CHINA CHUNLAI EDUCATION GROUP CO., LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01969  2018-09-13    
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 3.350 3.330 3.350 3.260 3.870 82,196,000 290,442,110 3.5335 3.350 3.330 3.350 3.260 3.870 82,196,000 3.5335 -1.47%
2026-02-02 0 3.400 3.400 3.410 3.350 4.080 55,709,000 198,962,020 3.5715 3.400 3.400 3.410 3.350 4.080 55,709,000 3.5715 -11.23%
2026-01-30 0 3.830 3.830 3.850 3.200 5.590 298,847,000 1,412,794,670 4.7275 3.830 3.830 3.850 3.200 5.590 298,847,000 4.7275 22.76%
2026-01-29 0 3.120 3.090 3.120 3.020 3.130 1,063,000 3,276,510 3.0823 3.120 3.090 3.120 3.020 3.130 1,063,000 3.0823 1.63%
2026-01-28 0 3.070 3.070 3.080 3.060 3.130 1,001,000 3,076,150 3.0731 3.070 3.070 3.080 3.060 3.130 1,001,000 3.0731 -1.60%
2026-01-27 0 3.120 3.120 3.130 3.090 3.210 980,000 3,111,976 3.1755 3.120 3.120 3.130 3.090 3.210 980,000 3.1755 -2.50%
2026-01-26 0 3.200 3.200 3.210 3.170 3.240 950,000 3,035,260 3.1950 3.200 3.200 3.210 3.170 3.240 950,000 3.1950 0.63%
2026-01-23 0 3.180 3.180 3.200 3.170 3.210 590,000 1,879,718 3.1860 3.180 3.180 3.200 3.170 3.210 590,000 3.1860 -0.62%
2026-01-22 0 3.200 3.180 3.200 3.150 3.200 1,130,200 3,594,923 3.1808 3.200 3.180 3.200 3.150 3.200 1,130,200 3.1808 2.24%
2026-01-21 0 3.130 3.130 3.150 3.080 3.150 1,007,800 3,130,004 3.1058 3.130 3.130 3.150 3.080 3.150 1,007,800 3.1058 0.00%
2026-01-20 0 3.130 3.130 3.150 3.120 3.160 664,000 2,082,810 3.1368 3.130 3.130 3.150 3.120 3.160 664,000 3.1368 0.32%
2026-01-19 0 3.120 3.120 3.130 3.110 3.240 1,192,000 3,775,360 3.1672 3.120 3.120 3.130 3.110 3.240 1,192,000 3.1672 -2.50%
2026-01-16 0 3.200 3.190 3.200 3.130 3.220 2,077,230 6,570,933 3.1633 3.200 3.190 3.200 3.130 3.220 2,077,230 3.1633 0.63%
2026-01-15 0 3.180 3.180 3.210 3.150 3.400 7,215,000 23,651,520 3.2781 3.180 3.180 3.210 3.150 3.400 7,215,000 3.2781 0.00%
2026-01-14 0 3.180 3.180 3.210 3.080 3.230 4,213,000 13,362,920 3.1718 3.180 3.180 3.210 3.080 3.230 4,213,000 3.1718 4.61%
2026-01-13 0 3.040 3.040 3.050 3.040 3.200 3,583,374 11,157,793 3.1138 3.040 3.040 3.050 3.040 3.200 3,583,374 3.1138 0.33%
2026-01-09 0 3.030 3.020 3.030 3.010 3.100 1,951,000 5,946,945 3.0482 3.030 3.020 3.030 3.010 3.100 1,951,000 3.0482 -0.66%
2026-01-08 0 3.050 3.040 3.050 3.000 3.170 5,639,000 17,308,010 3.0693 3.050 3.040 3.050 3.000 3.170 5,639,000 3.0693 -4.69%
2026-01-07 0 3.200 3.190 3.200 3.190 3.580 5,205,000 17,430,305 3.3488 3.200 3.190 3.200 3.190 3.580 5,205,000 3.3488 -10.36%
2026-01-06 0 3.570 3.560 3.570 3.540 3.610 898,000 3,198,234 3.5615 3.570 3.560 3.570 3.540 3.610 898,000 3.5615 0.00%
2026-01-05 0 3.570 3.560 3.570 3.520 3.690 1,612,000 5,795,580 3.5953 3.570 3.560 3.570 3.520 3.690 1,612,000 3.5953 0.56%
2025-12-31 0 3.550 3.550 3.580 3.520 3.700 1,107,000 3,941,010 3.5601 3.550 3.550 3.580 3.520 3.700 1,107,000 3.5601 -1.39%
2025-12-30 0 3.600 3.540 3.600 3.450 3.760 3,963,873 14,147,081 3.5690 3.600 3.540 3.600 3.450 3.760 3,963,873 3.5690 -2.44%
2025-12-29 0 3.690 3.680 3.690 3.620 4.260 9,769,000 37,284,810 3.8166 3.690 3.680 3.690 3.620 4.260 9,769,000 3.8166 -14.19%
2025-12-24 0 4.300 4.290 4.300 4.280 4.330 99,000 424,977 4.2927 4.300 4.290 4.300 4.280 4.330 99,000 4.2927 0.00%
2025-12-23 0 4.300 4.290 4.300 4.280 4.360 225,000 966,808 4.2969 4.300 4.290 4.300 4.280 4.360 225,000 4.2969 -0.46%
2025-12-22 0 4.320 4.300 4.320 4.290 4.340 311,000 1,341,040 4.3120 4.320 4.300 4.320 4.290 4.340 311,000 4.3120 -0.46%
2025-12-19 0 4.340 4.310 4.340 4.310 4.360 540,000 2,338,180 4.3300 4.340 4.310 4.340 4.310 4.360 540,000 4.3300 -0.23%
2025-12-18 0 4.350 4.330 4.360 4.320 4.380 321,000 1,396,290 4.3498 4.350 4.330 4.360 4.320 4.380 321,000 4.3498 0.00%
2025-12-17 0 4.350 4.350 4.380 4.310 4.410 803,000 3,504,510 4.3643 4.350 4.350 4.380 4.310 4.410 803,000 4.3643 0.23%
2025-12-16 0 4.340 4.310 4.340 4.300 4.370 192,000 830,610 4.3261 4.340 4.310 4.340 4.300 4.370 192,000 4.3261 0.00%
2025-12-15 0 4.340 4.320 4.340 4.260 4.340 514,000 2,213,930 4.3073 4.340 4.320 4.340 4.260 4.340 514,000 4.3073 0.93%
2025-12-12 0 4.300 4.290 4.300 4.280 4.310 767,000 3,295,280 4.2963 4.300 4.290 4.300 4.280 4.310 767,000 4.2963 0.00%
2025-12-11 0 4.300 4.280 4.300 4.250 4.330 746,000 3,199,900 4.2894 4.300 4.280 4.300 4.250 4.330 746,000 4.2894 -0.46%
2025-12-10 0 4.320 4.320 4.330 4.270 4.330 709,000 3,051,213 4.3035 4.320 4.320 4.330 4.270 4.330 709,000 4.3035 0.00%
2025-12-09 0 4.320 4.310 4.320 4.300 4.350 339,000 1,461,230 4.3104 4.320 4.310 4.320 4.300 4.350 339,000 4.3104 0.00%
2025-12-08 0 4.320 4.310 4.320 4.300 4.360 324,000 1,402,870 4.3298 4.320 4.310 4.320 4.300 4.360 324,000 4.3298 0.00%
2025-12-05 0 4.320 4.320 4.330 4.290 4.330 515,000 2,220,000 4.3107 4.320 4.320 4.330 4.290 4.330 515,000 4.3107 0.00%
2025-12-04 0 4.320 4.320 4.340 4.320 4.360 154,000 667,220 4.3326 4.320 4.320 4.340 4.320 4.360 154,000 4.3326 -0.92%
2025-12-03 0 4.360 4.360 4.370 4.330 4.370 163,000 708,610 4.3473 4.360 4.360 4.370 4.330 4.370 163,000 4.3473 -0.23%
2025-12-02 0 4.370 4.360 4.370 4.330 4.390 427,000 1,860,870 4.3580 4.370 4.360 4.370 4.330 4.390 427,000 4.3580 0.46%
2025-12-01 0 4.350 4.340 4.360 4.350 4.450 676,000 2,963,670 4.3841 4.350 4.340 4.360 4.350 4.450 676,000 4.3841 -0.46%
2025-11-28 0 4.370 4.360 4.370 4.350 4.380 435,676 1,904,780 4.3720 4.370 4.360 4.370 4.350 4.380 435,676 4.3720 -0.23%
2025-11-27 0 4.380 4.350 4.380 4.310 4.400 723,000 3,151,130 4.3584 4.380 4.350 4.380 4.310 4.400 723,000 4.3584 1.62%
2025-11-26 0 4.310 4.310 4.330 4.290 4.340 725,944 3,138,569 4.3234 4.310 4.310 4.330 4.290 4.340 725,944 4.3234 0.00%
2025-11-25 0 4.310 4.280 4.310 4.270 4.350 928,680 3,998,463 4.3055 4.310 4.280 4.310 4.270 4.350 928,680 4.3055 -0.46%
2025-11-24 0 4.330 4.320 4.330 4.260 4.330 813,700 3,486,351 4.2846 4.330 4.320 4.330 4.260 4.330 813,700 4.2846 1.64%
2025-11-21 0 4.260 4.220 4.260 4.190 4.280 1,360,000 5,762,700 4.2373 4.260 4.220 4.260 4.190 4.280 1,360,000 4.2373 0.00%
2025-11-20 0 4.260 4.260 4.270 4.250 4.290 511,000 2,173,820 4.2541 4.260 4.260 4.270 4.250 4.290 511,000 4.2541 -0.47%
2025-11-19 0 4.280 4.280 4.290 4.250 4.280 461,000 1,964,910 4.2623 4.280 4.280 4.290 4.250 4.280 461,000 4.2623 -0.23%
2025-11-18 0 4.290 4.290 4.300 4.250 4.320 1,029,000 4,390,260 4.2665 4.290 4.290 4.300 4.250 4.320 1,029,000 4.2665 -0.92%
2025-11-17 0 4.330 4.290 4.330 4.270 4.480 1,677,000 7,275,460 4.3384 4.330 4.290 4.330 4.270 4.480 1,677,000 4.3384 0.70%
2025-11-14 0 4.300 4.290 4.310 4.280 4.340 603,000 2,596,890 4.3066 4.300 4.290 4.310 4.280 4.340 603,000 4.3066 -1.15%
2025-11-13 0 4.350 4.330 4.350 4.270 4.390 1,248,000 5,382,050 4.3125 4.350 4.330 4.350 4.270 4.390 1,248,000 4.3125 -0.68%
2025-11-12 0 4.380 4.380 4.400 4.380 4.430 232,000 1,021,090 4.4013 4.380 4.380 4.400 4.380 4.430 232,000 4.4013 -0.45%
2025-11-11 0 4.400 4.400 4.410 4.370 4.450 404,000 1,775,930 4.3959 4.400 4.400 4.410 4.370 4.450 404,000 4.3959 -0.90%
2025-11-10 0 4.440 4.440 4.450 4.370 4.460 1,027,000 4,557,120 4.4373 4.440 4.440 4.450 4.370 4.460 1,027,000 4.4373 1.60%
2025-11-07 0 4.370 4.370 4.380 4.360 4.420 955,000 4,207,020 4.4053 4.370 4.370 4.380 4.360 4.420 955,000 4.4053 -0.91%
2025-11-06 0 4.410 4.410 4.420 4.330 4.430 893,000 3,928,410 4.3991 4.410 4.410 4.420 4.330 4.430 893,000 4.3991 0.46%
2025-11-05 0 4.390 4.340 4.390 4.290 4.390 419,000 1,820,200 4.3442 4.390 4.340 4.390 4.290 4.390 419,000 4.3442 -0.23%
2025-11-04 0 4.400 4.360 4.400 4.350 4.410 494,000 2,163,630 4.3798 4.400 4.360 4.400 4.350 4.410 494,000 4.3798 0.46%
2025-11-03 0 4.380 4.380 4.390 4.320 4.400 567,000 2,479,090 4.3723 4.380 4.380 4.390 4.320 4.400 567,000 4.3723 0.46%
2025-10-31 0 4.360 4.360 4.370 4.300 4.370 220,000 956,700 4.3486 4.360 4.360 4.370 4.300 4.370 220,000 4.3486 0.46%
2025-10-30 0 4.340 4.340 4.360 4.290 4.380 968,000 4,179,836 4.3180 4.340 4.340 4.360 4.290 4.380 968,000 4.3180 0.46%
2025-10-28 0 4.320 4.310 4.320 4.310 4.430 1,427,000 6,204,942 4.3482 4.320 4.310 4.320 4.310 4.430 1,427,000 4.3482 -1.59%
2025-10-27 0 4.390 4.390 4.410 4.360 4.430 579,000 2,550,421 4.4049 4.390 4.390 4.410 4.360 4.430 579,000 4.4049 0.23%
2025-10-24 0 4.380 4.360 4.380 4.360 4.420 921,000 4,034,600 4.3807 4.380 4.360 4.380 4.360 4.420 921,000 4.3807 -0.23%
2025-10-23 0 4.390 4.390 4.410 4.350 4.710 5,557,000 24,784,390 4.4600 4.390 4.390 4.410 4.350 4.710 5,557,000 4.4600 -2.44%
2025-10-22 0 4.500 4.480 4.500 4.460 4.530 715,000 3,207,980 4.4867 4.500 4.480 4.500 4.460 4.530 715,000 4.4867 -1.53%
2025-10-21 0 4.570 4.530 4.570 4.500 4.620 1,421,000 6,471,420 4.5541 4.570 4.530 4.570 4.500 4.620 1,421,000 4.5541 -0.65%
2025-10-20 0 4.600 4.590 4.600 4.530 4.650 1,503,000 6,879,440 4.5771 4.600 4.590 4.600 4.530 4.650 1,503,000 4.5771 0.22%
2025-10-17 0 4.590 4.570 4.590 4.550 4.720 2,493,000 11,513,690 4.6184 4.590 4.570 4.590 4.550 4.720 2,493,000 4.6184 -2.13%
2025-10-16 0 4.690 4.680 4.710 4.610 4.760 1,965,000 9,218,770 4.6915 4.690 4.680 4.710 4.610 4.760 1,965,000 4.6915 0.86%
2025-10-15 0 4.650 4.650 4.660 4.520 4.670 3,014,000 13,881,450 4.6057 4.650 4.650 4.660 4.520 4.670 3,014,000 4.6057 1.97%
2025-10-14 0 4.560 4.560 4.570 4.560 4.760 4,472,000 20,775,710 4.6457 4.560 4.560 4.570 4.560 4.760 4,472,000 4.6457 -2.56%
2025-10-13 0 4.680 4.670 4.690 4.480 4.890 11,239,000 53,351,765 4.7470 4.680 4.670 4.690 4.480 4.890 11,239,000 4.7470 2.18%
2025-10-10 0 4.580 4.580 4.590 4.560 4.660 2,816,000 12,948,234 4.5981 4.580 4.580 4.590 4.560 4.660 2,816,000 4.5981 -0.65%
2025-10-09 0 4.610 4.610 4.620 4.380 4.660 8,122,000 36,943,940 4.5486 4.610 4.610 4.620 4.380 4.660 8,122,000 4.5486 5.25%
2025-10-08 0 4.380 4.370 4.380 4.320 4.380 189,000 822,790 4.3534 4.380 4.370 4.380 4.320 4.380 189,000 4.3534 -0.68%
2025-10-06 0 4.410 4.400 4.410 4.320 4.520 401,000 1,753,160 4.3720 4.410 4.400 4.410 4.320 4.520 401,000 4.3720 -0.90%
2025-10-03 0 4.450 4.410 4.450 4.400 4.940 121,000 538,740 4.4524 4.450 4.410 4.450 4.400 4.940 121,000 4.4524 0.00%
2025-10-02 0 4.450 4.410 4.450 4.420 4.620 221,000 993,560 4.4957 4.450 4.410 4.450 4.420 4.620 221,000 4.4957 0.91%
2025-09-30 0 4.410 4.400 4.410 4.330 4.430 4,237,000 18,526,935 4.3727 4.410 4.400 4.410 4.330 4.430 4,237,000 4.3727 0.92%
2025-09-29 0 4.370 4.370 4.380 4.340 4.580 9,408,000 41,563,610 4.4179 4.370 4.370 4.380 4.340 4.580 9,408,000 4.4179 -1.80%
2025-09-26 0 4.450 4.450 4.460 4.280 5.360 57,854,000 282,424,160 4.8817 4.450 4.450 4.460 4.280 5.360 57,854,000 4.8817 2.53%
2025-09-25 0 4.340 4.340 4.360 4.320 4.420 759,000 3,295,890 4.3424 4.340 4.340 4.360 4.320 4.420 759,000 4.3424 -0.91%
2025-09-24 0 4.380 4.360 4.380 4.320 4.410 1,097,000 4,793,700 4.3698 4.380 4.360 4.380 4.320 4.410 1,097,000 4.3698 0.46%
2025-09-23 0 4.360 4.360 4.390 4.360 4.500 822,000 3,609,340 4.3909 4.360 4.360 4.390 4.360 4.500 822,000 4.3909 -2.02%
2025-09-22 0 4.450 4.450 4.470 4.410 4.520 1,244,000 5,555,800 4.4661 4.450 4.450 4.470 4.410 4.520 1,244,000 4.4661 -0.67%
2025-09-19 0 4.480 4.470 4.480 4.440 4.590 2,920,000 13,154,600 4.5050 4.480 4.470 4.480 4.440 4.590 2,920,000 4.5050 -0.88%
2025-09-18 0 4.520 4.520 4.530 4.500 4.680 4,342,000 19,848,110 4.5712 4.520 4.520 4.530 4.500 4.680 4,342,000 4.5712 -1.09%
2025-09-17 0 4.570 4.570 4.590 4.450 4.740 15,059,000 69,726,460 4.6302 4.570 4.570 4.590 4.450 4.740 15,059,000 4.6302 3.63%
2025-09-16 0 4.410 4.410 4.440 4.400 4.600 2,052,000 9,129,670 4.4492 4.410 4.410 4.440 4.400 4.600 2,052,000 4.4492 -2.86%
2025-09-15 0 4.540 4.530 4.560 4.440 4.720 5,253,000 24,035,410 4.5756 4.540 4.530 4.560 4.440 4.720 5,253,000 4.5756 -1.52%
2025-09-12 0 4.610 4.610 4.630 4.230 4.700 17,864,000 81,085,666 4.5391 4.610 4.610 4.630 4.230 4.700 17,864,000 4.5391 8.73%
2025-09-11 0 4.240 4.240 4.250 4.230 4.280 1,389,000 5,916,190 4.2593 4.240 4.240 4.250 4.230 4.280 1,389,000 4.2593 -0.24%
2025-09-10 0 4.250 4.250 4.270 4.180 4.300 3,458,000 14,632,880 4.2316 4.250 4.250 4.270 4.180 4.300 3,458,000 4.2316 0.00%
2025-09-09 0 4.250 4.250 4.270 4.230 4.310 1,273,000 5,426,310 4.2626 4.250 4.250 4.270 4.230 4.310 1,273,000 4.2626 -0.23%
2025-09-08 0 4.260 4.260 4.270 4.240 4.280 994,000 4,229,885 4.2554 4.260 4.260 4.270 4.240 4.280 994,000 4.2554 0.24%
2025-09-05 0 4.250 4.250 4.260 4.210 4.280 1,434,000 6,086,540 4.2444 4.250 4.250 4.260 4.210 4.280 1,434,000 4.2444 0.71%
2025-09-04 0 4.220 4.220 4.230 4.210 4.260 1,417,000 5,991,550 4.2283 4.220 4.220 4.230 4.210 4.260 1,417,000 4.2283 -0.71%
