 1.600 372,000 560,000 1.5054 1.448 1.379 1.438 1.349 1.576 377,688 1.4827 -3.92%
2023-03-13 0 1.530 1.310 1.620 1.320 1.610 276,000 423,360 1.5339 1.507 1.290 1.596 1.300 1.586 280,220 1.5108 -1.29%
2023-03-10 0 1.550 - - 1.230 1.550 524,000 738,520 1.4094 1.527 - - 1.211 1.527 532,012 1.3882 6.90%
2023-03-09 0 1.450 1.200 1.550 1.110 1.450 424,000 553,040 1.3043 1.428 1.182 1.527 1.093 1.428 430,483 1.2847 7.41%
2023-03-08 0 1.350 1.350 - 1.230 1.340 404,000 503,000 1.2450 1.330 1.330 - 1.211 1.320 410,177 1.2263 8.00%
2023-03-07 0 1.250 1.110 - 1.100 1.280 456,000 556,400 1.2202 1.231 1.093 - 1.083 1.261 462,972 1.2018 8.70%
2023-03-06 0 1.150 - 1.200 1.150 1.400 436,000 543,760 1.2472 1.133 - 1.182 1.133 1.379 442,667 1.2284 -11.54%
2023-03-03 0 1.300 1.160 1.360 1.150 1.500 472,000 642,760 1.3618 1.280 1.143 1.340 1.133 1.477 479,217 1.3413 -9.72%
2023-03-02 0 1.440 1.350 1.450 1.400 1.550 364,000 545,680 1.4991 1.418 1.330 1.428 1.379 1.527 369,566 1.4765 -0.69%
2023-03-01 0 1.450 1.350 1.520 1.360 1.610 348,000 538,520 1.5475 1.428 1.330 1.497 1.340 1.586 353,321 1.5242 0.69%
2023-02-28 0 1.440 1.440 1.510 1.440 1.610 292,000 466,360 1.5971 1.418 1.418 1.487 1.418 1.586 296,465 1.5731 -9.43%
2023-02-27 0 1.590 1.590 - 1.590 1.600 260,000 413,920 1.5920 1.566 1.566 - 1.566 1.576 263,976 1.5680 0.00%
2023-02-24 0 1.590 1.580 - 1.590 1.610 332,000 530,040 1.5965 1.566 1.556 - 1.566 1.586 337,076 1.5725 -1.24%
2023-02-23 0 1.610 1.600 - 1.590 1.610 260,000 414,640 1.5948 1.586 1.576 - 1.566 1.586 263,976 1.5708 -1.23%
2023-02-22 0 1.630 1.580 1.660 1.600 1.650 580,000 948,880 1.6360 1.605 1.556 1.635 1.576 1.625 588,869 1.6114 1.24%
2023-02-21 0 1.610 1.600 - 1.590 1.610 328,000 526,960 1.6066 1.586 1.576 - 1.566 1.586 333,015 1.5824 1.26%
2023-02-20 0 1.590 1.580 - 1.590 1.600 260,000 414,640 1.5948 1.566 1.556 - 1.566 1.576 263,976 1.5708 0.63%
2023-02-17 0 1.580 1.580 - 1.580 1.600 364,000 578,640 1.5897 1.556 1.556 - 1.556 1.576 369,566 1.5657 -0.63%
2023-02-16 0 1.590 1.590 - 1.590 1.600 264,000 420,200 1.5917 1.566 1.566 - 1.566 1.576 268,037 1.5677 0.00%
2023-02-15 0 1.590 1.500 - 1.590 1.600 264,000 420,280 1.5920 1.566 1.477 - 1.566 1.576 268,037 1.5680 0.63%
2023-02-14 0 1.580 1.580 - 1.580 1.590 324,000 513,360 1.5844 1.556 1.556 - 1.556 1.566 328,954 1.5606 -0.63%
2023-02-13 0 1.590 1.510 - 1.580 1.590 280,000 443,240 1.5830 1.566 1.487 - 1.556 1.566 284,281 1.5592 -0.62%
2023-02-10 0 1.600 1.480 - 1.580 1.600 344,000 547,320 1.5910 1.576 1.458 - 1.556 1.576 349,260 1.5671 0.00%
2023-02-09 0 1.600 1.500 - 1.600 1.610 336,000 538,600 1.6030 1.576 1.477 - 1.576 1.586 341,138 1.5788 0.63%
2023-02-08 0 1.590 1.480 - 1.580 1.600 332,000 528,080 1.5906 1.566 1.458 - 1.556 1.576 337,076 1.5666 0.00%
2023-02-07 0 1.590 - - 1.580 1.590 264,000 419,240 1.5880 1.566 - - 1.556 1.566 268,037 1.5641 1.27%
2023-02-06 0 1.570 - - 1.570 1.590 328,000 517,400 1.5774 1.546 - - 1.546 1.566 333,015 1.5537 -1.87%
2023-02-03 0 1.600 1.400 - 1.600 1.610 336,000 538,080 1.6014 1.576 1.379 - 1.576 1.586 341,138 1.5773 -0.62%
2023-02-02 0 1.610 1.150 - 1.590 1.610 296,000 473,760 1.6005 1.586 1.133 - 1.566 1.586 300,526 1.5764 0.62%
2023-02-01 0 1.600 - 1.700 1.590 1.610 312,000 498,920 1.5991 1.576 - 1.674 1.566 1.586 316,771 1.5750 0.63%
2023-01-31 0 1.590 1.500 - 1.590 1.600 304,000 484,680 1.5943 1.566 1.477 - 1.566 1.576 308,648 1.5703 -0.62%
2023-01-30 0 1.600 1.380 - 1.580 1.700 364,000 581,640 1.5979 1.576 1.359 - 1.556 1.674 369,566 1.5738 1.27%
2023-01-27 0 1.580 1.580 - 1.570 1.590 328,000 518,200 1.5799 1.556 1.556 - 1.546 1.566 333,015 1.5561 0.00%
2023-01-26 0 1.580 1.580 - 1.550 1.580 320,000 502,640 1.5708 1.556 1.556 - 1.527 1.556 324,893 1.5471 3.27%
2023-01-20 0 1.530 1.060 - 1.530 1.550 260,000 400,800 1.5415 1.507 1.044 - 1.507 1.527 263,976 1.5183 -1.29%
2023-01-19 0 1.550 1.550 - 1.550 1.580 168,000 262,400 1.5619 1.527 1.527 - 1.527 1.556 170,569 1.5384 -3.13%
2023-01-18 0 1.600 1.600 - 1.590 1.610 328,000 526,400 1.6049 1.576 1.576 - 1.566 1.586 333,015 1.5807 -1.23%
2023-01-17 0 1.620 1.620 - 1.620 1.650 260,000 425,400 1.6362 1.596 1.596 - 1.596 1.625 263,976 1.6115 -0.61%
2023-01-16 0 1.630 1.610 - 1.600 1.670 320,000 520,800 1.6275 1.605 1.586 - 1.576 1.645 324,893 1.6030 -1.81%
2023-01-13 0 1.660 1.650 1.720 1.590 1.720 356,000 593,560 1.6673 1.635 1.625 1.694 1.566 1.694 361,443 1.6422 -0.60%
2023-01-12 0 1.670 1.650 1.750 1.650 1.730 296,000 495,840 1.6751 1.645 1.625 1.724 1.625 1.704 300,526 1.6499 -5.11%
2023-01-11 0 1.760 1.600 - 1.720 1.800 292,000 511,440 1.7515 1.733 1.576 - 1.694 1.773 296,465 1.7251 4.14%
2023-01-10 0 1.690 1.620 1.770 1.600 1.800 304,000 521,040 1.7139 1.665 1.596 1.743 1.576 1.773 308,648 1.6881 -6.11%
2023-01-09 0 1.800 1.790 2.200 1.700 1.980 300,000 545,680 1.8189 1.773 1.763 2.167 1.674 1.950 304,587 1.7915 1.69%
2023-01-06 0 1.770 1.650 1.850 1.760 2.110 328,000 635,320 1.9370 1.743 1.625 1.822 1.733 2.078 333,015 1.9078 -11.50%
2023-01-05 0 2.000 - 2.180 1.990 2.340 280,000 589,360 2.1049 1.970 - 2.147 1.960 2.305 284,281 2.0732 -9.09%
2023-01-04 0 2.200 1.600 2.200 1.700 2.400 396,000 798,440 2.0163 2.167 1.576 2.167 1.674 2.364 402,055 1.9859 27.91%
2023-01-03 0 1.720 1.570 1.800 1.570 1.720 332,000 543,160 1.6360 1.694 1.546 1.773 1.546 1.694 337,076 1.6114 4.24%
2022-12-30 0 1.650 1.550 1.660 1.510 1.660 308,000 504,040 1.6365 1.625 1.527 1.635 1.487 1.635 312,709 1.6118 5.77%
2022-12-29 0 1.560 1.550 1.680 1.560 1.670 284,000 471,400 1.6599 1.537 1.527 1.655 1.537 1.645 288,343 1.6349 -1.89%
2022-12-28 0 1.590 1.550 1.680 1.550 1.680 196,000 315,320 1.6088 1.566 1.527 1.655 1.527 1.655 198,997 1.5845 -0.62%
2022-12-23 0 1.600 1.550 1.680 1.600 1.760 312,000 531,480 1.7035 1.576 1.527 1.655 1.576 1.733 316,771 1.6778 -4.19%
2022-12-22 0 1.670 1.620 1.760 1.660 1.760 308,000 527,040 1.7112 1.645 1.596 1.733 1.635 1.733 312,709 1.6854 0.60%
2022-12-21 0 1.660 1.620 - 1.600 1.660 304,000 497,400 1.6362 1.635 1.596 - 1.576 1.635 308,648 1.6115 -5.68%
2022-12-20 0 1.760 1.540 1.770 1.540 1.800 320,000 557,800 1.7431 1.733 1.517 1.743 1.517 1.773 324,893 1.7169 4.76%
2022-12-19 0 1.680 1.680 - 1.520 1.620 288,000 451,880 1.5690 1.655 1.655 - 1.497 1.596 292,404 1.5454 6.33%
2022-12-16 0 1.580 1.580 - 1.520 1.570 184,000 283,480 1.5407 1.556 1.556 - 1.497 1.546 186,813 1.5174 3.95%
2022-12-15 0 1.520 1.520 - 1.520 1.520 328,000 498,560 1.5200 1.497 1.497 - 1.497 1.497 333,015 1.4971 0.00%
2022-12-14 0 1.520 1.510 - 1.520 1.530 324,000 493,480 1.5231 1.497 1.487 - 1.497 1.507 328,954 1.5001 0.00%
2022-12-13 0 1.520 1.510 - 1.520 1.530 336,000 512,160 1.5243 1.497 1.487 - 1.497 1.507 341,138 1.5013 0.00%
2022-12-12 0 1.520 1.520 - 1.510 1.520 348,000 526,680 1.5134 1.497 1.497 - 1.487 1.497 353,321 1.4907 0.66%
2022-12-09 0 1.510 1.510 - 1.510 1.520 328,000 495,760 1.5115 1.487 1.487 - 1.487 1.497 333,015 1.4887 0.00%
2022-12-08 0 1.510 1.500 - 1.510 1.520 392,000 592,920 1.5126 1.487 1.477 - 1.487 1.497 397,994 1.4898 0.00%
2022-12-07 0 1.510 1.500 - 1.510 1.530 308,000 466,880 1.5158 1.487 1.477 - 1.487 1.507 312,709 1.4930 -0.66%
2022-12-06 0 1.520 1.510 - 1.510 1.520 324,000 491,040 1.5156 1.497 1.487 - 1.487 1.497 328,954 1.4927 0.66%
2022-12-05 0 1.510 1.500 - 1.510 1.520 332,000 502,400 1.5133 1.487 1.477 - 1.487 1.497 337,076 1.4905 0.00%
2022-12-02 0 1.510 1.500 - 1.500 1.520 272,000 411,200 1.5118 1.487 1.477 - 1.477 1.497 276,159 1.4890 -0.66%
2022-12-01 0 1.520 1.500 - 1.520 1.530 340,000 517,520 1.5221 1.497 1.477 - 1.497 1.507 345,199 1.4992 0.66%
2022-11-30 0 1.510 1.500 - 1.510 1.520 332,000 502,840 1.5146 1.487 1.477 - 1.487 1.497 337,076 1.4918 -0.66%
2022-11-29 0 1.520 1.500 - 1.520 1.540 324,000 495,280 1.5286 1.497 1.477 - 1.497 1.517 328,954 1.5056 0.00%
2022-11-28 0 1.520 1.500 - 1.500 1.530 364,000 551,600 1.5154 1.497 1.477 - 1.477 1.507 369,566 1.4926 0.66%
2022-11-25 0 1.510 1.500 - 1.510 1.520 216,000 326,960 1.5137 1.487 1.477 - 1.487 1.497 219,303 1.4909 0.00%
2022-11-24 0 1.510 1.510 - 1.510 1.530 368,000 560,800 1.5239 1.487 1.487 - 1.487 1.507 373,627 1.5010 -0.66%
2022-11-23 0 1.520 1.520 - 1.500 1.520 332,000 502,760 1.5143 1.497 1.497 - 1.477 1.497 337,076 1.4915 0.66%
2022-11-22 0 1.510 1.510 - 1.510 1.520 344,000 520,360 1.5127 1.487 1.487 - 1.487 1.497 349,260 1.4899 -0.66%
2022-11-21 0 1.520 1.350 - 1.500 1.520 332,000 500,760 1.5083 1.497 1.330 - 1.477 1.497 337,076 1.4856 0.66%
2022-11-18 0 1.510 1.510 - 1.510 1.520 308,000 466,640 1.5151 1.487 1.487 - 1.487 1.497 312,709 1.4922 0.00%
2022-11-17 0 1.510 1.510 - 1.500 1.520 368,000 555,080 1.5084 1.487 1.487 - 1.477 1.497 373,627 1.4857 0.67%
2022-11-16 0 1.500 1.350 - 1.500 1.520 212,000 319,200 1.5057 1.477 1.330 - 1.477 1.497 215,242 1.4830 -5.06%
2022-11-15 0 1.580 1.580 - 1.550 1.620 324,000 510,440 1.5754 1.556 1.556 - 1.527 1.596 328,954 1.5517 1.28%
2022-11-14 0 1.560 1.560 - 1.550 1.570 372,000 580,200 1.5597 1.537 1.537 - 1.527 1.546 377,688 1.5362 0.00%
2022-11-11 0 1.560 1.350 - 1.560 1.570 276,000 431,160 1.5622 1.537 1.330 - 1.537 1.546 280,220 1.5386 0.65%
2022-11-10 0 1.550 1.350 - 1.540 1.550 348,000 538,120 1.5463 1.527 1.330 - 1.517 1.527 353,321 1.5230 0.65%
2022-11-09 0 1.540 1.350 - 1.540 1.550 276,000 426,920 1.5468 1.517 1.330 - 1.517 1.527 280,220 1.5235 1.99%
2022-11-08 0 1.510 1.350 - 1.500 1.520 352,000 532,280 1.5122 1.487 1.330 - 1.477 1.497 357,382 1.4894 -1.31%
2022-11-07 0 1.530 1.520 - 1.520 1.550 276,000 422,800 1.5319 1.507 1.497 - 1.497 1.527 280,220 1.5088 2.00%
2022-11-04 0 1.500 1.350 - 1.500 1.550 348,000 523,800 1.5052 1.477 1.330 - 1.477 1.527 353,321 1.4825 1.35%
2022-11-03 0 1.480 1.470 - 1.460 1.500 276,000 410,200 1.4862 1.458 1.448 - 1.438 1.477 280,220 1.4638 -5.13%
2022-11-02 0 1.560 1.460 - 1.550 1.560 172,000 268,080 1.5586 1.537 1.438 - 1.527 1.537 174,630 1.5351 0.65%
2022-11-01 0 1.550 1.450 - 1.530 1.560 364,000 563,800 1.5489 1.527 1.428 - 1.507 1.537 369,566 1.5256 5.44%
2022-10-31 0 1.470 1.450 1.540 1.470 1.570 360,000 561,160 1.5588 1.448 1.428 1.517 1.448 1.546 365,505 1.5353 -5.77%
2022-10-28 0 1.560 1.460 - 1.550 1.560 292,000 454,040 1.5549 1.537 1.438 - 1.527 1.537 296,465 1.5315 1.96%
2022-10-27 0 1.530 1.480 - 1.500 1.540 372,000 567,800 1.5263 1.507 1.458 - 1.477 1.517 377,688 1.5034 -1.29%
2022-10-26 0 1.550 1.470 - 1.550 1.570 180,000 279,480 1.5527 1.527 1.448 - 1.527 1.546 182,752 1.5293 -2.52%
2022-10-25 0 1.590 1.470 1.700 1.590 1.610 344,000 550,240 1.5995 1.566 1.448 1.674 1.566 1.586 349,260 1.5754 -0.62%
2022-10-24 0 1.600 1.470 - 1.590 1.610 340,000 544,080 1.6002 1.576 1.448 - 1.566 1.586 345,199 1.5761 -1.23%
2022-10-21 0 1.620 1.470 1.630 1.460 1.650 308,000 499,840 1.6229 1.596 1.448 1.605 1.438 1.625 312,709 1.5984 3.18%
2022-10-20 0 1.570 - 1.730 1.560 1.620 316,000 502,880 1.5914 1.546 - 1.704 1.537 1.596 320,832 1.5674 -0.63%
2022-10-19 0 1.580 1.450 1.610 1.550 1.600 312,000 487,440 1.5623 1.556 1.428 1.586 1.527 1.576 316,771 1.5388 4.64%
2022-10-18 0 1.510 1.470 1.610 1.450 1.680 328,000 517,720 1.5784 1.487 1.448 1.586 1.428 1.655 333,015 1.5546 -1.95%
2022-10-17 0 1.540 - 1.690 1.540 1.570 304,000 473,000 1.5559 1.517 - 1.665 1.517 1.546 308,648 1.5325 -0.65%
2022-10-14 0 1.550 - 1.620 1.520 1.600 332,000 518,360 1.5613 1.527 - 1.596 1.497 1.576 337,076 1.5378 1.31%
2022-10-13 0 1.530 - 1.710 1.520 1.600 336,000 529,480 1.5758 1.507 - 1.684 1.497 1.576 341,138 1.5521 -0.65%
2022-10-12 0 1.540 - 1.550 1.500 1.620 352,000 560,560 1.5925 1.517 - 1.527 1.477 1.596 357,382 1.5685 -5.52%
2022-10-11 0 1.630 1.450 1.640 1.600 1.650 380,000 618,960 1.6288 1.605 1.428 1.615 1.576 1.625 385,810 1.6043 3.16%
2022-10-10 0 1.580 1.450 1.720 1.500 1.650 328,000 526,840 1.6062 1.556 1.428 1.694 1.477 1.625 333,015 1.5820 1.28%
2022-10-07 0 1.560 1.490 1.600 1.490 1.660 392,000 623,440 1.5904 1.537 1.468 1.576 1.468 1.635 397,994 1.5665 -1.27%
2022-10-06 0 1.580 - 1.650 1.580 1.750 328,000 540,200 1.6470 1.556 - 1.625 1.556 1.724 333,015 1.6221 -7.06%
2022-10-05 0 1.700 1.620 1.730 1.660 1.730 324,000 548,760 1.6937 1.674 1.596 1.704 1.635 1.704 328,954 1.6682 -1.73%
2022-10-03 0 1.730 1.730 1.850 1.730 1.900 292,000 534,080 1.8290 1.704 1.704 1.822 1.704 1.871 296,465 1.8015 -7.98%
2022-09-30 0 1.880 1.710 - 1.710 1.880 360,000 654,120 1.8170 1.852 1.684 - 1.684 1.852 365,505 1.7896 6.82%
2022-09-29 0 1.760 1.710 1.770 1.710 1.950 356,000 638,080 1.7924 1.733 1.684 1.743 1.684 1.921 361,443 1.7654 -2.22%
2022-09-28 0 1.800 1.680 2.080 1.670 1.900 276,000 501,560 1.8172 1.773 1.655 2.049 1.645 1.871 280,220 1.7899 -2.70%
2022-09-27 0 1.850 1.600 2.080 1.510 1.850 292,000 502,200 1.7199 1.822 1.576 2.049 1.487 1.822 296,465 1.6940 2.78%
2022-09-26 0 1.800 1.700 2.000 1.740 1.980 348,000 646,360 1.8574 1.773 1.674 1.970 1.714 1.950 353,321 1.8294 -1.10%
2022-09-23 0 1.820 1.700 - 1.670 1.890 308,000 554,400 1.8000 1.793 1.674 - 1.645 1.862 312,709 1.7729 1.11%
2022-09-22 0 1.800 1.650 1.850 1.710 1.890 260,000 475,280 1.8280 1.773 1.625 1.822 1.684 1.862 263,976 1.8005 -5.76%
2022-09-21 0 1.910 1.640 1.900 1.690 1.920 344,000 636,400 1.8500 1.881 1.615 1.871 1.665 1.891 349,260 1.8221 5.52%
2022-09-20 0 1.810 - 1.990 1.810 1.980 284,000 554,760 1.9534 1.783 - 1.960 1.783 1.950 288,343 1.9240 -7.65%
2022-09-19 0 1.960 1.960 - 1.770 1.910 320,000 590,080 1.8440 1.930 1.930 - 1.743 1.881 324,893 1.8162 4.26%
2022-09-16 0 1.880 1.700 1.950 1.710 1.880 304,000 556,160 1.8295 1.852 1.674 1.921 1.684 1.852 308,648 1.8019 4.44%
2022-09-15 0 1.800 1.600 1.830 1.700 1.830 276,000 488,680 1.7706 1.773 1.576 1.802 1.674 1.802 280,220 1.7439 -1.10%
2022-09-14 0 1.820 1.820 - 1.590 1.750 384,000 644,320 1.6779 1.793 1.793 - 1.566 1.724 389,872 1.6526 2.25%
2022-09-13 0 1.780 1.780 - 1.420 1.700 276,000 443,280 1.6061 1.753 1.753 - 1.399 1.674 280,220 1.5819 5.95%
2022-09-09 0 1.680 - 1.690 1.410 1.680 404,000 602,200 1.4906 1.655 - 1.665 1.389 1.655 410,177 1.4681 12.00%
2022-09-08 0 1.500 - 1.790 1.500 1.650 340,000 531,320 1.5627 1.477 - 1.763 1.477 1.625 345,199 1.5392 -9.64%
2022-09-07 0 1.660 1.630 1.760 1.650 1.950 312,000 534,280 1.7124 1.635 1.605 1.733 1.625 1.921 316,771 1.6866 -10.27%
2022-09-06 0 1.850 1.580 1.850 1.620 1.850 292,000 516,920 1.7703 1.822 1.556 1.822 1.596 1.822 296,465 1.7436 8.82%
2022-09-05 0 1.700 1.600 1.700 1.600 1.870 188,000 342,760 1.8232 1.674 1.576 1.674 1.576 1.842 190,875 1.7957 -5.56%
2022-09-02 0 1.800 1.720 1.850 1.720 1.930 272,000 502,400 1.8471 1.773 1.694 1.822 1.694 1.901 276,159 1.8192 -7.22%
2022-09-01 0 1.940 1.850 2.000 1.910 1.960 280,000 542,000 1.9357 1.911 1.822 1.970 1.881 1.930 284,281 1.9066 0.52%
2022-08-31 0 1.930 1.850 1.970 1.930 2.000 272,000 532,440 1.9575 1.901 1.822 1.940 1.901 1.970 276,159 1.9280 -2.53%
2022-08-30 0 1.980 1.930 2.070 1.960 2.020 272,000 540,720 1.9879 1.950 1.901 2.039 1.930 1.990 276,159 1.9580 0.51%
2022-08-29 0 1.970 1.930 2.030 1.970 2.040 272,000 550,960 2.0256 1.940 1.901 1.999 1.940 2.009 276,159 1.9951 -1.01%
2022-08-26 0 1.990 1.930 2.000 1.980 2.020 264,000 526,120 1.9929 1.960 1.901 1.970 1.950 1.990 268,037 1.9629 -1.00%
2022-08-25 0 2.010 - 2.010 1.950 2.100 212,000 429,360 2.0253 1.980 - 1.980 1.921 2.068 215,242 1.9948 1.01%
2022-08-24 0 1.990 1.950 - 1.990 2.050 240,000 489,680 2.0403 1.960 1.921 - 1.960 2.019 243,670 2.0096 -2.45%
2022-08-23 0 2.040 1.950 - 1.990 2.050 316,000 638,560 2.0208 2.009 1.921 - 1.960 2.019 320,832 1.9903 2.00%
2022-08-22 0 2.000 - 2.000 2.000 2.020 256,000 512,800 2.0031 1.970 - 1.970 1.970 1.990 259,914 1.9730 3.09%
2022-08-19 0 1.940 - 2.000 1.940 2.020 288,000 578,920 2.0101 1.911 - 1.970 1.911 1.990 292,404 1.9799 -3.96%
2022-08-18 0 2.020 1.910 2.030 2.020 2.020 4,000 8,080 2.0200 1.990 1.881 1.999 1.990 1.990 4,061 1.9896 3.06%
2022-08-17 0 1.960 1.940 2.040 1.920 2.070 292,000 595,600 2.0397 1.930 1.911 2.009 1.891 2.039 296,465 2.0090 -3.45%
2022-08-16 0 2.030 - 2.090 2.010 2.150 320,000 661,040 2.0658 1.999 - 2.059 1.980 2.118 324,893 2.0346 -6.02%
2022-08-15 0 2.160 2.030 - 2.030 2.160 236,000 504,160 2.1363 2.127 1.999 - 1.999 2.127 239,609 2.1041 3.35%
2022-08-12 0 2.090 2.010 2.130 2.090 2.150 244,000 519,480 2.1290 2.059 1.980 2.098 2.059 2.118 247,731 2.0970 -2.79%
2022-08-11 0 2.150 2.020 2.160 2.110 2.160 248,000 534,320 2.1545 2.118 1.990 2.127 2.078 2.127 251,792 2.1221 2.38%
2022-08-10 0 2.100 2.010 2.150 2.000 2.150 256,000 545,160 2.1295 2.068 1.980 2.118 1.970 2.118 259,914 2.0975 0.48%
2022-08-09 0 2.090 1.980 2.100 2.070 2.170 260,000 549,560 2.1137 2.059 1.950 2.068 2.039 2.137 263,976 2.0819 -2.34%
2022-08-08 0 2.140 1.980 2.150 2.070 2.160 248,000 530,360 2.1385 2.108 1.950 2.118 2.039 2.127 251,792 2.1063 -0.47%
2022-08-05 0 2.150 2.150 - 1.950 2.100 288,000 592,720 2.0581 2.118 2.118 - 1.921 2.068 292,404 2.0271 4.88%
2022-08-04 0 2.050 1.980 2.050 2.050 2.120 236,000 491,040 2.0807 2.019 1.950 2.019 2.019 2.088 239,609 2.0493 0.00%