2025-09-03 0 4.250 4.240 4.250 4.220 4.270 1,197,000 5,080,020 4.2440 4.250 4.240 4.250 4.220 4.270 1,197,000 4.2440 0.24%
2025-09-02 0 4.240 4.240 4.250 4.230 4.360 2,781,000 11,912,720 4.2836 4.240 4.240 4.250 4.230 4.360 2,781,000 4.2836 -2.75%
2025-09-01 0 4.360 4.340 4.360 4.340 4.420 1,048,000 4,561,680 4.3527 4.360 4.340 4.360 4.340 4.420 1,048,000 4.3527 -0.23%
2025-08-29 0 4.370 4.360 4.370 4.360 4.440 1,458,000 6,402,220 4.3911 4.370 4.360 4.370 4.360 4.440 1,458,000 4.3911 -0.68%
2025-08-28 0 4.400 4.390 4.400 4.380 4.480 1,409,000 6,214,340 4.4105 4.400 4.390 4.400 4.380 4.480 1,409,000 4.4105 -0.68%
2025-08-27 0 4.430 4.420 4.430 4.420 4.530 1,744,000 7,794,070 4.4691 4.430 4.420 4.430 4.420 4.530 1,744,000 4.4691 -0.89%
2025-08-26 0 4.470 4.470 4.480 4.470 4.540 1,212,000 5,451,170 4.4977 4.470 4.470 4.480 4.470 4.540 1,212,000 4.4977 -0.45%
2025-08-25 0 4.490 4.490 4.500 4.460 4.550 1,670,000 7,507,425 4.4955 4.490 4.490 4.500 4.460 4.550 1,670,000 4.4955 -0.22%
2025-08-22 0 4.500 4.500 4.510 4.480 4.550 1,431,000 6,454,020 4.5101 4.500 4.500 4.510 4.480 4.550 1,431,000 4.5101 -0.44%
2025-08-21 0 4.520 4.520 4.530 4.490 4.600 1,956,000 8,845,810 4.5224 4.520 4.520 4.530 4.490 4.600 1,956,000 4.5224 -0.88%
2025-08-20 0 4.560 4.560 4.580 4.550 4.670 2,924,000 13,408,500 4.5857 4.560 4.560 4.580 4.550 4.670 2,924,000 4.5857 -1.30%
2025-08-19 0 4.620 4.620 4.630 4.600 4.820 7,161,000 33,616,630 4.6944 4.620 4.620 4.630 4.600 4.820 7,161,000 4.6944 -1.07%
2025-08-18 0 4.670 4.650 4.670 4.540 4.700 6,510,000 30,149,900 4.6313 4.670 4.650 4.670 4.540 4.700 6,510,000 4.6313 3.32%
2025-08-15 0 4.520 4.510 4.520 4.390 4.520 3,110,000 13,902,010 4.4701 4.520 4.510 4.520 4.390 4.520 3,110,000 4.4701 1.80%
2025-08-14 0 4.440 4.410 4.440 4.410 4.460 1,448,000 6,424,540 4.4368 4.440 4.410 4.440 4.410 4.460 1,448,000 4.4368 0.00%
2025-08-13 0 4.440 4.430 4.440 4.410 4.470 1,485,000 6,583,170 4.4331 4.440 4.430 4.440 4.410 4.470 1,485,000 4.4331 -0.22%
2025-08-12 0 4.450 4.420 4.450 4.360 4.450 2,701,000 11,918,720 4.4127 4.450 4.420 4.450 4.360 4.450 2,701,000 4.4127 1.60%
2025-08-11 0 4.380 4.380 4.390 4.360 4.410 1,306,000 5,717,270 4.3777 4.380 4.380 4.390 4.360 4.410 1,306,000 4.3777 -0.23%
2025-08-08 0 4.390 4.380 4.390 4.340 4.430 2,290,000 10,038,950 4.3838 4.390 4.380 4.390 4.340 4.430 2,290,000 4.3838 0.23%
2025-08-07 0 4.380 4.370 4.380 4.370 4.460 1,939,000 8,540,340 4.4045 4.380 4.370 4.380 4.370 4.460 1,939,000 4.4045 -1.57%
2025-08-06 0 4.450 4.450 4.460 4.380 4.500 2,515,000 11,199,510 4.4531 4.450 4.450 4.460 4.380 4.500 2,515,000 4.4531 0.68%
2025-08-05 0 4.420 4.410 4.420 4.280 4.450 3,879,000 16,922,250 4.3625 4.420 4.410 4.420 4.280 4.450 3,879,000 4.3625 0.91%
2025-08-04 0 4.380 4.370 4.380 4.290 4.400 2,878,000 12,481,610 4.3369 4.380 4.370 4.380 4.290 4.400 2,878,000 4.3369 0.46%
2025-08-01 0 4.360 4.360 4.380 4.350 4.540 3,815,000 16,794,880 4.4023 4.360 4.360 4.380 4.350 4.540 3,815,000 4.4023 -2.24%
2025-07-31 0 4.460 4.440 4.470 4.430 4.610 3,974,000 17,884,590 4.5004 4.460 4.440 4.470 4.430 4.610 3,974,000 4.5004 -3.04%
2025-07-30 0 4.600 4.590 4.600 4.520 4.640 3,934,000 18,064,140 4.5918 4.600 4.590 4.600 4.520 4.640 3,934,000 4.5918 -0.43%
2025-07-29 0 4.620 4.620 4.630 4.490 4.900 19,353,000 91,213,590 4.7131 4.620 4.620 4.630 4.490 4.900 19,353,000 4.7131 1.32%
2025-07-28 0 4.560 4.560 4.570 4.480 4.690 6,755,000 30,969,250 4.5846 4.560 4.560 4.570 4.480 4.690 6,755,000 4.5846 -1.30%
2025-07-25 0 4.620 4.620 4.630 4.610 4.730 4,235,000 19,731,620 4.6592 4.620 4.620 4.630 4.610 4.730 4,235,000 4.6592 -0.65%
2025-07-24 0 4.650 4.650 4.660 4.620 4.700 3,414,000 15,848,950 4.6423 4.650 4.650 4.660 4.620 4.700 3,414,000 4.6423 0.00%
2025-07-23 0 4.650 4.650 4.660 4.550 4.680 6,449,000 29,815,350 4.6233 4.650 4.650 4.660 4.550 4.680 6,449,000 4.6233 0.87%
2025-07-22 0 4.610 4.610 4.620 4.590 4.770 5,102,000 23,665,170 4.6384 4.610 4.610 4.620 4.590 4.770 5,102,000 4.6384 -1.50%
2025-07-21 0 4.680 4.670 4.680 4.630 4.880 7,997,000 37,755,440 4.7212 4.680 4.670 4.680 4.630 4.880 7,997,000 4.7212 -3.31%
2025-07-18 0 4.840 4.840 4.850 4.700 4.880 11,556,000 55,580,550 4.8097 4.840 4.840 4.850 4.700 4.880 11,556,000 4.8097 1.26%
2025-07-17 0 4.780 4.770 4.780 4.760 4.970 14,374,000 69,448,795 4.8316 4.780 4.770 4.780 4.760 4.970 14,374,000 4.8316 -2.05%
2025-07-16 0 4.880 4.880 4.890 4.740 5.010 14,993,000 73,262,170 4.8864 4.880 4.880 4.890 4.740 5.010 14,993,000 4.8864 0.83%
2025-07-15 0 4.840 4.840 4.850 4.760 4.990 14,040,000 68,122,785 4.8521 4.840 4.840 4.850 4.760 4.990 14,040,000 4.8521 -2.02%
2025-07-14 0 4.940 4.940 4.950 4.880 5.050 13,990,000 69,310,990 4.9543 4.940 4.940 4.950 4.880 5.050 13,990,000 4.9543 1.23%
2025-07-11 0 4.880 4.870 4.880 4.730 4.980 21,557,000 104,011,570 4.8250 4.880 4.870 4.880 4.730 4.980 21,557,000 4.8250 3.17%
2025-07-10 0 4.730 4.720 4.730 4.680 5.550 58,755,000 293,581,430 4.9967 4.730 4.720 4.730 4.680 5.550 58,755,000 4.9967 -0.42%
2025-07-09 0 4.750 4.740 4.750 4.630 5.050 25,429,000 121,205,010 4.7664 4.750 4.740 4.750 4.630 5.050 25,429,000 4.7664 -5.94%
2025-07-08 0 5.050 5.050 5.060 4.600 6.850 82,064,000 469,556,550 5.7218 5.050 5.050 5.060 4.600 6.850 82,064,000 5.7218 18.82%
2025-07-07 0 4.250 4.240 4.250 4.200 4.280 620,000 2,630,720 4.2431 4.250 4.240 4.250 4.200 4.280 620,000 4.2431 -0.23%
2025-07-04 0 4.260 4.240 4.260 4.180 4.260 607,000 2,570,890 4.2354 4.260 4.240 4.260 4.180 4.260 607,000 4.2354 1.19%
2025-07-03 0 4.210 4.200 4.210 4.170 4.230 624,000 2,620,220 4.1991 4.210 4.200 4.210 4.170 4.230 624,000 4.1991 -0.47%
2025-07-02 0 4.230 4.220 4.240 4.130 4.250 889,000 3,718,530 4.1828 4.230 4.220 4.240 4.130 4.250 889,000 4.1828 2.17%
2025-06-30 0 4.140 4.130 4.140 4.130 4.160 283,000 1,172,030 4.1414 4.140 4.130 4.140 4.130 4.160 283,000 4.1414 -0.24%
2025-06-27 0 4.150 4.140 4.150 4.110 4.160 666,000 2,754,460 4.1358 4.150 4.140 4.150 4.110 4.160 666,000 4.1358 0.73%
2025-06-26 0 4.120 4.120 4.140 4.120 4.180 492,000 2,041,820 4.1500 4.120 4.120 4.140 4.120 4.180 492,000 4.1500 0.00%
2025-06-25 0 4.120 4.110 4.140 4.090 4.170 667,000 2,760,370 4.1385 4.120 4.110 4.140 4.090 4.170 667,000 4.1385 0.49%
2025-06-24 0 4.100 4.090 4.100 4.070 4.100 293,000 1,198,340 4.0899 4.100 4.090 4.100 4.070 4.100 293,000 4.0899 0.49%
2025-06-23 0 4.080 4.070 4.080 4.050 4.090 612,000 2,488,560 4.0663 4.080 4.070 4.080 4.050 4.090 612,000 4.0663 0.00%
2025-06-20 0 4.080 4.080 4.090 4.070 4.140 631,000 2,587,420 4.1005 4.080 4.080 4.090 4.070 4.140 631,000 4.1005 -0.49%
2025-06-19 0 4.100 4.080 4.100 4.080 4.110 210,000 859,730 4.0940 4.100 4.080 4.100 4.080 4.110 210,000 4.0940 0.00%
2025-06-18 0 4.100 4.080 4.100 4.070 4.120 629,000 2,572,970 4.0906 4.100 4.080 4.100 4.070 4.120 629,000 4.0906 0.24%
2025-06-17 0 4.090 4.080 4.090 4.080 4.120 307,000 1,259,248 4.1018 4.090 4.080 4.090 4.080 4.120 307,000 4.1018 -0.24%
2025-06-16 0 4.100 4.080 4.100 4.060 4.110 603,000 2,466,509 4.0904 4.100 4.080 4.100 4.060 4.110 603,000 4.0904 -0.24%
2025-06-13 0 4.110 4.110 4.130 4.070 4.160 629,000 2,585,990 4.1113 4.110 4.110 4.130 4.070 4.160 629,000 4.1113 -1.20%
2025-06-12 0 4.160 4.140 4.160 4.140 4.170 408,000 1,695,408 4.1554 4.160 4.140 4.160 4.140 4.170 408,000 4.1554 0.00%
2025-06-11 0 4.160 4.150 4.160 4.120 4.180 685,000 2,844,119 4.1520 4.160 4.150 4.160 4.120 4.180 685,000 4.1520 0.24%
2025-06-10 0 4.150 4.130 4.150 4.120 4.170 352,000 1,458,070 4.1422 4.150 4.130 4.150 4.120 4.170 352,000 4.1422 -0.24%
2025-06-09 0 4.160 4.140 4.160 4.140 4.180 631,000 2,625,880 4.1615 4.160 4.140 4.160 4.140 4.180 631,000 4.1615 -0.48%
2025-06-06 0 4.180 4.160 4.180 4.150 4.210 407,000 1,702,695 4.1835 4.180 4.160 4.180 4.150 4.210 407,000 4.1835 0.24%
2025-06-05 0 4.170 4.170 4.180 4.160 4.220 359,000 1,505,195 4.1927 4.170 4.170 4.180 4.160 4.220 359,000 4.1927 -0.48%
2025-06-04 0 4.190 4.170 4.190 4.170 4.200 621,000 2,598,300 4.1841 4.190 4.170 4.190 4.170 4.200 621,000 4.1841 0.00%
2025-06-03 0 4.190 4.180 4.190 4.160 4.200 603,000 2,520,380 4.1797 4.190 4.180 4.190 4.160 4.200 603,000 4.1797 0.24%
2025-06-02 0 4.180 4.170 4.180 4.150 4.210 362,000 1,511,100 4.1743 4.180 4.170 4.180 4.150 4.210 362,000 4.1743 -0.48%
2025-05-30 0 4.200 4.180 4.200 4.180 4.230 634,000 2,663,870 4.2017 4.200 4.180 4.200 4.180 4.230 634,000 4.2017 0.48%
2025-05-29 0 4.180 4.170 4.180 4.120 4.190 676,000 2,815,480 4.1649 4.180 4.170 4.180 4.120 4.190 676,000 4.1649 0.72%
2025-05-28 0 4.150 4.130 4.150 4.110 4.180 451,000 1,864,880 4.1350 4.150 4.130 4.150 4.110 4.180 451,000 4.1350 -0.24%
2025-05-27 0 4.160 4.150 4.160 4.160 4.210 468,000 1,955,130 4.1776 4.160 4.150 4.160 4.160 4.210 468,000 4.1776 -0.72%
2025-05-26 0 4.190 4.160 4.190 4.160 4.230 312,000 1,304,300 4.1804 4.190 4.160 4.190 4.160 4.230 312,000 4.1804 -0.48%
2025-05-23 0 4.210 4.180 4.210 4.180 4.220 383,000 1,609,270 4.2017 4.210 4.180 4.210 4.180 4.220 383,000 4.2017 0.96%
2025-05-22 0 4.170 4.170 4.180 4.160 4.220 411,000 1,720,900 4.1871 4.170 4.170 4.180 4.160 4.220 411,000 4.1871 -0.95%
2025-05-21 0 4.210 4.200 4.210 4.150 4.280 346,000 1,453,710 4.2015 4.210 4.200 4.210 4.150 4.280 346,000 4.2015 -0.94%
2025-05-20 0 4.250 4.240 4.260 4.210 4.280 799,000 3,392,350 4.2457 4.250 4.240 4.260 4.210 4.280 799,000 4.2457 0.47%
2025-05-19 0 4.230 4.220 4.230 4.200 4.250 611,000 2,577,150 4.2179 4.230 4.220 4.230 4.200 4.250 611,000 4.2179 0.00%
2025-05-16 0 4.230 4.210 4.230 4.190 4.240 339,000 1,425,660 4.2055 4.230 4.210 4.230 4.190 4.240 339,000 4.2055 -0.70%
2025-05-15 0 4.260 4.240 4.260 4.200 4.270 695,000 2,945,910 4.2387 4.260 4.240 4.260 4.200 4.270 695,000 4.2387 0.47%
2025-05-14 0 4.240 4.210 4.240 4.170 4.250 699,000 2,946,490 4.2153 4.240 4.210 4.240 4.170 4.250 699,000 4.2153 0.47%
2025-05-13 0 4.220 4.200 4.220 4.190 4.230 412,000 1,732,870 4.2060 4.220 4.200 4.220 4.190 4.230 412,000 4.2060 -0.47%
2025-05-12 0 4.240 4.210 4.240 4.160 4.240 734,000 3,078,150 4.1937 4.240 4.210 4.240 4.160 4.240 734,000 4.1937 0.47%
2025-05-09 0 4.220 4.200 4.220 4.170 4.270 698,000 2,949,530 4.2257 4.220 4.200 4.220 4.170 4.270 698,000 4.2257 -0.47%
2025-05-08 0 4.240 4.220 4.240 4.200 4.300 731,000 3,085,660 4.2211 4.240 4.220 4.240 4.200 4.300 731,000 4.2211 0.00%
2025-05-07 0 4.240 4.230 4.240 4.150 4.290 944,000 3,991,600 4.2284 4.240 4.230 4.240 4.150 4.290 944,000 4.2284 1.19%
2025-05-06 0 4.190 4.170 4.190 4.150 4.270 624,000 2,619,980 4.1987 4.190 4.170 4.190 4.150 4.270 624,000 4.1987 -0.95%
2025-05-02 0 4.230 4.220 4.230 4.190 4.280 809,000 3,424,400 4.2329 4.230 4.220 4.230 4.190 4.280 809,000 4.2329 0.48%
2025-04-30 0 4.210 4.200 4.210 4.150 4.250 657,000 2,748,380 4.1832 4.210 4.200 4.210 4.150 4.250 657,000 4.1832 1.94%
2025-04-29 0 4.130 4.130 4.160 4.130 4.180 350,000 1,453,440 4.1527 4.130 4.130 4.160 4.130 4.180 350,000 4.1527 -0.72%
2025-04-28 0 4.160 4.140 4.160 4.120 4.230 285,000 1,183,000 4.1509 4.160 4.140 4.160 4.120 4.230 285,000 4.1509 -0.48%
2025-04-25 0 4.180 4.170 4.180 4.160 4.270 453,000 1,913,280 4.2236 4.180 4.170 4.180 4.160 4.270 453,000 4.2236 -1.42%
2025-04-24 0 4.240 4.210 4.240 4.200 4.260 654,000 2,760,230 4.2205 4.240 4.210 4.240 4.200 4.260 654,000 4.2205 0.47%
2025-04-23 0 4.220 4.210 4.220 4.130 4.220 931,000 3,891,050 4.1794 4.220 4.210 4.220 4.130 4.220 931,000 4.1794 1.93%
2025-04-22 0 4.140 4.120 4.140 4.100 4.150 614,000 2,537,660 4.1330 4.140 4.120 4.140 4.100 4.150 614,000 4.1330 0.24%
2025-04-17 0 4.130 4.110 4.130 4.080 4.140 687,000 2,819,300 4.1038 4.130 4.110 4.130 4.080 4.140 687,000 4.1038 0.98%
2025-04-16 0 4.090 4.060 4.080 4.050 4.110 613,000 2,496,700 4.0729 4.090 4.060 4.080 4.050 4.110 613,000 4.0729 -0.49%
2025-04-15 0 4.110 4.070 4.110 4.060 4.150 299,000 1,226,690 4.1026 4.110 4.070 4.110 4.060 4.150 299,000 4.1026 -0.72%
2025-04-14 0 4.140 4.120 4.140 4.120 4.160 290,000 1,199,060 4.1347 4.140 4.120 4.140 4.120 4.160 290,000 4.1347 0.00%
2025-04-11 0 4.140 4.140 4.160 4.130 4.200 461,000 1,916,750 4.1578 4.140 4.140 4.160 4.130 4.200 461,000 4.1578 -0.96%
2025-04-10 0 4.180 4.180 4.200 4.160 4.230 662,000 2,779,310 4.1984 4.180 4.180 4.200 4.160 4.230 662,000 4.1984 -0.24%
2025-04-09 0 4.190 4.180 4.190 4.100 4.200 605,000 2,517,460 4.1611 4.190 4.180 4.190 4.100 4.200 605,000 4.1611 0.48%
2025-04-08 0 4.170 4.150 4.170 4.120 4.200 632,000 2,626,120 4.1553 4.170 4.150 4.170 4.120 4.200 632,000 4.1553 1.46%
2025-04-07 0 4.110 4.100 4.120 4.080 4.270 561,000 2,317,040 4.1302 4.110 4.100 4.120 4.080 4.270 561,000 4.1302 -3.75%
2025-04-03 0 4.270 4.240 4.270 4.200 4.270 608,000 2,573,180 4.2322 4.270 4.240 4.270 4.200 4.270 608,000 4.2322 0.47%
2025-04-02 0 4.250 4.230 4.250 4.220 4.280 409,000 1,735,870 4.2442 4.250 4.230 4.250 4.220 4.280 409,000 4.2442 -0.93%
2025-04-01 0 4.290 4.280 4.300 4.190 4.290 677,000 2,875,970 4.2481 4.290 4.280 4.300 4.190 4.290 677,000 4.2481 1.90%
2025-03-31 0 4.210 4.210 4.220 4.170 4.240 604,000 2,542,190 4.2089 4.210 4.210 4.220 4.170 4.240 604,000 4.2089 -0.47%
2025-03-28 0 4.230 4.180 4.230 4.150 4.230 395,000 1,656,390 4.1934 4.230 4.180 4.230 4.150 4.230 395,000 4.1934 0.71%
2025-03-27 0 4.200 4.200 4.210 4.160 4.230 615,000 2,579,930 4.1950 4.200 4.200 4.210 4.160 4.230 615,000 4.1950 -0.24%
2025-03-26 0 4.210 4.190 4.210 4.130 4.210 900,000 3,741,750 4.1575 4.210 4.190 4.210 4.130 4.210 900,000 4.1575 1.20%
2025-03-25 0 4.160 4.130 4.160 4.120 4.180 651,000 2,697,280 4.1433 4.160 4.130 4.160 4.120 4.180 651,000 4.1433 0.00%
2025-03-24 0 4.160 4.120 4.160 4.100 4.180 352,000 1,454,440 4.1319 4.160 4.120 4.160 4.100 4.180 352,000 4.1319 -0.48%
2025-03-21 0 4.180 4.150 4.180 4.120 4.220 610,000 2,538,310 4.1612 4.180 4.150 4.180 4.120 4.220 610,000 4.1612 -0.48%
2025-03-20 0 4.200 4.170 4.200 4.170 4.270 722,000 3,042,340 4.2138 4.200 4.170 4.200 4.170 4.270 722,000 4.2138 0.00%
2025-03-19 0 4.200 4.180 4.200 4.180 4.240 400,000 1,683,650 4.2091 4.200 4.180 4.200 4.180 4.240 400,000 4.2091 -0.24%
2025-03-18 0 4.210 4.200 4.210 4.170 4.250 650,000 2,730,190 4.2003 4.210 4.200 4.210 4.170 4.250 650,000 4.2003 -0.24%
2025-03-17 0 4.220 4.200 4.220 4.150 4.300 511,000 2,146,460 4.2005 4.220 4.200 4.220 4.150 4.300 511,000 4.2005 0.00%
2025-03-14 0 4.220 4.190 4.220 4.120 4.270 912,000 3,816,800 4.1851 4.220 4.190 4.220 4.120 4.270 912,000 4.1851 -0.24%
2025-03-13 0 4.230 4.210 4.230 4.040 4.230 1,183,000 4,878,100 4.1235 4.230 4.210 4.230 4.040 4.230 1,183,000 4.1235 3.93%
2025-03-12 0 4.070 4.060 4.070 4.060 4.110 439,000 1,790,790 4.0792 4.070 4.060 4.070 4.060 4.110 439,000 4.0792 -0.73%
2025-03-11 0 4.100 4.080 4.100 4.080 4.130 307,000 1,257,945 4.0975 4.100 4.080 4.100 4.080 4.130 307,000 4.0975 -0.73%
2025-03-10 0 4.130 4.120 4.130 4.110 4.170 435,000 1,799,620 4.1371 4.130 4.120 4.130 4.110 4.170 435,000 4.1371 -0.24%
2025-03-07 0 4.140 4.120 4.140 4.120 4.160 656,000 2,712,725 4.1353 4.140 4.120 4.140 4.120 4.160 656,000 4.1353 -0.24%
2025-03-06 0 4.150 4.130 4.150 4.110 4.170 745,000 3,083,790 4.1393 4.150 4.130 4.150 4.110 4.170 745,000 4.1393 0.73%
2025-03-05 0 4.120 4.120 4.130 4.120 4.160 692,000 2,867,290 4.1435 4.120 4.120 4.130 4.120 4.160 692,000 4.1435 -0.96%
2025-03-04 0 4.160 4.130 4.160 4.130 4.170 388,000 1,610,345 4.1504 4.160 4.130 4.160 4.130 4.170 388,000 4.1504 -0.24%
2025-03-03 0 4.170 4.150 4.170 4.120 4.200 351,000 1,462,900 4.1678 4.170 4.150 4.170 4.120 4.200 351,000 4.1678 -0.24%
2025-02-28 0 4.180 4.160 4.180 4.150 4.200 344,000 1,431,870 4.1624 4.180 4.160 4.180 4.150 4.200 344,000 4.1624 0.24%
2025-02-27 0 4.170 4.170 4.180 4.150 4.190 328,000 1,364,720 4.1607 4.170 4.170 4.180 4.150 4.190 328,000 4.1607 -0.48%
2025-02-26 0 4.190 4.170 4.190 4.150 4.210 619,000 2,588,300 4.1814 4.190 4.170 4.190 4.150 4.210 619,000 4.1814 0.00%
2025-02-25 0 4.190 4.170 4.190 4.160 4.210 615,000 2,571,580 4.1814 4.190 4.170 4.190 4.160 4.210 615,000 4.1814 0.24%
2025-02-24 0 4.180 4.180 4.190 4.170 4.220 358,000 1,501,680 4.1946 4.180 4.180 4.190 4.170 4.220 358,000 4.1946 0.00%
2025-02-21 0 4.180 4.170 4.180 4.170 4.280 388,000 1,627,530 4.1947 4.180 4.170 4.180 4.170 4.280 388,000 4.1947 -1.18%
2025-02-20 0 4.230 4.210 4.230 4.190 4.230 628,000 2,642,160 4.2073 4.230 4.210 4.230 4.190 4.230 628,000 4.2073 0.24%
2025-02-19 0 4.220 4.200 4.230 4.180 4.260 977,000 4,127,134 4.2243 4.220 4.200 4.230 4.180 4.260 977,000 4.2243 0.96%
2025-02-18 0 4.180 4.170 4.190 4.170 4.220 337,000 1,409,890 4.1836 4.180 4.170 4.190 4.170 4.220 337,000 4.1836 -0.48%
2025-02-17 0 4.200 4.180 4.210 4.180 4.240 439,000 1,849,340 4.2126 4.200 4.180 4.210 4.180 4.240 439,000 4.2126 0.00%
2025-02-14 0 4.200 4.190 4.200 4.180 4.240 469,000 1,971,050 4.2027 4.200 4.190 4.200 4.180 4.240 469,000 4.2027 -0.47%
2025-02-13 0 4.220 4.200 4.220 4.190 4.250 623,000 2,630,280 4.2220 4.220 4.200 4.220 4.190 4.250 623,000 4.2220 0.00%
2025-02-12 0 4.220 4.200 4.220 4.170 4.280 561,000 2,374,030 4.2318 4.220 4.200 4.220 4.170 4.280 561,000 4.2318 -0.94%
2025-02-11 0 4.260 4.220 4.260 4.220 4.280 635,000 2,694,200 4.2428 4.260 4.220 4.260 4.220 4.280 635,000 4.2428 0.71%
2025-02-10 0 4.230 4.200 4.240 4.180 4.240 668,000 2,809,690 4.2061 4.230 4.200 4.240 4.180 4.240 668,000 4.2061 0.24%
2025-02-07 0 4.220 4.190 4.220 4.190 4.220 641,000 2,695,890 4.2058 4.220 4.190 4.220 4.190 4.220 641,000 4.2058 0.00%
2025-02-06 0 4.220 4.200 4.230 4.140 4.220 617,000 2,588,380 4.1951 4.220 4.200 4.230 4.140 4.220 617,000 4.1951 0.72%
2025-02-05 0 4.190 4.180 4.190 4.170 4.240 425,000 1,781,490 4.1917 4.190 4.180 4.190 4.170 4.240 425,000 4.1917 -0.95%
2025-02-04 0 4.230 4.200 4.230 4.200 4.320 604,000 2,562,080 4.2419 4.230 4.200 4.230 4.200 4.320 604,000 4.2419 -1.17%
2025-02-03 0 4.280 4.260 4.280 4.180 4.290 763,000 3,226,000 4.2280 4.280 4.260 4.280 4.180 4.290 763,000 4.2280 1.42%
2025-01-28 0 4.220 4.190 4.220 4.160 4.220 291,000 1,219,050 4.1892 4.220 4.190 4.220 4.160 4.220 291,000 4.1892 0.72%
2025-01-27 0 4.190 4.180 4.190 4.170 4.210 306,000 1,280,350 4.1842 4.190 4.180 4.190 4.170 4.210 306,000 4.1842 0.00%
2025-01-24 0 4.190 4.180 4.190 4.160 4.220 255,000 1,066,110 4.1808 4.190 4.180 4.190 4.160 4.220 255,000 4.1808 0.00%
2025-01-23 0 4.190 4.180 4.190 4.180 4.230 413,000 1,737,850 4.2079 4.190 4.180 4.190 4.180 4.230 413,000 4.2079 -0.71%
2025-01-22 0 4.220 4.210 4.220 4.180 4.240 664,000 2,788,160 4.1990 4.220 4.210 4.220 4.180 4.240 664,000 4.1990 0.48%
2025-01-21 0 4.200 4.180 4.200 4.180 4.240 535,000 2,248,050 4.2020 4.200 4.180 4.200 4.180 4.240 535,000 4.2020 -0.71%
2025-01-20 0 4.230 4.200 4.230 4.210 4.260 385,000 1,626,450 4.2245 4.230 4.200 4.230 4.210 4.260 385,000 4.2245 0.24%
2025-01-17 0 4.220 4.180 4.220 4.140 4.240 973,000 4,068,980 4.1819 4.220 4.180 4.220 4.140 4.240 973,000 4.1819 0.72%
2025-01-16 0 4.190 4.180 4.190 4.160 4.240 469,000 1,969,000 4.1983 4.190 4.180 4.190 4.160 4.240 469,000 4.1983 0.00%
2025-01-15 0 4.190 4.180 4.210 4.160 4.220 614,000 2,571,570 4.1882 4.190 4.180 4.210 4.160 4.220 614,000 4.1882 -0.24%
2025-01-14 0 4.200 4.180 4.200 4.170 4.250 993,000 4,177,410 4.2069 4.200 4.180 4.200 4.170 4.250 993,000 4.2069 0.48%
2025-01-13 0 4.280 4.260 4.290 4.220 4.290 903,000 3,834,790 4.2467 4.180 4.160 4.190 4.121 4.190 924,603 4.1475 1.18%
2025-01-10 0 4.230 4.220 4.230 4.210 4.270 643,000 2,725,330 4.2385 4.131 4.121 4.131 4.112 4.170 658,383 4.1394 -0.24%
2025-01-09 0 4.240 4.230 4.240 4.210 4.280 670,000 2,839,480 4.2380 4.141 4.131 4.141 4.112 4.180 686,029 4.1390 -0.70%
2025-01-08 0 4.270 4.260 4.270 4.240 4.300 605,000 2,580,880 4.2659 4.170 4.160 4.170 4.141 4.200 619,474 4.1662 -0.70%
2025-01-07 0 4.300 4.280 4.300 4.250 4.320 634,000 2,710,030 4.2745 4.200 4.180 4.200 4.151 4.219 649,167 4.1746 0.00%
2025-01-06 0 4.300 4.260 4.300 4.240 4.300 640,000 2,731,610 4.2681 4.200 4.160 4.200 4.141 4.200 655,311 4.1684 0.70%
2025-01-03 0 4.270 4.250 4.270 4.250 4.380 618,000 2,664,490 4.3115 4.170 4.151 4.170 4.151 4.278 632,785 4.2107 -1.84%
2025-01-02 0 4.350 4.330 4.350 4.330 4.380 454,000 1,976,310 4.3531 4.248 4.229 4.248 4.229 4.278 464,861 4.2514 -0.68%
2024-12-31 0 4.380 4.360 4.380 4.340 4.390 295,000 1,288,660 4.3683 4.278 4.258 4.278 4.239 4.287 302,057 4.2663 0.23%
2024-12-30 0 4.370 4.370 4.380 4.330 4.410 489,000 2,132,040 4.3600 4.268 4.268 4.278 4.229 4.307 500,699 4.2581 0.00%
2024-12-27 0 4.370 4.350 4.370 4.290 4.380 778,000 3,375,793 4.3391 4.268 4.248 4.268 4.190 4.278 796,612 4.2377 0.92%
2024-12-24 0 4.330 4.310 4.340 4.260 4.340 717,000 3,093,373 4.3143 4.229 4.209 4.239 4.160 4.239 734,153 4.2135 1.41%
2024-12-23 0 4.270 4.250 4.270 4.230 4.270 642,000 2,727,080 4.2478 4.170 4.151 4.170 4.131 4.170 657,359 4.1485 0.00%
2024-12-20 0 4.270 4.240 4.270 4.240 4.270 642,033 2,732,958 4.2567 4.170 4.141 4.170 4.141 4.170 657,393 4.1573 0.47%
2024-12-19 0 4.250 4.250 4.280 4.240 4.340 366,000 1,559,530 4.2610 4.151 4.151 4.180 4.141 4.239 374,756 4.1615 -0.93%
2024-12-18 0 4.290 4.290 4.320 4.290 4.360 472,000 2,038,886 4.3197 4.190 4.190 4.219 4.190 4.258 483,292 4.2187 -0.92%
2024-12-17 0 4.330 4.310 4.340 4.310 4.400 648,000 2,812,314 4.3400 4.229 4.209 4.239 4.209 4.297 663,502 4.2386 -1.14%
2024-12-16 0 4.380 4.350 4.380 4.330 4.380 366,000 1,596,450 4.3619 4.278 4.248 4.278 4.229 4.278 374,756 4.2600 0.23%
2024-12-13 0 4.370 4.340 4.370 4.330 4.400 519,000 2,259,470 4.3535 4.268 4.239 4.268 4.229 4.297 531,416 4.2518 -0.91%
2024-12-12 0 4.410 4.380 4.410 4.370 4.430 852,000 3,753,700 4.4058 4.307 4.278 4.307 4.268 4.326 872,383 4.3028 0.23%
2024-12-11 0 4.400 4.380 4.400 4.370 4.420 748,000 3,288,810 4.3968 4.297 4.278 4.297 4.268 4.317 765,895 4.2941 0.46%
2024-12-10 0 4.380 4.340 4.390 4.330 4.450 516,000 2,267,990 4.3953 4.278 4.239 4.287 4.229 4.346 528,344 4.2926 0.69%
2024-12-09 0 4.350 4.320 4.350 4.270 4.350 1,002,000 4,311,530 4.3029 4.248 4.219 4.248 4.170 4.248 1,025,971 4.2024 0.69%
2024-12-06 0 4.320 4.270 4.320 4.270 4.380 928,000 4,001,560 4.3120 4.219 4.170 4.219 4.170 4.278 950,201 4.2113 -0.46%
2024-12-05 0 4.340 4.320 4.340 4.320 4.360 640,000 2,769,420 4.3272 4.239 4.219 4.239 4.219 4.258 655,311 4.2261 0.00%
2024-12-04 0 4.340 4.320 4.340 4.310 4.380 526,000 2,280,285 4.3351 4.239 4.219 4.239 4.209 4.278 538,584 4.2339 0.70%
2024-12-03 0 4.310 4.310 4.340 4.280 4.390 825,000 3,570,700 4.3281 4.209 4.209 4.239 4.180 4.287 844,737 4.2270 -2.05%
2024-12-02 0 4.400 4.390 4.400 4.350 4.600 2,665,000 11,938,450 4.4797 4.297 4.287 4.297 4.248 4.493 2,728,756 4.3751 2.09%
2024-11-29 0 4.310 4.310 4.340 4.280 4.400 466,000 2,016,700 4.3277 4.209 4.209 4.239 4.180 4.297 477,148 4.2266 0.23%
2024-11-28 0 4.300 4.300 4.320 4.300 4.340 296,000 1,278,380 4.3189 4.200 4.200 4.219 4.200 4.239 303,081 4.2179 0.00%
2024-11-27 0 4.300 4.300 4.310 4.270 4.320 383,000 1,647,110 4.3005 4.200 4.200 4.209 4.170 4.219 392,163 4.2001 0.00%
2024-11-26 0 4.300 4.300 4.310 4.280 4.400 654,000 2,829,320 4.3262 4.200 4.200 4.209 4.180 4.297 669,646 4.2251 -1.38%
2024-11-25 0 4.360 4.360 4.400 4.340 4.450 2,965,000 12,942,690 4.3652 4.258 4.258 4.297 4.239 4.346 3,035,933 4.2632 -0.46%
2024-11-22 0 4.380 4.340 4.380 4.310 4.430 638,000 2,781,420 4.3596 4.278 4.239 4.278 4.209 4.326 653,263 4.2577 -0.23%
2024-11-21 0 4.390 4.370 4.390 4.370 4.450 371,000 1,629,579 4.3924 4.287 4.268 4.287 4.268 4.346 379,876 4.2898 -0.68%
2024-11-20 0 4.420 4.380 4.450 4.320 4.440 678,001 2,966,504 4.3754 4.317 4.278 4.346 4.219 4.336 694,221 4.2731 1.84%
2024-11-19 0 4.340 4.320 4.340 4.320 4.350 630,000 2,729,970 4.3333 4.239 4.219 4.239 4.219 4.248 645,072 4.2320 -0.46%
2024-11-18 0 4.360 4.310 4.360 4.300 4.360 747,000 3,224,269 4.3163 4.258 4.209 4.258 4.200 4.258 764,871 4.2154 1.40%
2024-11-15 0 4.300 4.300 4.310 4.300 4.350 356,336 1,539,924 4.3216 4.200 4.200 4.209 4.200 4.248 364,861 4.2206 -0.23%
2024-11-14 0 4.310 4.310 4.340 4.310 4.350 685,000 2,967,680 4.3324 4.209 4.209 4.239 4.209 4.248 701,388 4.2312 0.23%
2024-11-13 0 4.300 4.300 4.310 4.280 4.350 461,000 1,985,190 4.3063 4.200 4.200 4.209 4.180 4.248 472,029 4.2057 0.00%
2024-11-12 0 4.300 4.300 4.320 4.280 4.500 747,000 3,245,790 4.3451 4.200 4.200 4.219 4.180 4.395 764,871 4.2436 -4.66%
2024-11-11 0 4.510 4.430 4.510 4.330 4.550 1,268,334 5,627,589 4.4370 4.405 4.326 4.405 4.229 4.444 1,298,677 4.3333 3.68%
2024-11-08 0 4.350 4.350 4.360 4.350 4.470 476,002 2,091,338 4.3935 4.248 4.248 4.258 4.248 4.366 487,390 4.2909 -2.25%
2024-11-07 0 4.450 4.420 4.450 4.340 4.700 2,349,000 10,539,660 4.4869 4.346 4.317 4.346 4.239 4.590 2,405,196 4.3820 0.68%
2024-11-06 0 4.420 4.400 4.420 4.360 4.420 645,412 2,839,046 4.3988 4.317 4.297 4.317 4.258 4.317 660,852 4.2960 0.91%
2024-11-05 0 4.380 4.360 4.380 4.310 4.380 421,000 1,829,807 4.3463 4.278 4.258 4.278 4.209 4.278 431,072 4.2448 0.23%
2024-11-04 0 4.370 4.330 4.370 4.320 4.470 250,000 1,089,921 4.3597 4.268 4.229 4.268 4.219 4.366 255,981 4.2578 0.46%
2024-11-01 0 4.350 4.330 4.350 4.310 4.370 287,000 1,243,960 4.3344 4.248 4.229 4.248 4.209 4.268 293,866 4.2331 0.69%