2022-08-03 0 2.050 1.980 2.080 2.020 2.070 176,000 360,640 2.0491 2.019 1.950 2.049 1.990 2.039 178,691 2.0182 0.00%
2022-08-02 0 2.050 2.010 2.070 2.040 2.150 260,000 537,280 2.0665 2.019 1.980 2.039 2.009 2.118 263,976 2.0353 -1.91%
2022-08-01 0 2.090 2.010 2.110 2.090 2.200 264,000 565,720 2.1429 2.059 1.980 2.078 2.059 2.167 268,037 2.1106 -5.00%
2022-07-29 0 2.200 2.010 2.200 2.070 2.200 252,000 541,720 2.1497 2.167 1.980 2.167 2.039 2.167 255,853 2.1173 1.85%
2022-07-28 0 2.160 2.010 2.160 2.080 2.190 240,000 519,960 2.1665 2.127 1.980 2.127 2.049 2.157 243,670 2.1339 -1.82%
2022-07-27 0 2.200 2.010 2.200 2.030 2.200 284,000 602,000 2.1197 2.167 1.980 2.167 1.999 2.167 288,343 2.0878 8.91%
2022-07-26 0 2.020 2.010 2.070 2.010 2.150 272,000 562,960 2.0697 1.990 1.980 2.039 1.980 2.118 276,159 2.0385 1.00%
2022-07-25 0 2.000 1.930 2.050 1.980 2.080 276,000 560,600 2.0312 1.970 1.901 2.019 1.950 2.049 280,220 2.0006 -0.50%
2022-07-22 0 2.010 1.970 2.040 2.010 2.100 280,000 575,000 2.0536 1.980 1.940 2.009 1.980 2.068 284,281 2.0226 -7.80%
2022-07-21 0 2.180 2.180 2.190 2.010 2.100 288,000 600,720 2.0858 2.147 2.147 2.157 1.980 2.068 292,404 2.0544 4.31%
2022-07-20 0 2.090 2.010 2.290 2.000 2.110 564,000 1,179,720 2.0917 2.059 1.980 2.256 1.970 2.078 572,624 2.0602 0.00%
2022-07-19 0 2.090 1.980 2.100 1.990 2.100 240,000 488,800 2.0367 2.059 1.950 2.068 1.960 2.068 243,670 2.0060 3.98%
2022-07-18 0 2.010 1.950 2.020 1.960 2.200 292,000 594,200 2.0349 1.980 1.921 1.990 1.930 2.167 296,465 2.0043 0.50%
2022-07-15 0 2.000 1.920 2.020 2.000 2.110 232,000 475,960 2.0516 1.970 1.891 1.990 1.970 2.078 235,547 2.0207 -4.76%
2022-07-14 0 2.100 2.100 - 1.940 2.100 272,000 555,040 2.0406 2.068 2.068 - 1.911 2.068 276,159 2.0099 1.45%
2022-07-13 0 2.070 1.930 2.080 1.940 2.100 268,000 545,000 2.0336 2.039 1.901 2.049 1.911 2.068 272,098 2.0030 3.50%
2022-07-12 0 2.000 2.050 - 1.900 2.050 324,000 637,600 1.9679 1.970 2.019 - 1.871 2.019 328,954 1.9383 0.50%
2022-07-11 0 1.990 - 1.990 1.920 1.990 284,000 559,400 1.9697 1.960 - 1.960 1.891 1.960 288,343 1.9401 3.65%
2022-07-08 0 1.920 - 1.900 1.920 2.050 272,000 539,280 1.9826 1.891 - 1.871 1.891 2.019 276,159 1.9528 -3.52%
2022-07-07 0 1.990 1.940 2.020 1.920 2.100 276,000 558,240 2.0226 1.960 1.911 1.990 1.891 2.068 280,220 1.9921 0.00%
2022-07-06 0 1.990 1.900 2.000 1.990 2.100 256,000 518,080 2.0238 1.960 1.871 1.970 1.960 2.068 259,914 1.9933 3.11%
2022-07-05 0 1.930 1.900 1.990 1.920 2.010 272,000 538,400 1.9794 1.901 1.871 1.960 1.891 1.980 276,159 1.9496 -0.52%
2022-07-04 0 1.940 1.800 1.940 1.880 1.950 260,000 504,200 1.9392 1.911 1.773 1.911 1.852 1.921 263,976 1.9100 -2.51%
2022-06-30 0 1.990 - 2.000 1.990 2.050 240,000 481,200 2.0050 1.960 - 1.970 1.960 2.019 243,670 1.9748 0.00%
2022-06-29 0 1.990 - 2.000 1.990 2.080 280,000 568,880 2.0317 1.960 - 1.970 1.960 2.049 284,281 2.0011 0.00%
2022-06-28 0 1.990 - 2.000 1.990 2.050 232,000 468,520 2.0195 1.960 - 1.970 1.960 2.019 235,547 1.9891 -2.45%
2022-06-27 0 2.040 - 2.060 2.000 2.110 264,000 538,880 2.0412 2.009 - 2.029 1.970 2.078 268,037 2.0105 3.55%
2022-06-24 0 1.970 - 1.990 1.900 1.990 272,000 533,400 1.9610 1.940 - 1.960 1.871 1.960 276,159 1.9315 1.55%
2022-06-23 0 1.940 - 1.940 1.930 2.000 268,000 527,360 1.9678 1.911 - 1.911 1.901 1.970 272,098 1.9381 -6.28%
2022-06-22 0 2.070 2.040 2.080 2.060 2.160 228,000 480,560 2.1077 2.039 2.009 2.049 2.029 2.127 231,486 2.0760 -4.61%
2022-06-21 0 2.170 2.070 2.180 2.060 2.200 244,000 516,600 2.1172 2.137 2.039 2.147 2.029 2.167 247,731 2.0853 7.96%
2022-06-20 0 2.010 1.980 2.070 2.000 2.200 240,000 506,880 2.1120 1.980 1.950 2.039 1.970 2.167 243,670 2.0802 -4.29%
2022-06-17 0 2.100 1.950 2.150 2.100 2.200 228,000 483,600 2.1211 2.068 1.921 2.118 2.068 2.167 231,486 2.0891 -2.78%
2022-06-16 0 2.160 1.930 2.170 2.080 2.200 256,000 542,080 2.1175 2.127 1.901 2.137 2.049 2.167 259,914 2.0856 0.47%
2022-06-15 0 2.150 2.050 2.170 2.080 2.190 236,000 498,680 2.1131 2.118 2.019 2.137 2.049 2.157 239,609 2.0812 1.42%
2022-06-14 0 2.120 2.020 2.140 2.050 2.150 252,000 533,920 2.1187 2.088 1.990 2.108 2.019 2.118 255,853 2.0868 0.47%
2022-06-13 0 2.110 1.930 2.190 1.940 2.200 344,000 727,800 2.1157 2.078 1.901 2.157 1.911 2.167 349,260 2.0838 -2.76%
2022-06-10 0 2.170 1.930 2.190 1.920 2.200 220,000 479,280 2.1785 2.137 1.901 2.157 1.891 2.167 223,364 2.1457 -0.91%
2022-06-09 0 2.190 - 2.200 2.170 2.200 244,000 533,760 2.1875 2.157 - 2.167 2.137 2.167 247,731 2.1546 0.00%
2022-06-08 0 2.190 - 2.190 2.130 2.210 240,000 524,360 2.1848 2.157 - 2.157 2.098 2.177 243,670 2.1519 0.46%
2022-06-07 0 2.180 - 2.190 2.180 2.200 240,000 524,000 2.1833 2.147 - 2.157 2.147 2.167 243,670 2.1505 -0.46%
2022-06-06 0 2.190 - 2.200 2.130 2.190 240,000 515,960 2.1498 2.157 - 2.167 2.098 2.157 243,670 2.1175 1.39%
2022-06-02 0 2.160 1.930 2.170 1.950 2.190 232,000 503,200 2.1690 2.127 1.901 2.137 1.921 2.157 235,547 2.1363 -0.92%
2022-06-01 0 2.180 1.930 2.190 2.180 2.200 232,000 507,240 2.1864 2.147 1.901 2.157 2.147 2.167 235,547 2.1535 0.69%
2022-05-31 0 2.190 1.930 2.190 2.190 2.210 204,000 449,240 2.2022 2.132 1.879 2.132 2.132 2.152 209,511 2.1442 0.00%
2022-05-30 0 2.190 1.930 2.200 2.130 2.200 264,000 574,880 2.1776 2.132 1.879 2.142 2.074 2.142 271,132 2.1203 -0.45%
2022-05-27 0 2.200 1.950 2.200 2.090 2.200 292,000 618,240 2.1173 2.142 1.899 2.142 2.035 2.142 299,888 2.0616 2.33%
2022-05-26 0 2.150 1.950 2.150 2.110 2.170 236,000 507,520 2.1505 2.093 1.899 2.093 2.054 2.113 242,375 2.0939 -0.92%
2022-05-25 0 2.170 2.170 2.200 2.050 2.190 260,000 553,600 2.1292 2.113 2.113 2.142 1.996 2.132 267,024 2.0732 0.93%
2022-05-24 0 2.150 2.180 2.300 1.940 2.080 388,000 786,000 2.0258 2.093 2.123 2.240 1.889 2.025 398,482 1.9725 2.87%
2022-05-23 0 2.090 1.930 2.100 1.910 2.240 340,000 696,960 2.0499 2.035 1.879 2.045 1.860 2.181 349,185 1.9960 5.03%
2022-05-20 0 1.990 - 2.000 1.950 2.090 244,000 496,440 2.0346 1.938 - 1.947 1.899 2.035 250,592 1.9811 -4.33%
2022-05-19 0 2.080 1.930 2.080 2.000 2.130 280,000 575,760 2.0563 2.025 1.879 2.025 1.947 2.074 287,564 2.0022 4.00%
2022-05-18 0 2.000 2.000 2.050 2.000 2.200 360,000 748,800 2.0800 1.947 1.947 1.996 1.947 2.142 369,725 2.0253 -7.83%
2022-05-17 0 2.170 2.100 2.180 2.100 2.300 320,000 707,400 2.2106 2.113 2.045 2.123 2.045 2.240 328,645 2.1525 -3.12%
2022-05-16 0 2.240 2.100 2.250 2.090 2.240 228,000 487,240 2.1370 2.181 2.045 2.191 2.035 2.181 234,159 2.0808 4.19%
2022-05-13 0 2.150 2.120 2.170 2.170 2.340 248,000 549,840 2.2171 2.093 2.064 2.113 2.113 2.278 254,700 2.1588 -4.87%
2022-05-12 0 2.260 2.100 2.260 2.050 2.280 316,000 690,880 2.1863 2.201 2.045 2.201 1.996 2.220 324,537 2.1288 -0.88%
2022-05-11 0 2.280 2.160 2.290 2.240 2.380 212,000 492,960 2.3253 2.220 2.103 2.230 2.181 2.317 217,727 2.2641 -0.87%
2022-05-10 0 2.300 - 2.380 2.300 2.440 248,000 597,680 2.4100 2.240 - 2.317 2.240 2.376 254,700 2.3466 -6.88%
2022-05-06 0 2.470 2.300 2.470 2.400 2.490 240,000 588,520 2.4522 2.405 2.240 2.405 2.337 2.425 246,483 2.3877 -0.40%
2022-05-05 0 2.480 2.260 2.490 2.480 2.490 228,000 566,320 2.4839 2.415 2.201 2.425 2.415 2.425 234,159 2.4185 0.40%
2022-05-04 0 2.470 2.260 2.470 2.470 2.490 208,000 515,080 2.4763 2.405 2.201 2.405 2.405 2.425 213,619 2.4112 3.78%
2022-05-03 0 2.380 2.230 2.380 2.350 2.380 228,000 540,360 2.3700 2.317 2.171 2.317 2.288 2.317 234,159 2.3077 4.39%
2022-04-29 0 2.280 2.200 2.300 2.230 2.390 260,000 604,080 2.3234 2.220 2.142 2.240 2.171 2.327 267,024 2.2623 -1.72%
2022-04-28 0 2.320 2.250 2.400 2.300 2.420 240,000 563,400 2.3475 2.259 2.191 2.337 2.240 2.356 246,483 2.2858 -4.13%
2022-04-27 0 2.420 2.300 2.420 2.360 2.450 224,000 541,800 2.4188 2.356 2.240 2.356 2.298 2.386 230,051 2.3551 0.00%
2022-04-26 0 2.420 - 2.450 2.370 2.490 216,000 525,800 2.4343 2.356 - 2.386 2.308 2.425 221,835 2.3702 -0.82%
2022-04-25 0 2.440 2.390 2.450 2.410 2.450 208,000 506,600 2.4356 2.376 2.327 2.386 2.347 2.386 213,619 2.3715 -0.41%
2022-04-22 0 2.450 2.390 2.450 2.420 2.490 220,000 541,120 2.4596 2.386 2.327 2.386 2.356 2.425 225,943 2.3949 0.41%
2022-04-21 0 2.440 2.370 2.450 2.420 2.490 204,000 502,160 2.4616 2.376 2.308 2.386 2.356 2.425 209,511 2.3968 -0.41%
2022-04-20 0 2.450 2.370 2.450 2.450 2.490 192,000 473,400 2.4656 2.386 2.308 2.386 2.386 2.425 197,187 2.4008 0.41%
2022-04-19 0 2.440 2.350 2.450 2.390 2.460 240,000 583,480 2.4312 2.376 2.288 2.386 2.327 2.395 246,483 2.3672 2.09%
2022-04-14 0 2.390 1.330 2.400 2.330 2.490 216,000 527,640 2.4428 2.327 1.295 2.337 2.269 2.425 221,835 2.3785 0.42%
2022-04-13 0 2.380 2.360 2.460 2.370 2.490 196,000 483,760 2.4682 2.317 2.298 2.395 2.308 2.425 201,295 2.4032 -4.03%
2022-04-12 0 2.480 2.360 2.480 2.420 2.490 212,000 520,000 2.4528 2.415 2.298 2.415 2.356 2.425 217,727 2.3883 3.33%
2022-04-11 0 2.400 - 2.450 2.360 2.480 224,000 546,360 2.4391 2.337 - 2.386 2.298 2.415 230,051 2.3749 -2.44%
2022-04-08 0 2.460 2.360 2.470 2.460 2.490 204,000 503,280 2.4671 2.395 2.298 2.405 2.395 2.425 209,511 2.4022 -0.40%
2022-04-07 0 2.470 2.360 2.470 2.470 2.490 216,000 535,520 2.4793 2.405 2.298 2.405 2.405 2.425 221,835 2.4140 0.82%
2022-04-06 0 2.450 2.340 2.460 2.450 2.460 228,000 559,120 2.4523 2.386 2.278 2.395 2.386 2.395 234,159 2.3878 -0.81%
2022-04-04 0 2.470 2.340 2.470 2.470 2.490 216,000 534,760 2.4757 2.405 2.278 2.405 2.405 2.425 221,835 2.4106 1.23%
2022-04-01 0 2.440 2.340 2.450 2.420 2.450 228,000 556,080 2.4389 2.376 2.278 2.386 2.356 2.386 234,159 2.3748 4.27%
2022-03-31 0 2.340 - 2.450 2.340 2.500 220,000 544,480 2.4749 2.278 - 2.386 2.278 2.434 225,943 2.4098 -4.10%
2022-03-30 0 2.440 2.340 2.450 2.440 2.500 204,000 505,400 2.4775 2.376 2.278 2.386 2.376 2.434 209,511 2.4123 0.00%
2022-03-29 0 2.440 2.340 2.450 2.400 2.500 328,000 813,440 2.4800 2.376 2.278 2.386 2.337 2.434 336,861 2.4148 -0.41%
2022-03-28 0 2.450 2.350 2.450 2.400 2.490 228,000 562,520 2.4672 2.386 2.288 2.386 2.337 2.425 234,159 2.4023 -0.41%
2022-03-25 0 2.460 2.320 2.470 2.460 2.490 208,000 515,160 2.4767 2.395 2.259 2.405 2.395 2.425 213,619 2.4116 -0.40%
2022-03-24 0 2.470 2.310 2.480 2.460 2.490 224,000 553,840 2.4725 2.405 2.249 2.415 2.395 2.425 230,051 2.4075 6.93%
2022-03-23 0 2.310 2.310 2.420 2.310 2.400 216,000 512,240 2.3715 2.249 2.249 2.356 2.249 2.337 221,835 2.3091 -2.53%
2022-03-22 0 2.370 2.250 2.370 2.270 2.370 232,000 543,880 2.3443 2.308 2.191 2.308 2.210 2.308 238,267 2.2826 1.28%
2022-03-21 0 2.340 2.120 2.350 2.310 2.500 244,000 585,240 2.3985 2.278 2.064 2.288 2.249 2.434 250,592 2.3354 0.00%
2022-03-18 0 2.340 2.310 2.390 2.340 2.490 220,000 533,760 2.4262 2.278 2.249 2.327 2.278 2.425 225,943 2.3624 -2.09%
2022-03-17 0 2.390 2.320 2.400 2.310 2.480 204,000 484,560 2.3753 2.327 2.259 2.337 2.249 2.415 209,511 2.3128 3.91%
2022-03-16 0 2.300 - 2.340 2.300 2.500 232,000 550,680 2.3736 2.240 - 2.278 2.240 2.434 238,267 2.3112 0.00%
2022-03-15 0 2.300 2.300 2.350 2.300 2.370 192,000 450,000 2.3438 2.240 2.240 2.288 2.240 2.308 197,187 2.2821 -1.71%
2022-03-14 0 2.340 2.200 2.340 2.300 2.370 228,000 533,680 2.3407 2.278 2.142 2.278 2.240 2.308 234,159 2.2791 -0.43%
2022-03-11 0 2.350 2.280 2.350 2.300 2.470 208,000 494,640 2.3781 2.288 2.220 2.288 2.240 2.405 213,619 2.3155 -1.67%
2022-03-10 0 2.390 2.320 2.480 2.310 2.490 240,000 587,440 2.4477 2.327 2.259 2.415 2.249 2.425 246,483 2.3833 -1.65%
2022-03-09 0 2.430 2.310 2.430 2.280 2.450 236,000 550,280 2.3317 2.366 2.249 2.366 2.220 2.386 242,375 2.2704 3.40%
2022-03-08 0 2.350 - 2.430 2.350 2.500 232,000 570,080 2.4572 2.288 - 2.366 2.288 2.434 238,267 2.3926 -4.86%
2022-03-07 0 2.470 2.440 2.480 2.440 2.510 200,000 497,720 2.4886 2.405 2.376 2.415 2.376 2.444 205,403 2.4231 0.00%
2022-03-04 0 2.470 2.350 2.490 2.440 2.520 200,000 497,000 2.4850 2.405 2.288 2.425 2.376 2.454 205,403 2.4196 -0.80%
2022-03-03 0 2.490 2.450 2.500 2.430 2.520 348,000 864,840 2.4852 2.425 2.386 2.434 2.366 2.454 357,401 2.4198 0.81%
2022-03-02 0 2.470 2.370 2.480 2.450 2.550 212,000 529,080 2.4957 2.405 2.308 2.415 2.386 2.483 217,727 2.4300 -0.80%
2022-03-01 0 2.490 2.350 2.510 2.480 2.550 196,000 493,080 2.5157 2.425 2.288 2.444 2.415 2.483 201,295 2.4495 1.22%
2022-02-28 0 2.460 2.350 2.500 2.400 2.500 240,000 590,440 2.4602 2.395 2.288 2.434 2.337 2.434 246,483 2.3955 -1.20%
2022-02-25 0 2.490 2.410 2.500 2.470 2.560 232,000 583,760 2.5162 2.425 2.347 2.434 2.405 2.493 238,267 2.4500 0.40%
2022-02-24 0 2.480 2.360 2.480 2.470 2.560 184,000 461,040 2.5057 2.415 2.298 2.415 2.405 2.493 188,971 2.4397 0.00%
2022-02-23 0 2.480 2.390 2.490 2.480 2.560 240,000 601,840 2.5077 2.415 2.327 2.425 2.415 2.493 246,483 2.4417 -1.59%
2022-02-22 0 2.520 2.390 2.540 2.480 2.570 208,000 528,440 2.5406 2.454 2.327 2.473 2.415 2.502 213,619 2.4737 1.20%
2022-02-21 0 2.490 2.390 2.490 2.480 2.490 208,000 516,400 2.4827 2.425 2.327 2.425 2.415 2.425 213,619 2.4174 0.40%
2022-02-18 0 2.480 2.390 2.490 2.480 2.490 184,000 456,960 2.4835 2.415 2.327 2.425 2.415 2.425 188,971 2.4182 1.22%
2022-02-17 0 2.450 2.380 2.460 2.350 2.480 160,000 389,600 2.4350 2.386 2.317 2.395 2.288 2.415 164,322 2.3710 -1.21%
2022-02-16 0 2.480 2.440 2.480 2.480 2.490 268,000 665,400 2.4828 2.415 2.376 2.415 2.415 2.425 275,240 2.4175 1.64%
2022-02-15 0 2.440 2.200 2.460 2.430 2.510 232,000 576,520 2.4850 2.376 2.142 2.395 2.366 2.444 238,267 2.4196 -0.41%
2022-02-14 0 2.450 2.440 2.480 2.440 2.520 228,000 564,280 2.4749 2.386 2.376 2.415 2.376 2.454 234,159 2.4098 0.00%
2022-02-11 0 2.450 2.360 2.500 2.450 2.520 236,000 590,840 2.5036 2.386 2.298 2.434 2.386 2.454 242,375 2.4377 0.41%
2022-02-10 0 2.440 2.360 2.500 2.430 2.520 204,000 502,680 2.4641 2.376 2.298 2.434 2.366 2.454 209,511 2.3993 -0.41%
2022-02-09 0 2.450 2.320 2.510 2.450 2.520 192,000 477,840 2.4888 2.386 2.259 2.444 2.386 2.454 197,187 2.4233 -2.78%
2022-02-08 0 2.520 2.320 2.530 2.470 2.550 204,000 514,320 2.5212 2.454 2.259 2.463 2.405 2.483 209,511 2.4549 1.20%
2022-02-07 0 2.490 2.320 2.500 2.440 2.500 224,000 555,280 2.4789 2.425 2.259 2.434 2.376 2.434 230,051 2.4137 0.00%
2022-02-04 0 2.490 2.320 2.500 2.480 2.520 180,000 447,720 2.4873 2.425 2.259 2.434 2.415 2.454 184,863 2.4219 -0.40%
2022-01-31 0 2.500 2.320 2.500 2.310 2.500 160,000 392,840 2.4553 2.434 2.259 2.434 2.249 2.434 164,322 2.3907 3.31%
2022-01-28 0 2.420 2.300 2.480 2.420 2.480 196,000 479,800 2.4480 2.356 2.240 2.415 2.356 2.415 201,295 2.3836 -1.22%
2022-01-27 0 2.450 2.300 2.450 2.460 2.490 236,000 584,160 2.4753 2.386 2.240 2.386 2.395 2.425 242,375 2.4101 -1.21%
2022-01-26 0 2.480 2.370 2.490 2.470 2.540 332,000 832,040 2.5061 2.415 2.308 2.425 2.405 2.473 340,969 2.4402 -0.40%
2022-01-25 0 2.490 2.300 2.500 2.370 2.510 332,000 809,000 2.4367 2.425 2.240 2.434 2.308 2.444 340,969 2.3727 0.81%
2022-01-24 0 2.470 2.300 2.480 2.320 2.540 264,000 643,920 2.4391 2.405 2.240 2.415 2.259 2.473 271,132 2.3749 1.23%
2022-01-21 0 2.440 2.300 2.440 2.390 2.450 140,000 339,800 2.4271 2.376 2.240 2.376 2.327 2.386 143,782 2.3633 0.41%
2022-01-20 0 2.430 2.300 2.440 2.420 2.510 216,000 529,440 2.4511 2.366 2.240 2.376 2.356 2.444 221,835 2.3866 -0.41%
2022-01-19 0 2.440 2.300 2.450 2.420 2.440 204,000 496,480 2.4337 2.376 2.240 2.386 2.356 2.376 209,511 2.3697 0.00%
2022-01-18 0 2.440 2.300 2.450 2.430 2.440 208,000 506,880 2.4369 2.376 2.240 2.386 2.366 2.376 213,619 2.3728 0.00%
2022-01-17 0 2.440 2.300 2.450 2.410 2.450 228,000 554,000 2.4298 2.376 2.240 2.386 2.347 2.386 234,159 2.3659 -0.41%
2022-01-14 0 2.450 2.300 2.450 2.300 2.490 216,000 524,160 2.4267 2.386 2.240 2.386 2.240 2.425 221,835 2.3628 0.41%
2022-01-13 0 2.440 2.300 2.440 2.290 2.540 220,000 532,920 2.4224 2.376 2.240 2.376 2.230 2.473 225,943 2.3586 0.00%
2022-01-12 0 2.440 2.260 2.450 2.240 2.500 260,000 626,240 2.4086 2.376 2.201 2.386 2.181 2.434 267,024 2.3453 -0.81%
2022-01-11 0 2.460 2.140 2.460 2.350 2.490 228,000 554,920 2.4339 2.395 2.084 2.395 2.288 2.425 234,159 2.3698 -0.40%
2022-01-10 0 2.470 2.120 2.480 2.210 2.470 212,000 475,000 2.2406 2.405 2.064 2.415 2.152 2.405 217,727 2.1816 11.26%
2022-01-07 0 2.220 2.220 2.350 2.220 2.350 224,000 521,480 2.3280 2.162 2.162 2.288 2.162 2.288 230,051 2.2668 -7.11%
2022-01-06 0 2.390 2.240 2.390 2.390 2.490 204,000 496,920 2.4359 2.327 2.181 2.327 2.327 2.425 209,511 2.3718 1.70%
2022-01-05 0 2.350 2.160 2.380 2.350 2.490 216,000 524,760 2.4294 2.288 2.103 2.317 2.288 2.425 221,835 2.3655 -4.47%
2022-01-04 0 2.460 2.210 2.460 2.230 2.480 244,000 600,880 2.4626 2.395 2.152 2.395 2.171 2.415 250,592 2.3978 2.07%
2022-01-03 0 2.410 2.400 2.470 2.410 2.520 232,000 576,080 2.4831 2.347 2.337 2.405 2.347 2.454 238,267 2.4178 -3.60%
2021-12-31 0 2.500 2.130 2.500 2.340 2.510 380,000 898,880 2.3655 2.434 2.074 2.434 2.278 2.444 390,265 2.3033 5.93%
2021-12-30 0 2.360 2.110 2.360 2.280 2.380 192,000 443,680 2.3108 2.298 2.054 2.298 2.220 2.317 197,187 2.2500 3.06%
2021-12-29 0 2.290 2.290 2.380 2.080 2.250 236,000 526,400 2.2305 2.230 2.230 2.317 2.025 2.191 242,375 2.1718 1.78%