2024-10-31 0 4.320 4.320 4.350 4.300 4.380 559,000 2,427,185 4.3420 4.219 4.219 4.248 4.200 4.278 572,373 4.2406 -1.59%
2024-10-30 0 4.390 4.340 4.390 4.320 4.410 534,000 2,335,930 4.3744 4.287 4.239 4.287 4.219 4.307 546,775 4.2722 0.00%
2024-10-29 0 4.390 4.350 4.390 4.340 4.410 348,083 1,522,379 4.3736 4.287 4.248 4.287 4.239 4.307 356,410 4.2714 0.23%
2024-10-28 0 4.380 4.370 4.390 4.330 4.420 633,000 2,767,310 4.3717 4.278 4.268 4.287 4.229 4.317 648,144 4.2696 -0.23%
2024-10-25 0 4.390 4.360 4.390 4.350 4.410 443,000 1,943,350 4.3868 4.287 4.258 4.287 4.248 4.307 453,598 4.2843 -0.23%
2024-10-24 0 4.400 4.380 4.410 4.380 4.490 368,000 1,628,718 4.4259 4.297 4.278 4.307 4.278 4.385 376,804 4.3225 -2.22%
2024-10-23 0 4.500 4.450 4.540 4.420 4.510 824,179 3,674,215 4.4580 4.395 4.346 4.434 4.317 4.405 843,896 4.3539 -0.22%
2024-10-22 0 4.510 4.500 4.510 4.470 4.560 653,300 2,944,786 4.5076 4.405 4.395 4.405 4.366 4.453 668,929 4.4022 -0.88%
2024-10-21 0 4.550 4.550 4.560 4.430 4.610 1,424,700 6,407,085 4.4971 4.444 4.444 4.453 4.326 4.502 1,458,784 4.3921 -0.22%
2024-10-18 0 4.560 4.540 4.570 4.460 4.700 1,536,093 7,014,126 4.5662 4.453 4.434 4.463 4.356 4.590 1,572,842 4.4595 0.88%
2024-10-17 0 4.520 4.480 4.520 4.450 4.580 882,230 4,003,420 4.5378 4.414 4.375 4.414 4.346 4.473 903,336 4.4318 0.89%
2024-10-16 0 4.480 4.470 4.480 4.480 4.650 921,215 4,194,474 4.5532 4.375 4.366 4.375 4.375 4.541 943,254 4.4468 -0.88%
2024-10-15 0 4.520 4.520 4.620 4.500 4.630 813,000 3,718,930 4.5743 4.414 4.414 4.512 4.395 4.522 832,450 4.4675 -1.53%
2024-10-14 0 4.590 4.590 4.620 4.470 4.740 1,659,000 7,604,420 4.5837 4.483 4.483 4.512 4.366 4.629 1,698,689 4.4766 -2.75%
2024-10-10 0 4.720 4.710 4.720 4.700 5.060 2,157,000 10,364,560 4.8051 4.610 4.600 4.610 4.590 4.942 2,208,603 4.6928 -5.22%
2024-10-09 0 4.980 4.980 5.040 4.720 5.110 2,665,000 13,026,152 4.8879 4.864 4.864 4.922 4.610 4.991 2,728,756 4.7737 -1.39%
2024-10-08 0 5.050 5.030 5.060 4.860 5.900 10,275,996 54,807,178 5.3335 4.932 4.912 4.942 4.746 5.762 10,521,833 5.2089 4.99%
2024-10-07 0 4.810 4.810 4.850 4.680 4.850 1,002,008 4,767,747 4.7582 4.698 4.698 4.737 4.571 4.737 1,025,979 4.6470 2.78%
2024-10-04 0 4.680 4.660 4.680 4.650 4.780 583,000 2,757,960 4.7306 4.571 4.551 4.571 4.541 4.668 596,947 4.6201 -0.85%
2024-10-03 0 4.720 4.660 4.720 4.500 4.760 1,250,000 5,756,990 4.6056 4.610 4.551 4.610 4.395 4.649 1,279,904 4.4980 -0.21%
2024-10-02 0 4.730 4.720 4.730 4.630 4.860 908,000 4,283,385 4.7174 4.619 4.610 4.619 4.522 4.746 929,722 4.6072 -2.67%
2024-09-30 0 4.860 4.770 4.860 4.680 4.870 1,931,000 9,251,009 4.7908 4.746 4.659 4.746 4.571 4.756 1,977,196 4.6789 4.97%
2024-09-27 0 4.630 4.630 4.660 4.630 4.800 1,770,000 8,358,956 4.7226 4.522 4.522 4.551 4.522 4.688 1,812,344 4.6122 -2.53%
2024-09-26 0 4.750 4.680 4.750 4.530 4.750 1,617,000 7,453,780 4.6096 4.639 4.571 4.639 4.424 4.639 1,655,684 4.5019 2.37%
2024-09-25 0 4.640 4.570 4.640 4.500 4.650 1,314,000 5,998,189 4.5648 4.532 4.463 4.532 4.395 4.541 1,345,435 4.4582 3.34%
2024-09-24 0 4.490 4.460 4.490 4.380 4.500 839,000 3,728,170 4.4436 4.385 4.356 4.385 4.278 4.395 859,072 4.3398 1.58%
2024-09-23 0 4.420 4.400 4.420 4.410 4.510 397,000 1,775,125 4.4713 4.317 4.297 4.317 4.307 4.405 406,498 4.3669 -1.12%
2024-09-20 0 4.470 4.460 4.470 4.460 4.510 311,000 1,394,950 4.4854 4.366 4.356 4.366 4.356 4.405 318,440 4.3806 -0.45%
2024-09-19 0 4.490 4.470 4.490 4.450 4.500 515,000 2,303,050 4.4719 4.385 4.366 4.385 4.346 4.395 527,321 4.3675 0.45%
2024-09-17 0 4.470 4.450 4.470 4.430 4.480 685,000 3,050,210 4.4529 4.366 4.346 4.366 4.326 4.375 701,388 4.3488 1.13%
2024-09-16 0 4.420 4.420 4.440 4.380 4.490 372,000 1,645,850 4.4243 4.317 4.317 4.336 4.278 4.385 380,900 4.3210 -0.90%
2024-09-13 0 4.460 4.440 4.460 4.450 4.530 720,000 3,239,640 4.4995 4.356 4.336 4.356 4.346 4.424 737,225 4.3944 -0.45%
2024-09-12 0 4.480 4.460 4.480 4.420 4.510 899,000 4,008,680 4.4590 4.375 4.356 4.375 4.317 4.405 920,507 4.3549 0.67%
2024-09-11 0 4.450 4.420 4.450 4.430 4.490 500,000 2,227,030 4.4541 4.346 4.317 4.346 4.326 4.385 511,962 4.3500 -0.67%
2024-09-10 0 4.480 4.450 4.480 4.410 4.490 628,000 2,791,160 4.4445 4.375 4.346 4.375 4.307 4.385 643,024 4.3407 0.22%
2024-09-09 0 4.470 4.440 4.470 4.410 4.530 667,000 2,966,900 4.4481 4.366 4.336 4.366 4.307 4.424 682,957 4.3442 -1.76%
2024-09-05 0 4.550 4.530 4.550 4.480 4.560 902,049 4,079,558 4.5225 4.444 4.424 4.444 4.375 4.453 923,629 4.4169 0.66%
2024-09-04 0 4.520 4.500 4.520 4.430 4.520 739,000 3,304,630 4.4718 4.414 4.395 4.414 4.326 4.414 756,679 4.3673 0.67%
2024-09-03 0 4.490 4.450 4.480 4.430 4.510 545,000 2,436,120 4.4699 4.385 4.346 4.375 4.326 4.405 558,038 4.3655 0.00%
2024-09-02 0 4.490 4.450 4.490 4.440 4.570 653,000 2,937,760 4.4989 4.385 4.346 4.385 4.336 4.463 668,622 4.3938 -2.18%
2024-08-30 0 4.590 4.560 4.590 4.510 4.600 1,204,000 5,482,260 4.5534 4.483 4.453 4.483 4.405 4.493 1,232,804 4.4470 1.32%
2024-08-29 0 4.530 4.500 4.540 4.420 4.530 708,000 3,167,860 4.4744 4.424 4.395 4.434 4.317 4.424 724,938 4.3698 1.12%
2024-08-28 0 4.480 4.450 4.480 4.430 4.500 591,000 2,629,390 4.4491 4.375 4.346 4.375 4.326 4.395 605,139 4.3451 -0.44%
2024-08-27 0 4.500 4.490 4.500 4.390 4.510 956,000 4,246,250 4.4417 4.395 4.385 4.395 4.287 4.405 978,871 4.3379 0.90%
2024-08-26 0 4.460 4.440 4.460 4.430 4.530 560,000 2,495,790 4.4568 4.356 4.336 4.356 4.326 4.424 573,397 4.3526 -1.11%
2024-08-23 0 4.510 4.470 4.520 4.460 4.530 565,000 2,537,010 4.4903 4.405 4.366 4.414 4.356 4.424 578,517 4.3854 -0.44%
2024-08-22 0 4.530 4.500 4.530 4.490 4.550 857,000 3,866,300 4.5114 4.424 4.395 4.424 4.385 4.444 877,502 4.4060 0.00%
2024-08-21 0 4.530 4.500 4.540 4.440 4.530 775,000 3,466,700 4.4732 4.424 4.395 4.434 4.336 4.424 793,541 4.3686 0.67%
2024-08-20 0 4.500 4.480 4.500 4.440 4.540 531,000 2,379,450 4.4811 4.395 4.375 4.395 4.336 4.434 543,703 4.3764 0.00%
2024-08-19 0 4.500 4.470 4.500 4.470 4.610 521,000 2,362,440 4.5344 4.395 4.366 4.395 4.366 4.502 533,464 4.4285 -1.32%
2024-08-16 0 4.560 4.520 4.560 4.470 4.600 698,000 3,178,920 4.5543 4.453 4.414 4.453 4.366 4.493 714,699 4.4479 0.88%
2024-08-15 0 4.520 4.500 4.520 4.450 4.560 650,000 2,930,260 4.5081 4.414 4.395 4.414 4.346 4.453 665,550 4.4028 0.44%
2024-08-14 0 4.500 4.480 4.510 4.470 4.570 487,063 2,188,483 4.4932 4.395 4.375 4.405 4.366 4.463 498,715 4.3882 -1.53%
2024-08-13 0 4.570 4.550 4.570 4.530 4.660 481,000 2,197,500 4.5686 4.463 4.444 4.463 4.424 4.551 492,507 4.4619 -1.72%
2024-08-12 0 4.650 4.620 4.660 4.610 4.690 613,000 2,851,310 4.6514 4.541 4.512 4.551 4.502 4.580 627,665 4.5427 -0.64%
2024-08-09 0 4.680 4.610 4.680 4.430 4.680 1,101,000 5,014,510 4.5545 4.571 4.502 4.571 4.326 4.571 1,127,340 4.4481 1.96%
2024-08-08 0 4.590 4.580 4.590 4.580 4.750 548,000 2,562,520 4.6761 4.483 4.473 4.483 4.473 4.639 561,110 4.5669 -3.37%
2024-08-07 0 4.750 4.730 4.750 4.610 4.890 1,179,000 5,623,830 4.7700 4.639 4.619 4.639 4.502 4.776 1,207,206 4.6586 2.15%
2024-08-06 0 4.650 4.610 4.650 4.530 4.650 608,000 2,786,440 4.5830 4.541 4.502 4.541 4.424 4.541 622,545 4.4759 1.31%
2024-08-05 0 4.590 4.540 4.590 4.520 4.590 475,000 2,159,870 4.5471 4.483 4.434 4.483 4.414 4.483 486,364 4.4409 -0.22%
2024-08-02 0 4.600 4.590 4.600 4.560 4.690 614,000 2,845,820 4.6349 4.493 4.483 4.493 4.453 4.580 628,689 4.5266 -1.50%
2024-08-01 0 4.670 4.620 4.680 4.620 4.690 713,000 3,319,240 4.6553 4.561 4.512 4.571 4.512 4.580 730,057 4.5465 0.00%
2024-07-31 0 4.670 4.610 4.690 4.540 4.670 902,000 4,161,057 4.6131 4.561 4.502 4.580 4.434 4.561 923,579 4.5054 1.97%
2024-07-30 0 4.580 4.540 4.600 4.490 4.580 502,228 2,279,126 4.5380 4.473 4.434 4.493 4.385 4.473 514,243 4.4320 0.66%
2024-07-29 0 4.550 4.550 4.560 4.390 4.580 669,082 3,019,780 4.5133 4.444 4.444 4.453 4.287 4.473 685,089 4.4079 3.41%
2024-07-26 0 4.400 4.390 4.400 4.390 4.480 629,000 2,795,140 4.4438 4.297 4.287 4.297 4.287 4.375 644,048 4.3400 -0.90%
2024-07-25 0 4.440 4.420 4.440 4.380 4.460 611,000 2,697,960 4.4156 4.336 4.317 4.336 4.278 4.356 625,617 4.3125 -0.22%
2024-07-24 0 4.450 4.430 4.450 4.380 4.460 616,000 2,718,050 4.4124 4.346 4.326 4.346 4.278 4.356 630,737 4.3093 1.60%
2024-07-23 0 4.380 4.360 4.380 4.360 4.420 499,000 2,187,380 4.3835 4.278 4.258 4.278 4.258 4.317 510,938 4.2811 -0.68%
2024-07-22 0 4.410 4.400 4.410 4.340 4.440 386,000 1,698,670 4.4007 4.307 4.297 4.307 4.239 4.336 395,234 4.2979 1.61%
2024-07-19 0 4.340 4.330 4.340 4.340 4.440 643,000 2,827,280 4.3970 4.239 4.229 4.239 4.239 4.336 658,383 4.2943 -2.03%
2024-07-18 0 4.430 4.430 4.470 4.360 4.490 626,100 2,780,783 4.4414 4.326 4.326 4.366 4.258 4.385 641,078 4.3377 0.45%
2024-07-17 0 4.410 4.410 4.440 4.380 4.460 611,000 2,702,650 4.4233 4.307 4.307 4.336 4.278 4.356 625,617 4.3200 -0.45%
2024-07-16 0 4.430 4.410 4.430 4.400 4.480 201,000 889,110 4.4234 4.326 4.307 4.326 4.297 4.375 205,809 4.3201 -1.56%
2024-07-15 0 4.500 4.480 4.500 4.490 4.600 475,000 2,151,390 4.5292 4.395 4.375 4.395 4.385 4.493 486,364 4.4234 -2.81%
2024-07-12 0 4.630 4.590 4.630 4.530 4.630 823,000 3,779,900 4.5928 4.522 4.483 4.522 4.424 4.522 842,689 4.4855 0.43%
2024-07-11 0 4.610 4.540 4.650 4.460 4.610 727,035 3,299,786 4.5387 4.502 4.434 4.541 4.356 4.502 744,428 4.4326 3.36%
2024-07-10 0 4.460 4.460 4.590 4.460 4.540 498,035 2,243,426 4.5046 4.356 4.356 4.483 4.356 4.434 509,950 4.3993 0.22%
2024-07-09 0 4.450 4.430 4.450 4.400 4.480 390,053 1,728,135 4.4305 4.346 4.326 4.346 4.297 4.375 399,384 4.3270 -0.67%
2024-07-08 0 4.480 4.460 4.480 4.470 4.550 291,000 1,307,770 4.4941 4.375 4.356 4.375 4.366 4.444 297,962 4.3891 -1.97%
2024-07-05 0 4.570 4.550 4.640 4.490 4.590 676,000 3,076,910 4.5516 4.463 4.444 4.532 4.385 4.483 692,172 4.4453 0.22%
2024-07-04 0 4.560 4.530 4.560 4.460 4.560 623,000 2,813,510 4.5161 4.453 4.424 4.453 4.356 4.453 637,904 4.4106 1.33%
2024-07-03 0 4.500 4.490 4.500 4.440 4.510 244,000 1,090,190 4.4680 4.395 4.385 4.395 4.336 4.405 249,837 4.3636 1.12%
2024-07-02 0 4.450 4.420 4.460 4.430 4.510 670,000 2,991,480 4.4649 4.346 4.317 4.356 4.326 4.405 686,029 4.3606 -1.33%
2024-06-28 0 4.510 4.480 4.510 4.460 4.570 392,000 1,761,820 4.4944 4.405 4.375 4.405 4.356 4.463 401,378 4.3894 0.22%
2024-06-27 0 4.500 4.480 4.500 4.470 4.540 377,000 1,691,160 4.4858 4.395 4.375 4.395 4.366 4.434 386,019 4.3810 -1.10%
2024-06-26 0 4.550 4.530 4.550 4.520 4.600 621,000 2,835,230 4.5656 4.444 4.424 4.444 4.414 4.493 635,856 4.4589 -0.66%
2024-06-25 0 4.580 4.560 4.580 4.490 4.580 609,000 2,765,150 4.5405 4.473 4.453 4.473 4.385 4.473 623,569 4.4344 1.78%
2024-06-24 0 4.500 4.500 4.530 4.480 4.560 630,000 2,838,010 4.5048 4.395 4.395 4.424 4.375 4.453 645,072 4.3995 -1.75%
2024-06-21 0 4.580 4.520 4.580 4.440 4.890 668,897 3,018,264 4.5123 4.473 4.414 4.473 4.336 4.776 684,899 4.4069 1.55%
2024-06-20 0 4.510 4.510 4.530 4.510 4.660 416,000 1,888,830 4.5405 4.405 4.405 4.424 4.405 4.551 425,952 4.4344 -2.59%
2024-06-19 0 4.630 4.590 4.630 4.490 4.630 781,000 3,548,030 4.5429 4.522 4.483 4.522 4.385 4.522 799,684 4.4368 2.43%
2024-06-18 0 4.520 4.510 4.640 4.490 4.570 687,000 3,112,530 4.5306 4.414 4.405 4.532 4.385 4.463 703,435 4.4248 0.00%
2024-06-17 0 4.520 4.500 4.520 4.500 4.660 712,100 3,220,111 4.5220 4.414 4.395 4.414 4.395 4.551 729,136 4.4163 -1.31%
2024-06-14 0 4.580 4.550 4.580 4.540 4.600 488,000 2,228,100 4.5658 4.473 4.444 4.473 4.434 4.493 499,675 4.4591 -0.22%
2024-06-13 0 4.590 4.570 4.600 4.550 4.670 467,000 2,148,720 4.6011 4.483 4.463 4.493 4.444 4.561 478,172 4.4936 -0.22%
2024-06-12 0 4.600 4.600 4.640 4.600 4.720 799,000 3,727,740 4.6655 4.493 4.493 4.532 4.493 4.610 818,115 4.5565 -1.50%
2024-06-11 0 4.670 4.660 4.680 4.600 4.680 624,000 2,904,300 4.6543 4.561 4.551 4.571 4.493 4.571 638,928 4.5456 0.00%
2024-06-07 0 4.670 4.650 4.680 4.620 4.710 587,000 2,738,910 4.6659 4.561 4.541 4.571 4.512 4.600 601,043 4.5569 0.21%
2024-06-06 0 4.760 4.770 4.780 4.740 4.840 656,000 3,146,160 4.7960 4.551 4.561 4.570 4.532 4.628 686,108 4.5855 -0.83%
2024-06-05 0 4.800 4.800 4.830 4.730 4.820 381,000 1,819,330 4.7751 4.589 4.589 4.618 4.522 4.608 398,486 4.5656 0.42%
2024-06-04 0 4.780 4.770 4.780 4.740 4.840 362,000 1,732,710 4.7865 4.570 4.561 4.570 4.532 4.628 378,614 4.5765 -0.83%
2024-06-03 0 4.820 4.790 4.830 4.780 4.880 406,000 1,965,420 4.8409 4.608 4.580 4.618 4.570 4.666 424,634 4.6285 0.42%
2024-05-31 0 4.800 4.800 4.840 4.780 4.860 875,000 4,224,420 4.8279 4.589 4.589 4.628 4.570 4.647 915,159 4.6161 -0.83%
2024-05-30 0 4.840 4.830 4.840 4.770 4.850 794,000 3,832,600 4.8270 4.628 4.618 4.628 4.561 4.637 830,441 4.6151 1.47%
2024-05-29 0 4.770 4.770 4.820 4.750 4.870 494,000 2,365,090 4.7876 4.561 4.561 4.608 4.542 4.656 516,673 4.5775 -0.83%
2024-05-28 0 4.810 4.800 4.870 4.770 4.860 650,000 3,136,980 4.8261 4.599 4.589 4.656 4.561 4.647 679,832 4.6143 -0.21%
2024-05-27 0 4.820 4.810 4.840 4.770 4.850 628,100 3,025,634 4.8171 4.608 4.599 4.628 4.561 4.637 656,927 4.6057 0.84%
2024-05-24 0 4.780 4.780 4.810 4.780 4.880 542,000 2,612,120 4.8194 4.570 4.570 4.599 4.570 4.666 566,876 4.6079 -0.21%
2024-05-23 0 4.790 4.780 4.790 4.720 4.810 522,000 2,495,820 4.7813 4.580 4.570 4.580 4.513 4.599 545,958 4.5715 0.21%
2024-05-22 0 4.780 4.780 4.820 4.700 4.820 577,000 2,748,120 4.7628 4.570 4.570 4.608 4.494 4.608 603,482 4.5538 0.63%
2024-05-21 0 4.750 4.750 4.760 4.740 4.950 466,000 2,233,960 4.7939 4.542 4.542 4.551 4.532 4.733 487,388 4.5835 -3.65%
2024-05-20 0 4.930 4.920 4.930 4.920 5.010 441,000 2,181,300 4.9463 4.714 4.704 4.714 4.704 4.790 461,240 4.7292 -1.00%
2024-05-17 0 4.980 4.980 4.990 4.950 5.090 1,109,000 5,544,755 4.9998 4.761 4.761 4.771 4.733 4.867 1,159,899 4.7804 0.00%
2024-05-16 0 4.980 4.970 5.000 4.840 5.020 1,494,000 7,375,305 4.9366 4.761 4.752 4.781 4.628 4.800 1,562,569 4.7200 1.63%
2024-05-14 0 4.900 4.900 4.970 4.810 4.980 1,204,000 5,883,505 4.8866 4.685 4.685 4.752 4.599 4.761 1,259,259 4.6722 1.87%
2024-05-13 0 4.810 4.810 4.820 4.770 4.860 748,000 3,589,570 4.7989 4.599 4.599 4.608 4.561 4.647 782,330 4.5883 -0.62%
2024-05-10 0 4.840 4.820 4.840 4.760 4.860 911,000 4,395,930 4.8254 4.628 4.608 4.628 4.551 4.647 952,811 4.6136 0.41%
2024-05-09 0 4.820 4.820 4.830 4.730 4.820 829,000 3,958,810 4.7754 4.608 4.608 4.618 4.522 4.608 867,048 4.5658 1.69%
2024-05-08 0 4.740 4.730 4.780 4.720 4.820 636,000 3,033,770 4.7701 4.532 4.522 4.570 4.513 4.608 665,190 4.5608 -0.84%
2024-05-07 0 4.780 4.740 4.800 4.710 4.840 568,000 2,720,657 4.7899 4.570 4.532 4.589 4.503 4.628 594,069 4.5797 1.27%
2024-05-06 0 4.720 4.720 4.740 4.710 4.870 644,000 3,057,590 4.7478 4.513 4.513 4.532 4.503 4.656 673,557 4.5395 -2.88%
2024-05-03 0 4.860 4.850 4.860 4.770 4.900 650,000 3,139,420 4.8299 4.647 4.637 4.647 4.561 4.685 679,832 4.6179 0.62%
2024-05-02 0 4.830 4.790 4.840 4.720 4.840 704,000 3,384,600 4.8077 4.618 4.580 4.628 4.513 4.628 736,311 4.5967 0.62%
2024-04-30 0 4.800 4.760 4.800 4.700 4.840 637,000 3,033,490 4.7622 4.589 4.551 4.589 4.494 4.628 666,236 4.5532 -0.83%
2024-04-29 0 4.840 4.800 4.850 4.720 4.910 771,000 3,735,629 4.8452 4.628 4.589 4.637 4.513 4.695 806,386 4.6326 2.76%
2024-04-26 0 4.710 4.710 4.730 4.700 4.780 545,000 2,583,850 4.7410 4.503 4.503 4.522 4.494 4.570 570,013 4.5330 -0.42%
2024-04-25 0 4.730 4.730 4.790 4.670 4.820 545,000 2,586,642 4.7461 4.522 4.522 4.580 4.465 4.608 570,013 4.5379 0.21%
2024-04-24 0 4.720 4.720 4.740 4.720 4.800 675,000 3,223,450 4.7755 4.513 4.513 4.532 4.513 4.589 705,980 4.5659 -2.28%
2024-04-23 0 4.830 4.780 4.830 4.770 4.990 533,000 2,594,980 4.8686 4.618 4.570 4.618 4.561 4.771 557,463 4.6550 -1.43%
2024-04-22 0 4.900 4.890 4.900 4.800 4.950 709,000 3,461,262 4.8819 4.685 4.675 4.685 4.589 4.733 741,540 4.6677 1.87%
2024-04-19 0 4.810 4.800 4.810 4.800 4.950 740,240 3,574,790 4.8292 4.599 4.589 4.599 4.589 4.733 774,214 4.6173 -2.63%
2024-04-18 0 4.940 4.930 4.940 4.800 4.970 1,500,000 7,364,121 4.9094 4.723 4.714 4.723 4.589 4.752 1,568,844 4.6940 2.49%
2024-04-17 0 4.820 4.800 4.820 4.790 4.860 642,000 3,089,570 4.8124 4.608 4.589 4.608 4.580 4.647 671,465 4.6012 0.63%
2024-04-16 0 4.790 4.790 4.820 4.790 4.910 547,000 2,639,090 4.8247 4.580 4.580 4.608 4.580 4.695 572,105 4.6129 -2.64%
2024-04-15 0 4.920 4.910 4.930 4.810 4.980 940,000 4,593,438 4.8866 4.704 4.695 4.714 4.599 4.761 983,142 4.6722 0.61%
2024-04-12 0 4.890 4.860 4.890 4.820 4.890 716,000 3,469,060 4.8451 4.675 4.647 4.675 4.608 4.675 748,862 4.6324 0.62%
2024-04-11 0 4.860 4.830 4.860 4.800 4.880 443,000 2,145,370 4.8428 4.647 4.618 4.647 4.589 4.666 463,332 4.6303 0.21%
2024-04-10 0 4.850 4.800 4.860 4.790 4.920 676,000 3,257,580 4.8189 4.637 4.589 4.647 4.580 4.704 707,026 4.6074 0.00%
2024-04-09 0 4.850 4.830 4.850 4.800 4.950 870,000 4,207,920 4.8367 4.637 4.618 4.637 4.589 4.733 909,930 4.6244 -1.62%
2024-04-08 0 4.930 4.890 4.940 4.790 4.950 1,122,000 5,467,420 4.8729 4.714 4.675 4.723 4.580 4.733 1,173,495 4.6591 2.71%
2024-04-05 0 4.800 4.800 4.830 4.790 4.890 453,000 2,191,720 4.8382 4.589 4.589 4.618 4.580 4.675 473,791 4.6259 -0.83%
2024-04-03 0 4.840 4.830 4.840 4.750 4.850 710,000 3,411,892 4.8055 4.628 4.618 4.628 4.542 4.637 742,586 4.5946 -0.21%
2024-04-02 0 4.850 4.810 4.850 4.740 4.930 790,000 3,830,370 4.8486 4.637 4.599 4.637 4.532 4.714 826,258 4.6358 0.62%
2024-03-28 0 4.820 4.770 4.820 4.770 4.890 608,000 2,944,020 4.8421 4.608 4.561 4.608 4.561 4.675 635,905 4.6297 -0.21%
2024-03-27 0 4.830 4.830 4.900 4.770 4.910 1,065,000 5,159,030 4.8442 4.618 4.618 4.685 4.561 4.695 1,113,879 4.6316 0.00%
2024-03-26 0 4.830 4.830 4.860 4.800 5.080 455,000 2,226,285 4.8929 4.618 4.618 4.647 4.589 4.857 475,883 4.6782 -4.73%
2024-03-25 0 5.070 5.070 5.080 4.900 5.070 924,000 4,609,606 4.9888 4.848 4.848 4.857 4.685 4.848 966,408 4.7698 2.63%
2024-03-22 0 4.940 4.930 4.980 4.910 5.020 844,000 4,184,110 4.9575 4.723 4.714 4.761 4.695 4.800 882,736 4.7399 -1.59%
2024-03-21 0 5.020 5.000 5.020 4.850 5.030 1,291,000 6,380,350 4.9422 4.800 4.781 4.800 4.637 4.809 1,350,252 4.7253 3.51%
2024-03-20 0 4.850 4.850 4.900 4.780 4.900 1,160,000 5,615,430 4.8409 4.637 4.637 4.685 4.570 4.685 1,213,239 4.6285 -0.41%
2024-03-19 0 4.870 4.860 4.940 4.800 4.950 940,000 4,572,320 4.8642 4.656 4.647 4.723 4.589 4.733 983,142 4.6507 -1.02%
2024-03-18 0 4.920 4.920 4.950 4.780 4.960 1,028,000 5,042,910 4.9056 4.704 4.704 4.733 4.570 4.742 1,075,181 4.6903 0.61%
2024-03-15 0 4.890 4.890 4.900 4.820 5.000 813,000 3,964,350 4.8762 4.675 4.675 4.685 4.608 4.781 850,313 4.6622 1.45%
2024-03-14 0 4.820 4.820 4.830 4.780 4.940 803,000 3,883,940 4.8368 4.608 4.608 4.618 4.570 4.723 839,855 4.6245 -1.43%
2024-03-13 0 4.890 4.850 4.890 4.850 4.950 757,000 3,705,027 4.8944 4.675 4.637 4.675 4.637 4.733 791,743 4.6796 -0.20%
2024-03-12 0 4.900 4.900 4.950 4.880 5.000 355,000 1,748,270 4.9247 4.685 4.685 4.733 4.666 4.781 371,293 4.7086 -1.01%
2024-03-11 0 4.950 4.950 5.000 4.950 5.060 380,000 1,902,245 5.0059 4.733 4.733 4.781 4.733 4.838 397,440 4.7862 -1.00%
2024-03-08 0 5.000 5.000 5.010 5.000 5.130 419,000 2,118,650 5.0564 4.781 4.781 4.790 4.781 4.905 438,230 4.8346 0.00%
2024-03-07 0 5.000 5.000 5.050 4.980 5.130 725,000 3,658,116 5.0457 4.781 4.781 4.828 4.761 4.905 758,275 4.8243 -0.20%
2024-03-06 0 5.010 5.010 5.080 4.950 5.170 323,000 1,634,740 5.0611 4.790 4.790 4.857 4.733 4.943 337,824 4.8390 -1.76%
2024-03-05 0 5.100 5.100 5.120 4.990 5.210 338,000 1,714,565 5.0727 4.876 4.876 4.895 4.771 4.981 353,513 4.8501 -1.16%
2024-03-04 0 5.160 5.160 5.180 5.160 5.450 543,000 2,852,035 5.2524 4.934 4.934 4.953 4.934 5.211 567,922 5.0219 -4.97%
2024-03-01 0 5.430 5.420 5.430 5.370 5.470 208,000 1,124,660 5.4070 5.192 5.182 5.192 5.134 5.230 217,546 5.1697 0.37%
2024-02-29 0 5.410 5.410 5.440 5.410 5.550 407,000 2,220,670 5.4562 5.173 5.173 5.201 5.173 5.306 425,680 5.2168 -1.64%
2024-02-28 0 5.500 5.490 5.500 5.470 5.590 716,000 3,957,660 5.5275 5.259 5.249 5.259 5.230 5.345 748,862 5.2849 -1.26%
2024-02-27 0 5.570 5.540 5.570 5.450 5.570 187,000 1,029,140 5.5034 5.326 5.297 5.326 5.211 5.326 195,583 5.2619 1.09%
2024-02-26 0 5.510 5.500 5.510 5.460 5.580 630,000 3,475,030 5.5159 5.268 5.259 5.268 5.220 5.335 658,915 5.2739 -1.08%
2024-02-23 0 5.570 5.560 5.570 5.500 5.570 622,000 3,438,020 5.5274 5.326 5.316 5.326 5.259 5.326 650,547 5.2848 0.91%
2024-02-22 0 5.520 5.500 5.520 5.460 5.580 491,000 2,707,330 5.5139 5.278 5.259 5.278 5.220 5.335 513,535 5.2719 -1.08%
2024-02-21 0 5.580 5.560 5.590 5.480 5.660 232,000 1,294,690 5.5806 5.335 5.316 5.345 5.240 5.412 242,648 5.3357 -0.89%
2024-02-20 0 5.630 5.620 5.630 5.580 5.690 843,000 4,742,960 5.6263 5.383 5.373 5.383 5.335 5.440 881,690 5.3794 0.54%
2024-02-19 0 5.600 5.570 5.610 5.510 5.680 729,000 4,059,840 5.5691 5.354 5.326 5.364 5.268 5.431 762,458 5.3247 -1.23%
2024-02-16 0 5.670 5.650 5.670 5.630 5.750 451,000 2,565,630 5.6888 5.421 5.402 5.421 5.383 5.498 471,699 5.4391 0.18%
2024-02-15 0 5.660 5.630 5.660 5.540 5.680 629,000 3,508,540 5.5780 5.412 5.383 5.412 5.297 5.431 657,869 5.3332 1.98%
2024-02-14 0 5.550 5.520 5.550 5.490 5.600 249,000 1,376,730 5.5290 5.306 5.278 5.306 5.249 5.354 260,428 5.2864 -0.36%
2024-02-09 0 5.570 5.590 5.600 5.490 5.570 51,000 281,800 5.5255 5.326 5.345 5.354 5.249 5.326 53,341 5.2830 0.91%
2024-02-08 0 5.520 5.510 5.540 5.500 5.650 151,000 838,090 5.5503 5.278 5.268 5.297 5.259 5.402 157,930 5.3067 -1.43%
2024-02-07 0 5.600 5.600 5.610 5.470 5.670 729,908 4,042,513 5.5384 5.354 5.354 5.364 5.230 5.421 763,408 5.2954 1.45%
2024-02-06 0 5.520 5.510 5.520 5.470 5.580 412,092 2,272,277 5.5140 5.278 5.268 5.278 5.230 5.335 431,005 5.2720 -1.43%
2024-02-05 0 5.600 5.540 5.600 5.480 5.600 751,000 4,171,050 5.5540 5.354 5.297 5.354 5.240 5.354 785,468 5.3103 1.63%
2024-02-02 0 5.510 5.510 5.650 5.490 5.670 774,000 4,298,470 5.5536 5.268 5.268 5.402 5.249 5.421 809,524 5.3099 0.18%
2024-02-01 0 5.500 5.490 - 5.470 5.550 646,000 3,563,200 5.5158 5.259 5.249 - 5.230 5.306 675,649 5.2737 -1.26%
2024-01-31 0 5.570 5.510 5.580 5.470 5.590 811,000 4,482,100 5.5266 5.326 5.268 5.335 5.230 5.345 848,222 5.2841 1.27%
2024-01-30 0 5.500 5.500 5.550 5.470 5.570 745,000 4,115,355 5.5240 5.259 5.259 5.306 5.230 5.326 779,193 5.2816 0.00%
2024-01-29 0 5.500 5.500 5.520 5.480 5.550 188,515 1,037,342 5.5027 5.259 5.259 5.278 5.240 5.306 197,167 5.2612 -0.90%
2024-01-26 0 5.550 5.520 5.550 5.480 5.550 706,000 3,899,280 5.5231 5.306 5.278 5.306 5.240 5.306 738,403 5.2807 0.91%
2024-01-25 0 5.500 5.490 5.520 5.430 5.550 620,000 3,409,890 5.4998 5.259 5.249 5.278 5.192 5.306 648,456 5.2585 -1.08%
2024-01-24 0 5.560 5.540 5.590 5.480 5.610 771,000 4,264,760 5.5315 5.316 5.297 5.345 5.240 5.364 806,386 5.2887 1.83%
2024-01-23 0 5.460 5.460 5.470 5.430 5.520 274,000 1,501,610 5.4803 5.220 5.220 5.230 5.192 5.278 286,576 5.2398 0.33%
2024-01-22 0 5.500 5.490 5.510 5.480 5.680 356,000 1,967,550 5.5268 5.203 5.194 5.213 5.184 5.373 376,307 5.2286 0.00%
2024-01-19 0 5.500 5.500 5.520 5.470 5.580 300,000 1,651,970 5.5066 5.203 5.203 5.222 5.175 5.279 317,113 5.2094 0.00%
2024-01-18 0 5.500 5.500 5.570 5.450 5.600 674,000 3,721,015 5.5208 5.203 5.203 5.269 5.156 5.298 712,447 5.2229 -0.18%
2024-01-17 0 5.510 5.500 5.530 5.480 5.600 298,000 1,642,810 5.5128 5.213 5.203 5.232 5.184 5.298 314,999 5.2153 -2.13%
2024-01-16 0 5.630 5.600 5.670 5.460 5.640 633,000 3,524,740 5.5683 5.326 5.298 5.364 5.165 5.336 669,108 5.2678 1.99%
2024-01-15 0 5.520 5.500 5.530 5.500 5.550 125,000 689,870 5.5190 5.222 5.203 5.232 5.203 5.250 132,130 5.2211 -1.25%
2024-01-12 0 5.590 5.550 5.590 5.500 5.890 400,000 2,219,704 5.5493 5.288 5.250 5.288 5.203 5.572 422,817 5.2498 1.64%
2024-01-11 0 5.500 5.490 5.500 5.500 5.620 521,000 2,905,140 5.5761 5.203 5.194 5.203 5.203 5.317 550,719 5.2752 -1.61%
2024-01-10 0 5.590 5.550 5.600 5.480 5.670 469,000 2,605,495 5.5554 5.288 5.250 5.298 5.184 5.364 495,753 5.2556 -1.41%
2024-01-09 0 5.670 5.600 5.670 5.500 5.890 740,000 4,148,085 5.6055 5.364 5.298 5.364 5.203 5.572 782,212 5.3030 0.18%
2024-01-08 0 5.660 5.640 5.730 5.560 5.790 645,000 3,650,980 5.6604 5.355 5.336 5.421 5.260 5.478 681,793 5.3550 1.98%
2024-01-05 0 5.550 5.550 5.560 5.500 5.700 715,000 3,991,007 5.5818 5.250 5.250 5.260 5.203 5.392 755,786 5.2806 1.65%
2024-01-04 0 5.460 5.420 5.460 5.370 5.620 655,000 3,620,560 5.5276 5.165 5.128 5.165 5.080 5.317 692,363 5.2293 0.00%
2024-01-03 0 5.460 5.460 5.480 5.440 5.990 892,000 4,946,531 5.5454 5.165 5.165 5.184 5.146 5.667 942,882 5.2462 -3.36%
2024-01-02 0 5.650 5.640 5.650 5.650 6.500 531,000 3,110,965 5.8587 5.345 5.336 5.345 5.345 6.149 561,290 5.5425 -9.46%
2023-12-29 0 6.240 6.190 6.240 6.120 6.240 505,000 3,117,460 6.1732 5.903 5.856 5.903 5.790 5.903 533,807 5.8401 1.96%
2023-12-28 0 6.120 6.080 6.120 5.970 6.170 878,000 5,310,710 6.0486 5.790 5.752 5.790 5.648 5.837 928,084 5.7222 -0.49%
2023-12-27 0 6.150 6.150 6.170 6.090 6.220 266,000 1,635,780 6.1495 5.818 5.818 5.837 5.761 5.884 281,173 5.8177 -0.32%