2021-12-28 0 2.250 2.050 2.290 2.040 2.280 236,000 530,800 2.2492 2.191 1.996 2.230 1.986 2.220 242,375 2.1900 -1.75%
2021-12-24 0 2.290 2.000 2.290 2.170 2.290 184,000 406,480 2.2091 2.230 1.947 2.230 2.113 2.230 188,971 2.1510 5.05%
2021-12-23 0 2.180 2.020 2.230 2.150 2.220 240,000 527,560 2.1982 2.123 1.967 2.171 2.093 2.162 246,483 2.1403 3.81%
2021-12-22 0 2.100 2.010 2.120 2.100 2.290 244,000 539,280 2.2102 2.045 1.957 2.064 2.045 2.230 250,592 2.1520 -4.55%
2021-12-21 0 2.200 2.040 2.190 2.100 2.360 320,000 728,920 2.2779 2.142 1.986 2.132 2.045 2.298 328,645 2.2180 -5.98%
2021-12-20 0 2.340 2.000 2.340 2.010 2.340 308,000 701,280 2.2769 2.278 1.947 2.278 1.957 2.278 316,320 2.2170 4.00%
2021-12-17 0 2.250 2.030 2.250 2.220 2.250 248,000 551,680 2.2245 2.191 1.977 2.191 2.162 2.191 254,700 2.1660 0.90%
2021-12-16 0 2.230 2.020 2.240 2.210 2.230 284,000 631,600 2.2239 2.171 1.967 2.181 2.152 2.171 291,672 2.1654 -0.45%
2021-12-15 0 2.240 2.000 2.250 2.230 2.240 228,000 510,360 2.2384 2.181 1.947 2.191 2.171 2.181 234,159 2.1795 -0.44%
2021-12-14 0 2.250 2.000 2.250 2.250 2.260 236,000 532,280 2.2554 2.191 1.947 2.191 2.191 2.201 242,375 2.1961 0.45%
2021-12-13 0 2.240 2.000 2.240 2.240 2.350 204,000 474,920 2.3280 2.181 1.947 2.181 2.181 2.288 209,511 2.2668 0.00%
2021-12-10 0 2.240 2.000 2.260 2.240 2.290 236,000 534,360 2.2642 2.181 1.947 2.201 2.181 2.230 242,375 2.2047 0.00%
2021-12-09 0 2.240 2.000 2.240 2.230 2.240 208,000 464,760 2.2344 2.181 1.947 2.181 2.171 2.181 213,619 2.1756 0.90%
2021-12-08 0 2.220 2.010 2.220 2.240 2.260 224,000 502,960 2.2454 2.162 1.957 2.162 2.181 2.201 230,051 2.1863 0.00%
2021-12-07 0 2.220 1.900 2.300 2.150 2.220 208,000 454,200 2.1837 2.162 1.850 2.240 2.093 2.162 213,619 2.1262 1.37%
2021-12-06 0 2.190 1.920 2.200 1.980 2.200 308,000 668,040 2.1690 2.132 1.869 2.142 1.928 2.142 316,320 2.1119 2.82%
2021-12-03 0 2.130 1.910 2.200 1.890 2.130 1,016,000 2,031,320 1.9993 2.074 1.860 2.142 1.840 2.074 1,043,447 1.9467 7.58%
2021-12-02 0 1.980 1.880 1.990 1.880 1.980 252,000 497,960 1.9760 1.928 1.831 1.938 1.831 1.928 258,808 1.9241 -0.50%
2021-12-01 0 1.990 1.880 1.990 1.970 1.990 256,000 505,640 1.9752 1.938 1.831 1.938 1.918 1.938 262,916 1.9232 0.51%
2021-11-30 0 1.980 1.890 1.990 1.970 1.980 244,000 482,120 1.9759 1.928 1.840 1.938 1.918 1.928 250,592 1.9239 0.00%
2021-11-29 0 1.980 1.850 1.990 1.850 1.980 364,000 699,080 1.9205 1.928 1.801 1.938 1.801 1.928 373,833 1.8700 5.32%
2021-11-26 0 1.880 1.830 1.980 1.880 1.970 244,000 467,840 1.9174 1.831 1.782 1.928 1.831 1.918 250,592 1.8669 -3.09%
2021-11-25 0 1.940 1.810 1.980 1.810 1.980 220,000 409,280 1.8604 1.889 1.762 1.928 1.762 1.928 225,943 1.8114 6.01%
2021-11-24 0 1.830 1.780 1.900 1.780 1.920 300,000 547,360 1.8245 1.782 1.733 1.850 1.733 1.869 308,104 1.7765 0.00%
2021-11-23 0 1.830 1.800 1.930 1.850 1.960 280,000 536,680 1.9167 1.782 1.753 1.879 1.801 1.908 287,564 1.8663 -3.68%
2021-11-22 0 1.900 1.870 1.990 1.890 1.980 240,000 463,160 1.9298 1.850 1.821 1.938 1.840 1.928 246,483 1.8791 -0.52%
2021-11-19 0 1.910 1.850 2.000 1.870 1.990 264,000 508,880 1.9276 1.860 1.801 1.947 1.821 1.938 271,132 1.8769 -1.55%
2021-11-18 0 1.940 1.800 2.000 1.800 1.990 344,000 632,360 1.8383 1.889 1.753 1.947 1.753 1.938 353,293 1.7899 2.65%
2021-11-17 0 1.890 1.840 1.920 1.860 1.910 308,000 579,720 1.8822 1.840 1.792 1.869 1.811 1.860 316,320 1.8327 -1.56%
2021-11-16 0 1.920 1.810 2.000 1.880 2.040 500,000 987,400 1.9748 1.869 1.762 1.947 1.831 1.986 513,507 1.9229 0.00%
2021-11-15 0 1.920 1.840 1.930 1.810 1.990 316,000 586,680 1.8566 1.869 1.792 1.879 1.762 1.938 324,537 1.8077 2.67%
2021-11-12 0 1.870 1.830 1.950 1.810 1.990 272,000 522,880 1.9224 1.821 1.782 1.899 1.762 1.938 279,348 1.8718 -6.50%
2021-11-11 0 2.000 1.720 2.000 1.710 2.000 364,000 674,760 1.8537 1.947 1.675 1.947 1.665 1.947 373,833 1.8050 3.09%
2021-11-10 0 1.940 1.930 1.990 1.940 2.050 476,000 950,840 1.9976 1.889 1.879 1.938 1.889 1.996 488,859 1.9450 -2.51%
2021-11-09 0 1.990 1.970 1.990 1.990 2.120 248,000 503,800 2.0315 1.938 1.918 1.938 1.938 2.064 254,700 1.9780 -4.33%
2021-11-08 0 2.080 1.900 2.100 2.000 2.120 344,000 705,560 2.0510 2.025 1.850 2.045 1.947 2.064 353,293 1.9971 0.48%
2021-11-05 0 2.070 1.900 2.130 1.940 2.090 364,000 730,440 2.0067 2.016 1.850 2.074 1.889 2.035 373,833 1.9539 5.08%
2021-11-04 0 1.970 - 1.970 1.870 2.110 300,000 589,520 1.9651 1.918 - 1.918 1.821 2.054 308,104 1.9134 -3.90%
2021-11-03 0 2.050 1.970 2.090 2.050 2.140 232,000 488,040 2.1036 1.996 1.918 2.035 1.996 2.084 238,267 2.0483 -5.96%
2021-11-02 0 2.180 2.140 2.190 2.130 2.180 240,000 518,160 2.1590 2.123 2.084 2.132 2.074 2.123 246,483 2.1022 1.40%
2021-11-01 0 2.150 2.130 2.190 2.150 2.180 276,000 597,000 2.1630 2.093 2.074 2.132 2.093 2.123 283,456 2.1061 -1.83%
2021-10-29 0 2.190 2.130 2.190 2.130 2.190 220,000 473,120 2.1505 2.132 2.074 2.132 2.074 2.132 225,943 2.0940 0.92%
2021-10-28 0 2.170 1.970 2.180 2.130 2.180 200,000 431,160 2.1558 2.113 1.918 2.123 2.074 2.123 205,403 2.0991 -0.46%
2021-10-27 0 2.180 2.140 2.190 2.150 2.200 188,000 408,600 2.1734 2.123 2.084 2.132 2.093 2.142 193,079 2.1162 -0.46%
2021-10-26 0 2.190 2.140 2.200 2.140 2.190 272,000 591,080 2.1731 2.132 2.084 2.142 2.084 2.132 279,348 2.1159 0.46%
2021-10-25 0 2.180 1.970 2.190 2.130 2.180 280,000 602,720 2.1526 2.123 1.918 2.132 2.074 2.123 287,564 2.0960 0.00%
2021-10-22 0 2.180 2.120 2.190 2.130 2.180 240,000 519,840 2.1660 2.123 2.064 2.132 2.074 2.123 246,483 2.1090 -0.46%
2021-10-21 0 2.190 2.120 2.190 2.130 2.190 208,000 449,760 2.1623 2.132 2.064 2.132 2.074 2.132 213,619 2.1054 0.00%
2021-10-20 0 2.190 2.080 2.190 2.110 2.190 308,000 653,200 2.1208 2.132 2.025 2.132 2.054 2.132 316,320 2.0650 1.86%
2021-10-19 0 2.150 1.960 2.150 2.120 2.170 344,000 738,840 2.1478 2.093 1.908 2.093 2.064 2.113 353,293 2.0913 0.94%
2021-10-18 0 2.130 1.960 2.140 2.120 2.170 208,000 443,720 2.1333 2.074 1.908 2.084 2.064 2.113 213,619 2.0772 -0.93%
2021-10-15 0 2.150 1.960 2.160 2.140 2.180 220,000 476,240 2.1647 2.093 1.908 2.103 2.084 2.123 225,943 2.1078 1.42%
2021-10-12 0 2.120 1.960 2.180 1.970 2.180 184,000 392,320 2.1322 2.064 1.908 2.123 1.918 2.123 188,971 2.0761 -2.30%
2021-10-11 0 2.170 1.960 2.180 2.130 2.180 216,000 465,600 2.1556 2.113 1.908 2.123 2.074 2.123 221,835 2.0989 -0.91%
2021-10-08 0 2.190 2.010 2.190 2.100 2.190 220,000 468,960 2.1316 2.132 1.957 2.132 2.045 2.132 225,943 2.0756 0.00%
2021-10-07 0 2.190 2.040 2.190 2.100 2.190 188,000 399,960 2.1274 2.132 1.986 2.132 2.045 2.132 193,079 2.0715 1.39%
2021-10-06 0 2.160 1.960 2.190 2.040 2.180 192,000 398,600 2.0760 2.103 1.908 2.132 1.986 2.123 197,187 2.0214 3.85%
2021-10-05 0 2.080 1.960 2.140 2.080 2.190 216,000 463,160 2.1443 2.025 1.908 2.084 2.025 2.132 221,835 2.0879 -3.70%
2021-10-04 0 2.160 1.980 2.180 2.150 2.240 228,000 502,200 2.2026 2.103 1.928 2.123 2.093 2.181 234,159 2.1447 -1.37%
2021-09-30 0 2.190 2.100 2.190 2.080 2.190 232,000 492,320 2.1221 2.132 2.045 2.132 2.025 2.132 238,267 2.0663 2.34%
2021-09-29 0 2.140 2.000 2.150 2.110 2.250 296,000 640,680 2.1645 2.084 1.947 2.093 2.054 2.191 303,996 2.1075 0.00%
2021-09-28 0 2.140 2.090 2.140 2.140 2.400 516,000 1,195,360 2.3166 2.084 2.035 2.084 2.084 2.337 529,939 2.2557 -7.76%
2021-09-27 0 2.320 2.120 2.440 2.090 2.320 320,000 694,040 2.1689 2.259 2.064 2.376 2.035 2.259 328,645 2.1118 6.42%
2021-09-24 0 2.180 2.130 2.220 2.120 2.230 272,000 591,960 2.1763 2.123 2.074 2.162 2.064 2.171 279,348 2.1191 -0.91%
2021-09-23 0 2.200 1.960 2.210 2.150 2.290 252,000 560,920 2.2259 2.142 1.908 2.152 2.093 2.230 258,808 2.1673 -3.08%
2021-09-21 0 2.270 2.100 2.270 2.180 2.290 188,000 428,080 2.2770 2.210 2.045 2.210 2.123 2.230 193,079 2.2171 -1.30%
2021-09-20 0 2.300 1.960 2.300 2.150 2.300 384,000 848,760 2.2103 2.240 1.908 2.240 2.093 2.240 394,374 2.1522 4.07%
2021-09-17 0 2.210 2.090 2.210 2.090 2.240 312,000 692,280 2.2188 2.152 2.035 2.152 2.035 2.181 320,429 2.1605 0.45%
2021-09-16 0 2.200 2.120 2.250 2.150 2.200 248,000 541,760 2.1845 2.142 2.064 2.191 2.093 2.142 254,700 2.1271 0.46%
2021-09-15 0 2.190 2.100 2.200 2.090 2.190 292,000 627,360 2.1485 2.132 2.045 2.142 2.035 2.132 299,888 2.0920 2.82%
2021-09-14 0 2.130 2.120 2.170 2.130 2.170 188,000 403,440 2.1460 2.074 2.064 2.113 2.074 2.113 193,079 2.0895 -2.74%
2021-09-13 0 2.190 2.120 2.200 2.120 2.200 300,000 648,760 2.1625 2.132 2.064 2.142 2.064 2.142 308,104 2.1057 2.34%
2021-09-10 0 2.140 2.050 2.160 2.110 2.150 256,000 546,320 2.1341 2.084 1.996 2.103 2.054 2.093 262,916 2.0779 0.00%
2021-09-09 0 2.140 2.050 2.150 2.130 2.160 312,000 669,280 2.1451 2.084 1.996 2.093 2.074 2.103 320,429 2.0887 0.00%
2021-09-08 0 2.140 2.110 2.140 2.100 2.150 260,000 553,360 2.1283 2.084 2.054 2.084 2.045 2.093 267,024 2.0723 0.00%
2021-09-07 0 2.140 2.070 2.150 2.080 2.160 384,000 820,040 2.1355 2.084 2.016 2.093 2.025 2.103 394,374 2.0793 0.47%
2021-09-06 0 2.130 2.070 2.130 1.960 2.130 772,000 1,595,720 2.0670 2.074 2.016 2.074 1.908 2.074 792,855 2.0126 9.23%
2021-09-03 0 1.950 1.890 2.020 1.880 1.990 352,000 677,720 1.9253 1.899 1.840 1.967 1.831 1.938 361,509 1.8747 3.17%
2021-09-02 0 1.890 1.890 1.980 1.860 1.990 468,000 893,480 1.9091 1.840 1.840 1.928 1.811 1.938 480,643 1.8589 -0.53%
2021-09-01 0 1.900 1.900 1.960 1.880 2.040 440,000 871,680 1.9811 1.850 1.850 1.908 1.831 1.986 451,886 1.9290 -6.40%
2021-08-31 0 2.030 1.860 2.050 1.860 2.030 496,000 957,400 1.9302 1.977 1.811 1.996 1.811 1.977 509,399 1.8795 2.01%
2021-08-30 0 1.990 1.840 1.990 1.930 1.990 416,000 826,400 1.9865 1.938 1.792 1.938 1.879 1.938 427,238 1.9343 -0.50%
2021-08-27 0 2.000 1.830 2.000 1.960 2.000 404,000 800,520 1.9815 1.947 1.782 1.947 1.908 1.947 414,914 1.9294 0.50%
2021-08-26 0 1.990 1.820 1.990 1.980 2.040 360,000 723,560 2.0099 1.938 1.772 1.938 1.928 1.986 369,725 1.9570 -1.00%
2021-08-25 0 2.010 1.920 2.020 2.010 2.040 292,000 591,400 2.0253 1.957 1.869 1.967 1.957 1.986 299,888 1.9721 -0.99%
2021-08-24 0 2.030 1.850 2.030 1.930 2.050 496,000 986,160 1.9882 1.977 1.801 1.977 1.879 1.996 509,399 1.9359 4.64%
2021-08-23 0 1.940 1.940 2.010 1.870 2.050 352,000 678,800 1.9284 1.889 1.889 1.957 1.821 1.996 361,509 1.8777 -5.83%
2021-08-20 0 2.060 1.810 2.070 1.790 2.060 672,000 1,280,840 1.9060 2.006 1.762 2.016 1.743 2.006 690,154 1.8559 3.52%
2021-08-19 0 1.990 1.820 1.990 1.840 2.100 456,000 899,120 1.9718 1.938 1.772 1.938 1.792 2.045 468,319 1.9199 0.51%
2021-08-18 0 1.980 1.870 2.000 1.760 2.040 880,000 1,701,120 1.9331 1.928 1.821 1.947 1.714 1.986 903,773 1.8822 5.32%
2021-08-17 0 1.880 1.720 1.880 1.720 1.880 376,000 653,720 1.7386 1.831 1.675 1.831 1.675 1.831 386,157 1.6929 6.82%
2021-08-16 0 1.760 1.700 1.770 1.720 1.770 208,000 363,400 1.7471 1.714 1.655 1.723 1.675 1.723 213,619 1.7012 0.00%
2021-08-13 0 1.760 1.750 1.760 1.750 1.790 320,000 566,160 1.7693 1.714 1.704 1.714 1.704 1.743 328,645 1.7227 -1.12%
2021-08-12 0 1.780 1.730 1.790 1.770 1.820 204,000 365,040 1.7894 1.733 1.684 1.743 1.723 1.772 209,511 1.7423 -1.11%
2021-08-11 0 1.800 1.690 1.800 1.790 1.840 396,000 714,640 1.8046 1.753 1.646 1.753 1.743 1.792 406,698 1.7572 2.86%
2021-08-10 0 1.750 1.750 1.800 1.770 1.860 328,000 590,960 1.8017 1.704 1.704 1.753 1.723 1.811 336,861 1.7543 -5.91%
2021-08-09 0 1.860 1.790 1.860 1.850 1.880 308,000 573,160 1.8609 1.811 1.743 1.811 1.801 1.831 316,320 1.8120 -0.53%
2021-08-06 0 1.870 1.810 1.870 1.830 1.880 464,000 863,160 1.8603 1.821 1.762 1.821 1.782 1.831 476,535 1.8113 1.63%
2021-08-05 0 1.840 1.710 1.830 1.800 1.900 312,000 573,640 1.8386 1.792 1.665 1.782 1.753 1.850 320,429 1.7902 -3.66%
2021-08-04 0 1.910 1.810 1.870 1.800 1.910 248,000 454,840 1.8340 1.860 1.762 1.821 1.753 1.860 254,700 1.7858 -0.52%
2021-08-03 0 1.920 1.820 1.930 1.800 1.950 460,000 854,760 1.8582 1.869 1.772 1.879 1.753 1.899 472,427 1.8093 0.00%
2021-08-02 0 1.920 1.800 1.930 1.850 1.960 256,000 488,800 1.9094 1.869 1.753 1.879 1.801 1.908 262,916 1.8592 -1.54%
2021-07-30 0 1.950 1.760 1.950 1.800 1.950 460,000 858,480 1.8663 1.899 1.714 1.899 1.753 1.899 472,427 1.8172 3.72%
2021-07-29 0 1.880 1.780 1.880 1.730 2.000 628,000 1,137,080 1.8106 1.831 1.733 1.831 1.684 1.947 644,965 1.7630 8.05%
2021-07-28 0 1.740 1.570 1.740 1.600 1.850 728,000 1,250,360 1.7175 1.694 1.529 1.694 1.558 1.801 747,667 1.6723 2.96%
2021-07-27 0 1.690 1.600 1.690 1.560 1.690 456,000 753,440 1.6523 1.646 1.558 1.646 1.519 1.646 468,319 1.6088 4.32%
2021-07-26 0 1.620 1.520 1.630 1.460 1.640 380,000 597,320 1.5719 1.577 1.480 1.587 1.422 1.597 390,265 1.5305 8.00%
2021-07-23 0 1.500 1.500 1.550 1.500 1.600 524,000 817,120 1.5594 1.461 1.461 1.509 1.461 1.558 538,156 1.5184 -4.46%
2021-07-22 0 1.570 1.460 1.580 1.480 1.580 292,000 436,920 1.4963 1.529 1.422 1.538 1.441 1.538 299,888 1.4569 3.97%
2021-07-21 0 1.510 1.480 1.520 1.450 1.590 388,000 571,280 1.4724 1.470 1.441 1.480 1.412 1.548 398,482 1.4336 2.03%
2021-07-20 0 1.480 1.440 1.490 1.440 1.510 232,000 343,000 1.4784 1.441 1.402 1.451 1.402 1.470 238,267 1.4396 -1.33%
2021-07-19 0 1.500 1.460 1.500 1.480 1.530 352,000 528,120 1.5003 1.461 1.422 1.461 1.441 1.490 361,509 1.4609 0.00%
2021-07-16 0 1.500 1.420 1.500 1.460 1.540 396,000 592,120 1.4953 1.461 1.383 1.461 1.422 1.499 406,698 1.4559 -0.66%
2021-07-15 0 1.510 1.410 1.510 1.450 1.530 408,000 600,240 1.4712 1.470 1.373 1.470 1.412 1.490 419,022 1.4325 0.00%
2021-07-14 0 1.510 1.510 1.560 1.510 1.580 288,000 440,280 1.5288 1.470 1.470 1.519 1.470 1.538 295,780 1.4885 -5.03%
2021-07-13 0 1.590 1.500 1.590 1.500 1.600 416,000 633,320 1.5224 1.548 1.461 1.548 1.461 1.558 427,238 1.4824 0.00%
2021-07-12 0 1.590 1.430 1.560 1.470 1.590 368,000 556,040 1.5110 1.548 1.392 1.519 1.431 1.548 377,941 1.4712 3.25%
2021-07-09 0 1.540 1.540 1.580 1.530 1.590 568,000 887,680 1.5628 1.499 1.499 1.538 1.490 1.548 583,344 1.5217 -3.75%
2021-07-08 0 1.600 1.490 1.600 1.500 1.600 436,000 674,280 1.5465 1.558 1.451 1.558 1.461 1.558 447,778 1.5058 -0.62%
2021-07-07 0 1.610 1.520 1.630 1.590 1.670 324,000 525,440 1.6217 1.568 1.480 1.587 1.548 1.626 332,753 1.5791 -2.42%
2021-07-06 0 1.650 1.540 1.650 1.580 1.680 364,000 590,040 1.6210 1.607 1.499 1.607 1.538 1.636 373,833 1.5784 0.61%
2021-07-05 0 1.640 1.530 1.640 1.500 1.670 512,000 808,920 1.5799 1.597 1.490 1.597 1.461 1.626 525,831 1.5384 0.61%
2021-07-02 0 1.630 1.500 1.630 1.470 1.670 504,000 776,760 1.5412 1.587 1.461 1.587 1.431 1.626 517,615 1.5007 0.00%
2021-06-30 0 1.630 1.500 1.630 1.500 1.640 652,000 1,010,800 1.5503 1.587 1.461 1.587 1.461 1.597 669,613 1.5095 3.16%
2021-06-29 0 1.580 1.480 1.650 1.580 1.670 340,000 546,200 1.6065 1.538 1.441 1.607 1.538 1.626 349,185 1.5642 -3.07%
2021-06-28 0 1.630 1.630 1.700 1.580 1.690 376,000 614,320 1.6338 1.587 1.587 1.655 1.538 1.646 386,157 1.5909 -5.78%
2021-06-25 0 1.730 1.520 1.730 1.560 1.800 480,000 783,360 1.6320 1.684 1.480 1.684 1.519 1.753 492,967 1.5891 10.19%
2021-06-24 0 1.570 1.430 1.570 1.410 1.600 420,000 634,680 1.5111 1.529 1.392 1.529 1.373 1.558 431,346 1.4714 2.61%
2021-06-23 0 1.530 1.400 1.530 1.530 1.570 312,000 485,920 1.5574 1.490 1.363 1.490 1.490 1.529 320,429 1.5165 0.00%
2021-06-22 0 1.530 1.360 1.530 1.330 1.540 616,000 880,000 1.4286 1.490 1.324 1.490 1.295 1.499 632,641 1.3910 6.99%
2021-06-21 0 1.430 1.430 1.450 1.430 1.560 380,000 566,800 1.4916 1.392 1.392 1.412 1.392 1.519 390,265 1.4523 -11.18%
2021-06-18 0 1.610 1.440 1.570 1.510 1.700 420,000 654,600 1.5586 1.568 1.402 1.529 1.470 1.655 431,346 1.5176 6.62%
2021-06-17 0 1.510 1.440 1.510 1.460 1.530 420,000 634,760 1.5113 1.470 1.402 1.470 1.422 1.490 431,346 1.4716 0.67%
2021-06-16 0 1.500 1.460 1.550 1.380 1.560 788,000 1,153,320 1.4636 1.461 1.422 1.509 1.344 1.519 809,287 1.4251 3.45%
2021-06-15 0 1.450 1.450 1.510 1.310 1.500 924,000 1,289,640 1.3957 1.412 1.412 1.470 1.276 1.461 948,961 1.3590 3.57%
2021-06-11 0 1.400 1.390 1.400 1.250 1.400 1,024,000 1,323,080 1.2921 1.363 1.353 1.363 1.217 1.363 1,051,663 1.2581 10.24%
2021-06-10 0 1.270 1.210 1.270 1.210 1.280 852,000 1,056,600 1.2401 1.237 1.178 1.237 1.178 1.246 875,016 1.2075 6.72%
2021-06-09 0 1.190 1.150 1.230 1.120 1.240 632,000 751,040 1.1884 1.159 1.120 1.198 1.091 1.207 649,073 1.1571 3.48%
2021-06-08 0 1.150 1.140 1.160 1.120 1.190 476,000 553,640 1.1631 1.120 1.110 1.129 1.091 1.159 488,859 1.1325 -3.36%
2021-06-07 0 1.190 1.180 1.190 1.180 1.220 404,000 484,000 1.1980 1.159 1.149 1.159 1.149 1.188 414,914 1.1665 -2.46%
2021-06-04 0 1.220 1.190 1.230 1.180 1.240 560,000 674,120 1.2038 1.188 1.159 1.198 1.149 1.207 575,128 1.1721 0.00%
2021-06-03 0 1.220 1.170 1.230 1.140 1.230 824,000 964,960 1.1711 1.188 1.139 1.198 1.110 1.198 846,260 1.1403 0.00%
2021-06-02 0 1.220 1.180 1.230 1.180 1.240 580,000 694,280 1.1970 1.188 1.149 1.198 1.149 1.207 595,668 1.1655 -0.81%
2021-06-01 0 1.230 1.180 1.230 1.170 1.230 552,000 666,160 1.2068 1.198 1.149 1.198 1.139 1.198 566,912 1.1751 0.00%