2023-12-22 0 6.170 6.170 6.190 6.030 6.200 711,000 4,356,450 6.1272 5.837 5.837 5.856 5.705 5.865 751,558 5.7966 1.98%
2023-12-21 0 6.050 6.050 6.060 6.040 6.170 548,000 3,344,390 6.1029 5.724 5.724 5.733 5.714 5.837 579,260 5.7736 -1.63%
2023-12-20 0 6.150 6.120 6.150 6.090 6.240 1,801,000 11,050,965 6.1360 5.818 5.790 5.818 5.761 5.903 1,903,735 5.8049 0.99%
2023-12-19 0 6.090 6.090 6.100 5.990 6.110 374,000 2,263,340 6.0517 5.761 5.761 5.771 5.667 5.780 395,334 5.7251 0.83%
2023-12-18 0 6.040 6.040 6.120 6.040 6.170 295,000 1,802,350 6.1097 5.714 5.714 5.790 5.714 5.837 311,828 5.7800 -1.47%
2023-12-15 0 6.130 6.080 6.130 6.030 6.180 664,000 4,057,490 6.1107 5.799 5.752 5.799 5.705 5.846 701,877 5.7809 0.00%
2023-12-14 0 6.130 6.130 6.160 6.070 6.180 650,000 3,980,030 6.1231 5.799 5.799 5.828 5.742 5.846 687,078 5.7927 0.16%
2023-12-13 0 6.120 6.120 6.160 6.020 6.160 723,000 4,396,010 6.0802 5.790 5.790 5.828 5.695 5.828 764,242 5.7521 0.33%
2023-12-12 0 6.100 6.080 6.160 6.070 6.160 636,000 3,894,930 6.1241 5.771 5.752 5.828 5.742 5.828 672,279 5.7936 0.00%
2023-12-11 0 6.100 6.080 6.100 6.000 6.150 616,000 3,733,410 6.0607 5.771 5.752 5.771 5.676 5.818 651,139 5.7337 0.49%
2023-12-08 0 6.070 6.000 6.070 5.980 6.150 663,000 4,011,700 6.0508 5.742 5.676 5.742 5.657 5.818 700,820 5.7243 0.00%
2023-12-07 0 6.070 6.020 6.110 5.960 6.180 668,000 4,035,115 6.0406 5.742 5.695 5.780 5.638 5.846 706,105 5.7146 -0.49%
2023-12-06 0 6.100 6.150 6.170 5.960 6.290 647,000 3,913,210 6.0482 5.771 5.818 5.837 5.638 5.951 683,907 5.7218 1.16%
2023-12-05 0 6.030 6.000 6.030 6.000 6.130 756,000 4,590,900 6.0726 5.705 5.676 5.705 5.676 5.799 799,125 5.7449 -1.63%
2023-12-04 0 6.130 6.090 6.140 5.980 6.200 921,771 5,622,147 6.0993 5.799 5.761 5.809 5.657 5.865 974,352 5.7701 1.32%
2023-12-01 0 6.050 6.040 6.080 6.050 6.330 478,000 2,935,470 6.1412 5.724 5.714 5.752 5.724 5.988 505,267 5.8097 -4.57%
2023-11-30 0 6.340 6.330 6.340 6.120 6.400 874,000 5,433,560 6.2169 5.998 5.988 5.998 5.790 6.055 923,856 5.8814 0.96%
2023-11-29 0 6.280 6.280 6.290 6.100 6.420 1,014,000 6,305,050 6.2180 5.941 5.941 5.951 5.771 6.074 1,071,842 5.8824 -3.09%
2023-11-28 0 6.480 6.460 6.480 6.180 6.480 1,069,000 6,771,550 6.3345 6.130 6.111 6.130 5.846 6.130 1,129,979 5.9926 4.52%
2023-11-27 0 6.200 6.190 6.200 6.190 6.320 614,000 3,838,180 6.2511 5.865 5.856 5.865 5.856 5.979 649,024 5.9138 -1.90%
2023-11-24 0 6.320 6.300 6.320 6.220 6.330 505,000 3,187,210 6.3113 5.979 5.960 5.979 5.884 5.988 533,807 5.9707 0.48%
2023-11-23 0 6.290 6.250 6.290 6.250 6.430 696,000 4,421,120 6.3522 5.951 5.913 5.951 5.913 6.083 735,702 6.0094 -1.10%
2023-11-22 0 6.360 6.360 6.370 6.280 6.450 254,000 1,622,320 6.3871 6.017 6.017 6.026 5.941 6.102 268,489 6.0424 -0.93%
2023-11-21 0 6.420 6.380 6.420 6.160 6.420 966,138 6,094,152 6.3077 6.074 6.036 6.074 5.828 6.074 1,021,249 5.9673 3.22%
2023-11-20 0 6.220 6.200 6.220 6.200 6.400 447,000 2,807,020 6.2797 5.884 5.865 5.884 5.865 6.055 472,498 5.9408 -2.81%
2023-11-17 0 6.400 6.400 6.430 6.300 6.450 484,000 3,098,050 6.4009 6.055 6.055 6.083 5.960 6.102 511,609 6.0555 0.00%
2023-11-16 0 6.400 6.400 6.480 6.250 6.440 735,134 4,677,010 6.3621 6.055 6.055 6.130 5.913 6.092 777,068 6.0188 -0.16%
2023-11-15 0 6.410 6.320 6.410 6.300 6.610 739,000 4,693,690 6.3514 6.064 5.979 6.064 5.960 6.253 781,155 6.0087 -1.23%
2023-11-14 0 6.490 6.450 6.500 6.400 6.600 627,126 4,069,592 6.4893 6.140 6.102 6.149 6.055 6.244 662,899 6.1391 0.00%
2023-11-13 0 6.490 6.480 6.490 6.490 7.000 1,045,000 6,922,004 6.6239 6.140 6.130 6.140 6.140 6.622 1,104,610 6.2665 -1.82%
2023-11-10 0 6.610 6.600 6.610 6.580 6.800 934,000 6,233,400 6.6739 6.253 6.244 6.253 6.225 6.433 987,278 6.3137 -2.65%
2023-11-09 0 6.790 6.730 6.790 6.670 6.870 1,149,000 7,757,450 6.7515 6.424 6.367 6.424 6.310 6.499 1,214,542 6.3871 0.30%
2023-11-08 0 6.770 6.760 6.770 6.600 6.930 1,040,000 7,015,280 6.7455 6.405 6.395 6.405 6.244 6.556 1,099,325 6.3814 1.04%
2023-11-07 0 6.700 6.700 6.730 6.650 7.270 754,000 5,177,530 6.8668 6.338 6.338 6.367 6.291 6.878 797,010 6.4962 -7.07%
2023-11-06 0 7.210 7.190 7.210 7.010 7.230 1,256,000 8,927,020 7.1075 6.821 6.802 6.821 6.632 6.840 1,327,646 6.7239 0.56%
2023-11-03 0 7.170 7.120 7.220 7.100 7.230 881,000 6,307,410 7.1594 6.783 6.736 6.830 6.717 6.840 931,255 6.7730 0.14%
2023-11-02 0 7.160 7.080 7.160 7.010 7.210 788,000 5,615,410 7.1262 6.774 6.698 6.774 6.632 6.821 832,950 6.7416 -0.56%
2023-11-01 0 7.200 7.200 7.240 6.900 7.400 1,078,000 7,661,200 7.1069 6.811 6.811 6.849 6.528 7.001 1,139,492 6.7233 -2.57%
2023-10-31 0 7.390 7.380 7.390 7.330 7.550 1,307,000 9,709,980 7.4292 6.991 6.982 6.991 6.934 7.143 1,381,555 7.0283 -1.34%
2023-10-30 0 7.490 7.490 7.520 7.390 7.510 1,429,000 10,654,350 7.4558 7.086 7.086 7.114 6.991 7.105 1,510,515 7.0535 -0.13%
2023-10-27 0 7.500 7.500 7.510 7.320 7.550 1,431,000 10,614,870 7.4178 7.095 7.095 7.105 6.925 7.143 1,512,629 7.0175 2.04%
2023-10-26 0 7.350 7.350 7.400 7.320 7.500 1,297,000 9,576,160 7.3833 6.953 6.953 7.001 6.925 7.095 1,370,985 6.9849 -0.54%
2023-10-25 0 7.390 7.370 7.390 7.270 7.450 1,290,000 9,488,180 7.3552 6.991 6.972 6.991 6.878 7.048 1,363,586 6.9583 0.54%
2023-10-24 0 7.350 7.350 7.360 7.190 7.400 1,343,000 9,824,790 7.3156 6.953 6.953 6.963 6.802 7.001 1,419,609 6.9208 0.14%
2023-10-20 0 7.340 7.340 7.380 7.170 7.400 1,343,000 9,793,110 7.2920 6.944 6.944 6.982 6.783 7.001 1,419,609 6.8985 1.66%
2023-10-19 0 7.220 7.220 7.250 7.080 7.550 1,259,000 9,041,440 7.1814 6.830 6.830 6.859 6.698 7.143 1,330,817 6.7939 -5.00%
2023-10-18 0 7.600 7.580 7.600 7.160 7.600 1,890,000 13,932,000 7.3714 7.190 7.171 7.190 6.774 7.190 1,997,811 6.9736 3.40%
2023-10-17 0 7.350 7.330 7.380 7.180 7.550 1,326,000 9,787,580 7.3813 6.953 6.934 6.982 6.793 7.143 1,401,639 6.9830 -1.08%
2023-10-16 0 7.430 7.400 7.430 7.160 7.450 1,462,000 10,697,530 7.3171 7.029 7.001 7.029 6.774 7.048 1,545,397 6.9222 2.20%
2023-10-13 0 7.270 7.250 7.270 7.090 7.280 1,530,000 10,946,110 7.1543 6.878 6.859 6.878 6.707 6.887 1,617,276 6.7682 0.97%
2023-10-12 0 7.200 7.190 7.220 7.030 7.220 1,285,000 9,181,630 7.1452 6.811 6.802 6.830 6.651 6.830 1,358,300 6.7596 0.56%
2023-10-11 0 7.160 7.130 7.160 7.080 7.350 1,163,000 8,343,050 7.1737 6.774 6.745 6.774 6.698 6.953 1,229,341 6.7866 -2.72%
2023-10-10 0 7.360 7.360 7.380 7.300 7.430 1,235,000 9,077,470 7.3502 6.963 6.963 6.982 6.906 7.029 1,305,448 6.9535 -0.41%
2023-10-09 0 7.390 7.370 7.390 7.290 7.470 603,000 4,459,360 7.3953 6.991 6.972 6.991 6.897 7.067 637,397 6.9962 1.23%
2023-10-06 0 7.300 7.290 7.300 7.160 7.300 1,286,000 9,315,020 7.2434 6.906 6.897 6.906 6.774 6.906 1,359,357 6.8525 1.67%
2023-10-05 0 7.180 7.180 7.200 7.120 7.300 1,176,000 8,486,470 7.2164 6.793 6.793 6.811 6.736 6.906 1,243,083 6.8270 -1.64%
2023-10-04 0 7.300 7.290 7.300 7.200 7.310 1,298,000 9,434,170 7.2682 6.906 6.897 6.906 6.811 6.916 1,372,042 6.8760 0.97%
2023-10-03 0 7.230 7.230 7.250 7.060 7.260 1,158,000 8,349,000 7.2098 6.840 6.840 6.859 6.679 6.868 1,224,056 6.8208 -0.69%
2023-09-29 0 7.280 7.270 7.280 6.850 7.280 1,877,000 13,365,140 7.1205 6.887 6.878 6.887 6.480 6.887 1,984,070 6.7362 4.30%
2023-09-28 0 6.980 6.940 6.980 6.890 7.140 1,444,000 10,199,410 7.0633 6.603 6.565 6.603 6.518 6.755 1,526,370 6.6821 -1.27%
2023-09-27 0 7.070 7.060 7.070 6.890 7.090 1,629,000 11,436,900 7.0208 6.688 6.679 6.688 6.518 6.707 1,721,923 6.6419 2.46%
2023-09-26 0 6.900 6.880 6.900 6.740 7.000 1,468,000 10,078,260 6.8653 6.528 6.509 6.528 6.376 6.622 1,551,739 6.4948 2.22%
2023-09-25 0 6.750 6.730 6.780 6.730 6.960 1,282,000 8,800,500 6.8647 6.386 6.367 6.414 6.367 6.584 1,355,129 6.4942 -3.02%
2023-09-22 0 6.960 6.930 6.960 6.680 6.990 1,602,000 10,934,310 6.8254 6.584 6.556 6.584 6.320 6.613 1,693,383 6.4571 2.05%
2023-09-21 0 6.820 6.820 6.850 6.670 6.860 1,786,000 12,118,900 6.7855 6.452 6.452 6.480 6.310 6.490 1,887,879 6.4193 1.79%
2023-09-20 0 6.700 6.660 6.700 6.440 6.700 1,728,000 11,380,610 6.5860 6.338 6.301 6.338 6.092 6.338 1,826,570 6.2306 3.72%
2023-09-19 0 6.460 6.460 6.470 6.440 6.700 1,231,000 8,044,190 6.5347 6.111 6.111 6.121 6.092 6.338 1,301,220 6.1820 -3.00%
2023-09-18 0 6.660 6.620 6.660 6.460 6.680 1,741,000 11,374,180 6.5331 6.301 6.263 6.301 6.111 6.320 1,840,312 6.1806 2.78%
2023-09-15 0 6.480 6.470 6.480 6.340 6.570 1,567,000 10,158,970 6.4831 6.130 6.121 6.130 5.998 6.215 1,656,386 6.1332 -1.07%
2023-09-14 0 6.550 6.520 6.550 6.320 6.550 1,931,000 12,399,420 6.4212 6.197 6.168 6.197 5.979 6.197 2,041,150 6.0747 3.64%
2023-09-13 0 6.320 6.320 6.380 6.070 6.400 1,675,000 10,548,459 6.2976 5.979 5.979 6.036 5.742 6.055 1,770,547 5.9577 -0.47%
2023-09-12 0 6.350 6.290 6.350 6.070 6.350 1,959,000 12,182,110 6.2185 6.007 5.951 6.007 5.742 6.007 2,070,747 5.8830 4.27%
2023-09-11 0 6.090 6.070 6.110 6.010 6.190 1,667,000 10,120,870 6.0713 5.761 5.742 5.780 5.686 5.856 1,762,091 5.7437 -1.62%
2023-09-07 0 6.190 6.190 6.200 5.920 6.190 1,824,000 11,061,676 6.0645 5.856 5.856 5.865 5.601 5.856 1,928,047 5.7372 2.82%
2023-09-06 0 6.020 5.990 6.020 5.990 6.150 1,405,000 8,562,060 6.0940 5.695 5.667 5.695 5.667 5.818 1,485,145 5.7651 -1.31%
2023-09-05 0 6.100 6.060 6.100 5.840 6.120 1,657,000 9,925,420 5.9900 5.771 5.733 5.771 5.525 5.790 1,751,520 5.6667 1.16%
2023-09-04 0 6.030 5.970 6.030 5.890 6.480 1,998,000 12,400,107 6.2063 5.705 5.648 5.705 5.572 6.130 2,111,972 5.8713 -6.51%
2023-08-31 0 6.450 6.440 6.450 6.410 6.680 5,003,000 32,519,170 6.4999 6.102 6.092 6.102 6.064 6.320 5,288,386 6.1492 -0.62%
2023-08-30 0 6.490 6.480 6.490 6.250 6.500 1,692,000 10,816,315 6.3926 6.140 6.130 6.140 5.913 6.149 1,788,517 6.0476 3.18%
2023-08-29 0 6.290 6.240 6.290 6.140 6.370 1,330,000 8,340,743 6.2712 5.951 5.903 5.951 5.809 6.026 1,405,867 5.9328 -1.10%
2023-08-28 0 6.360 6.310 6.370 6.300 6.500 1,277,000 8,137,190 6.3721 6.017 5.969 6.026 5.960 6.149 1,349,844 6.0282 -0.31%
2023-08-25 0 6.380 6.370 6.380 6.130 6.380 2,031,000 12,734,050 6.2698 6.036 6.026 6.036 5.799 6.036 2,146,854 5.9315 3.74%
2023-08-24 0 6.150 6.100 6.150 6.010 6.400 1,329,000 8,155,427 6.1365 5.818 5.771 5.818 5.686 6.055 1,404,810 5.8054 -1.60%
2023-08-23 0 6.250 6.210 6.250 5.960 6.250 2,014,000 12,461,520 6.1874 5.913 5.875 5.913 5.638 5.913 2,128,885 5.8535 5.04%
2023-08-22 0 5.950 5.940 5.950 5.810 5.950 1,629,000 9,550,620 5.8629 5.629 5.619 5.629 5.496 5.629 1,721,923 5.5465 2.41%
2023-08-21 0 5.810 5.800 5.880 5.760 5.960 1,471,000 8,643,491 5.8759 5.496 5.487 5.563 5.449 5.638 1,554,910 5.5588 -1.36%
2023-08-18 0 5.890 5.830 5.890 5.730 5.970 1,521,000 8,835,760 5.8092 5.572 5.515 5.572 5.421 5.648 1,607,762 5.4957 1.90%
2023-08-17 0 5.780 5.770 5.780 5.780 5.970 1,448,000 8,538,761 5.8969 5.468 5.459 5.468 5.468 5.648 1,530,598 5.5787 -2.53%
2023-08-16 0 5.930 5.920 5.930 5.560 6.080 1,474,000 8,508,520 5.7724 5.610 5.601 5.610 5.260 5.752 1,558,081 5.4609 4.77%
2023-08-15 0 5.660 5.600 5.660 5.550 5.910 1,242,000 7,013,460 5.6469 5.355 5.298 5.355 5.250 5.591 1,312,847 5.3422 -3.58%
2023-08-14 0 5.870 5.850 5.900 5.810 6.030 1,817,000 10,782,152 5.9340 5.553 5.534 5.582 5.496 5.705 1,920,647 5.6138 -1.68%
2023-08-11 0 5.970 5.930 5.970 5.730 5.970 2,430,000 14,291,783 5.8814 5.648 5.610 5.648 5.421 5.648 2,568,615 5.5640 5.11%
2023-08-10 0 5.680 5.660 5.680 5.490 5.700 1,890,000 10,630,410 5.6246 5.373 5.355 5.373 5.194 5.392 1,997,811 5.3210 1.43%
2023-08-09 0 5.600 5.590 5.600 5.400 5.600 2,081,000 11,469,240 5.5114 5.298 5.288 5.298 5.109 5.298 2,199,707 5.2140 1.82%
2023-08-08 0 5.500 5.490 5.500 5.350 5.750 2,022,000 11,021,260 5.4507 5.203 5.194 5.203 5.061 5.440 2,137,341 5.1565 2.23%
2023-08-07 0 5.380 5.380 5.390 5.260 5.390 1,682,000 8,933,865 5.3115 5.090 5.090 5.099 4.976 5.099 1,777,946 5.0248 0.94%
2023-08-04 0 5.330 5.280 5.330 5.240 5.420 1,141,000 6,073,160 5.3227 5.042 4.995 5.042 4.957 5.128 1,206,086 5.0354 1.72%
2023-08-03 0 5.240 5.220 5.240 5.210 5.350 445,000 2,351,910 5.2852 4.957 4.938 4.957 4.929 5.061 470,384 5.0000 -0.38%
2023-08-02 0 5.260 5.220 5.260 5.120 5.260 850,000 4,416,630 5.1960 4.976 4.938 4.976 4.844 4.976 898,487 4.9156 1.35%
2023-08-01 0 5.190 5.190 5.240 5.050 5.300 806,000 4,193,069 5.2023 4.910 4.910 4.957 4.777 5.014 851,977 4.9216 0.00%
2023-07-31 0 5.190 5.190 5.250 5.190 5.440 1,823,000 9,744,341 5.3452 4.910 4.910 4.967 4.910 5.146 1,926,989 5.0568 -3.35%
2023-07-28 0 5.370 5.340 5.370 5.180 5.370 1,316,000 6,921,440 5.2595 5.080 5.052 5.080 4.900 5.080 1,391,069 4.9756 3.27%
2023-07-27 0 5.200 5.150 5.200 5.060 5.200 949,000 4,851,270 5.1120 4.919 4.872 4.919 4.787 4.919 1,003,134 4.8361 1.17%
2023-07-26 0 5.140 5.070 5.140 5.040 5.280 969,000 4,963,550 5.1223 4.863 4.796 4.863 4.768 4.995 1,024,275 4.8459 -1.72%
2023-07-25 0 5.230 5.200 5.230 4.990 5.230 1,074,000 5,524,520 5.1439 4.948 4.919 4.948 4.721 4.948 1,135,264 4.8663 4.18%
2023-07-24 0 5.020 5.000 5.030 4.900 5.050 922,000 4,611,512 5.0016 4.749 4.730 4.759 4.636 4.777 974,594 4.7317 2.24%
2023-07-21 0 4.910 4.880 4.910 4.850 4.910 1,189,000 5,799,840 4.8779 4.645 4.617 4.645 4.588 4.645 1,256,824 4.6147 0.20%
2023-07-20 0 4.900 4.900 4.920 4.820 4.950 1,107,000 5,398,670 4.8768 4.636 4.636 4.654 4.560 4.683 1,170,147 4.6137 -0.41%
2023-07-19 0 4.920 4.920 4.960 4.920 5.020 1,152,000 5,715,985 4.9618 4.654 4.654 4.692 4.654 4.749 1,217,714 4.6940 -1.80%
2023-07-18 0 5.010 5.000 5.010 4.850 5.040 1,097,000 5,430,250 4.9501 4.740 4.730 4.740 4.588 4.768 1,159,576 4.6830 -0.79%
2023-07-14 0 5.050 5.000 5.050 4.900 5.060 1,317,000 6,568,820 4.9877 4.777 4.730 4.777 4.636 4.787 1,392,126 4.7186 2.02%
2023-07-13 0 4.950 4.920 4.950 4.860 4.950 1,098,000 5,373,280 4.8937 4.683 4.654 4.683 4.598 4.683 1,160,633 4.6296 1.43%
2023-07-12 0 4.880 4.840 4.880 4.810 4.900 1,391,000 6,735,410 4.8421 4.617 4.579 4.617 4.550 4.636 1,470,347 4.5808 0.00%
2023-07-11 0 4.880 4.880 4.900 4.800 4.900 1,091,000 5,282,550 4.8419 4.617 4.617 4.636 4.541 4.636 1,153,234 4.5806 1.67%
2023-07-10 0 4.800 4.800 4.820 4.800 5.000 1,336,000 6,544,100 4.8983 4.541 4.541 4.560 4.541 4.730 1,412,210 4.6339 -3.03%
2023-07-07 0 4.950 4.870 4.950 4.830 4.950 1,697,000 8,274,980 4.8762 4.683 4.607 4.683 4.569 4.683 1,793,802 4.6131 1.23%
2023-07-06 0 4.890 4.840 4.890 4.760 4.980 1,815,000 8,786,816 4.8412 4.626 4.579 4.626 4.503 4.711 1,918,533 4.5800 -1.01%
2023-07-05 0 4.940 4.850 4.950 4.780 4.940 1,843,000 8,987,485 4.8766 4.673 4.588 4.683 4.522 4.673 1,948,130 4.6134 0.82%
2023-07-04 0 4.900 4.900 4.940 4.670 4.910 1,833,000 8,859,080 4.8331 4.636 4.636 4.673 4.418 4.645 1,937,560 4.5723 4.26%
2023-07-03 0 4.700 4.680 4.700 4.580 5.460 2,504,000 12,019,917 4.8003 4.446 4.427 4.446 4.333 5.165 2,646,836 4.5412 -13.60%
2023-06-30 0 5.440 5.440 5.450 4.990 5.440 3,251,000 16,920,179 5.2046 5.146 5.146 5.156 4.721 5.146 3,436,447 4.9237 6.25%
2023-06-29 0 5.120 5.110 5.120 4.820 5.120 2,813,000 13,915,180 4.9467 4.844 4.834 4.844 4.560 4.844 2,973,462 4.6798 3.43%
2023-06-28 0 4.950 4.930 4.950 4.740 4.950 2,981,000 14,390,913 4.8275 4.683 4.664 4.683 4.484 4.683 3,151,045 4.5670 4.43%
2023-06-27 0 4.740 4.700 4.740 4.640 4.780 2,342,000 11,020,986 4.7058 4.484 4.446 4.484 4.390 4.522 2,475,595 4.4519 -0.84%
2023-06-26 0 4.780 4.720 4.780 4.690 4.880 2,109,000 10,066,602 4.7732 4.522 4.465 4.522 4.437 4.617 2,229,304 4.5156 0.21%
2023-06-23 0 4.770 4.730 4.770 4.570 4.800 2,224,000 10,455,440 4.7012 4.513 4.475 4.513 4.323 4.541 2,350,864 4.4475 2.36%
2023-06-21 0 4.660 4.610 4.660 4.580 4.720 2,121,000 9,888,010 4.6620 4.409 4.361 4.409 4.333 4.465 2,241,988 4.4104 0.65%
2023-06-20 0 4.630 4.610 4.630 4.520 4.750 2,035,000 9,396,890 4.6176 4.380 4.361 4.380 4.276 4.494 2,151,083 4.3684 -2.73%
2023-06-19 0 4.760 4.750 4.760 4.430 4.830 2,255,000 10,365,700 4.5968 4.503 4.494 4.503 4.191 4.569 2,383,632 4.3487 6.97%
2023-06-16 0 4.450 4.410 4.450 4.290 4.450 1,878,000 8,220,820 4.3774 4.210 4.172 4.210 4.058 4.210 1,985,127 4.1412 1.83%
2023-06-15 0 4.370 4.370 4.400 4.310 4.540 1,865,000 8,184,260 4.3883 4.134 4.134 4.163 4.077 4.295 1,971,385 4.1515 -3.74%
2023-06-14 0 4.540 4.500 4.540 4.420 4.560 2,239,000 10,062,470 4.4942 4.295 4.257 4.295 4.181 4.314 2,366,719 4.2517 1.34%
2023-06-13 0 4.480 4.400 4.480 4.250 4.480 2,210,000 9,628,320 4.3567 4.238 4.163 4.238 4.021 4.238 2,336,065 4.1216 2.99%
2023-06-12 0 4.350 4.340 4.350 4.210 4.400 1,809,000 7,753,760 4.2862 4.115 4.106 4.115 3.983 4.163 1,912,191 4.0549 2.84%
2023-06-09 0 4.230 4.200 4.260 4.200 4.340 1,564,204 6,628,764 4.2378 4.002 3.973 4.030 3.973 4.106 1,653,431 4.0091 -0.70%
2023-06-08 0 4.260 4.230 4.260 4.130 4.420 1,358,000 5,766,100 4.2460 4.030 4.002 4.030 3.907 4.181 1,435,464 4.0169 -2.29%
2023-06-07 0 4.360 4.350 4.360 4.310 4.440 2,335,000 10,196,090 4.3666 4.125 4.115 4.125 4.077 4.200 2,468,196 4.1310 1.16%
2023-06-06 0 4.310 4.260 4.320 4.230 4.330 993,000 4,259,850 4.2899 4.077 4.030 4.087 4.002 4.096 1,049,644 4.0584 0.23%
2023-06-05 0 4.300 4.300 4.330 4.130 4.320 869,213 3,677,456 4.2308 4.068 4.068 4.096 3.907 4.087 918,796 4.0025 1.42%
2023-06-02 0 4.240 4.240 4.250 4.200 4.350 557,000 2,369,280 4.2536 4.011 4.011 4.021 3.973 4.115 588,773 4.0241 -2.30%
2023-06-01 0 4.340 4.330 4.340 4.300 4.780 769,000 3,541,460 4.6053 4.106 4.096 4.106 4.068 4.522 812,866 4.3568 -7.46%
2023-05-31 0 4.690 4.690 4.700 4.550 4.900 1,267,000 5,945,260 4.6924 4.437 4.437 4.446 4.304 4.636 1,339,274 4.4392 0.64%
2023-05-30 0 4.660 4.660 4.700 4.460 4.700 1,045,000 4,753,078 4.5484 4.409 4.409 4.446 4.219 4.446 1,104,610 4.3029 3.56%
2023-05-29 0 4.500 4.500 4.550 4.450 4.530 869,000 3,893,190 4.4801 4.257 4.257 4.304 4.210 4.286 918,570 4.2383 0.22%
2023-05-25 0 4.490 4.450 4.490 4.300 4.490 816,000 3,584,300 4.3925 4.248 4.210 4.248 4.068 4.248 862,547 4.1555 0.90%
2023-05-24 0 4.450 4.430 4.450 4.430 4.550 551,000 2,461,950 4.4681 4.210 4.191 4.210 4.191 4.304 582,431 4.2270 -2.41%
2023-05-23 0 4.560 4.530 4.560 4.500 4.580 848,000 3,858,030 4.5496 4.314 4.286 4.314 4.257 4.333 896,373 4.3040 0.88%
2023-05-22 0 4.520 4.470 4.520 4.470 4.570 867,000 3,899,020 4.4971 4.276 4.229 4.276 4.229 4.323 916,456 4.2545 -1.31%
2023-05-19 0 4.580 4.570 4.580 4.500 4.580 859,000 3,909,220 4.5509 4.333 4.323 4.333 4.257 4.333 908,000 4.3053 0.22%
2023-05-18 0 4.570 4.550 4.570 4.490 4.610 1,003,000 4,574,880 4.5612 4.323 4.304 4.323 4.248 4.361 1,060,214 4.3151 1.56%
2023-05-17 0 4.500 4.490 4.500 4.420 4.500 972,000 4,324,580 4.4492 4.257 4.248 4.257 4.181 4.257 1,027,446 4.2091 1.58%
2023-05-16 0 4.430 4.390 4.430 4.400 4.550 868,000 3,858,360 4.4451 4.191 4.153 4.191 4.163 4.304 917,513 4.2052 -2.42%
2023-05-15 0 4.540 4.520 4.540 4.500 4.590 964,000 4,374,530 4.5379 4.295 4.276 4.295 4.257 4.342 1,018,990 4.2930 0.00%
2023-05-12 0 4.540 4.540 4.560 4.480 4.590 1,054,000 4,742,710 4.4997 4.295 4.295 4.314 4.238 4.342 1,114,123 4.2569 -1.09%
2023-05-11 0 4.590 4.500 4.590 4.500 4.620 941,000 4,258,310 4.5253 4.342 4.257 4.342 4.257 4.371 994,678 4.2811 -0.65%
2023-05-10 0 4.620 4.560 4.620 4.530 4.630 914,000 4,178,530 4.5717 4.371 4.314 4.371 4.286 4.380 966,137 4.3250 1.32%
2023-05-09 0 4.560 4.480 4.560 4.470 4.650 890,000 4,020,830 4.5178 4.314 4.238 4.314 4.229 4.399 940,768 4.2740 -0.44%
2023-05-08 0 4.580 4.570 4.640 4.450 4.670 1,055,000 4,817,030 4.5659 4.333 4.323 4.390 4.210 4.418 1,115,180 4.3195 2.46%
2023-05-05 0 4.470 4.460 4.470 4.380 4.550 995,000 4,436,390 4.4587 4.229 4.219 4.229 4.144 4.304 1,051,758 4.2181 -0.22%
2023-05-04 0 4.480 4.480 4.500 4.420 4.550 928,000 4,184,460 4.5091 4.238 4.238 4.257 4.181 4.304 980,936 4.2658 -2.18%
2023-05-03 0 4.580 4.540 4.580 4.380 4.600 971,000 4,359,960 4.4902 4.333 4.295 4.333 4.144 4.352 1,026,389 4.2479 -1.72%
2023-05-02 0 4.660 4.630 4.660 4.520 4.800 1,045,000 4,861,380 4.6520 4.409 4.380 4.409 4.276 4.541 1,104,610 4.4010 -1.48%
2023-04-28 0 4.730 4.720 4.730 4.670 4.800 1,803,000 8,563,980 4.7499 4.475 4.465 4.475 4.418 4.541 1,905,849 4.4935 -0.63%
2023-04-27 0 4.760 4.750 4.760 4.660 4.820 1,002,000 4,774,990 4.7655 4.503 4.494 4.503 4.409 4.560 1,059,157 4.5083 -0.42%
2023-04-26 0 4.780 4.720 4.780 4.660 4.820 1,354,000 6,381,760 4.7133 4.522 4.465 4.522 4.409 4.560 1,431,236 4.4589 1.70%
2023-04-25 0 4.700 4.600 4.700 4.570 4.750 1,284,000 5,974,280 4.6529 4.446 4.352 4.446 4.323 4.494 1,357,243 4.4018 0.64%
2023-04-24 0 4.670 4.670 4.690 4.550 4.800 1,037,000 4,880,120 4.7060 4.418 4.418 4.437 4.304 4.541 1,096,154 4.4520 -0.85%
2023-04-21 0 4.710 4.690 4.710 4.450 4.850 1,723,000 8,061,923 4.6790 4.456 4.437 4.456 4.210 4.588 1,821,285 4.4265 5.13%
2023-04-20 0 4.480 4.450 4.480 4.290 4.500 1,152,000 5,022,140 4.3595 4.238 4.210 4.238 4.058 4.257 1,217,714 4.1242 2.52%
2023-04-19 0 4.370 4.320 4.370 4.240 4.410 1,042,000 4,514,040 4.3321 4.134 4.087 4.134 4.011 4.172 1,101,439 4.0983 1.63%
2023-04-18 0 4.300 4.280 4.300 4.220 4.340 994,000 4,254,580 4.2803 4.068 4.049 4.068 3.992 4.106 1,050,701 4.0493 -0.23%
2023-04-17 0 4.310 4.230 4.330 4.210 4.340 1,022,000 4,353,300 4.2596 4.077 4.002 4.096 3.983 4.106 1,080,298 4.0297 -0.46%
2023-04-14 0 4.330 4.300 4.330 4.260 4.480 960,000 4,198,420 4.3734 4.096 4.068 4.096 4.030 4.238 1,014,761 4.1373 -2.26%
2023-04-13 0 4.430 4.350 4.430 4.240 4.470 1,273,000 5,519,620 4.3359 4.191 4.115 4.191 4.011 4.229 1,345,616 4.1019 3.02%
2023-04-12 0 4.300 4.260 4.300 4.190 4.320 1,113,214 4,748,640 4.2657 4.068 4.030 4.068 3.964 4.087 1,176,715 4.0355 2.63%
2023-04-11 0 4.190 4.180 4.190 4.160 4.270 798,000 3,374,580 4.2288 3.964 3.954 3.964 3.936 4.040 843,520 4.0006 -1.87%
2023-04-06 0 4.270 4.270 4.280 4.140 4.320 1,129,000 4,803,000 4.2542 4.040 4.040 4.049 3.917 4.087 1,193,402 4.0246 -0.70%
2023-04-04 0 4.300 4.280 4.300 4.000 4.300 709,000 2,919,190 4.1173 4.068 4.049 4.068 3.784 4.068 749,444 3.8951 1.18%
2023-04-03 0 4.250 4.230 4.250 3.860 4.460 1,256,000 5,206,390 4.1452 4.021 4.002 4.021 3.652 4.219 1,327,646 3.9215 -5.76%
2023-03-31 0 4.510 4.470 4.510 4.410 4.550 2,062,000 9,227,460 4.4750 4.267 4.229 4.267 4.172 4.304 2,179,623 4.2335 2.50%
2023-03-30 0 4.400 4.350 4.410 4.280 4.420 1,698,999 7,360,765 4.3324 4.163 4.115 4.172 4.049 4.181 1,795,915 4.0986 -0.45%
2023-03-29 0 4.420 4.400 4.430 4.310 4.490 1,657,001 7,241,224 4.3701 4.181 4.163 4.191 4.077 4.248 1,751,521 4.1342 2.08%
2023-03-28 0 4.330 4.290 4.330 4.230 4.350 1,579,000 6,553,340 4.1503 4.096 4.058 4.096 4.002 4.115 1,669,071 3.9263 1.64%
2023-03-27 0 4.260 4.230 4.260 4.210 4.400 1,475,000 6,266,000 4.2481 4.030 4.002 4.030 3.983 4.163 1,559,138 4.0189 0.24%
2023-03-24 0 4.250 4.230 4.250 4.200 4.330 1,455,000 6,212,830 4.2700 4.021 4.002 4.021 3.973 4.096 1,537,998 4.0396 -1.16%
2023-03-23 0 4.300 4.270 4.380 4.240 4.340 1,220,000 5,232,030 4.2885 4.068 4.040 4.144 4.011 4.106 1,289,593 4.0571 -1.38%
2023-03-22 0 4.360 4.300 4.360 4.250 4.400 1,448,000 6,239,670 4.3092 4.125 4.068 4.125 4.021 4.163 1,530,598 4.0766 -0.46%
2023-03-21 0 4.380 4.330 4.390 4.160 4.400 1,528,000 6,505,410 4.2575 4.144 4.096 4.153 3.936 4.163 1,615,162 4.0277 3.06%
2023-03-20 0 4.250 4.240 4.270 4.120 4.470 1,258,000 5,407,630 4.2986 4.021 4.011 4.040 3.898 4.229 1,329,760 4.0666 -6.80%
2023-03-17 0 4.560 4.520 4.560 4.440 4.560 1,803,000 7,976,610 4.4241 4.314 4.276 4.314 4.200 4.314 1,905,849 4.1853 3.64%
2023-03-16 0 4.400 4.400 4.410 4.400 4.600 1,723,000 7,662,000 4.4469 4.163 4.163 4.172 4.163 4.352 1,821,285 4.2069 -5.17%
2023-03-15 0 4.640 4.570 4.650 4.430 4.640 1,700,000 7,697,820 4.5281 4.390 4.323 4.399 4.191 4.390 1,796,973 4.2838 3.57%
2023-03-14 0 4.480 4.450 4.480 4.440 4.650 1,753,000 7,860,760 4.4842 4.238 4.210 4.238 4.200 4.399 1,852,996 4.2422 -4.27%
2023-03-13 0 4.680 4.680 4.700 4.450 4.680 1,774,000 8,074,820 4.5518 4.427 4.427 4.446 4.210 4.427 1,875,194 4.3061 5.17%
2023-03-10 0 4.450 4.420 4.450 4.390 4.620 1,826,000 8,130,330 4.4525 4.210 4.181 4.210 4.153 4.371 1,930,161 4.2123 -4.30%
2023-03-09 0 4.650 4.590 4.650 4.450 4.700 1,753,000 8,082,900 4.6109 4.399 4.342 4.399 4.210 4.446 1,852,996 4.3621 4.49%
2023-03-08 0 4.450 4.410 4.450 4.370 4.450 1,751,000 7,746,370 4.4240 4.210 4.172 4.210 4.134 4.210 1,850,882 4.1852 0.00%
2023-03-07 0 4.450 4.400 4.450 4.400 4.600 1,858,998 8,332,029 4.4820 4.210 4.163 4.210 4.163 4.352 1,965,041 4.2401 -1.55%
2023-03-06 0 4.520 4.480 4.520 4.400 4.650 1,831,000 8,254,270 4.5081 4.276 4.238 4.276 4.163 4.399 1,935,446 4.2648 1.12%
2023-03-03 0 4.470 4.430 4.470 4.350 4.500 1,818,000 8,054,740 4.4306 4.229 4.191 4.229 4.115 4.257 1,921,704 4.1915 -0.67%
2023-03-02 0 4.500 4.480 4.500 4.380 4.500 1,824,000 8,079,120 4.4293 4.257 4.238 4.257 4.144 4.257 1,928,047 4.1903 3.93%
2023-03-01 0 4.330 4.330 4.360 4.330 4.750 1,941,000 8,754,370 4.5102 4.096 4.096 4.125 4.096 4.494 2,051,721 4.2668 -8.46%
2023-02-28 0 4.730 4.700 4.730 4.410 4.800 2,333,000 10,751,130 4.6083 4.475 4.446 4.475 4.172 4.541 2,466,081 4.3596 6.77%