2021-05-31 0 1.230 1.130 1.230 1.160 1.230 416,000 496,640 1.1938 1.198 1.100 1.198 1.129 1.198 427,238 1.1624 1.65%
2021-05-28 0 1.210 1.210 1.230 1.180 1.290 492,000 601,680 1.2229 1.178 1.178 1.198 1.149 1.256 505,291 1.1908 0.83%
2021-05-27 0 1.200 1.180 1.200 1.200 1.280 680,000 832,240 1.2239 1.168 1.149 1.168 1.168 1.246 698,370 1.1917 -6.98%
2021-05-26 0 1.290 1.210 1.290 1.200 1.290 392,000 480,600 1.2260 1.256 1.178 1.256 1.168 1.256 402,590 1.1938 4.03%
2021-05-25 0 1.240 1.150 1.290 1.160 1.240 728,000 850,360 1.1681 1.207 1.120 1.256 1.129 1.207 747,667 1.1374 5.08%
2021-05-24 0 1.180 1.110 1.180 1.110 1.200 556,000 626,080 1.1260 1.149 1.081 1.149 1.081 1.168 571,020 1.0964 4.42%
2021-05-21 0 1.130 1.110 1.150 1.120 1.160 392,000 446,000 1.1378 1.100 1.081 1.120 1.091 1.129 402,590 1.1078 -1.74%
2021-05-20 0 1.150 1.090 1.180 1.090 1.150 552,000 613,320 1.1111 1.120 1.061 1.149 1.061 1.120 566,912 1.0819 2.68%
2021-05-18 0 1.120 1.100 1.180 1.110 1.150 468,000 532,680 1.1382 1.091 1.071 1.149 1.081 1.120 480,643 1.1083 0.00%
2021-05-17 0 1.120 1.100 1.130 1.100 1.160 436,000 493,240 1.1313 1.091 1.071 1.100 1.071 1.129 447,778 1.1015 -0.88%
2021-05-14 0 1.130 1.100 1.140 1.120 1.160 468,000 529,960 1.1324 1.100 1.071 1.110 1.091 1.129 480,643 1.1026 -0.88%
2021-05-13 0 1.140 1.110 1.160 1.110 1.170 408,000 462,240 1.1329 1.110 1.081 1.129 1.081 1.139 419,022 1.1031 3.17%
2021-05-12 0 1.130 1.110 1.210 1.130 1.220 456,000 535,800 1.1750 1.076 1.057 1.152 1.076 1.162 478,914 1.1188 -4.24%
2021-05-11 0 1.180 1.150 1.180 1.170 1.220 420,000 503,000 1.1976 1.124 1.095 1.124 1.114 1.162 441,105 1.1403 -4.07%
2021-05-10 0 1.230 1.150 1.240 1.140 1.270 480,000 570,280 1.1881 1.171 1.095 1.181 1.085 1.209 504,120 1.1312 0.00%
2021-05-07 0 1.230 1.170 1.240 1.190 1.250 396,000 483,200 1.2202 1.171 1.114 1.181 1.133 1.190 415,899 1.1618 -0.81%
2021-05-06 0 1.240 1.150 1.240 1.180 1.240 424,000 508,040 1.1982 1.181 1.095 1.181 1.124 1.181 445,306 1.1409 2.48%
2021-05-05 0 1.210 1.150 1.220 1.180 1.210 444,000 534,440 1.2037 1.152 1.095 1.162 1.124 1.152 466,311 1.1461 -0.82%
2021-05-04 0 1.220 1.150 1.240 1.180 1.220 440,000 526,120 1.1957 1.162 1.095 1.181 1.124 1.162 462,110 1.1385 3.39%
2021-05-03 0 1.180 1.120 1.180 1.120 1.180 580,000 661,800 1.1410 1.124 1.066 1.124 1.066 1.124 609,145 1.0864 1.72%
2021-04-30 0 1.160 1.130 1.170 1.130 1.180 464,000 535,840 1.1548 1.104 1.076 1.114 1.076 1.124 487,316 1.0996 -1.69%
2021-04-29 0 1.180 1.120 1.180 1.130 1.210 600,000 704,480 1.1741 1.124 1.066 1.124 1.076 1.152 630,150 1.1180 1.72%
2021-04-28 0 1.160 1.130 1.180 1.150 1.200 328,000 385,640 1.1757 1.104 1.076 1.124 1.095 1.143 344,482 1.1195 -2.52%
2021-04-27 0 1.190 1.110 1.190 1.170 1.210 492,000 583,040 1.1850 1.133 1.057 1.133 1.114 1.152 516,723 1.1283 -0.83%
2021-04-26 0 1.200 1.140 1.200 1.140 1.200 560,000 649,720 1.1602 1.143 1.085 1.143 1.085 1.143 588,140 1.1047 1.69%
2021-04-23 0 1.180 1.110 1.180 1.090 1.180 552,000 621,840 1.1265 1.124 1.057 1.124 1.038 1.124 579,738 1.0726 2.61%
2021-04-22 0 1.150 1.080 1.150 1.080 1.150 624,000 684,320 1.0967 1.095 1.028 1.095 1.028 1.095 655,356 1.0442 3.60%
2021-04-21 0 1.110 1.100 1.140 1.110 1.140 504,000 568,040 1.1271 1.057 1.047 1.085 1.057 1.085 529,326 1.0731 -3.48%
2021-04-20 0 1.150 1.100 1.180 1.090 1.150 576,000 637,440 1.1067 1.095 1.047 1.124 1.038 1.095 604,944 1.0537 1.77%
2021-04-19 0 1.130 1.070 1.130 1.070 1.130 556,000 614,640 1.1055 1.076 1.019 1.076 1.019 1.076 583,939 1.0526 1.80%
2021-04-16 0 1.110 1.050 1.110 1.070 1.110 564,000 613,160 1.0872 1.057 1.000 1.057 1.019 1.057 592,341 1.0351 1.83%
2021-04-15 0 1.090 1.090 1.120 1.050 1.100 580,000 623,440 1.0749 1.038 1.038 1.066 1.000 1.047 609,145 1.0235 3.81%
2021-04-14 0 1.050 1.030 1.080 1.050 1.100 536,000 577,720 1.0778 1.000 0.981 1.028 1.000 1.047 562,934 1.0263 -0.94%
2021-04-13 0 1.060 1.050 1.080 1.050 1.080 540,000 574,480 1.0639 1.009 1.000 1.028 1.000 1.028 567,135 1.0130 -0.93%
2021-04-12 0 1.070 1.040 1.100 1.040 1.090 484,000 509,840 1.0534 1.019 0.990 1.047 0.990 1.038 508,321 1.0030 1.90%
2021-04-09 0 1.050 1.030 1.100 1.050 1.100 488,000 517,000 1.0594 1.000 0.981 1.047 1.000 1.047 512,522 1.0087 0.00%
2021-04-08 0 1.050 1.030 1.080 1.020 1.100 500,000 534,560 1.0691 1.000 0.981 1.028 0.971 1.047 525,125 1.0180 2.94%
2021-04-07 0 1.020 1.000 1.020 1.010 1.100 504,000 545,840 1.0830 0.971 0.952 0.971 0.962 1.047 529,326 1.0312 -7.27%
2021-04-01 0 1.100 1.100 1.120 1.020 1.100 396,000 414,480 1.0467 1.047 1.047 1.066 0.971 1.047 415,899 0.9966 7.84%
2021-03-31 0 1.020 1.000 1.060 1.010 1.060 496,000 513,040 1.0344 0.971 0.952 1.009 0.962 1.009 520,924 0.9849 -2.86%
2021-03-30 0 1.050 1.020 1.070 1.030 1.070 500,000 524,280 1.0486 1.000 0.971 1.019 0.981 1.019 525,125 0.9984 0.96%
2021-03-29 0 1.040 1.020 1.070 1.040 1.090 488,000 522,600 1.0709 0.990 0.971 1.019 0.990 1.038 512,522 1.0197 -5.45%
2021-03-26 0 1.100 1.060 1.100 1.040 1.240 600,000 653,200 1.0887 1.047 1.009 1.047 0.990 1.181 630,150 1.0366 -1.79%
2021-03-25 0 1.120 1.010 1.130 1.050 1.130 628,000 672,720 1.0712 1.066 0.962 1.076 1.000 1.076 659,557 1.0200 0.90%
2021-03-24 0 1.110 1.110 1.150 1.000 1.060 684,000 703,880 1.0291 1.057 1.057 1.095 0.952 1.009 718,371 0.9798 4.72%
2021-03-23 0 1.060 - 1.150 1.060 1.120 448,000 487,520 1.0882 1.009 - 1.095 1.009 1.066 470,512 1.0361 -7.83%
2021-03-22 0 1.150 1.000 1.150 0.980 1.190 600,000 613,920 1.0232 1.095 0.952 1.095 0.933 1.133 630,150 0.9742 17.35%
2021-03-19 0 0.980 0.970 1.010 0.960 1.010 544,000 541,320 0.9951 0.933 0.924 0.962 0.914 0.962 571,336 0.9475 0.00%
2021-03-18 0 0.980 0.950 1.030 0.980 1.070 864,000 880,000 1.0185 0.933 0.905 0.981 0.933 1.019 907,416 0.9698 -6.67%
2021-03-17 0 1.050 1.010 1.070 1.040 1.090 592,000 632,840 1.0690 1.000 0.962 1.019 0.990 1.038 621,748 1.0178 -2.78%
2021-03-16 0 1.080 1.060 1.080 1.050 1.100 484,000 522,840 1.0802 1.028 1.009 1.028 1.000 1.047 508,321 1.0286 0.93%
2021-03-15 0 1.070 1.070 1.090 1.070 1.110 540,000 590,520 1.0936 1.019 1.019 1.038 1.019 1.057 567,135 1.0412 -2.73%
2021-03-12 0 1.100 1.070 1.150 1.100 1.120 336,000 371,000 1.1042 1.047 1.019 1.095 1.047 1.066 352,884 1.0513 0.92%
2021-03-11 0 1.090 1.070 1.110 1.070 1.110 404,000 442,320 1.0949 1.038 1.019 1.057 1.019 1.057 424,301 1.0425 1.87%
2021-03-10 0 1.070 1.050 1.090 1.070 1.110 372,000 408,160 1.0972 1.019 1.000 1.038 1.019 1.057 390,693 1.0447 -0.93%
2021-03-09 0 1.080 1.050 1.100 1.080 1.130 388,000 426,960 1.1004 1.028 1.000 1.047 1.028 1.076 407,497 1.0478 -1.82%
2021-03-08 0 1.100 1.050 1.130 1.080 1.150 496,000 553,480 1.1159 1.047 1.000 1.076 1.028 1.095 520,924 1.0625 -0.90%
2021-03-05 0 1.110 1.040 1.150 1.100 1.150 496,000 556,920 1.1228 1.057 0.990 1.095 1.047 1.095 520,924 1.0691 -0.89%
2021-03-04 0 1.120 1.100 1.130 1.100 1.170 532,000 601,640 1.1309 1.066 1.047 1.076 1.047 1.114 558,733 1.0768 -1.75%
2021-03-03 0 1.140 1.100 1.160 1.140 1.180 344,000 403,000 1.1715 1.085 1.047 1.104 1.085 1.124 361,286 1.1155 -2.56%
2021-03-02 0 1.170 1.170 1.300 1.160 1.200 396,000 467,240 1.1799 1.114 1.114 1.238 1.104 1.143 415,899 1.1234 -2.50%
2021-03-01 0 1.200 1.140 1.230 1.100 1.200 456,000 533,520 1.1700 1.143 1.085 1.171 1.047 1.143 478,914 1.1140 -2.44%
2021-02-26 0 1.230 1.150 1.230 1.180 1.240 352,000 421,960 1.1988 1.171 1.095 1.171 1.124 1.181 369,688 1.1414 2.50%
2021-02-25 0 1.200 1.170 1.200 1.200 1.270 352,000 435,000 1.2358 1.143 1.114 1.143 1.143 1.209 369,688 1.1767 -5.51%
2021-02-24 0 1.270 1.180 1.280 1.180 1.280 488,000 601,200 1.2320 1.209 1.124 1.219 1.124 1.219 512,522 1.1730 0.79%
2021-02-23 0 1.260 1.220 1.260 1.240 1.300 316,000 399,200 1.2633 1.200 1.162 1.200 1.181 1.238 331,879 1.2028 -1.56%
2021-02-22 0 1.280 1.230 1.300 1.270 1.300 452,000 582,160 1.2880 1.219 1.171 1.238 1.209 1.238 474,713 1.2263 0.79%
2021-02-19 0 1.270 1.040 1.270 1.290 1.320 420,000 545,320 1.2984 1.209 0.990 1.209 1.228 1.257 441,105 1.2363 -2.31%
2021-02-18 0 1.300 1.250 1.300 1.280 1.300 348,000 447,840 1.2869 1.238 1.190 1.238 1.219 1.238 365,487 1.2253 0.78%
2021-02-17 0 1.290 1.250 1.300 1.260 1.330 444,000 574,720 1.2944 1.228 1.190 1.238 1.200 1.266 466,311 1.2325 -2.27%
2021-02-16 0 1.320 1.260 1.320 1.300 1.330 360,000 473,240 1.3146 1.257 1.200 1.257 1.238 1.266 378,090 1.2517 -1.49%
2021-02-11 0 1.340 1.230 1.340 1.230 1.340 408,000 513,520 1.2586 1.276 1.171 1.276 1.171 1.276 428,502 1.1984 6.35%
2021-02-10 0 1.260 1.040 1.260 1.220 1.280 428,000 538,200 1.2575 1.200 0.990 1.200 1.162 1.219 449,507 1.1973 -2.33%
2021-02-09 0 1.290 1.170 1.290 1.260 1.290 736,000 936,560 1.2725 1.228 1.114 1.228 1.200 1.228 772,984 1.2116 2.38%
2021-02-08 0 1.260 1.200 1.260 1.170 1.270 556,000 672,440 1.2094 1.200 1.143 1.200 1.114 1.209 583,939 1.1516 5.00%
2021-02-05 0 1.200 1.130 1.190 1.180 1.240 448,000 534,840 1.1938 1.143 1.076 1.133 1.124 1.181 470,512 1.1367 -4.00%
2021-02-04 0 1.250 1.130 1.250 1.150 1.290 5,868,000 7,229,080 1.2319 1.190 1.076 1.190 1.095 1.228 6,162,867 1.1730 1.63%
2021-02-03 0 1.230 1.110 1.230 1.110 1.230 576,000 660,600 1.1469 1.171 1.057 1.171 1.057 1.171 604,944 1.0920 6.96%
2021-02-02 0 1.150 1.150 1.160 1.050 1.120 548,000 589,000 1.0748 1.095 1.095 1.104 1.000 1.066 575,537 1.0234 10.58%
2021-02-01 0 1.040 1.020 1.150 1.030 1.110 376,000 397,000 1.0559 0.990 0.971 1.095 0.981 1.057 394,894 1.0053 -0.95%
2021-01-29 0 1.050 1.000 1.070 1.030 1.070 440,000 460,160 1.0458 1.000 0.952 1.019 0.981 1.019 462,110 0.9958 0.96%
2021-01-28 0 1.040 1.000 1.080 1.040 1.090 320,000 341,160 1.0661 0.990 0.952 1.028 0.990 1.038 336,080 1.0151 -2.80%
2021-01-27 0 1.070 1.060 1.110 1.060 1.100 408,000 439,880 1.0781 1.019 1.009 1.057 1.009 1.047 428,502 1.0266 -1.83%
2021-01-26 0 1.090 1.000 1.110 1.060 1.130 536,000 587,440 1.0960 1.038 0.952 1.057 1.009 1.076 562,934 1.0435 -4.39%
2021-01-25 0 1.140 1.000 1.140 1.110 1.180 340,000 386,800 1.1376 1.085 0.952 1.085 1.057 1.124 357,085 1.0832 2.70%
2021-01-22 0 1.110 1.080 1.130 1.090 1.110 460,000 510,000 1.1087 1.057 1.028 1.076 1.038 1.057 483,115 1.0556 1.83%
2021-01-21 0 1.090 1.090 1.130 1.090 1.130 520,000 581,920 1.1191 1.038 1.038 1.076 1.038 1.076 546,130 1.0655 -3.54%
2021-01-20 0 1.130 1.100 1.130 1.120 1.140 420,000 473,840 1.1282 1.076 1.047 1.076 1.066 1.085 441,105 1.0742 0.00%
2021-01-19 0 1.130 1.110 1.150 1.120 1.150 464,000 524,040 1.1294 1.076 1.057 1.095 1.066 1.095 487,316 1.0754 0.89%
2021-01-18 0 1.120 1.110 1.160 1.100 1.150 412,000 464,280 1.1269 1.066 1.057 1.104 1.047 1.095 432,703 1.0730 -0.88%
2021-01-15 0 1.130 1.080 1.150 1.090 1.140 356,000 402,640 1.1310 1.076 1.028 1.095 1.038 1.085 373,889 1.0769 0.00%
2021-01-14 0 1.130 1.100 1.150 1.130 1.160 348,000 397,520 1.1423 1.076 1.047 1.095 1.076 1.104 365,487 1.0876 -0.88%
2021-01-13 0 1.140 1.130 1.140 1.130 1.160 636,000 734,520 1.1549 1.085 1.076 1.085 1.076 1.104 667,959 1.0996 0.88%
2021-01-12 0 1.130 1.130 1.170 1.130 1.160 332,000 385,000 1.1596 1.076 1.076 1.114 1.076 1.104 348,683 1.1042 -1.74%
2021-01-11 0 1.150 1.110 1.170 1.140 1.200 404,000 474,400 1.1743 1.095 1.057 1.114 1.085 1.143 424,301 1.1181 -1.71%
2021-01-08 0 1.170 1.140 1.180 1.150 1.180 336,000 391,920 1.1664 1.114 1.085 1.124 1.095 1.124 352,884 1.1106 2.63%
2021-01-07 0 1.140 1.140 1.170 1.140 1.180 332,000 384,280 1.1575 1.085 1.085 1.114 1.085 1.124 348,683 1.1021 0.88%
2021-01-06 0 1.130 1.080 1.150 1.130 1.200 340,000 400,880 1.1791 1.076 1.028 1.095 1.076 1.143 357,085 1.1226 -2.59%
2021-01-05 0 1.160 1.130 1.200 1.130 1.170 516,000 598,760 1.1604 1.104 1.076 1.143 1.076 1.114 541,929 1.1049 3.57%
2021-01-04 0 1.120 1.100 1.190 1.110 1.200 480,000 566,720 1.1807 1.066 1.047 1.133 1.057 1.143 504,120 1.1242 -5.08%
2020-12-31 0 1.180 1.150 1.300 1.160 1.180 292,000 341,440 1.1693 1.124 1.095 1.238 1.104 1.124 306,673 1.1134 0.00%
2020-12-30 0 1.180 1.150 1.190 1.160 1.200 364,000 431,000 1.1841 1.124 1.095 1.133 1.104 1.143 382,291 1.1274 0.85%
2020-12-29 0 1.170 1.150 1.170 1.170 1.180 476,000 558,120 1.1725 1.114 1.095 1.114 1.114 1.124 499,919 1.1164 1.74%
2020-12-28 0 1.150 1.140 1.180 1.140 1.180 524,000 611,560 1.1671 1.095 1.085 1.124 1.085 1.124 550,331 1.1113 1.77%
2020-12-24 0 1.130 1.120 1.180 1.120 1.150 264,000 298,440 1.1305 1.076 1.066 1.124 1.066 1.095 277,266 1.0764 -1.74%
2020-12-23 0 1.150 1.110 1.180 1.120 1.170 448,000 514,880 1.1493 1.095 1.057 1.124 1.066 1.114 470,512 1.0943 -0.86%
2020-12-22 0 1.160 1.080 1.180 1.080 1.160 516,000 578,880 1.1219 1.104 1.028 1.124 1.028 1.104 541,929 1.0682 1.75%
2020-12-21 0 1.140 1.110 1.180 1.110 1.150 416,000 471,240 1.1328 1.085 1.057 1.124 1.057 1.095 436,904 1.0786 0.00%
2020-12-18 0 1.140 1.100 1.160 1.130 1.150 392,000 447,320 1.1411 1.085 1.047 1.104 1.076 1.095 411,698 1.0865 0.00%
2020-12-17 0 1.140 1.120 1.180 1.130 1.150 312,000 354,800 1.1372 1.085 1.066 1.124 1.076 1.095 327,678 1.0828 -0.87%
2020-12-16 0 1.150 1.120 1.180 1.150 1.170 320,000 368,840 1.1526 1.095 1.066 1.124 1.095 1.114 336,080 1.0975 -2.54%
2020-12-15 0 1.180 1.130 1.210 1.120 1.200 420,000 483,920 1.1522 1.124 1.076 1.152 1.066 1.143 441,105 1.0971 2.61%
2020-12-14 0 1.150 1.090 1.300 1.110 1.160 452,000 510,400 1.1292 1.095 1.038 1.238 1.057 1.104 474,713 1.0752 2.68%
2020-12-11 0 1.120 1.090 1.120 1.110 1.130 308,000 345,680 1.1223 1.066 1.038 1.066 1.057 1.076 323,477 1.0686 -1.75%
2020-12-10 0 1.140 1.110 1.160 1.130 1.170 2,636,000 3,010,080 1.1419 1.085 1.057 1.104 1.076 1.114 2,768,459 1.0873 -4.20%
2020-12-09 0 1.190 1.190 1.200 1.090 1.190 508,000 570,920 1.1239 1.133 1.133 1.143 1.038 1.133 533,527 1.0701 7.21%
2020-12-08 0 1.110 1.090 1.140 1.100 1.150 304,000 338,960 1.1150 1.057 1.038 1.085 1.047 1.095 319,276 1.0617 -2.63%
2020-12-07 0 1.140 1.110 1.180 1.120 1.180 476,000 545,960 1.1470 1.085 1.057 1.124 1.066 1.124 499,919 1.0921 -3.39%
2020-12-04 0 1.180 1.130 1.220 1.160 1.260 320,000 383,080 1.1971 1.124 1.076 1.162 1.104 1.200 336,080 1.1398 -1.67%
2020-12-03 0 1.200 1.120 1.200 1.120 1.220 492,000 567,920 1.1543 1.143 1.066 1.143 1.066 1.162 516,723 1.0991 2.56%
2020-12-02 0 1.170 1.130 1.170 1.140 1.250 360,000 423,000 1.1750 1.114 1.076 1.114 1.085 1.190 378,090 1.1188 -6.40%
2020-12-01 0 1.250 1.140 1.270 1.100 1.350 1,144,000 1,399,080 1.2230 1.190 1.085 1.209 1.047 1.285 1,201,486 1.1645 -6.02%
2020-11-30 0 1.330 1.330 1.350 1.120 1.500 2,068,000 2,579,600 1.2474 1.266 1.266 1.285 1.066 1.428 2,171,917 1.1877 20.91%
2020-11-27 0 1.100 1.060 1.100 1.060 1.100 560,000 608,960 1.0874 1.047 1.009 1.047 1.009 1.047 588,140 1.0354 0.00%
2020-11-26 0 1.100 1.070 1.120 1.060 1.110 568,000 615,120 1.0830 1.047 1.019 1.066 1.009 1.057 596,542 1.0311 -0.90%
2020-11-25 0 1.110 1.050 1.200 1.050 1.120 660,000 714,680 1.0828 1.057 1.000 1.143 1.000 1.066 693,165 1.0310 -1.77%
2020-11-24 0 1.130 1.020 1.130 1.030 1.140 652,000 684,160 1.0493 1.076 0.971 1.076 0.981 1.085 684,763 0.9991 4.63%
2020-11-23 0 1.080 1.010 1.100 1.010 1.080 968,000 1,006,440 1.0397 1.028 0.962 1.047 0.962 1.028 1,016,642 0.9900 3.85%
2020-11-20 0 1.040 0.970 1.040 0.990 1.040 572,000 576,120 1.0072 0.990 0.924 0.990 0.943 0.990 600,743 0.9590 5.05%
2020-11-19 0 0.990 0.970 1.000 0.980 1.000 548,000 542,640 0.9902 0.943 0.924 0.952 0.933 0.952 575,537 0.9428 0.00%
2020-11-18 0 0.990 0.970 1.010 0.980 1.010 580,000 574,440 0.9904 0.943 0.924 0.962 0.933 0.962 609,145 0.9430 0.00%
2020-11-17 0 0.990 0.980 1.020 0.990 1.020 552,000 553,120 1.0020 0.943 0.933 0.971 0.943 0.971 579,738 0.9541 -6.60%
2020-11-16 0 1.060 0.980 1.060 0.960 1.080 532,000 535,200 1.0060 1.009 0.933 1.009 0.914 1.028 558,733 0.9579 9.28%
2020-11-13 0 0.970 0.970 0.980 0.960 1.020 492,000 492,800 1.0016 0.924 0.924 0.933 0.914 0.971 516,723 0.9537 -3.00%
2020-11-12 0 1.000 0.930 1.020 1.000 1.040 504,000 514,600 1.0210 0.952 0.886 0.971 0.952 0.990 529,326 0.9722 -1.96%
2020-11-11 0 1.020 1.000 1.040 1.000 1.040 1,788,000 1,838,880 1.0285 0.971 0.952 0.990 0.952 0.990 1,877,847 0.9792 -0.97%
2020-11-10 0 1.030 1.000 1.030 1.000 1.040 444,000 452,080 1.0182 0.981 0.952 0.981 0.952 0.990 466,311 0.9695 0.98%
2020-11-09 0 1.020 0.990 1.020 0.990 1.020 556,000 563,880 1.0142 0.971 0.943 0.971 0.943 0.971 583,939 0.9656 -0.97%
2020-11-06 0 1.030 1.020 1.050 1.010 1.050 480,000 499,880 1.0414 0.981 0.971 1.000 0.962 1.000 504,120 0.9916 0.00%
2020-11-05 0 1.030 1.000 1.060 1.030 1.060 468,000 483,000 1.0321 0.981 0.952 1.009 0.981 1.009 491,517 0.9827 0.00%
2020-11-04 0 1.030 - 1.070 1.010 1.090 520,000 554,040 1.0655 0.981 - 1.019 0.962 1.038 546,130 1.0145 -3.74%
2020-11-03 0 1.070 1.030 1.070 1.050 1.090 496,000 531,160 1.0709 1.019 0.981 1.019 1.000 1.038 520,924 1.0196 -0.93%
2020-11-02 0 1.080 1.050 1.080 1.070 1.090 488,000 525,640 1.0771 1.028 1.000 1.028 1.019 1.038 512,522 1.0256 3.85%
2020-10-30 0 1.040 - 1.090 1.040 1.090 484,000 518,760 1.0718 0.990 - 1.038 0.990 1.038 508,321 1.0205 -4.59%
2020-10-29 0 1.090 1.070 1.090 1.070 1.090 488,000 530,400 1.0869 1.038 1.019 1.038 1.019 1.038 512,522 1.0349 0.00%
2020-10-28 0 1.090 1.060 1.090 1.050 1.090 560,000 603,200 1.0771 1.038 1.009 1.038 1.000 1.038 588,140 1.0256 -0.91%
2020-10-27 0 1.100 1.060 1.100 1.040 1.100 580,000 624,440 1.0766 1.047 1.009 1.047 0.990 1.047 609,145 1.0251 0.92%
2020-10-23 0 1.090 1.070 1.090 1.070 1.090 464,000 503,760 1.0857 1.038 1.019 1.038 1.019 1.038 487,316 1.0337 0.93%
2020-10-22 0 1.080 1.060 1.080 1.080 1.100 472,000 517,840 1.0971 1.028 1.009 1.028 1.028 1.047 495,718 1.0446 -1.82%
2020-10-21 0 1.100 1.080 1.100 1.080 1.130 496,000 551,040 1.1110 1.047 1.028 1.047 1.028 1.076 520,924 1.0578 1.85%
2020-10-20 0 1.080 1.060 1.090 1.080 1.110 464,000 505,920 1.0903 1.028 1.009 1.038 1.028 1.057 487,316 1.0382 -0.92%
2020-10-19 0 1.090 1.080 1.100 1.080 1.090 464,000 505,680 1.0898 1.038 1.028 1.047 1.028 1.038 487,316 1.0377 0.93%
2020-10-16 0 1.080 1.070 1.090 1.070 1.090 532,000 575,880 1.0825 1.028 1.019 1.038 1.019 1.038 558,733 1.0307 -1.82%
2020-10-15 0 1.100 1.070 1.100 1.080 1.110 456,000 499,080 1.0945 1.047 1.019 1.047 1.028 1.057 478,914 1.0421 0.92%
2020-10-14 0 1.090 1.070 1.100 1.070 1.110 444,000 489,240 1.1019 1.038 1.019 1.047 1.019 1.057 466,311 1.0492 0.00%
2020-10-12 0 1.090 1.070 1.100 1.060 1.130 508,000 560,680 1.1037 1.038 1.019 1.047 1.009 1.076 533,527 1.0509 0.00%
2020-10-09 0 1.090 1.060 1.100 1.090 1.110 416,000 458,440 1.1020 1.038 1.009 1.047 1.038 1.057 436,904 1.0493 1.87%
2020-10-08 0 1.070 1.070 1.100 1.070 1.110 428,000 468,280 1.0941 1.019 1.019 1.047 1.019 1.057 449,507 1.0418 -2.73%
2020-10-07 0 1.100 1.060 1.100 1.040 1.130 552,000 604,080 1.0943 1.047 1.009 1.047 0.990 1.076 579,738 1.0420 -1.79%
2020-10-06 0 1.120 1.070 1.130 1.090 1.140 440,000 496,960 1.1295 1.066 1.019 1.076 1.038 1.085 462,110 1.0754 0.00%
2020-10-05 0 1.120 1.090 1.120 1.100 1.130 480,000 537,840 1.1205 1.066 1.038 1.066 1.047 1.076 504,120 1.0669 1.82%
2020-09-30 0 1.100 1.060 1.100 1.090 1.100 496,000 540,720 1.0902 1.047 1.009 1.047 1.038 1.047 520,924 1.0380 0.92%
2020-09-29 0 1.090 1.060 1.100 1.060 1.100 400,000 436,600 1.0915 1.038 1.009 1.047 1.009 1.047 420,100 1.0393 0.93%
2020-09-28 0 1.080 1.050 1.100 1.050 1.110 500,000 540,320 1.0806 1.028 1.000 1.047 1.000 1.057 525,125 1.0289 0.00%
2020-09-25 0 1.080 1.080 1.100 1.080 1.150 484,000 535,640 1.1067 1.028 1.028 1.047 1.028 1.095 508,321 1.0537 -4.42%
2020-09-24 0 1.130 1.090 1.130 1.100 1.160 476,000 539,240 1.1329 1.076 1.038 1.076 1.047 1.104 499,919 1.0787 0.89%
2020-09-23 0 1.120 1.090 1.120 1.110 1.160 480,000 541,800 1.1288 1.066 1.038 1.066 1.057 1.104 504,120 1.0747 0.00%
2020-09-22 0 1.120 1.110 1.130 1.120 1.160 500,000 569,960 1.1399 1.066 1.057 1.076 1.066 1.104 525,125 1.0854 0.00%
2020-09-21 0 1.120 1.100 1.150 1.090 1.120 532,000 583,920 1.0976 1.066 1.047 1.095 1.038 1.066 558,733 1.0451 0.90%
2020-09-18 0 1.110 1.080 1.120 1.110 1.110 472,000 523,920 1.1100 1.057 1.028 1.066 1.057 1.057 495,718 1.0569 1.83%
2020-09-17 0 1.090 1.080 1.120 1.060 1.160 496,000 540,480 1.0897 1.038 1.028 1.066 1.009 1.104 520,924 1.0375 1.87%
2020-09-16 0 1.070 1.070 1.150 1.070 1.150 432,000 466,200 1.0792 1.019 1.019 1.095 1.019 1.095 453,708 1.0275 0.00%
2020-09-15 0 1.070 1.070 1.100 1.070 1.120 440,000 481,560 1.0945 1.019 1.019 1.047 1.019 1.066 462,110 1.0421 -0.93%
2020-09-14 0 1.080 1.080 1.160 1.080 1.150 384,000 429,520 1.1185 1.028 1.028 1.104 1.028 1.095 403,296 1.0650 -5.26%
2020-09-11 0 1.140 1.080 1.150 1.080 1.150 380,000 426,280 1.1218 1.085 1.028 1.095 1.028 1.095 399,095 1.0681 1.79%
2020-09-10 0 1.120 1.090 1.160 1.100 1.120 512,000 571,080 1.1154 1.066 1.038 1.104 1.047 1.066 537,728 1.0620 -0.88%
2020-09-09 0 1.130 1.110 1.170 1.090 1.170 476,000 538,240 1.1308 1.076 1.057 1.114 1.038 1.114 499,919 1.0767 -1.74%
2020-09-08 0 1.150 1.130 1.160 1.130 1.460 596,000 695,080 1.1662 1.095 1.076 1.104 1.076 1.390 625,949 1.1104 0.88%
2020-09-07 0 1.140 1.130 1.150 1.100 1.150 5,288,000 5,925,640 1.1206 1.085 1.076 1.095 1.047 1.095 5,553,722 1.0670 2.70%
2020-09-04 0 1.110 1.100 1.150 1.070 1.150 5,300,000 5,960,800 1.1247 1.057 1.047 1.095 1.019 1.095 5,566,325 1.0709 2.78%
2020-09-03 0 1.080 1.040 1.100 1.070 1.080 528,000 570,200 1.0799 1.028 0.990 1.047 1.019 1.028 554,532 1.0283 0.93%
2020-09-02 0 1.070 1.040 1.080 1.060 1.080 532,000 569,640 1.0708 1.019 0.990 1.028 1.009 1.028 558,733 1.0195 -0.93%
2020-09-01 0 1.080 1.030 1.090 1.060 1.080 412,000 443,360 1.0761 1.028 0.981 1.038 1.009 1.028 432,703 1.0246 0.00%
2020-08-31 0 1.080 1.040 1.100 1.070 1.100 504,000 548,000 1.0873 1.028 0.990 1.047 1.019 1.047 529,326 1.0353 0.00%
2020-08-28 0 1.080 1.040 1.080 1.070 1.080 456,000 490,880 1.0765 1.028 0.990 1.028 1.019 1.028 478,914 1.0250 0.93%
2020-08-27 0 1.070 1.060 1.070 1.050 1.070 472,000 503,920 1.0676 1.019 1.009 1.019 1.000 1.019 495,718 1.0165 0.94%
2020-08-26 0 1.060 1.060 1.090 1.060 1.080 424,000 453,000 1.0684 1.009 1.009 1.038 1.009 1.028 445,306 1.0173 -1.85%
2020-08-25 0 1.080 1.070 1.090 1.070 1.090 536,000 579,120 1.0804 1.028 1.019 1.038 1.019 1.038 562,934 1.0288 0.00%
2020-08-24 0 1.080 1.030 1.100 1.080 1.100 384,000 417,080 1.0861 1.028 0.981 1.047 1.028 1.047 403,296 1.0342 -0.92%
2020-08-21 0 1.090 1.040 1.090 1.080 1.100 396,000 432,760 1.0928 1.038 0.990 1.038 1.028 1.047 415,899 1.0405 0.00%
2020-08-20 0 1.090 1.060 1.110 1.060 1.120 768,000 833,840 1.0857 1.038 1.009 1.057 1.009 1.066 806,592 1.0338 -1.80%
2020-08-19 0 1.110 1.060 1.130 1.090 1.110 436,000 478,880 1.0983 1.057 1.009 1.076 1.038 1.057 457,909 1.0458 0.00%
2020-08-18 0 1.110 1.090 1.110 1.100 1.130 464,000 517,320 1.1149 1.057 1.038 1.057 1.047 1.076 487,316 1.0616 0.00%
2020-08-17 0 1.110 1.090 1.130 1.110 1.130 444,000 496,000 1.1171 1.057 1.038 1.076 1.057 1.076 466,311 1.0637 0.00%
2020-08-14 0 1.110 1.090 1.130 1.090 1.140 644,000 715,920 1.1117 1.057 1.038 1.076 1.038 1.085 676,361 1.0585 -3.48%
2020-08-13 0 1.150 1.070 1.150 1.140 1.170 544,000 629,120 1.1565 1.095 1.019 1.095 1.085 1.114 571,336 1.1011 1.77%
2020-08-12 0 1.130 1.120 1.150 1.130 1.150 496,000 565,360 1.1398 1.076 1.066 1.095 1.076 1.095 520,924 1.0853 -1.74%
2020-08-11 0 1.150 1.140 1.170 1.140 1.160 472,000 541,680 1.1476 1.095 1.085 1.114 1.085 1.104 495,718 1.0927 0.00%
2020-08-10 0 1.150 1.140 1.150 1.150 1.170 552,000 640,000 1.1594 1.095 1.085 1.095 1.095 1.114 579,738 1.1039 0.00%
2020-08-07 0 1.150 1.140 1.160 1.120 1.150 496,000 565,720 1.1406 1.095 1.085 1.104 1.066 1.095 520,924 1.0860 2.68%
2020-08-06 0 1.120 1.090 1.130 1.100 1.140 472,000 527,760 1.1181 1.066 1.038 1.076 1.047 1.085 495,718 1.0646 3.70%
2020-08-05 0 1.080 1.030 1.110 1.060 1.090 520,000 559,120 1.0752 1.028 0.981 1.057 1.009 1.038 546,130 1.0238 2.86%
2020-08-04 0 1.050 1.030 1.200 1.030 1.060 492,000 511,200 1.0390 1.000 0.981 1.143 0.981 1.009 516,723 0.9893 0.96%
2020-08-03 0 1.040 0.960 1.050 1.040 1.060 464,000 487,360 1.0503 0.990 0.914 1.000 0.990 1.009 487,316 1.0001 -0.95%
2020-07-31 0 1.050 1.030 1.050 1.050 1.050 532,000 558,600 1.0500 1.000 0.981 1.000 1.000 1.000 558,733 0.9998 0.00%
2020-07-30 0 1.050 0.960 1.050 1.040 1.060 524,000 548,360 1.0465 1.000 0.914 1.000 0.990 1.009 550,331 0.9964 -0.94%
2020-07-29 0 1.060 0.990 1.060 1.050 1.070 431,320 458,706 1.0635 1.009 0.943 1.009 1.000 1.019 452,994 1.0126 1.92%
2020-07-28 0 1.040 1.030 1.050 1.040 1.050 448,000 467,840 1.0443 0.990 0.981 1.000 0.990 1.000 470,512 0.9943 -0.95%
2020-07-27 0 1.050 1.040 1.060 1.050 1.090 392,000 417,640 1.0654 1.000 0.990 1.009 1.000 1.038 411,698 1.0144 -1.87%
2020-07-24 0 1.070 0.980 1.090 1.070 1.090 512,000 549,600 1.0734 1.019 0.933 1.038 1.019 1.038 537,728 1.0221 -2.73%
2020-07-23 0 1.100 1.060 1.140 1.090 1.100 496,000 543,840 1.0965 1.047 1.009 1.085 1.038 1.047 520,924 1.0440 0.00%
2020-07-22 0 1.100 1.060 1.120 1.090 1.110 480,000 529,320 1.1028 1.047 1.009 1.066 1.038 1.057 504,120 1.0500 1.85%
2020-07-21 0 1.080 1.060 1.100 1.060 1.100 444,000 481,440 1.0843 1.028 1.009 1.047 1.009 1.047 466,311 1.0324 -1.82%
2020-07-20 0 1.100 1.080 1.100 1.090 1.120 408,000 451,920 1.1076 1.047 1.028 1.047 1.038 1.066 428,502 1.0547 0.92%
2020-07-17 0 1.090 1.050 1.100 1.080 1.090 428,000 465,520 1.0877 1.038 1.000 1.047 1.028 1.038 449,507 1.0356 0.93%
2020-07-16 0 1.080 1.050 1.100 1.060 1.080 532,000 571,160 1.0736 1.028 1.000 1.047 1.009 1.028 558,733 1.0222 0.93%
2020-07-15 0 1.070 1.050 1.120 1.070 1.090 464,000 500,840 1.0794 1.019 1.000 1.066 1.019 1.038 487,316 1.0278 -0.93%
2020-07-14 0 1.080 1.070 1.090 1.080 1.110 568,000 625,360 1.1010 1.028 1.019 1.038 1.028 1.057 596,542 1.0483 -2.70%
2020-07-13 0 1.110 0.960 1.110 1.070 1.150 484,000 537,160 1.1098 1.057 0.914 1.057 1.019 1.095 508,321 1.0567 -4.31%
2020-07-10 0 1.160 1.130 1.160 1.130 1.210 532,000 614,000 1.1541 1.104 1.076 1.104 1.076 1.152 558,733 1.0989 1.75%
2020-07-09 0 1.140 1.130 1.150 1.120 1.140 544,000 613,760 1.1282 1.085 1.076 1.095 1.066 1.085 571,336 1.0743 2.70%
2020-07-08 0 1.110 0.960 1.150 1.110 1.180 364,000 417,920 1.1481 1.057 0.914 1.095 1.057 1.124 382,291 1.0932 -2.63%
2020-07-07 0 1.140 1.110 1.160 1.120 1.140 460,000 523,440 1.1379 1.085 1.057 1.104 1.066 1.085 483,115 1.0835 0.00%
2020-07-06 0 1.140 0.960 1.140 1.120 1.140 672,000 761,760 1.1336 1.085 0.914 1.085 1.066 1.085 705,768 1.0793 -0.87%
2020-07-03 0 1.150 0.960 1.150 1.140 1.160 628,000 720,680 1.1476 1.095 0.914 1.095 1.085 1.104 659,557 1.0927 0.88%
2020-07-02 0 1.140 1.060 1.140 1.130 1.180 700,000 809,080 1.1558 1.085 1.009 1.085 1.076 1.124 735,175 1.1005 -1.72%
2020-06-30 0 1.160 1.130 1.160 1.120 1.160 560,000 636,160 1.1360 1.104 1.076 1.104 1.066 1.104 588,140 1.0816 5.45%
2020-06-29 0 1.100 0.960 1.100 1.060 1.190 660,000 741,560 1.1236 1.047 0.914 1.047 1.009 1.133 693,165 1.0698 -1.79%
2020-06-26 0 1.120 0.960 1.140 1.100 1.130 692,000 769,280 1.1117 1.066 0.914 1.085 1.047 1.076 726,773 1.0585 1.82%
2020-06-24 0 1.100 0.960 1.120 1.080 1.170 664,000 732,800 1.1036 1.047 0.914 1.066 1.028 1.114 697,366 1.0508 0.92%
2020-06-23 0 1.090 1.070 1.100 1.080 1.110 532,000 579,720 1.0897 1.038 1.019 1.047 1.028 1.057 558,733 1.0376 0.00%
2020-06-22 0 1.090 0.960 1.090 1.060 1.090 572,000 614,200 1.0738 1.038 0.914 1.038 1.009 1.038 600,743 1.0224 2.83%
2020-06-19 0 1.060 0.960 1.070 1.050 1.070 520,000 550,880 1.0594 1.009 0.914 1.019 1.000 1.019 546,130 1.0087 0.00%
2020-06-18 0 1.060 1.030 1.070 1.060 1.070 524,000 556,520 1.0621 1.009 0.981 1.019 1.009 1.019 550,331 1.0112 0.00%
2020-06-17 0 1.060 1.030 1.150 1.050 1.060 508,000 534,680 1.0525 1.009 0.981 1.095 1.000 1.009 533,527 1.0022 0.00%
2020-06-16 0 1.060 1.030 1.060 1.040 1.070 652,000 687,040 1.0537 1.009 0.981 1.009 0.990 1.019 684,763 1.0033 0.95%
2020-06-15 0 1.050 1.030 1.060 1.040 1.060 556,000 583,920 1.0502 1.000 0.981 1.009 0.990 1.009 583,939 1.0000 0.00%
2020-06-12 0 1.050 0.960 1.050 1.030 1.060 556,000 579,400 1.0421 1.000 0.914 1.000 0.981 1.009 583,939 0.9922 0.96%
2020-06-11 0 1.040 1.040 1.070 1.020 1.050 536,000 557,000 1.0392 0.990 0.990 1.019 0.971 1.000 562,934 0.9895 0.00%
2020-06-10 0 1.040 1.020 1.050 1.030 1.050 524,000 545,840 1.0417 0.990 0.971 1.000 0.981 1.000 550,331 0.9918 0.97%
2020-06-09 0 1.030 1.020 1.050 1.020 1.050 568,000 589,000 1.0370 0.981 0.971 1.000 0.971 1.000 596,542 0.9874 0.00%
2020-06-08 0 1.030 1.030 1.050 1.030 1.120 644,000 667,280 1.0361 0.981 0.981 1.000 0.981 1.066 676,361 0.9866 0.00%
2020-06-05 0 1.030 - 1.040 1.030 1.040 480,000 496,440 1.0343 0.981 - 0.990 0.981 0.990 504,120 0.9848 0.00%
2020-06-04 0 1.030 - 1.040 1.030 1.050 540,000 559,800 1.0367 0.981 - 0.990 0.981 1.000 567,135 0.9871 0.00%
2020-06-03 0 1.030 - 1.040 1.020 1.060 524,000 543,320 1.0369 0.981 - 0.990 0.971 1.009 550,331 0.9873 0.00%
2020-06-02 0 1.030 - 1.040 1.020 1.040 528,000 541,160 1.0249 0.981 - 0.990 0.971 0.990 554,532 0.9759 0.98%
2020-06-01 0 1.020 - 1.030 1.020 1.030 548,000 560,000 1.0219 0.971 - 0.981 0.971 0.981 575,537 0.9730 0.00%
2020-05-29 0 1.020 0.990 1.030 1.020 1.040 528,000 540,280 1.0233 0.971 0.943 0.981 0.971 0.990 554,532 0.9743 -0.97%
2020-05-28 0 1.030 0.990 1.040 1.010 1.040 480,000 491,040 1.0230 0.981 0.943 0.990 0.962 0.990 504,120 0.9741 4.04%
2020-05-27 0 1.020 0.980 1.030 1.010 1.030 676,000 686,840 1.0160 0.943 0.906 0.952 0.933 0.952 731,483 0.9390 0.00%
2020-05-26 0 1.020 0.960 1.020 1.000 1.030 476,000 482,200 1.0130 0.943 0.887 0.943 0.924 0.952 515,068 0.9362 2.00%
2020-05-25 0 1.000 0.950 1.000 0.990 1.000 416,000 412,000 0.9904 0.924 0.878 0.924 0.915 0.924 450,144 0.9153 1.01%
2020-05-22 0 0.990 0.950 1.010 0.990 1.010 560,000 557,360 0.9953 0.915 0.878 0.933 0.915 0.933 605,962 0.9198 -1.98%
2020-05-21 0 1.010 0.950 1.010 0.950 1.010 612,000 592,640 0.9684 0.933 0.878 0.933 0.878 0.933 662,230 0.8949 4.12%
2020-05-20 0 0.970 0.930 0.980 0.970 0.980 572,000 557,160 0.9741 0.896 0.859 0.906 0.896 0.906 618,947 0.9002 0.00%
2020-05-19 0 0.970 0.970 1.000 0.920 0.990 500,000 488,840 0.9777 0.896 0.896 0.924 0.850 0.915 541,038 0.9035 0.00%
2020-05-18 0 0.970 0.970 1.000 0.960 1.040 712,000 716,000 1.0056 0.896 0.896 0.924 0.887 0.961 770,438 0.9293 -7.62%
2020-05-15 0 1.050 1.020 1.060 1.030 1.050 488,000 510,480 1.0461 0.970 0.943 0.980 0.952 0.970 528,053 0.9667 0.00%
2020-05-14 0 1.050 1.020 1.050 1.050 1.060 528,000 555,960 1.0530 0.970 0.943 0.970 0.970 0.980 571,336 0.9731 0.00%
2020-05-13 0 1.050 1.020 1.070 1.040 1.060 472,000 491,160 1.0406 0.970 0.943 0.989 0.961 0.980 510,740 0.9617 0.00%
2020-05-12 0 1.050 1.020 1.050 1.040 1.050 544,000 569,880 1.0476 0.970 0.943 0.970 0.961 0.970 588,649 0.9681 -0.94%
2020-05-11 0 1.060 1.020 1.080 1.010 1.080 744,000 773,640 1.0398 0.980 0.943 0.998 0.933 0.998 805,064 0.9610 -0.93%
2020-05-08 0 1.070 1.010 1.070 1.060 1.070 440,000 467,400 1.0623 0.989 0.933 0.989 0.980 0.989 476,113 0.9817 0.94%
2020-05-07 0 1.060 1.030 1.060 1.030 1.070 496,000 525,960 1.0604 0.980 0.952 0.980 0.952 0.989 536,710 0.9800 0.00%
2020-05-06 0 1.060 1.020 1.060 1.040 1.060 516,000 541,760 1.0499 0.980 0.943 0.980 0.961 0.980 558,351 0.9703 1.92%
2020-05-05 0 1.040 1.000 1.050 1.000 1.060 532,000 551,360 1.0364 0.961 0.924 0.970 0.924 0.980 575,664 0.9578 0.97%
2020-05-04 0 1.030 1.000 1.040 1.010 1.040 524,000 541,400 1.0332 0.952 0.924 0.961 0.933 0.961 567,008 0.9548 0.00%
2020-04-29 0 1.030 1.000 1.050 1.030 1.060 532,000 550,040 1.0339 0.952 0.924 0.970 0.952 0.980 575,664 0.9555 0.00%
2020-04-28 0 1.030 1.000 1.030 1.000 1.030 492,000 497,920 1.0120 0.952 0.924 0.952 0.924 0.952 532,381 0.9353 1.98%
2020-04-27 0 1.010 0.980 1.030 0.980 1.010 552,000 548,720 0.9941 0.933 0.906 0.952 0.906 0.933 597,306 0.9187 1.00%
2020-04-24 0 1.000 0.970 1.000 1.000 1.060 576,000 591,560 1.0270 0.924 0.896 0.924 0.924 0.980 623,276 0.9491 -0.99%
2020-04-23 0 1.010 0.970 1.020 1.000 1.010 512,000 515,960 1.0077 0.933 0.896 0.943 0.924 0.933 554,023 0.9313 0.00%
2020-04-22 0 1.010 0.980 1.020 1.000 1.010 504,000 506,200 1.0044 0.933 0.906 0.943 0.924 0.933 545,366 0.9282 1.00%
2020-04-21 0 1.000 0.970 1.020 0.960 1.010 532,000 531,840 0.9997 0.924 0.896 0.943 0.887 0.933 575,664 0.9239 1.01%
2020-04-20 0 0.990 0.970 1.000 0.920 1.010 520,000 500,920 0.9633 0.915 0.896 0.924 0.850 0.933 562,679 0.8902 -3.88%
2020-04-17 0 1.030 1.000 1.040 1.000 1.190 3,840,000 4,266,440 1.1111 0.952 0.924 0.961 0.924 1.100 4,155,171 1.0268 -1.90%
2020-04-16 0 1.050 0.990 1.050 1.040 1.070 512,000 541,400 1.0574 0.970 0.915 0.970 0.961 0.989 554,023 0.9772 -0.94%
2020-04-15 0 1.060 0.990 1.070 1.030 1.070 488,000 515,680 1.0567 0.980 0.915 0.989 0.952 0.989 528,053 0.9766 -0.93%
2020-04-14 0 1.070 1.000 1.070 0.970 1.100 2,840,000 3,045,920 1.0725 0.989 0.924 0.989 0.896 1.017 3,073,095 0.9912 4.90%
2020-04-09 0 1.020 0.930 1.020 0.970 1.020 28,000 28,080 1.0029 0.943 0.859 0.943 0.896 0.943 30,298 0.9268 2.00%
2020-04-08 0 1.000 0.970 1.000 1.010 1.020 8,000 8,120 1.0150 0.924 0.896 0.924 0.933 0.943 8,657 0.9380 -0.99%
2020-04-07 0 1.010 0.930 1.010 1.000 1.020 8,000 8,080 1.0100 0.933 0.859 0.933 0.924 0.943 8,657 0.9334 1.00%
2020-04-06 0 1.000 0.930 1.000 1.010 1.020 32,000 32,600 1.0188 0.924 0.859 0.924 0.933 0.943 34,626 0.9415 -0.99%
2020-04-03 0 1.010 0.940 1.020 0.990 1.010 16,000 16,040 1.0025 0.933 0.869 0.943 0.915 0.933 17,313 0.9265 1.00%
2020-04-02 0 1.000 0.940 1.010 0.990 1.030 20,000 20,080 1.0040 0.924 0.869 0.933 0.915 0.952 21,642 0.9278 -0.99%
2020-04-01 0 1.010 0.960 1.010 1.000 1.030 8,000 8,120 1.0150 0.933 0.887 0.933 0.924 0.952 8,657 0.9380 0.00%
2020-03-31 0 1.010 0.960 1.010 0.990 1.020 16,000 16,080 1.0050 0.933 0.887 0.933 0.915 0.943 17,313 0.9288 1.00%
2020-03-30 0 1.000 0.960 1.010 0.980 1.020 140,000 137,560 0.9826 0.924 0.887 0.933 0.906 0.943 151,491 0.9080 0.00%
2020-03-27 0 1.000 0.960 1.000 0.960 1.000 244,000 237,760 0.9744 0.924 0.887 0.924 0.887 0.924 264,026 0.9005 1.01%
2020-03-26 0 0.990 0.950 0.990 0.980 1.000 12,000 11,880 0.9900 0.915 0.878 0.915 0.906 0.924 12,985 0.9149 0.00%
2020-03-25 0 0.990 0.950 0.990 0.960 1.050 1,024,000 1,071,320 1.0462 0.915 0.878 0.915 0.887 0.970 1,108,046 0.9669 3.13%
2020-03-24 0 0.960 0.930 0.960 0.900 0.970 212,000 195,880 0.9240 0.887 0.859 0.887 0.832 0.896 229,400 0.8539 1.05%
2020-03-23 0 0.950 0.940 0.950 0.960 0.980 16,000 15,480 0.9675 0.878 0.869 0.878 0.887 0.906 17,313 0.8941 -3.06%
2020-03-20 0 0.980 0.930 0.980 0.930 0.990 224,000 210,120 0.9380 0.906 0.859 0.906 0.859 0.915 242,385 0.8669 1.03%
2020-03-19 0 0.970 0.930 0.980 0.930 0.980 304,000 289,840 0.9534 0.896 0.859 0.906 0.859 0.906 328,951 0.8811 3.19%
2020-03-18 0 0.940 0.910 0.940 0.910 0.970 92,000 84,880 0.9226 0.869 0.841 0.869 0.841 0.896 99,551 0.8526 -1.05%
2020-03-17 0 0.950 0.920 0.960 0.930 0.960 24,000 22,760 0.9483 0.878 0.850 0.887 0.859 0.887 25,970 0.8764 0.00%
2020-03-16 0 0.950 0.920 0.950 0.940 0.960 36,000 34,000 0.9444 0.878 0.850 0.878 0.869 0.887 38,955 0.8728 -1.04%
2020-03-13 0 0.960 0.910 0.960 0.910 0.960 128,000 120,600 0.9422 0.887 0.841 0.887 0.841 0.887 138,506 0.8707 2.13%
2020-03-12 0 0.940 0.920 0.940 0.930 0.960 28,000 26,520 0.9471 0.869 0.850 0.869 0.859 0.887 30,298 0.8753 0.00%
2020-03-11 0 0.940 0.920 0.950 0.920 0.980 40,000 37,640 0.9410 0.869 0.850 0.878 0.850 0.906 43,283 0.8696 -1.05%
2020-03-10 0 0.950 0.910 0.950 0.910 0.990 132,000 124,760 0.9452 0.878 0.841 0.878 0.841 0.915 142,834 0.8735 -3.06%
2020-03-09 0 0.980 0.950 0.990 0.960 1.010 36,000 35,200 0.9778 0.906 0.878 0.915 0.887 0.933 38,955 0.9036 -2.00%
2020-03-06 0 1.000 0.970 1.010 0.980 1.010 20,000 19,880 0.9940 0.924 0.896 0.933 0.906 0.933 21,642 0.9186 2.04%
2020-03-05 0 0.980 0.950 1.010 0.970 1.010 24,680 24,320 0.9854 0.906 0.878 0.933 0.896 0.933 26,706 0.9107 -2.00%
2020-03-04 0 1.000 0.920 1.010 0.960 1.010 28,000 27,680 0.9886 0.924 0.850 0.933 0.887 0.933 30,298 0.9136 2.04%
2020-03-03 0 0.980 0.950 0.980 0.970 0.990 44,000 43,160 0.9809 0.906 0.878 0.906 0.896 0.915 47,611 0.9065 -1.01%
2020-03-02 0 0.990 0.930 1.010 0.980 1.030 164,000 161,120 0.9824 0.915 0.859 0.933 0.906 0.952 177,460 0.9079 -1.98%
2020-02-28 0 1.010 1.000 1.010 0.970 1.010 136,000 133,480 0.9815 0.933 0.924 0.933 0.896 0.933 147,162 0.9070 2.02%
2020-02-27 0 0.990 0.910 0.990 0.940 0.990 468,000 451,360 0.9644 0.915 0.841 0.915 0.869 0.915 506,411 0.8913 4.21%
2020-02-26 0 0.950 0.950 0.960 0.950 0.980 324,000 311,960 0.9628 0.878 0.878 0.887 0.878 0.906 350,593 0.8898 -1.04%
2020-02-25 0 0.960 0.940 0.970 0.910 1.020 1,528,000 1,494,440 0.9780 0.887 0.869 0.896 0.841 0.943 1,653,412 0.9039 -6.80%
2020-02-24 0 1.030 1.000 1.030 1.010 1.040 388,000 394,040 1.0156 0.952 0.924 0.952 0.933 0.961 419,845 0.9385 0.98%
2020-02-21 0 1.020 1.010 1.050 1.020 1.040 420,000 431,080 1.0264 0.943 0.933 0.970 0.943 0.961 454,472 0.9485 -0.97%
2020-02-20 0 1.030 1.010 1.050 1.010 1.050 648,000 663,640 1.0241 0.952 0.933 0.970 0.933 0.970 701,185 0.9465 0.00%
2020-02-19 0 1.030 1.010 1.040 1.010 1.040 352,000 361,400 1.0267 0.952 0.933 0.961 0.933 0.961 380,891 0.9488 1.98%
2020-02-18 0 1.010 1.000 1.010 1.010 1.030 412,000 418,640 1.0161 0.933 0.924 0.933 0.933 0.952 445,815 0.9390 -0.98%
2020-02-17 0 1.020 1.010 1.020 1.010 1.050 188,000 192,920 1.0262 0.943 0.933 0.943 0.933 0.970 203,430 0.9483 -0.97%
2020-02-14 0 1.030 1.010 1.040 1.010 1.030 436,000 447,640 1.0267 0.952 0.933 0.961 0.933 0.952 471,785 0.9488 0.00%
2020-02-13 0 1.030 1.010 1.030 1.010 1.040 272,000 278,960 1.0256 0.952 0.933 0.952 0.933 0.961 294,325 0.9478 0.98%
2020-02-12 0 1.020 1.000 1.040 1.010 1.020 488,000 494,800 1.0139 0.943 0.924 0.961 0.933 0.943 528,053 0.9370 0.99%
2020-02-11 0 1.010 1.000 1.010 1.000 1.020 324,000 326,960 1.0091 0.933 0.924 0.933 0.924 0.943 350,593 0.9326 -0.98%
2020-02-10 0 1.020 1.000 1.020 1.010 1.020 320,000 323,320 1.0104 0.943 0.924 0.943 0.933 0.943 346,264 0.9337 0.99%
2020-02-07 0 1.010 1.000 1.010 1.000 1.010 300,000 301,640 1.0055 0.933 0.924 0.933 0.924 0.933 324,623 0.9292 -0.98%
2020-02-06 0 1.020 1.000 1.020 1.000 1.030 336,000 340,400 1.0131 0.943 0.924 0.943 0.924 0.952 363,577 0.9363 0.00%
2020-02-05 0 1.020 1.000 1.030 1.000 1.020 376,000 379,720 1.0099 0.943 0.924 0.952 0.924 0.943 406,861 0.9333 0.99%
2020-02-04 0 1.010 1.000 1.010 1.000 1.040 448,000 454,960 1.0155 0.933 0.924 0.933 0.924 0.961 484,770 0.9385 -2.88%
2020-02-03 0 1.040 1.000 1.040 1.000 1.050 456,000 463,560 1.0166 0.961 0.924 0.961 0.924 0.970 493,427 0.9395 0.97%
2020-01-31 0 1.030 1.000 1.040 1.000 1.030 348,000 352,520 1.0130 0.952 0.924 0.961 0.924 0.952 376,562 0.9362 0.98%
2020-01-30 0 1.020 1.000 1.020 1.000 1.050 508,000 514,440 1.0127 0.943 0.924 0.943 0.924 0.970 549,695 0.9359 -0.97%
2020-01-29 0 1.030 1.020 1.030 1.000 1.030 448,000 454,280 1.0140 0.952 0.943 0.952 0.924 0.952 484,770 0.9371 -3.74%
2020-01-24 0 1.070 1.060 1.070 1.000 1.070 652,000 660,240 1.0126 0.989 0.980 0.989 0.924 0.989 705,513 0.9358 4.90%
2020-01-23 0 1.020 1.000 1.030 1.000 1.020 832,000 841,920 1.0119 0.943 0.924 0.952 0.924 0.943 900,287 0.9352 0.00%
2020-01-22 0 1.020 0.840 1.020 1.010 1.030 336,000 340,720 1.0140 0.943 0.776 0.943 0.933 0.952 363,577 0.9371 -0.97%
2020-01-21 0 1.030 1.000 1.030 1.000 1.030 388,000 392,680 1.0121 0.952 0.924 0.952 0.924 0.952 419,845 0.9353 0.98%
2020-01-20 0 1.020 1.000 1.030 1.010 1.020 312,000 315,160 1.0101 0.943 0.924 0.952 0.933 0.943 337,608 0.9335 0.00%
2020-01-17 0 1.020 1.010 1.020 1.010 1.050 424,000 439,440 1.0364 0.943 0.933 0.943 0.933 0.970 458,800 0.9578 -0.97%
2020-01-16 0 1.030 1.010 1.030 1.020 1.030 328,000 334,640 1.0202 0.952 0.933 0.952 0.943 0.952 354,921 0.9429 0.00%
2020-01-15 0 1.030 1.000 1.030 1.010 1.030 520,000 529,480 1.0182 0.952 0.924 0.952 0.933 0.952 562,679 0.9410 0.00%
2020-01-14 0 1.030 1.010 1.030 1.010 1.030 352,000 355,720 1.0106 0.952 0.933 0.952 0.933 0.952 380,891 0.9339 1.98%
2020-01-13 0 1.010 1.000 1.020 1.000 1.030 472,000 484,600 1.0267 0.933 0.924 0.943 0.924 0.952 510,740 0.9488 -1.94%
2020-01-10 0 1.030 1.010 1.040 1.010 1.030 420,000 428,480 1.0202 0.952 0.933 0.961 0.933 0.952 454,472 0.9428 0.98%
2020-01-09 0 1.020 1.000 1.030 1.000 1.030 464,000 472,640 1.0186 0.943 0.924 0.952 0.924 0.952 502,083 0.9414 -1.92%
2020-01-08 0 1.040 1.010 1.040 1.030 1.040 312,000 324,400 1.0397 0.961 0.933 0.961 0.952 0.961 337,608 0.9609 0.97%
2020-01-07 0 1.030 1.010 1.030 1.010 1.030 248,000 253,200 1.0210 0.952 0.933 0.952 0.933 0.952 268,355 0.9435 0.98%
2020-01-06 0 1.020 1.000 1.020 1.000 1.040 508,000 515,040 1.0139 0.943 0.924 0.943 0.924 0.961 549,695 0.9370 -1.92%
2020-01-03 0 1.040 1.020 1.040 1.020 1.040 548,000 564,400 1.0299 0.961 0.943 0.961 0.943 0.961 592,978 0.9518 0.00%
2020-01-02 0 1.040 1.020 1.040 1.030 1.070 288,000 303,360 1.0533 0.961 0.943 0.961 0.952 0.989 311,638 0.9734 -0.95%
2019-12-31 0 1.050 1.030 1.050 1.030 1.060 312,000 327,440 1.0495 0.970 0.952 0.970 0.952 0.980 337,608 0.9699 0.00%
2019-12-30 0 1.050 1.030 1.050 1.020 1.050 336,000 348,840 1.0382 0.970 0.952 0.970 0.943 0.970 363,577 0.9595 0.96%
2019-12-27 0 1.040 1.030 1.050 1.030 1.050 604,000 628,000 1.0397 0.961 0.952 0.970 0.952 0.970 653,574 0.9609 -0.95%
2019-12-24 0 1.050 1.030 1.060 1.030 1.060 520,000 545,680 1.0494 0.970 0.952 0.980 0.952 0.980 562,679 0.9698 0.96%
2019-12-23 0 1.040 1.030 1.050 1.030 1.050 216,000 224,640 1.0400 0.961 0.952 0.970 0.952 0.970 233,728 0.9611 0.97%
2019-12-20 0 1.030 1.020 1.040 1.030 1.050 252,000 262,000 1.0397 0.952 0.943 0.961 0.952 0.970 272,683 0.9608 -0.96%
2019-12-19 0 1.040 1.020 1.050 1.030 1.050 248,000 257,960 1.0402 0.961 0.943 0.970 0.952 0.970 268,355 0.9613 -0.95%
2019-12-18 0 1.050 1.040 1.050 1.020 1.060 452,000 470,400 1.0407 0.970 0.961 0.970 0.943 0.980 489,098 0.9618 0.00%
2019-12-17 0 1.050 1.030 1.050 1.030 1.060 256,000 268,600 1.0492 0.970 0.952 0.970 0.952 0.980 277,011 0.9696 0.00%
2019-12-16 0 1.050 1.040 1.050 1.040 1.080 396,000 414,200 1.0460 0.970 0.961 0.970 0.961 0.998 428,502 0.9666 -1.87%
2019-12-13 0 1.070 1.020 1.100 1.030 1.070 248,000 258,800 1.0435 0.989 0.943 1.017 0.952 0.989 268,355 0.9644 2.88%
2019-12-12 0 1.040 1.020 1.040 1.020 1.050 268,000 278,480 1.0391 0.961 0.943 0.961 0.943 0.970 289,996 0.9603 0.97%
2019-12-11 0 1.030 1.010 1.040 1.020 1.040 280,000 286,000 1.0214 0.952 0.933 0.961 0.943 0.961 302,981 0.9440 0.00%
2019-12-10 0 1.030 1.010 1.030 1.010 1.030 256,000 262,440 1.0252 0.952 0.933 0.952 0.933 0.952 277,011 0.9474 -0.96%
2019-12-09 0 1.040 1.010 1.040 1.020 1.060 484,000 498,640 1.0302 0.961 0.933 0.961 0.943 0.980 523,725 0.9521 0.00%
2019-12-06 0 1.040 1.020 1.040 1.020 1.050 388,000 400,120 1.0312 0.961 0.943 0.961 0.943 0.970 419,845 0.9530 0.00%
2019-12-05 0 1.040 1.020 1.050 1.020 1.050 592,000 611,200 1.0324 0.961 0.943 0.970 0.943 0.970 640,589 0.9541 0.97%
2019-12-04 0 1.030 1.020 1.030 1.020 1.040 376,000 387,880 1.0316 0.952 0.943 0.952 0.943 0.961 406,861 0.9533 0.98%
2019-12-03 0 1.020 1.010 1.020 1.010 1.050 524,000 539,440 1.0295 0.943 0.933 0.943 0.933 0.970 567,008 0.9514 -1.92%
2019-12-02 0 1.040 1.000 1.040 1.020 1.060 360,000 375,440 1.0429 0.961 0.924 0.961 0.943 0.980 389,547 0.9638 0.00%
2019-11-29 0 1.040 1.030 1.040 1.030 1.050 500,000 522,000 1.0440 0.961 0.952 0.961 0.952 0.970 541,038 0.9648 -2.80%
2019-11-28 0 1.070 1.040 1.080 1.050 1.080 948,000 1,013,440 1.0690 0.989 0.961 0.998 0.970 0.998 1,025,808 0.9879 0.94%
2019-11-27 0 1.060 1.020 1.060 1.030 1.070 540,000 567,720 1.0513 0.980 0.943 0.980 0.952 0.989 584,321 0.9716 0.00%
2019-11-26 0 1.060 1.030 1.060 1.040 1.060 548,000 574,680 1.0487 0.980 0.952 0.980 0.961 0.980 592,978 0.9691 0.00%
2019-11-25 0 1.060 1.030 1.060 1.030 1.070 380,000 398,360 1.0483 0.980 0.952 0.980 0.952 0.989 411,189 0.9688 -0.93%
2019-11-22 0 1.070 1.030 1.070 1.020 1.090 676,000 705,760 1.0440 0.989 0.952 0.989 0.943 1.007 731,483 0.9648 2.88%
2019-11-21 0 1.040 1.040 1.050 1.020 1.050 508,000 525,120 1.0337 0.961 0.961 0.970 0.943 0.970 549,695 0.9553 0.97%
2019-11-20 0 1.030 1.030 1.040 1.010 1.040 516,000 528,880 1.0250 0.952 0.952 0.961 0.933 0.961 558,351 0.9472 0.00%
2019-11-19 0 1.030 1.000 1.030 1.010 1.040 568,000 580,760 1.0225 0.952 0.924 0.952 0.933 0.961 614,619 0.9449 -0.96%
2019-11-18 0 1.040 1.010 1.040 1.000 1.070 652,000 668,440 1.0252 0.961 0.933 0.961 0.924 0.989 705,513 0.9475 -0.95%
2019-11-15 0 1.050 1.040 1.060 1.040 1.060 472,000 496,480 1.0519 0.970 0.961 0.980 0.961 0.980 510,740 0.9721 0.00%
2019-11-14 0 1.050 1.040 1.050 1.030 1.060 484,000 508,560 1.0507 0.970 0.961 0.970 0.952 0.980 523,725 0.9710 0.96%
2019-11-13 0 1.040 1.030 1.060 1.030 1.070 432,000 456,040 1.0556 0.961 0.952 0.980 0.952 0.989 467,457 0.9756 -0.95%
2019-11-12 0 1.050 1.030 1.060 1.040 1.070 440,000 463,040 1.0524 0.970 0.952 0.980 0.961 0.989 476,113 0.9725 -0.94%
2019-11-11 0 1.060 1.030 1.060 1.030 1.080 548,000 575,200 1.0496 0.980 0.952 0.980 0.952 0.998 592,978 0.9700 0.00%
2019-11-08 0 1.060 1.050 1.060 1.030 1.090 600,000 633,800 1.0563 0.980 0.970 0.980 0.952 1.007 649,245 0.9762 0.00%
2019-11-07 0 1.060 1.040 1.060 1.040 1.060 524,000 550,080 1.0498 0.980 0.961 0.980 0.961 0.980 567,008 0.9701 0.00%
2019-11-06 0 1.060 1.040 1.060 1.050 1.080 440,000 464,800 1.0564 0.980 0.961 0.980 0.970 0.998 476,113 0.9762 -0.93%
2019-11-05 0 1.070 1.030 1.100 1.010 1.080 2,888,000 3,076,760 1.0654 0.989 0.952 1.017 0.933 0.998 3,125,035 0.9846 0.94%
2019-11-04 0 1.060 1.020 1.060 1.000 1.100 1,284,000 1,333,120 1.0383 0.980 0.943 0.980 0.924 1.017 1,389,385 0.9595 -2.75%
2019-11-01 0 1.090 1.080 1.090 1.070 1.170 536,000 596,280 1.1125 1.007 0.998 1.007 0.989 1.081 579,993 1.0281 -0.91%
2019-10-31 0 1.100 1.060 1.110 1.070 1.140 588,000 647,560 1.1013 1.017 0.980 1.026 0.989 1.054 636,261 1.0178 1.85%
2019-10-30 0 1.080 1.040 1.080 1.050 1.090 2,072,000 2,237,520 1.0799 0.998 0.961 0.998 0.970 1.007 2,242,061 0.9980 0.00%
2019-10-29 0 1.080 1.070 1.080 1.070 1.090 516,000 557,280 1.0800 0.998 0.989 0.998 0.989 1.007 558,351 0.9981 -0.92%
2019-10-28 0 1.090 1.080 1.090 1.070 1.090 492,000 528,760 1.0747 1.007 0.998 1.007 0.989 1.007 532,381 0.9932 0.00%
2019-10-25 0 1.090 1.060 1.090 1.060 1.160 944,000 1,058,960 1.1218 1.007 0.980 1.007 0.980 1.072 1,021,480 1.0367 -6.84%
2019-10-24 0 1.170 1.150 1.170 1.100 1.220 1,880,000 2,274,120 1.2096 1.081 1.063 1.081 1.017 1.127 2,034,303 1.1179 6.36%
2019-10-23 0 1.100 1.100 1.140 1.070 1.220 3,452,000 4,105,280 1.1892 1.017 1.017 1.054 0.989 1.127 3,735,326 1.0990 -8.33%
2019-10-22 0 1.200 1.070 1.200 1.020 1.200 616,000 718,800 1.1669 1.109 0.989 1.109 0.943 1.109 666,559 1.0784 6.19%
2019-10-21 0 1.130 1.080 1.130 1.080 1.160 864,000 960,840 1.1121 1.044 0.998 1.044 0.998 1.072 934,913 1.0277 5.61%
2019-10-18 0 1.070 1.070 1.090 1.050 1.120 752,000 812,920 1.0810 0.989 0.989 1.007 0.970 1.035 813,721 0.9990 0.94%
2019-10-17 0 1.060 1.020 1.060 1.040 1.060 544,000 566,560 1.0415 0.980 0.943 0.980 0.961 0.980 588,649 0.9625 2.91%
2019-10-16 0 1.030 1.030 1.050 1.020 1.050 680,000 699,760 1.0291 0.952 0.952 0.970 0.943 0.970 735,812 0.9510 -2.83%
2019-10-15 0 1.060 1.030 1.060 1.020 1.070 588,000 613,680 1.0437 0.980 0.952 0.980 0.943 0.989 636,261 0.9645 2.91%
2019-10-14 0 1.030 1.020 1.050 1.020 1.070 568,000 598,640 1.0539 0.952 0.943 0.970 0.943 0.989 614,619 0.9740 -2.83%
2019-10-11 0 1.060 1.040 1.060 1.010 1.100 892,000 933,080 1.0461 0.980 0.961 0.980 0.933 1.017 965,212 0.9667 0.95%
2019-10-10 0 1.050 1.040 1.070 1.040 1.070 568,000 596,240 1.0497 0.970 0.961 0.989 0.961 0.989 614,619 0.9701 1.94%
2019-10-09 0 1.030 1.010 1.100 1.020 1.060 500,000 517,960 1.0359 0.952 0.933 1.017 0.943 0.980 541,038 0.9573 -0.96%
2019-10-08 0 1.040 1.020 1.050 1.010 1.070 652,000 686,440 1.0528 0.961 0.943 0.970 0.933 0.989 705,513 0.9730 1.96%
2019-10-04 0 1.020 1.010 1.050 0.990 1.110 804,000 844,320 1.0501 0.943 0.933 0.970 0.915 1.026 869,989 0.9705 -4.67%
2019-10-03 0 1.070 1.050 1.070 1.040 1.090 476,000 505,200 1.0613 0.989 0.970 0.989 0.961 1.007 515,068 0.9808 0.00%
2019-10-02 0 1.070 1.050 1.070 1.050 1.120 500,000 535,440 1.0709 0.989 0.970 0.989 0.970 1.035 541,038 0.9897 0.94%
2019-09-30 0 1.060 1.030 1.060 1.020 1.080 740,000 773,920 1.0458 0.980 0.952 0.980 0.943 0.998 800,736 0.9665 0.00%
2019-09-27 0 1.060 1.030 1.060 1.000 1.070 932,000 957,480 1.0273 0.980 0.952 0.980 0.924 0.989 1,008,495 0.9494 0.00%
2019-09-26 0 1.060 1.030 1.060 1.000 1.180 2,736,000 2,825,760 1.0328 0.980 0.952 0.980 0.924 1.090 2,960,559 0.9545 -7.83%
2019-09-25 0 1.150 1.110 1.160 1.090 1.220 872,000 1,016,320 1.1655 1.063 1.026 1.072 1.007 1.127 943,570 1.0771 0.00%
2019-09-24 0 1.150 1.070 1.150 1.150 1.240 548,000 648,160 1.1828 1.063 0.989 1.063 1.063 1.146 592,978 1.0931 -1.71%
2019-09-23 0 1.170 1.120 1.170 1.170 1.200 1,676,000 1,978,920 1.1807 1.081 1.035 1.081 1.081 1.109 1,813,559 1.0912 2.63%
2019-09-20 0 1.140 1.140 1.190 1.080 1.160 968,000 1,086,360 1.1223 1.054 1.054 1.100 0.998 1.072 1,047,449 1.0371 0.00%
2019-09-19 0 1.140 1.110 1.150 0.990 1.240 4,544,000 4,939,840 1.0871 1.054 1.026 1.063 0.915 1.146 4,916,952 1.0047 -9.52%
2019-09-18 0 1.260 1.250 1.260 1.200 1.320 3,988,000 4,942,440 1.2393 1.164 1.155 1.164 1.109 1.220 4,315,318 1.1453 4.13%
2019-09-17 0 1.210 1.150 1.210 1.200 1.270 480,000 604,920 1.2603 1.118 1.063 1.118 1.109 1.174 519,396 1.1647 2.54%
2019-09-16 0 1.180 1.160 1.220 1.180 1.230 508,000 609,720 1.2002 1.090 1.072 1.127 1.090 1.137 549,695 1.1092 -2.48%
2019-09-13 0 1.210 1.190 1.210 1.200 1.260 532,000 646,640 1.2155 1.118 1.100 1.118 1.109 1.164 575,664 1.1233 3.42%
2019-09-12 0 1.170 1.140 1.200 1.130 1.210 836,000 976,160 1.1677 1.081 1.054 1.109 1.044 1.118 904,615 1.0791 -4.10%
2019-09-11 0 1.220 1.160 1.230 1.090 1.290 6,320,000 7,489,200 1.1850 1.127 1.072 1.137 1.007 1.192 6,838,719 1.0951 10.91%
2019-09-10 0 1.100 1.100 1.110 1.100 1.120 456,000 503,360 1.1039 1.017 1.017 1.026 1.017 1.035 493,427 1.0201 -0.90%
2019-09-09 0 1.110 1.090 1.110 1.100 1.110 508,000 559,360 1.1011 1.026 1.007 1.026 1.017 1.026 549,695 1.0176 1.83%
2019-09-06 0 1.090 1.070 1.100 1.090 1.100 520,000 567,600 1.0915 1.007 0.989 1.017 1.007 1.017 562,679 1.0087 3.81%
2019-09-05 0 1.050 1.050 1.090 1.050 1.100 512,000 560,000 1.0938 0.970 0.970 1.007 0.970 1.017 554,023 1.0108 -3.67%
2019-09-04 0 1.090 1.040 1.090 1.070 1.100 492,000 532,280 1.0819 1.007 0.961 1.007 0.989 1.017 532,381 0.9998 1.87%
2019-09-03 0 1.070 1.040 1.080 1.070 1.110 548,000 595,560 1.0868 0.989 0.961 0.998 0.989 1.026 592,978 1.0044 -1.83%
2019-09-02 0 1.090 1.040 1.090 1.080 1.100 472,000 515,440 1.0920 1.007 0.961 1.007 0.998 1.017 510,740 1.0092 0.00%
2019-08-30 0 1.090 1.060 1.090 1.080 1.100 456,000 497,000 1.0899 1.007 0.980 1.007 0.998 1.017 493,427 1.0072 -0.91%
2019-08-29 0 1.100 1.050 1.100 1.090 1.100 488,000 532,760 1.0917 1.017 0.970 1.017 1.007 1.017 528,053 1.0089 0.92%
2019-08-28 0 1.090 1.050 1.090 1.050 1.100 628,000 677,320 1.0785 1.007 0.970 1.007 0.970 1.017 679,544 0.9967 3.81%
2019-08-27 0 1.050 1.040 1.060 1.040 1.080 492,000 522,760 1.0625 0.970 0.961 0.980 0.961 0.998 532,381 0.9819 -0.94%
2019-08-26 0 1.060 1.050 1.080 1.060 1.090 512,000 553,520 1.0811 0.980 0.970 0.998 0.980 1.007 554,023 0.9991 -3.64%
2019-08-23 0 1.100 1.050 1.100 1.060 1.110 424,000 468,280 1.1044 1.017 0.970 1.017 0.980 1.026 458,800 1.0207 0.00%
2019-08-22 0 1.100 1.050 1.100 1.090 1.130 692,000 763,920 1.1039 1.017 0.970 1.017 1.007 1.044 748,796 1.0202 4.76%
2019-08-21 0 1.050 1.050 1.080 1.040 1.100 556,000 595,360 1.0708 0.970 0.970 0.998 0.961 1.017 601,634 0.9896 -1.87%
2019-08-20 0 1.070 1.040 1.070 1.060 1.080 500,000 534,520 1.0690 0.989 0.961 0.989 0.980 0.998 541,038 0.9880 2.88%
2019-08-19 0 1.040 1.040 1.070 1.020 1.070 576,000 600,520 1.0426 0.961 0.961 0.989 0.943 0.989 623,276 0.9635 -2.80%
2019-08-16 0 1.070 1.040 1.070 1.050 1.070 572,000 607,080 1.0613 0.989 0.961 0.989 0.970 0.989 618,947 0.9808 2.88%
2019-08-15 0 1.040 1.040 1.080 1.040 1.090 520,000 564,080 1.0848 0.961 0.961 0.998 0.961 1.007 562,679 1.0025 -2.80%
2019-08-14 0 1.070 1.070 1.100 1.070 1.100 548,000 595,960 1.0875 0.989 0.989 1.017 0.989 1.017 592,978 1.0050 0.00%
2019-08-13 0 1.070 1.050 1.080 1.070 1.090 680,000 735,040 1.0809 0.989 0.970 0.998 0.989 1.007 735,812 0.9990 -2.73%
2019-08-12 0 1.100 1.080 1.100 1.040 1.110 1,276,000 1,376,880 1.0791 1.017 0.998 1.017 0.961 1.026 1,380,729 0.9972 -0.90%
2019-08-09 0 1.110 1.090 1.150 1.060 1.110 500,000 543,080 1.0862 1.026 1.007 1.063 0.980 1.026 541,038 1.0038 0.91%
2019-08-08 0 1.100 1.070 1.140 1.100 1.100 444,000 488,400 1.1000 1.017 0.989 1.054 1.017 1.017 480,442 1.0166 0.00%
2019-08-07 0 1.100 1.060 1.100 1.060 1.140 544,000 597,280 1.0979 1.017 0.980 1.017 0.980 1.054 588,649 1.0147 0.92%
2019-08-06 0 1.090 1.030 1.090 1.070 1.120 504,000 554,240 1.0997 1.007 0.952 1.007 0.989 1.035 545,366 1.0163 -3.54%
2019-08-05 0 1.130 1.030 1.130 1.020 1.140 6,016,000 6,580,520 1.0938 1.044 0.952 1.044 0.943 1.054 6,509,768 1.0109 4.63%
2019-08-02 0 1.080 1.080 1.100 1.080 1.120 564,000 625,360 1.1088 0.998 0.998 1.017 0.998 1.035 610,291 1.0247 -4.42%
2019-08-01 0 1.130 1.100 1.130 1.100 1.140 1,232,000 1,366,240 1.1090 1.044 1.017 1.044 1.017 1.054 1,333,117 1.0248 2.73%
2019-07-31 0 1.100 1.090 1.140 1.100 1.140 3,284,000 3,626,960 1.1044 1.017 1.007 1.054 1.017 1.054 3,553,537 1.0207 -2.65%
2019-07-30 0 1.130 1.100 1.140 1.090 1.180 2,456,000 2,720,320 1.1076 1.044 1.017 1.054 1.007 1.090 2,657,578 1.0236 -0.88%
2019-07-29 0 1.140 1.100 1.160 1.100 1.140 1,528,000 1,692,520 1.1077 1.054 1.017 1.072 1.017 1.054 1,653,412 1.0237 3.64%
2019-07-26 0 1.100 1.100 1.130 1.100 1.160 480,000 548,880 1.1435 1.017 1.017 1.044 1.017 1.072 519,396 1.0568 -1.79%
2019-07-25 0 1.120 1.120 1.150 1.120 1.170 428,000 498,200 1.1640 1.035 1.035 1.063 1.035 1.081 463,128 1.0757 -2.61%
2019-07-24 0 1.150 1.120 1.150 1.090 1.160 400,000 453,080 1.1327 1.063 1.035 1.063 1.007 1.072 432,830 1.0468 3.60%
2019-07-23 0 1.110 1.100 1.170 1.110 1.110 464,000 515,040 1.1100 1.026 1.017 1.081 1.026 1.026 502,083 1.0258 0.00%
2019-07-22 0 1.110 1.090 1.110 1.110 1.120 472,000 525,200 1.1127 1.026 1.007 1.026 1.026 1.035 510,740 1.0283 0.00%
2019-07-19 0 1.110 1.100 1.110 1.100 1.130 576,000 644,120 1.1183 1.026 1.017 1.026 1.017 1.044 623,276 1.0334 0.00%
2019-07-18 0 1.110 1.110 1.130 1.100 1.180 680,000 784,480 1.1536 1.026 1.026 1.044 1.017 1.090 735,812 1.0661 -3.48%
2019-07-17 0 1.150 1.140 1.160 1.150 1.180 444,000 521,000 1.1734 1.063 1.054 1.072 1.063 1.090 480,442 1.0844 -1.71%
2019-07-16 0 1.170 1.120 1.170 1.140 1.180 656,000 755,280 1.1513 1.081 1.035 1.081 1.054 1.090 709,842 1.0640 1.74%
2019-07-15 0 1.150 1.140 1.160 1.150 1.200 428,000 500,360 1.1691 1.063 1.054 1.072 1.063 1.109 463,128 1.0804 -1.71%
2019-07-12 0 1.170 1.150 1.170 1.150 1.200 416,000 492,120 1.1830 1.081 1.063 1.081 1.063 1.109 450,144 1.0933 0.00%
2019-07-11 0 1.170 1.150 1.180 1.170 1.210 432,000 513,360 1.1883 1.081 1.063 1.090 1.081 1.118 467,457 1.0982 0.00%
2019-07-10 0 1.170 1.170 1.200 1.140 1.200 660,000 768,880 1.1650 1.081 1.081 1.109 1.054 1.109 714,170 1.0766 0.86%
2019-07-09 0 1.160 1.150 1.170 1.120 1.170 656,000 761,880 1.1614 1.072 1.063 1.081 1.035 1.081 709,842 1.0733 -2.52%
2019-07-08 0 1.190 1.150 1.190 1.150 1.200 1,380,000 1,632,920 1.1833 1.100 1.063 1.100 1.063 1.109 1,493,265 1.0935 -6.30%
2019-07-05 0 1.270 1.200 1.300 1.130 1.270 684,000 806,080 1.1785 1.174 1.109 1.201 1.044 1.174 740,140 1.0891 7.63%
2019-07-04 0 1.180 1.150 1.190 1.150 1.180 708,000 831,440 1.1744 1.090 1.063 1.100 1.063 1.090 766,110 1.0853 0.00%
2019-07-03 0 1.180 1.130 1.180 1.110 1.180 752,000 862,160 1.1465 1.090 1.044 1.090 1.026 1.090 813,721 1.0595 4.42%
2019-07-02 0 1.130 1.130 1.160 1.130 1.190 696,000 806,400 1.1586 1.044 1.044 1.072 1.044 1.100 753,125 1.0707 -1.74%
2019-06-28 0 1.150 1.150 1.170 1.120 1.190 568,000 657,600 1.1577 1.063 1.063 1.081 1.035 1.100 614,619 1.0699 -0.86%
2019-06-27 0 1.160 1.150 1.160 1.150 1.210 644,000 758,960 1.1785 1.072 1.063 1.072 1.063 1.118 696,857 1.0891 -0.85%
2019-06-26 0 1.170 1.140 1.200 1.150 1.220 568,000 673,000 1.1849 1.081 1.054 1.109 1.063 1.127 614,619 1.0950 -0.85%
2019-06-25 0 1.180 1.180 1.220 1.170 1.240 748,000 893,280 1.1942 1.090 1.090 1.127 1.081 1.146 809,393 1.1036 -1.67%
2019-06-24 0 1.200 1.150 1.200 1.110 1.210 652,000 741,640 1.1375 1.109 1.063 1.109 1.026 1.118 705,513 1.0512 1.69%
2019-06-21 0 1.180 1.170 1.200 1.150 1.180 568,000 656,520 1.1558 1.090 1.081 1.109 1.063 1.090 614,619 1.0682 2.61%
2019-06-20 0 1.150 1.130 1.160 1.100 1.150 616,000 690,440 1.1208 1.063 1.044 1.072 1.017 1.063 666,559 1.0358 0.00%
2019-06-19 0 1.150 1.140 1.180 1.140 1.160 636,000 731,520 1.1502 1.063 1.054 1.090 1.054 1.072 688,200 1.0629 2.68%
2019-06-18 0 1.120 1.100 1.120 1.040 1.140 648,000 715,720 1.1045 1.035 1.017 1.035 0.961 1.054 701,185 1.0207 -5.88%
2019-06-17 0 1.190 1.190 1.290 1.160 1.200 548,000 648,440 1.1833 1.100 1.100 1.192 1.072 1.109 592,978 1.0935 -3.25%
2019-06-14 0 1.230 1.210 1.280 1.180 1.300 712,000 854,520 1.2002 1.137 1.118 1.183 1.090 1.201 770,438 1.1091 -0.81%
2019-06-13 0 1.240 1.210 1.250 1.170 1.250 640,000 767,680 1.1995 1.146 1.118 1.155 1.081 1.155 692,529 1.1085 4.20%
2019-06-12 0 1.190 1.190 1.210 1.150 1.240 1,220,000 1,455,680 1.1932 1.100 1.100 1.118 1.063 1.146 1,320,132 1.1027 -2.46%
2019-06-11 0 1.220 1.180 1.240 1.040 1.300 5,636,000 6,596,240 1.1704 1.127 1.090 1.146 0.961 1.201 6,098,579 1.0816 22.00%
2019-06-10 0 1.000 1.000 1.070 1.000 1.040 564,000 579,120 1.0268 0.924 0.924 0.989 0.924 0.961 610,291 0.9489 -3.85%
2019-06-06 0 1.040 1.040 1.060 0.970 1.060 1,532,000 1,568,120 1.0236 0.961 0.961 0.980 0.896 0.980 1,657,740 0.9459 7.22%
2019-06-05 0 0.970 0.970 0.980 - - 0 0 - 0.896 0.896 0.906 - - 0 - 0.00%
2019-06-04 0 0.970 0.970 1.010 - - 0 0 - 0.896 0.896 0.933 - - 0 - 1.04%
2019-06-03 0 0.960 0.960 1.060 - - 0 0 - 0.887 0.887 0.980 - - 0 - 0.00%
2019-05-31 0 0.960 0.960 1.010 0.960 1.000 492,000 490,400 0.9967 0.887 0.887 0.933 0.887 0.924 532,381 0.9211 -3.03%
2019-05-30 0 0.990 0.960 1.000 0.950 1.000 96,000 93,760 0.9767 0.915 0.887 0.924 0.878 0.924 103,879 0.9026 2.06%
2019-05-29 0 0.970 0.960 1.040 0.960 1.000 128,000 125,720 0.9822 0.896 0.887 0.961 0.887 0.924 138,506 0.9077 -3.00%
2019-05-28 0 1.000 0.960 1.000 0.920 1.000 608,000 579,880 0.9538 0.924 0.887 0.924 0.850 0.924 657,902 0.8814 4.17%
2019-05-27 0 0.960 0.960 1.000 0.920 1.000 1,612,000 1,565,920 0.9714 0.887 0.887 0.924 0.850 0.924 1,744,306 0.8977 2.13%
2019-05-24 0 0.940 0.940 1.050 0.940 0.970 112,000 107,400 0.9589 0.869 0.869 0.970 0.869 0.896 121,192 0.8862 -2.08%
2019-05-23 0 0.960 0.960 0.990 0.960 0.970 40,000 38,480 0.9620 0.887 0.887 0.915 0.887 0.896 43,283 0.8890 0.00%
2019-05-22 0 0.960 0.960 1.050 - - 0 0 - 0.887 0.887 0.970 - - 0 - 0.00%
2019-05-21 0 0.960 0.960 1.000 0.960 1.000 468,000 463,280 0.9899 0.887 0.887 0.924 0.887 0.924 506,411 0.9148 0.00%
2019-05-20 0 0.960 0.960 0.970 0.960 0.970 268,000 257,480 0.9607 0.887 0.887 0.896 0.887 0.896 289,996 0.8879 0.00%
2019-05-17 0 0.960 0.960 0.990 0.960 0.970 132,000 126,880 0.9612 0.887 0.887 0.915 0.887 0.896 142,834 0.8883 0.00%
2019-05-16 0 0.960 0.960 0.990 0.960 0.980 52,000 50,240 0.9662 0.887 0.887 0.915 0.887 0.906 56,268 0.8929 0.00%
2019-05-15 0 0.960 0.960 1.000 0.960 1.010 96,000 94,720 0.9867 0.887 0.887 0.924 0.887 0.933 103,879 0.9118 -3.03%
2019-05-14 0 0.990 0.960 1.000 0.920 1.070 308,000 309,080 1.0035 0.915 0.887 0.924 0.850 0.989 333,279 0.9274 3.13%
2019-05-10 0 0.960 0.960 1.020 0.960 1.020 1,200,000 1,207,960 1.0066 0.887 0.887 0.943 0.887 0.943 1,298,491 0.9303 0.00%
2019-05-09 0 0.960 0.960 0.980 0.920 0.960 132,000 124,800 0.9455 0.887 0.887 0.906 0.850 0.887 142,834 0.8737 0.00%
2019-05-08 0 0.960 0.840 0.990 0.950 0.960 36,000 34,400 0.9556 0.887 0.776 0.915 0.878 0.887 38,955 0.8831 0.00%
2019-05-07 0 0.960 0.940 1.000 - - 0 0 - 0.887 0.869 0.924 - - 0 - 0.00%
2019-05-06 0 0.960 0.960 0.980 0.960 0.970 76,000 73,600 0.9684 0.887 0.887 0.906 0.887 0.896 82,238 0.8950 -1.03%
2019-05-03 0 0.970 0.940 0.970 - - 0 0 - 0.896 0.869 0.896 - - 0 - 0.00%
2019-05-02 0 0.970 0.960 1.000 - - 0 0 - 0.896 0.887 0.924 - - 0 - 0.00%
2019-04-30 0 0.970 0.970 1.000 0.950 1.000 488,000 477,400 0.9783 0.896 0.896 0.924 0.878 0.924 528,053 0.9041 1.04%
2019-04-29 0 0.960 0.960 0.990 0.960 0.990 196,000 191,520 0.9771 0.887 0.887 0.915 0.887 0.915 212,087 0.9030 0.00%
2019-04-26 0 0.960 0.960 0.990 0.960 0.990 240,000 231,960 0.9665 0.887 0.887 0.915 0.887 0.915 259,698 0.8932 0.00%
2019-04-25 0 0.960 0.950 0.970 0.950 0.970 104,000 99,800 0.9596 0.887 0.878 0.896 0.878 0.896 112,536 0.8868 2.13%
2019-04-24 0 0.940 0.940 0.960 0.930 0.960 348,000 328,960 0.9453 0.869 0.869 0.887 0.859 0.887 376,562 0.8736 -3.09%
2019-04-23 0 0.970 0.960 0.990 0.930 0.980 256,000 247,760 0.9678 0.896 0.887 0.915 0.859 0.906 277,011 0.8944 0.00%
2019-04-18 0 0.970 0.940 0.970 0.970 0.970 24,000 23,280 0.9700 0.896 0.869 0.896 0.896 0.896 25,970 0.8964 0.00%
2019-04-17 0 0.970 0.950 0.990 0.940 0.970 60,000 57,560 0.9593 0.896 0.878 0.915 0.869 0.896 64,925 0.8866 0.00%
2019-04-16 0 0.970 0.940 0.980 0.960 0.990 48,000 46,920 0.9775 0.896 0.869 0.906 0.887 0.915 51,940 0.9034 1.04%
2019-04-15 0 0.960 0.940 0.960 - - 0 0 - 0.887 0.869 0.887 - - 0 - 0.00%
2019-04-12 0 0.960 0.960 0.980 0.960 0.960 100,000 96,000 0.9600 0.887 0.887 0.906 0.887 0.887 108,208 0.8872 -3.03%
2019-04-11 0 0.990 0.960 1.000 0.960 0.990 116,000 113,320 0.9769 0.915 0.887 0.924 0.887 0.915 125,521 0.9028 0.00%
2019-04-10 0 0.990 0.960 1.000 0.960 0.990 76,000 74,760 0.9837 0.915 0.887 0.924 0.887 0.915 82,238 0.9091 0.00%
2019-04-09 0 0.990 0.960 1.000 0.990 0.990 168,000 166,320 0.9900 0.915 0.887 0.924 0.915 0.915 181,789 0.9149 1.02%
2019-04-08 0 0.980 0.970 0.990 0.980 0.990 340,000 336,520 0.9898 0.906 0.896 0.915 0.906 0.915 367,906 0.9147 -1.01%
2019-04-04 0 0.990 0.960 1.000 0.960 0.990 8,000 7,800 0.9750 0.915 0.887 0.924 0.887 0.915 8,657 0.9010 0.00%
2019-04-03 0 0.990 0.960 1.000 0.930 0.990 340,000 327,840 0.9642 0.915 0.887 0.924 0.859 0.915 367,906 0.8911 3.13%
2019-04-02 0 0.960 0.960 0.990 0.950 0.990 44,000 42,920 0.9755 0.887 0.887 0.915 0.878 0.915 47,611 0.9015 -4.00%
2019-04-01 0 1.000 0.960 1.030 1.000 1.000 8,000 8,000 1.0000 0.924 0.887 0.952 0.924 0.924 8,657 0.9241 0.00%
2019-03-29 0 1.000 0.970 1.010 1.000 1.010 96,000 96,080 1.0008 0.924 0.896 0.933 0.924 0.933 103,879 0.9249 -0.99%
2019-03-28 0 1.010 1.000 1.040 1.000 1.010 160,000 161,000 1.0063 0.933 0.924 0.961 0.924 0.933 173,132 0.9299 0.00%
2019-03-27 0 1.010 1.000 1.020 1.000 1.070 924,000 970,400 1.0502 0.933 0.924 0.943 0.924 0.989 999,838 0.9706 1.00%
2019-03-26 0 1.000 0.980 1.000 1.000 1.000 48,000 48,000 1.0000 0.924 0.906 0.924 0.924 0.924 51,940 0.9241 2.04%
2019-03-25 0 0.980 0.960 0.990 0.980 0.990 72,000 71,160 0.9883 0.906 0.887 0.915 0.906 0.915 77,909 0.9134 -1.01%
2019-03-22 0 0.990 0.960 0.990 0.990 0.990 156,000 154,440 0.9900 0.915 0.887 0.915 0.915 0.915 168,804 0.9149 0.00%
2019-03-21 0 0.990 0.970 0.990 0.980 1.000 236,000 234,360 0.9931 0.915 0.896 0.915 0.906 0.924 255,370 0.9177 3.13%
2019-03-20 0 0.960 0.960 0.980 0.960 0.990 180,000 176,040 0.9780 0.887 0.887 0.906 0.887 0.915 194,774 0.9038 -2.04%
2019-03-19 0 0.980 0.950 0.980 0.930 0.990 44,000 42,600 0.9682 0.906 0.878 0.906 0.859 0.915 47,611 0.8947 5.38%
2019-03-18 0 0.930 0.930 0.960 0.930 0.960 168,000 158,880 0.9457 0.859 0.859 0.887 0.859 0.887 181,789 0.8740 -5.10%
2019-03-15 0 0.980 0.980 0.990 0.960 1.000 72,000 70,120 0.9739 0.906 0.906 0.915 0.887 0.924 77,909 0.9000 0.00%
2019-03-14 0 0.980 0.950 0.980 0.940 0.980 244,000 237,280 0.9725 0.906 0.878 0.906 0.869 0.906 264,026 0.8987 4.26%
2019-03-13 0 0.940 0.920 0.950 0.940 0.990 1,412,000 1,344,000 0.9518 0.869 0.850 0.878 0.869 0.915 1,527,891 0.8796 -6.00%
2019-03-12 0 1.000 0.990 1.010 0.940 1.020 1,744,000 1,663,800 0.9540 0.924 0.915 0.933 0.869 0.943 1,887,140 0.8817 -1.96%
2019-03-11 0 1.020 0.950 1.020 0.990 1.020 96,000 95,680 0.9967 0.943 0.878 0.943 0.915 0.943 103,879 0.9211 0.00%
2019-03-08 0 1.020 1.010 1.020 1.010 1.040 524,000 536,160 1.0232 0.943 0.933 0.943 0.933 0.961 567,008 0.9456 -0.97%
2019-03-07 0 1.030 1.000 1.030 1.000 1.030 332,000 337,840 1.0176 0.952 0.924 0.952 0.924 0.952 359,249 0.9404 3.00%
2019-03-06 0 1.000 1.000 1.010 0.930 1.020 172,000 171,040 0.9944 0.924 0.924 0.933 0.859 0.943 186,117 0.9190 1.01%
2019-03-05 0 0.990 0.990 1.000 0.990 1.020 784,000 783,320 0.9991 0.915 0.915 0.924 0.915 0.943 848,347 0.9233 2.06%
2019-03-04 0 0.970 0.950 0.970 0.930 1.000 1,148,000 1,116,320 0.9724 0.896 0.878 0.896 0.859 0.924 1,242,223 0.8986 3.19%
2019-03-01 0 0.940 0.910 0.940 0.880 0.940 2,268,000 2,055,240 0.9062 0.869 0.841 0.869 0.813 0.869 2,454,148 0.8375 2.17%
2019-02-28 0 0.920 0.910 0.930 0.910 0.930 1,864,000 1,714,560 0.9198 0.850 0.841 0.859 0.841 0.859 2,016,989 0.8501 0.00%
2019-02-27 0 0.920 0.920 0.930 0.910 0.930 1,896,000 1,741,080 0.9183 0.850 0.850 0.859 0.841 0.859 2,051,616 0.8486 0.00%
2019-02-26 0 0.920 0.910 0.930 0.900 0.930 1,840,000 1,689,680 0.9183 0.850 0.841 0.859 0.832 0.859 1,991,019 0.8487 -1.08%
2019-02-25 0 0.930 0.920 0.930 0.910 0.940 1,848,000 1,703,160 0.9216 0.859 0.850 0.859 0.841 0.869 1,999,676 0.8517 1.09%
2019-02-22 0 0.920 0.900 0.920 0.900 0.920 1,788,000 1,634,880 0.9144 0.850 0.832 0.850 0.832 0.850 1,934,752 0.8450 -1.08%
2019-02-21 0 0.930 0.910 0.930 0.910 0.940 1,888,000 1,738,640 0.9209 0.859 0.841 0.859 0.841 0.869 2,042,959 0.8510 0.00%
2019-02-20 0 0.930 0.910 0.930 0.900 0.940 2,004,000 1,833,400 0.9149 0.859 0.841 0.859 0.832 0.869 2,168,480 0.8455 3.33%
2019-02-19 0 0.900 0.890 0.910 0.900 0.950 1,868,000 1,695,960 0.9079 0.832 0.822 0.841 0.832 0.878 2,021,318 0.8390 -2.17%
2019-02-18 0 0.920 0.910 0.930 0.910 0.940 2,028,000 1,876,600 0.9253 0.850 0.841 0.859 0.841 0.869 2,194,450 0.8552 1.10%
2019-02-15 0 0.910 0.910 0.920 0.910 0.960 1,784,000 1,675,520 0.9392 0.841 0.841 0.850 0.841 0.887 1,930,423 0.8680 -4.21%
2019-02-14 0 0.950 0.950 0.960 0.930 0.960 1,876,000 1,777,920 0.9477 0.878 0.878 0.887 0.859 0.887 2,029,974 0.8758 1.06%
2019-02-13 0 0.940 0.930 0.950 0.920 0.950 1,788,000 1,672,280 0.9353 0.869 0.859 0.878 0.850 0.878 1,934,752 0.8643 -1.05%
2019-02-12 0 0.950 0.940 0.950 0.910 0.960 2,188,000 2,046,680 0.9354 0.878 0.869 0.878 0.841 0.887 2,367,582 0.8645 2.15%
2019-02-11 0 0.930 0.920 0.930 0.910 0.960 2,324,000 2,167,760 0.9328 0.859 0.850 0.859 0.841 0.887 2,514,744 0.8620 -1.06%
2019-02-08 0 0.940 0.930 0.950 0.930 0.970 1,836,000 1,729,080 0.9418 0.869 0.859 0.878 0.859 0.896 1,986,691 0.8703 -2.08%
2019-02-04 0 0.960 0.930 0.960 0.920 0.960 748,000 705,640 0.9434 0.887 0.859 0.887 0.850 0.887 809,393 0.8718 2.13%
2019-02-01 0 0.940 0.930 0.940 0.930 0.950 1,852,000 1,738,880 0.9389 0.869 0.859 0.869 0.859 0.878 2,004,004 0.8677 -1.05%
2019-01-31 0 0.950 0.940 0.950 0.920 0.990 2,644,000 2,507,600 0.9484 0.878 0.869 0.878 0.850 0.915 2,861,008 0.8765 1.06%
2019-01-30 0 0.940 0.940 0.960 0.920 0.950 1,388,000 1,304,600 0.9399 0.869 0.869 0.887 0.850 0.878 1,501,921 0.8686 -2.08%
2019-01-29 0 0.960 0.940 0.960 0.920 0.960 1,676,000 1,572,280 0.9381 0.887 0.869 0.887 0.850 0.887 1,813,559 0.8670 2.13%
2019-01-28 0 0.940 0.930 0.940 0.920 0.940 1,741,600 1,614,080 0.9268 0.869 0.859 0.869 0.850 0.869 1,884,543 0.8565 2.17%
2019-01-25 0 0.920 0.920 0.930 0.910 0.930 1,648,000 1,513,440 0.9183 0.850 0.850 0.859 0.841 0.859 1,783,261 0.8487 0.00%
2019-01-24 0 0.920 0.900 0.920 0.890 0.920 6,440,000 5,819,360 0.9036 0.850 0.832 0.850 0.822 0.850 6,968,568 0.8351 2.22%
2019-01-23 0 0.900 0.890 0.910 0.890 0.920 8,068,000 7,270,600 0.9012 0.832 0.822 0.841 0.822 0.850 8,730,188 0.8328 -1.10%
2019-01-22 0 0.910 0.890 0.910 0.890 0.910 1,668,000 1,506,480 0.9032 0.841 0.822 0.841 0.822 0.841 1,804,902 0.8347 0.00%
2019-01-21 0 0.910 0.900 0.920 0.880 0.930 1,760,000 1,600,920 0.9096 0.841 0.832 0.850 0.813 0.859 1,904,453 0.8406 0.00%
2019-01-18 0 0.910 0.900 0.920 0.900 0.940 1,840,000 1,682,640 0.9145 0.841 0.832 0.850 0.832 0.869 1,991,019 0.8451 1.11%
2019-01-17 0 0.900 0.880 0.900 0.870 0.920 1,856,000 1,661,240 0.8951 0.832 0.813 0.832 0.804 0.850 2,008,333 0.8272 2.27%
2019-01-16 0 0.880 0.850 0.880 0.860 0.880 1,904,000 1,653,640 0.8685 0.813 0.786 0.813 0.795 0.813 2,060,272 0.8026 2.33%
2019-01-15 0 0.860 0.850 0.860 0.830 0.870 1,608,000 1,358,520 0.8449 0.795 0.786 0.795 0.767 0.804 1,739,978 0.7808 3.61%
2019-01-14 0 0.830 0.830 0.840 0.830 0.860 1,828,000 1,543,520 0.8444 0.767 0.767 0.776 0.767 0.795 1,978,035 0.7803 -1.19%
2019-01-11 0 0.840 0.840 0.850 0.840 0.880 1,828,000 1,558,080 0.8523 0.776 0.776 0.786 0.776 0.813 1,978,035 0.7877 -1.18%
2019-01-10 0 0.850 0.850 0.860 0.840 0.890 1,704,000 1,466,040 0.8604 0.786 0.786 0.795 0.776 0.822 1,843,857 0.7951 0.00%
2019-01-09 0 0.850 0.850 0.880 0.850 0.960 1,896,000 1,721,000 0.9077 0.786 0.786 0.813 0.786 0.887 2,051,616 0.8389 -10.53%
2019-01-08 0 0.950 0.920 0.950 0.820 1.000 5,064,000 4,650,960 0.9184 0.878 0.850 0.878 0.758 0.924 5,479,632 0.8488 15.85%
2019-01-07 0 0.820 0.810 0.830 0.810 0.840 1,524,000 1,263,320 0.8290 0.758 0.749 0.767 0.749 0.776 1,649,084 0.7661 -1.20%
2019-01-04 0 0.830 0.810 0.830 0.800 0.840 1,508,000 1,234,840 0.8189 0.767 0.749 0.767 0.739 0.776 1,631,770 0.7567 1.22%
2019-01-03 0 0.820 0.820 0.830 0.810 0.850 1,520,000 1,249,080 0.8218 0.758 0.758 0.767 0.749 0.786 1,644,755 0.7594 1.23%
2019-01-02 0 0.810 0.800 0.810 0.800 0.870 1,804,000 1,521,040 0.8431 0.749 0.739 0.749 0.739 0.804 1,952,065 0.7792 -4.71%
2018-12-31 0 0.850 0.850 0.860 0.840 0.890 632,000 545,800 0.8636 0.786 0.786 0.795 0.776 0.822 683,872 0.7981 -1.16%
2018-12-28 0 0.860 0.850 0.860 0.850 0.880 1,544,000 1,331,000 0.8620 0.795 0.786 0.795 0.786 0.813 1,670,725 0.7967 -2.27%
2018-12-27 0 0.880 0.870 0.880 0.880 0.900 1,380,000 1,221,240 0.8850 0.813 0.804 0.813 0.813 0.832 1,493,265 0.8178 1.15%
2018-12-24 0 0.870 0.870 0.890 0.860 0.890 804,000 705,080 0.8770 0.804 0.804 0.822 0.795 0.822 869,989 0.8104 -2.25%
2018-12-21 0 0.890 0.870 0.900 0.860 0.890 1,848,000 1,597,080 0.8642 0.822 0.804 0.832 0.795 0.822 1,999,676 0.7987 2.30%
2018-12-20 0 0.870 0.860 0.870 0.860 0.900 1,872,000 1,640,480 0.8763 0.804 0.795 0.804 0.795 0.832 2,025,646 0.8099 -2.25%
2018-12-19 0 0.890 0.890 0.900 0.890 0.930 1,984,000 1,801,680 0.9081 0.822 0.822 0.832 0.822 0.859 2,146,838 0.8392 -3.26%
2018-12-18 0 0.920 0.900 0.920 0.900 0.930 1,736,000 1,585,400 0.9132 0.850 0.832 0.850 0.832 0.859 1,878,484 0.8440 0.00%
2018-12-17 0 0.920 0.910 0.920 0.910 0.950 1,868,000 1,715,400 0.9183 0.850 0.841 0.850 0.841 0.878 2,021,318 0.8487 0.00%
2018-12-14 0 0.920 0.910 0.920 0.900 0.920 4,380,000 3,983,800 0.9095 0.850 0.841 0.850 0.832 0.850 4,739,492 0.8406 2.22%
2018-12-13 0 0.900 0.890 0.910 0.890 0.980 7,960,000 7,324,320 0.9201 0.832 0.822 0.841 0.822 0.906 8,613,323 0.8503 -4.26%
2018-12-12 0 0.940 0.920 0.940 0.900 0.950 1,792,000 1,663,840 0.9285 0.869 0.850 0.869 0.832 0.878 1,939,080 0.8581 1.08%
2018-12-11 0 0.930 0.920 0.930 0.920 0.970 2,060,000 1,946,640 0.9450 0.859 0.850 0.859 0.850 0.896 2,229,076 0.8733 -3.12%
2018-12-10 0 0.960 0.940 0.960 0.950 0.990 2,044,000 1,976,560 0.9670 0.887 0.869 0.887 0.878 0.915 2,211,763 0.8937 -3.03%
2018-12-07 0 0.990 0.970 0.980 0.960 1.010 1,824,000 1,772,760 0.9719 0.915 0.896 0.906 0.887 0.933 1,973,706 0.8982 2.06%
2018-12-06 0 0.970 0.970 0.990 0.890 1.000 4,376,000 4,143,160 0.9468 0.896 0.896 0.915 0.822 0.924 4,735,164 0.8750 -4.90%
2018-12-05 0 1.020 1.010 1.020 1.010 1.050 1,908,000 1,952,720 1.0234 0.943 0.933 0.943 0.933 0.970 2,064,601 0.9458 -1.92%
2018-12-04 0 1.040 1.030 1.040 1.000 1.120 2,640,000 2,754,800 1.0435 0.961 0.952 0.961 0.924 1.035 2,856,680 0.9643 -1.89%
2018-12-03 0 1.060 1.060 1.080 1.000 1.170 3,632,000 3,945,520 1.0863 0.980 0.980 0.998 0.924 1.081 3,930,099 1.0039 6.00%
2018-11-30 0 1.000 0.990 1.010 0.990 1.030 1,920,000 1,937,200 1.0090 0.924 0.915 0.933 0.915 0.952 2,077,586 0.9324 0.00%
2018-11-29 0 1.000 0.990 1.020 0.970 1.020 2,356,000 2,356,800 1.0003 0.924 0.915 0.943 0.896 0.943 2,549,371 0.9245 3.09%
2018-11-28 0 0.970 0.970 0.990 0.960 1.070 2,332,000 2,359,200 1.0117 0.896 0.896 0.915 0.887 0.989 2,523,401 0.9349 -5.83%
2018-11-27 0 1.030 1.000 1.040 0.900 1.190 7,956,000 8,122,800 1.0210 0.952 0.924 0.961 0.832 1.100 8,608,995 0.9435 10.75%
2018-11-26 0 0.930 0.920 0.950 0.920 0.950 1,920,000 1,797,560 0.9362 0.859 0.850 0.878 0.850 0.878 2,077,586 0.8652 1.09%
2018-11-23 0 0.920 0.930 0.940 0.900 0.970 1,772,000 1,664,680 0.9394 0.850 0.859 0.869 0.832 0.896 1,917,438 0.8682 -5.15%
2018-11-22 0 0.970 0.950 0.970 0.940 0.970 1,776,000 1,691,760 0.9526 0.896 0.878 0.896 0.869 0.896 1,921,767 0.8803 2.11%
2018-11-21 0 0.950 0.950 0.970 0.930 0.980 1,868,000 1,791,400 0.9590 0.878 0.878 0.896 0.859 0.906 2,021,318 0.8863 0.00%
2018-11-20 0 0.950 0.940 0.950 0.920 0.990 1,800,000 1,707,560 0.9486 0.878 0.869 0.878 0.850 0.915 1,947,736 0.8767 0.00%
2018-11-19 0 0.950 0.920 0.950 0.900 0.950 1,908,000 1,761,880 0.9234 0.878 0.850 0.878 0.832 0.878 2,064,601 0.8534 1.06%
2018-11-16 0 0.940 0.950 0.960 0.930 0.990 2,064,000 1,981,800 0.9602 0.869 0.878 0.887 0.859 0.915 2,233,404 0.8873 -1.05%
2018-11-15 0 0.950 0.950 0.990 0.950 1.040 2,460,000 2,398,960 0.9752 0.878 0.878 0.915 0.878 0.961 2,661,906 0.9012 1.06%
2018-11-14 0 0.940 0.930 0.950 0.900 0.980 2,612,000 2,442,200 0.9350 0.869 0.859 0.878 0.832 0.906 2,826,382 0.8641 3.30%
2018-11-13 0 0.910 0.900 0.910 0.850 0.910 3,020,000 2,673,960 0.8854 0.841 0.832 0.841 0.786 0.841 3,267,869 0.8183 3.41%
2018-11-12 0 0.880 0.860 0.880 0.860 0.910 2,824,000 2,488,160 0.8811 0.813 0.795 0.813 0.795 0.841 3,055,782 0.8142 -1.12%
2018-11-09 0 0.890 0.880 0.900 0.870 0.930 2,336,000 2,102,000 0.8998 0.822 0.813 0.832 0.804 0.859 2,527,729 0.8316 -2.20%
2018-11-08 0 0.910 0.900 0.910 0.900 0.940 2,452,000 2,248,280 0.9169 0.841 0.832 0.841 0.832 0.869 2,653,250 0.8474 2.25%
2018-11-07 0 0.890 0.880 0.890 0.810 0.910 2,016,000 1,761,960 0.8740 0.822 0.813 0.822 0.749 0.841 2,181,465 0.8077 -2.20%
2018-11-06 0 0.910 0.900 0.910 0.850 0.910 1,684,000 1,474,880 0.8758 0.841 0.832 0.841 0.786 0.841 1,822,216 0.8094 -2.15%
2018-11-05 0 0.930 0.920 0.950 0.910 1.020 1,956,000 1,856,960 0.9494 0.859 0.850 0.878 0.841 0.943 2,116,540 0.8774 -4.12%
2018-11-02 0 0.970 0.970 0.990 0.860 1.130 6,436,000 6,522,000 1.0134 0.896 0.896 0.915 0.795 1.044 6,964,240 0.9365 8.99%
2018-11-01 0 0.890 0.870 0.890 0.850 0.890 2,272,000 1,975,320 0.8694 0.822 0.804 0.822 0.786 0.822 2,458,476 0.8035 3.49%
2018-10-31 0 0.860 0.850 0.870 0.830 0.870 5,036,000 4,292,600 0.8524 0.795 0.786 0.804 0.767 0.804 5,449,334 0.7877 3.61%
2018-10-30 0 0.830 0.830 0.860 0.830 0.870 3,112,000 2,665,000 0.8564 0.767 0.767 0.795 0.767 0.804 3,367,420 0.7914 -3.49%
2018-10-29 0 0.860 0.830 0.860 0.820 0.870 2,548,000 2,178,440 0.8550 0.795 0.767 0.795 0.758 0.804 2,757,129 0.7901 2.38%
2018-10-26 0 0.840 0.800 0.840 0.820 0.880 1,524,000 1,302,800 0.8549 0.776 0.739 0.776 0.758 0.813 1,649,084 0.7900 -1.18%
2018-10-25 0 0.850 0.850 0.870 0.840 0.870 2,828,000 2,425,960 0.8578 0.786 0.786 0.804 0.776 0.804 3,060,110 0.7928 -1.16%
2018-10-24 0 0.860 0.850 0.870 0.850 0.870 2,424,000 2,096,080 0.8647 0.795 0.786 0.804 0.786 0.804 2,622,952 0.7991 -1.15%
2018-10-23 0 0.870 0.850 0.880 0.850 0.890 2,412,000 2,107,400 0.8737 0.804 0.786 0.813 0.786 0.822 2,609,967 0.8074 1.16%
2018-10-22 0 0.860 0.850 0.870 0.800 0.870 2,252,000 1,938,800 0.8609 0.795 0.786 0.804 0.739 0.804 2,436,835 0.7956 0.00%
2018-10-19 0 0.860 0.840 0.860 0.840 0.880 2,356,000 2,008,960 0.8527 0.795 0.776 0.795 0.776 0.813 2,549,371 0.7880 -1.15%
2018-10-18 0 0.870 0.840 0.870 0.850 0.880 2,144,000 1,845,560 0.8608 0.804 0.776 0.804 0.786 0.813 2,319,971 0.7955 1.16%
2018-10-16 0 0.860 0.850 0.860 0.840 0.880 2,432,000 2,089,280 0.8591 0.795 0.786 0.795 0.776 0.813 2,631,608 0.7939 -1.15%
2018-10-15 0 0.870 0.840 0.880 0.820 0.890 2,512,000 2,170,000 0.8639 0.804 0.776 0.813 0.758 0.822 2,718,174 0.7983 2.35%
2018-10-12 0 0.850 0.840 0.870 0.820 0.880 2,320,000 1,980,960 0.8539 0.786 0.776 0.804 0.758 0.813 2,510,416 0.7891 1.19%
2018-10-11 0 0.840 0.820 0.840 0.800 0.870 2,464,000 2,030,280 0.8240 0.776 0.758 0.776 0.739 0.804 2,666,235 0.7615 -4.55%
2018-10-10 0 0.880 0.860 0.880 0.870 0.890 1,364,000 1,200,880 0.8804 0.813 0.795 0.813 0.804 0.822 1,475,951 0.8136 0.00%
2018-10-09 0 0.880 0.860 0.880 0.860 0.890 1,092,000 958,360 0.8776 0.813 0.795 0.813 0.795 0.822 1,181,627 0.8111 0.00%
2018-10-08 0 0.880 0.870 0.890 0.870 0.900 1,044,000 926,600 0.8875 0.813 0.804 0.822 0.804 0.832 1,129,687 0.8202 0.00%
2018-10-05 0 0.880 0.850 0.890 0.840 0.900 1,272,000 1,118,120 0.8790 0.813 0.786 0.822 0.776 0.832 1,376,400 0.8124 -1.12%
2018-10-04 0 0.890 0.890 0.900 0.880 0.900 1,316,000 1,170,800 0.8897 0.822 0.822 0.832 0.813 0.832 1,424,012 0.8222 0.00%
2018-10-03 0 0.890 0.870 0.890 0.870 0.910 1,352,000 1,203,240 0.8900 0.822 0.804 0.822 0.804 0.841 1,462,966 0.8225 -1.11%
2018-10-02 0 0.900 0.880 0.900 0.880 0.930 1,252,000 1,126,000 0.8994 0.832 0.813 0.832 0.813 0.859 1,354,759 0.8311 0.00%
2018-09-28 0 0.900 0.870 0.900 0.870 0.940 1,476,000 1,314,680 0.8907 0.832 0.804 0.832 0.804 0.869 1,597,144 0.8231 3.45%
2018-09-27 0 0.870 0.870 0.890 0.850 0.960 1,980,000 1,799,400 0.9088 0.804 0.804 0.822 0.786 0.887 2,142,510 0.8399 -7.45%
2018-09-26 0 0.940 0.910 0.940 0.900 0.940 1,892,000 1,752,400 0.9262 0.869 0.841 0.869 0.832 0.869 2,047,287 0.8560 1.08%
2018-09-24 0 0.930 0.920 0.930 0.900 0.990 1,324,000 1,230,920 0.9297 0.859 0.850 0.859 0.832 0.915 1,432,668 0.8592 2.20%
2018-09-21 0 0.910 0.910 0.920 0.910 0.950 1,588,000 1,475,640 0.9292 0.841 0.841 0.850 0.841 0.878 1,718,336 0.8588 -1.09%
2018-09-20 0 0.920 0.900 0.930 0.900 0.990 1,924,000 1,809,080 0.9403 0.850 0.832 0.859 0.832 0.915 2,081,914 0.8690 -4.17%
2018-09-19 0 0.960 0.940 0.950 0.950 1.010 1,344,000 1,294,960 0.9635 0.887 0.869 0.878 0.878 0.933 1,454,310 0.8904 -1.03%
2018-09-18 0 0.970 0.940 0.970 0.920 1.030 4,820,000 4,639,680 0.9626 0.896 0.869 0.896 0.850 0.952 5,215,605 0.8896 -2.02%
2018-09-17 0 0.990 0.990 1.010 0.990 1.030 3,056,000 3,104,840 1.0160 0.915 0.915 0.933 0.915 0.952 3,306,824 0.9389 -1.98%
2018-09-14 0 1.010 1.010 1.020 1.000 1.070 2,212,000 2,275,320 1.0286 0.933 0.933 0.943 0.924 0.989 2,393,552 0.9506 -0.98%
2018-09-13 0 1.020 1.020 1.030 1.020 1.100 2,296,000 2,399,000 1.0449 0.943 0.943 0.952 0.943 1.017 2,484,446 0.9656 -1.92%
2018-09-12 0 1.040 1.010 1.040 1.000 1.130 1,584,000 1,646,600 1.0395 0.961 0.933 0.961 0.924 1.044 1,714,008 0.9607 4.00%
2018-09-11 0 1.000 1.000 1.050 1.000 1.130 2,688,000 2,898,000 1.0781 0.924 0.924 0.970 0.924 1.044 2,908,620 0.9963 -3.85%
2018-09-10 0 1.040 1.030 1.050 0.960 1.040 3,340,000 3,344,320 1.0013 0.961 0.952 0.970 0.887 0.961 3,614,133 0.9253 10.64%
2018-09-07 0 0.940 0.920 0.940 0.910 0.950 1,384,000 1,283,120 0.9271 0.869 0.850 0.869 0.841 0.878 1,497,593 0.8568 5.62%
2018-09-06 0 0.890 0.890 0.900 0.870 0.960 1,820,000 1,643,560 0.9031 0.822 0.822 0.832 0.804 0.887 1,969,378 0.8346 -4.30%
2018-09-05 0 0.930 0.910 0.930 0.930 1.050 2,028,000 2,050,360 1.0110 0.859 0.841 0.859 0.859 0.970 2,194,450 0.9343 -7.92%
2018-09-04 0 1.010 1.010 1.030 1.000 1.090 1,896,000 1,949,560 1.0282 0.933 0.933 0.952 0.924 1.007 2,051,616 0.9503 -3.81%
2018-09-03 0 1.050 1.050 1.060 1.030 1.100 1,148,000 1,212,520 1.0562 0.970 0.970 0.980 0.952 1.017 1,242,223 0.9761 0.96%
2018-08-31 0 1.040 1.030 1.040 1.000 1.110 1,616,000 1,694,640 1.0487 0.961 0.952 0.961 0.924 1.026 1,748,635 0.9691 -3.70%
2018-08-30 0 1.080 1.050 1.080 1.040 1.140 3,320,000 3,593,960 1.0825 0.998 0.970 0.998 0.961 1.054 3,592,492 1.0004 -2.70%
2018-08-29 0 1.110 1.080 1.110 1.060 1.140 2,252,000 2,484,080 1.1031 1.026 0.998 1.026 0.980 1.054 2,436,835 1.0194 -0.89%
2018-08-28 0 1.120 1.120 1.130 1.100 1.150 1,576,000 1,766,760 1.1210 1.035 1.035 1.044 1.017 1.063 1,705,351 1.0360 -0.88%
2018-08-27 0 1.130 1.130 1.150 1.120 1.190 1,704,000 1,958,920 1.1496 1.044 1.044 1.063 1.035 1.100 1,843,857 1.0624 0.00%
2018-08-24 0 1.130 1.130 1.140 1.130 1.190 1,004,000 1,162,000 1.1574 1.044 1.044 1.054 1.044 1.100 1,086,404 1.0696 -3.42%
2018-08-23 0 1.170 1.150 1.170 1.150 1.240 908,000 1,077,960 1.1872 1.081 1.063 1.081 1.063 1.146 982,525 1.0971 0.00%
2018-08-22 0 1.170 1.150 1.170 1.150 1.240 1,640,000 1,952,840 1.1908 1.081 1.063 1.081 1.063 1.146 1,774,604 1.1004 1.74%
2018-08-21 0 1.150 1.150 1.170 1.150 1.200 1,444,000 1,690,680 1.1708 1.063 1.063 1.081 1.063 1.109 1,562,517 1.0820 -3.36%
2018-08-20 0 1.190 1.170 1.190 1.140 1.210 1,156,000 1,358,200 1.1749 1.100 1.081 1.100 1.054 1.118 1,250,880 1.0858 0.00%
2018-08-17 0 1.190 1.150 1.190 1.090 1.220 2,096,000 2,448,160 1.1680 1.100 1.063 1.100 1.007 1.127 2,268,031 1.0794 9.17%
2018-08-16 0 1.090 1.090 1.110 1.050 1.120 1,344,000 1,466,960 1.0915 1.007 1.007 1.026 0.970 1.035 1,454,310 1.0087 -3.54%
2018-08-15 0 1.130 1.130 1.150 1.130 1.240 1,488,000 1,736,120 1.1667 1.044 1.044 1.063 1.044 1.146 1,610,129 1.0782 -4.24%
2018-08-14 0 1.180 1.160 1.190 1.100 1.270 1,524,000 1,812,160 1.1891 1.090 1.072 1.100 1.017 1.174 1,649,084 1.0989 -1.67%
2018-08-13 0 1.200 1.190 1.200 1.190 1.270 1,440,000 1,756,560 1.2198 1.109 1.100 1.109 1.100 1.174 1,558,189 1.1273 -3.23%
2018-08-10 0 1.240 1.240 1.250 1.230 1.310 2,172,000 2,740,960 1.2620 1.146 1.146 1.155 1.137 1.211 2,350,269 1.1662 -3.12%
2018-08-09 0 1.280 1.280 1.290 1.250 1.350 2,860,000 3,669,080 1.2829 1.183 1.183 1.192 1.155 1.248 3,094,737 1.1856 4.07%
2018-08-08 0 1.230 1.230 1.250 1.200 1.270 15,928,000 19,629,440 1.2324 1.137 1.137 1.155 1.109 1.174 17,235,303 1.1389 0.00%
2018-08-07 0 1.230 1.220 1.230 1.200 1.280 3,140,000 3,862,760 1.2302 1.137 1.127 1.137 1.109 1.183 3,397,718 1.1369 1.65%
2018-08-06 0 1.210 1.190 1.210 1.150 1.290 2,920,000 3,534,960 1.2106 1.118 1.100 1.118 1.063 1.192 3,159,661 1.1188 5.22%
2018-08-03 0 1.150 1.140 1.160 1.100 1.330 3,752,000 4,413,560 1.1763 1.063 1.054 1.072 1.017 1.229 4,059,948 1.0871 -11.54%
2018-08-02 0 1.300 1.290 1.300 1.220 1.420 5,908,000 7,728,200 1.3081 1.201 1.192 1.201 1.127 1.312 6,392,904 1.2089 7.44%
2018-08-01 0 1.210 1.200 1.210 0.900 1.500 22,440,000 28,883,960 1.2872 1.118 1.109 1.118 0.832 1.386 24,281,781 1.1895 18.63%
2018-07-31 0 1.020 1.010 1.020 0.950 1.270 11,252,400 11,732,800 1.0427 0.943 0.933 0.943 0.878 1.174 12,175,950 0.9636 -16.39%
2018-07-30 0 1.220 1.210 1.220 1.180 1.460 8,236,000 11,026,400 1.3388 1.127 1.118 1.127 1.090 1.349 8,911,976 1.2373 -18.67%
2018-07-27 0 1.500 1.500 1.530 1.470 1.650 3,324,000 5,138,680 1.5459 1.386 1.386 1.414 1.359 1.525 3,596,820 1.4287 -6.25%
2018-07-26 0 1.600 1.570 1.590 1.360 1.970 13,004,000 19,633,160 1.5098 1.479 1.451 1.469 1.257 1.821 14,071,314 1.3953 -18.78%
2018-07-25 0 1.970 1.930 1.970 1.850 2.450 8,568,000 16,767,120 1.9569 1.821 1.784 1.821 1.710 2.264 9,271,226 1.8085 -19.59%
2018-07-24 0 2.450 2.440 2.450 1.600 3.200 57,527,400 165,700,896 2.8804 2.264 2.255 2.264 1.479 2.957 62,249,008 2.6619 -14.04%
2018-07-23 0 2.850 2.820 2.850 2.680 2.930 15,736,000 44,091,640 2.8020 2.634 2.606 2.634 2.477 2.708 17,027,545 2.5894 7.95%
2018-07-20 0 2.640 2.610 2.640 2.470 2.680 10,108,001 26,260,202 2.5980 2.440 2.412 2.440 2.283 2.477 10,937,623 2.4009 3.94%
2018-07-19 0 2.540 2.540 2.550 2.460 2.700 10,236,000 26,247,800 2.5643 2.347 2.347 2.357 2.273 2.495 11,076,128 2.3698 -5.22%
2018-07-18 0 2.680 2.660 2.670 2.460 2.800 10,181,000 26,808,720 2.6332 2.477 2.458 2.467 2.273 2.588 11,016,614 2.4335 7.20%
2018-07-17 0 2.500 2.510 2.520 2.330 2.940 11,616,000 31,495,800 2.7114 2.310 2.320 2.329 2.153 2.717 12,569,393 2.5058 8.23%
2018-07-16 0 2.310 2.270 2.350 2.000 2.370 7,280,000 16,077,440 2.2084 2.135 2.098 2.172 1.848 2.190 7,877,512 2.0409 15.50%
2018-07-13 0 2.000 2.000 2.020 1.500 2.190 12,068,000 21,717,240 1.7996 1.848 1.848 1.867 1.386 2.024 13,058,491 1.6631 36.99%
2018-07-12 0 1.460 1.460 1.470 1.400 1.570 17,400,000 25,855,480 1.4859 1.349 1.349 1.359 1.294 1.451 18,828,119 1.3732 -12.57%
2018-07-11 0 1.670 1.670 1.700 1.130 1.900 20,760,000 29,821,200 1.4365 1.543 1.543 1.571 1.044 1.756 22,463,894 1.3275 7.74%
2018-07-10 0 1.550 1.540 1.550 1.490 1.770 14,492,000 23,456,480 1.6186 1.432 1.423 1.432 1.377 1.636 15,681,443 1.4958 -1.27%
2018-07-09 0 1.570 1.570 1.580 1.350 1.750 36,596,000 55,123,760 1.5063 1.451 1.451 1.460 1.248 1.617 39,599,646 1.3920

Webb-site Database - Powered By Linux Group

Back to top