2023-02-27 0 4.430 4.350 4.430 4.280 4.550 1,514,000 6,596,610 4.3571 4.191 4.115 4.191 4.049 4.304 1,600,363 4.1219 -2.42%
2023-02-24 0 4.540 4.500 4.560 4.450 4.620 1,782,000 8,066,010 4.5264 4.295 4.257 4.314 4.210 4.371 1,883,651 4.2821 0.44%
2023-02-23 0 4.520 4.470 4.520 4.300 4.540 1,785,000 7,837,460 4.3907 4.276 4.229 4.276 4.068 4.295 1,886,822 4.1538 4.63%
2023-02-22 0 4.320 4.320 4.350 4.240 4.460 1,482,000 6,364,730 4.2947 4.087 4.087 4.115 4.011 4.219 1,566,538 4.0629 -2.70%
2023-02-21 0 4.440 4.420 4.450 4.270 4.440 1,794,998 7,807,034 4.3493 4.200 4.181 4.210 4.040 4.200 1,897,390 4.1146 3.74%
2023-02-20 0 4.280 4.280 4.300 4.070 4.310 1,721,000 7,177,790 4.1707 4.049 4.049 4.068 3.850 4.077 1,819,171 3.9456 4.39%
2023-02-17 0 4.100 4.030 4.100 3.930 4.100 1,758,010 7,104,111 4.0410 3.879 3.813 3.879 3.718 3.879 1,858,292 3.8229 0.99%
2023-02-16 0 4.060 4.060 4.100 3.910 4.120 1,428,990 5,748,097 4.0225 3.841 3.841 3.879 3.699 3.898 1,510,504 3.8054 0.00%
2023-02-15 0 4.060 4.020 4.060 4.000 4.130 1,437,000 5,833,600 4.0596 3.841 3.803 3.841 3.784 3.907 1,518,971 3.8405 0.74%
2023-02-14 0 4.030 4.000 4.030 3.950 4.100 1,468,000 5,890,730 4.0128 3.813 3.784 3.813 3.737 3.879 1,551,739 3.7962 -0.74%
2023-02-13 0 4.060 4.000 4.060 3.990 4.300 1,427,000 5,761,700 4.0376 3.841 3.784 3.841 3.775 4.068 1,508,400 3.8197 -0.98%
2023-02-10 0 4.100 4.090 4.100 4.050 4.200 1,563,000 6,430,870 4.1144 3.879 3.869 3.879 3.831 3.973 1,652,158 3.8924 1.23%
2023-02-09 0 4.050 4.020 4.050 3.920 4.070 1,493,000 5,955,540 3.9890 3.831 3.803 3.831 3.708 3.850 1,578,165 3.7737 3.58%
2023-02-08 0 3.910 3.910 3.990 3.870 4.000 1,253,000 4,905,480 3.9150 3.699 3.699 3.775 3.661 3.784 1,324,475 3.7037 0.50%
2023-02-07 0 4.000 3.990 4.000 3.980 4.200 1,621,000 6,585,760 4.0628 3.681 3.671 3.681 3.662 3.865 1,761,693 3.7383 -3.85%
2023-02-06 0 4.160 4.150 4.160 3.860 4.180 1,283,000 5,134,270 4.0018 3.828 3.819 3.828 3.552 3.846 1,394,357 3.6822 6.67%
2023-02-03 0 3.900 3.890 3.970 3.860 4.040 1,048,000 4,111,660 3.9233 3.589 3.579 3.653 3.552 3.717 1,138,960 3.6100 -1.02%
2023-02-02 0 3.940 3.860 3.940 3.860 4.050 686,000 2,715,020 3.9578 3.625 3.552 3.625 3.552 3.727 745,541 3.6417 -1.50%
2023-02-01 0 4.000 3.970 4.000 3.720 4.620 1,567,000 6,301,330 4.0213 3.681 3.653 3.681 3.423 4.251 1,703,006 3.7001 -6.98%
2023-01-31 0 4.300 4.260 4.300 4.200 4.500 2,680,000 11,699,660 4.3655 3.957 3.920 3.957 3.865 4.141 2,912,608 4.0169 1.65%
2023-01-30 0 4.230 4.220 4.230 4.090 4.230 1,713,000 7,107,840 4.1494 3.892 3.883 3.892 3.763 3.892 1,861,678 3.8180 1.44%
2023-01-27 0 4.170 4.080 4.170 4.030 4.270 1,060,000 4,375,050 4.1274 3.837 3.754 3.837 3.708 3.929 1,152,002 3.7978 -1.18%
2023-01-26 0 4.220 4.190 4.230 4.080 4.240 1,847,000 7,755,870 4.1992 3.883 3.855 3.892 3.754 3.901 2,007,309 3.8638 1.20%
2023-01-20 0 4.170 4.120 4.170 3.870 4.180 2,095,000 8,401,710 4.0104 3.837 3.791 3.837 3.561 3.846 2,276,834 3.6901 7.20%
2023-01-19 0 3.890 3.870 3.890 3.650 3.920 1,493,000 5,580,760 3.7380 3.579 3.561 3.579 3.359 3.607 1,622,583 3.4394 5.14%
2023-01-18 0 3.700 3.620 3.700 3.630 3.750 1,188,000 4,374,550 3.6823 3.405 3.331 3.405 3.340 3.451 1,291,111 3.3882 0.27%
2023-01-17 0 3.690 3.680 3.690 3.570 3.750 1,045,000 3,833,160 3.6681 3.395 3.386 3.395 3.285 3.451 1,135,700 3.3752 0.27%
2023-01-16 0 3.680 3.610 3.690 3.520 3.720 1,184,000 4,275,040 3.6107 3.386 3.322 3.395 3.239 3.423 1,286,764 3.3223 2.79%
2023-01-13 0 3.580 3.560 3.590 3.430 3.600 1,111,000 3,882,840 3.4949 3.294 3.276 3.303 3.156 3.312 1,207,428 3.2158 2.58%
2023-01-12 0 3.490 3.470 3.500 3.280 3.500 844,000 2,817,470 3.3382 3.211 3.193 3.220 3.018 3.220 917,254 3.0716 5.76%
2023-01-11 0 3.300 3.280 3.300 3.220 3.360 638,264 2,081,544 3.2613 3.036 3.018 3.036 2.963 3.092 693,662 3.0008 2.48%
2023-01-10 0 3.220 3.170 3.200 3.110 3.490 2,046,000 6,784,560 3.3160 2.963 2.917 2.944 2.862 3.211 2,223,581 3.0512 -8.00%
2023-01-09 0 3.500 3.460 3.500 3.450 3.590 643,000 2,257,960 3.5116 3.220 3.184 3.220 3.174 3.303 698,809 3.2312 -1.13%
2023-01-06 0 3.540 3.530 3.540 3.430 3.590 480,000 1,668,580 3.4762 3.257 3.248 3.257 3.156 3.303 521,661 3.1986 1.14%
2023-01-05 0 3.500 3.450 3.500 3.390 3.670 431,000 1,493,110 3.4643 3.220 3.174 3.220 3.119 3.377 468,408 3.1876 0.29%
2023-01-04 0 3.490 3.480 3.490 3.420 3.530 628,000 2,180,390 3.4720 3.211 3.202 3.211 3.147 3.248 682,507 3.1947 0.58%
2023-01-03 0 3.470 3.420 3.470 3.410 3.600 475,000 1,652,380 3.4787 3.193 3.147 3.193 3.138 3.312 516,227 3.2009 -2.80%
2022-12-30 0 3.570 3.570 3.670 3.450 3.700 799,000 2,838,230 3.5522 3.285 3.285 3.377 3.174 3.405 868,348 3.2685 4.39%
2022-12-29 0 3.420 3.420 3.490 3.420 3.550 487,000 1,697,620 3.4859 3.147 3.147 3.211 3.147 3.266 529,269 3.2075 -2.56%
2022-12-28 0 3.510 3.420 3.510 3.400 3.530 632,000 2,178,820 3.4475 3.230 3.147 3.230 3.128 3.248 686,854 3.1722 0.29%
2022-12-23 0 3.500 3.470 3.500 3.480 3.640 343,000 1,217,170 3.5486 3.220 3.193 3.220 3.202 3.349 372,770 3.2652 -1.13%
2022-12-22 0 3.540 3.500 3.550 3.500 3.630 474,000 1,677,350 3.5387 3.257 3.220 3.266 3.220 3.340 515,140 3.2561 -1.39%
2022-12-21 0 3.590 3.550 3.590 3.510 3.730 372,000 1,339,460 3.6007 3.303 3.266 3.303 3.230 3.432 404,287 3.3131 -0.83%
2022-12-20 0 3.620 3.580 3.620 3.600 3.810 668,000 2,485,870 3.7214 3.331 3.294 3.331 3.312 3.506 725,978 3.4242 -2.16%
2022-12-19 0 3.700 3.690 3.750 3.600 3.950 1,136,000 4,425,890 3.8960 3.405 3.395 3.451 3.312 3.635 1,234,598 3.5849 -6.33%
2022-12-16 0 3.950 3.870 3.950 3.670 4.040 1,276,000 4,903,060 3.8425 3.635 3.561 3.635 3.377 3.717 1,386,749 3.5357 7.63%
2022-12-15 0 3.670 3.610 3.670 3.600 3.780 698,000 2,545,070 3.6462 3.377 3.322 3.377 3.312 3.478 758,582 3.3550 -2.39%
2022-12-14 0 3.760 3.720 3.760 3.660 3.890 777,000 2,927,370 3.7675 3.460 3.423 3.460 3.368 3.579 844,439 3.4666 -2.34%
2022-12-13 0 3.850 3.800 3.860 3.650 3.890 811,000 3,083,990 3.8027 3.543 3.497 3.552 3.359 3.579 881,390 3.4990 4.05%
2022-12-12 0 3.700 3.660 3.700 3.450 3.700 685,000 2,467,530 3.6022 3.405 3.368 3.405 3.174 3.405 744,454 3.3146 5.11%
2022-12-09 0 3.520 3.470 3.540 3.460 3.590 536,000 1,892,560 3.5309 3.239 3.193 3.257 3.184 3.303 582,522 3.2489 -1.12%
2022-12-08 0 3.560 3.510 3.560 3.500 3.600 619,000 2,194,190 3.5447 3.276 3.230 3.276 3.220 3.312 672,726 3.2616 1.71%
2022-12-07 0 3.500 3.500 3.540 3.500 3.650 539,000 1,925,620 3.5726 3.220 3.220 3.257 3.220 3.359 585,782 3.2873 -3.85%
2022-12-06 0 3.640 3.590 3.640 3.560 3.820 571,000 2,113,900 3.7021 3.349 3.303 3.349 3.276 3.515 620,559 3.4064 -5.45%
2022-12-05 0 3.850 3.850 3.860 3.730 3.890 603,000 2,318,000 3.8441 3.543 3.543 3.552 3.432 3.579 655,337 3.5371 2.94%
2022-12-02 0 3.740 3.740 3.770 3.650 3.800 404,000 1,494,540 3.6994 3.441 3.441 3.469 3.359 3.497 439,065 3.4039 0.81%
2022-12-01 0 3.710 3.710 3.730 3.690 4.130 432,000 1,634,130 3.7827 3.414 3.414 3.432 3.395 3.800 469,495 3.4806 -9.29%
2022-11-30 0 4.090 3.960 4.090 3.390 4.090 1,616,229 5,968,554 3.6929 3.763 3.644 3.763 3.119 3.763 1,756,508 3.3980 19.94%
2022-11-29 0 3.410 3.400 3.430 3.410 3.600 569,000 1,987,320 3.4927 3.138 3.128 3.156 3.138 3.312 618,386 3.2137 -5.28%
2022-11-28 0 3.600 3.600 3.610 3.600 3.940 639,000 2,419,430 3.7863 3.312 3.312 3.322 3.312 3.625 694,461 3.4839 -7.22%
2022-11-25 0 3.880 3.880 3.890 3.740 4.010 1,388,000 5,448,610 3.9255 3.570 3.570 3.579 3.441 3.690 1,508,470 3.6120 -1.77%
2022-11-24 0 3.950 3.950 3.960 3.810 3.950 1,218,000 4,695,140 3.8548 3.635 3.635 3.644 3.506 3.635 1,323,715 3.5469 2.33%
2022-11-23 0 3.860 3.830 3.860 3.820 4.000 1,120,000 4,336,460 3.8718 3.552 3.524 3.552 3.515 3.681 1,217,209 3.5626 -3.50%
2022-11-22 0 4.000 3.950 4.000 3.920 4.150 1,195,903 4,813,651 4.0251 3.681 3.635 3.681 3.607 3.819 1,299,700 3.7037 -2.20%
2022-11-21 0 4.090 4.090 4.120 3.880 4.140 1,588,000 6,408,240 4.0354 3.763 3.763 3.791 3.570 3.809 1,725,829 3.7131 2.76%
2022-11-18 0 3.980 3.980 4.020 3.850 4.190 1,500,000 5,990,480 3.9937 3.662 3.662 3.699 3.543 3.855 1,630,191 3.6747 1.02%
2022-11-17 0 3.940 3.940 3.990 3.720 4.000 1,419,000 5,447,260 3.8388 3.625 3.625 3.671 3.423 3.681 1,542,161 3.5322 5.07%
2022-11-16 0 3.750 3.750 3.780 3.640 3.750 1,099,000 4,068,040 3.7016 3.451 3.451 3.478 3.349 3.451 1,194,387 3.4060 1.90%
2022-11-15 0 3.680 3.650 3.700 3.600 3.800 1,117,000 4,133,950 3.7009 3.386 3.359 3.405 3.312 3.497 1,213,949 3.4054 -0.81%
2022-11-14 0 3.710 3.710 3.730 3.650 4.300 1,968,000 7,533,810 3.8282 3.414 3.414 3.432 3.359 3.957 2,138,811 3.5224 -10.60%
2022-11-11 0 4.150 4.070 4.150 4.030 4.390 2,060,000 8,463,680 4.1086 3.819 3.745 3.819 3.708 4.039 2,238,796 3.7805 -4.38%
2022-11-10 0 4.340 4.300 4.340 4.160 4.340 2,109,000 8,968,805 4.2526 3.993 3.957 3.993 3.828 3.993 2,292,049 3.9130 1.17%
2022-11-09 0 4.290 4.250 4.290 4.160 4.290 2,025,000 8,579,131 4.2366 3.947 3.911 3.947 3.828 3.947 2,200,758 3.8983 0.94%
2022-11-08 0 4.250 4.210 4.250 4.050 4.310 2,090,000 8,743,940 4.1837 3.911 3.874 3.911 3.727 3.966 2,271,400 3.8496 3.41%
2022-11-07 0 4.110 4.070 4.110 3.860 4.140 2,005,000 8,040,685 4.0103 3.782 3.745 3.782 3.552 3.809 2,179,022 3.6900 5.38%
2022-11-04 0 3.900 3.860 3.900 3.860 4.090 1,893,000 7,554,610 3.9908 3.589 3.552 3.589 3.552 3.763 2,057,301 3.6721 -2.01%
2022-11-03 0 3.980 3.940 3.980 3.930 4.240 1,810,000 7,261,630 4.0120 3.662 3.625 3.662 3.616 3.901 1,967,097 3.6915 -6.35%
2022-11-02 0 4.250 4.220 4.280 4.130 4.390 1,622,000 6,851,860 4.2243 3.911 3.883 3.938 3.800 4.039 1,762,780 3.8870 0.71%
2022-11-01 0 4.220 4.170 4.220 4.060 4.270 2,021,000 8,391,110 4.1520 3.883 3.837 3.883 3.736 3.929 2,196,411 3.8204 -0.47%
2022-10-31 0 4.240 4.220 4.240 3.860 4.250 2,235,000 9,100,660 4.0719 3.901 3.883 3.901 3.552 3.911 2,428,985 3.7467 8.44%
2022-10-28 0 3.910 3.890 3.910 3.720 4.050 1,924,000 7,385,050 3.8384 3.598 3.579 3.598 3.423 3.727 2,090,992 3.5318 -2.01%
2022-10-27 0 3.990 3.950 3.990 3.780 3.990 2,103,000 8,161,330 3.8808 3.671 3.635 3.671 3.478 3.671 2,285,528 3.5709 5.84%
2022-10-26 0 3.770 3.750 3.770 3.710 3.830 2,019,000 7,617,470 3.7729 3.469 3.451 3.469 3.414 3.524 2,194,237 3.4716 -0.26%
2022-10-25 0 3.780 3.750 3.780 3.590 3.800 1,970,000 7,260,785 3.6857 3.478 3.451 3.478 3.303 3.497 2,140,984 3.3913 0.53%
2022-10-24 0 3.760 3.750 3.760 3.600 4.130 1,737,000 6,528,825 3.7587 3.460 3.451 3.460 3.312 3.800 1,887,761 3.4585 -7.62%
2022-10-21 0 4.070 4.000 4.070 3.840 4.070 2,770,000 10,882,420 3.9287 3.745 3.681 3.745 3.533 3.745 3,010,419 3.6149 5.99%
2022-10-20 0 3.840 3.830 3.840 3.740 3.960 2,319,000 8,883,270 3.8306 3.533 3.524 3.533 3.441 3.644 2,520,275 3.5247 1.05%
2022-10-19 0 3.800 3.770 3.800 3.560 3.800 2,058,000 7,579,785 3.6831 3.497 3.469 3.497 3.276 3.497 2,236,622 3.3889 6.74%
2022-10-18 0 3.560 3.530 3.560 3.400 3.640 1,996,000 7,004,150 3.5091 3.276 3.248 3.276 3.128 3.349 2,169,241 3.2288 -1.11%
2022-10-17 0 3.600 3.560 3.620 3.560 3.730 1,809,000 6,626,790 3.6632 3.312 3.276 3.331 3.276 3.432 1,966,010 3.3707 -2.70%
2022-10-14 0 3.700 3.690 3.700 3.580 3.750 2,243,000 8,192,270 3.6524 3.405 3.395 3.405 3.294 3.451 2,437,679 3.3607 0.00%
2022-10-13 0 3.700 3.620 3.700 3.570 3.700 2,108,000 7,644,175 3.6263 3.405 3.331 3.405 3.285 3.405 2,290,962 3.3367 1.37%
2022-10-12 0 3.650 3.620 3.650 3.560 3.720 2,096,000 7,605,000 3.6283 3.359 3.331 3.359 3.276 3.423 2,277,920 3.3386 1.39%
2022-10-11 0 3.600 3.570 3.600 3.460 3.630 2,145,000 7,591,670 3.5392 3.312 3.285 3.312 3.184 3.340 2,331,173 3.2566 1.69%
2022-10-10 0 3.540 3.520 3.540 3.440 3.590 2,076,000 7,254,990 3.4947 3.257 3.239 3.257 3.165 3.303 2,256,184 3.2156 1.14%
2022-10-07 0 3.500 3.460 3.500 3.350 3.780 1,919,000 6,669,200 3.4754 3.220 3.184 3.220 3.082 3.478 2,085,558 3.1978 -6.42%
2022-10-06 0 3.740 3.740 3.750 3.670 3.840 2,146,000 8,006,610 3.7309 3.441 3.441 3.451 3.377 3.533 2,332,260 3.4330 0.00%
2022-10-05 0 3.740 3.740 3.750 3.430 3.750 2,113,000 7,698,390 3.6433 3.441 3.441 3.451 3.156 3.451 2,296,396 3.3524 10.00%
2022-10-03 0 3.400 3.400 3.510 3.380 3.830 1,925,000 6,847,900 3.5574 3.128 3.128 3.230 3.110 3.524 2,092,079 3.2733 -10.53%
2022-09-30 0 3.800 3.750 3.800 3.630 3.800 2,457,000 9,171,300 3.7327 3.497 3.451 3.497 3.340 3.497 2,670,253 3.4346 1.33%
2022-09-29 0 3.750 3.700 3.750 3.680 3.800 1,910,000 7,124,310 3.7300 3.451 3.405 3.451 3.386 3.497 2,075,777 3.4321 0.00%
2022-09-28 0 3.750 3.680 3.750 3.580 3.820 2,270,000 8,431,340 3.7142 3.451 3.386 3.451 3.294 3.515 2,467,022 3.4176 1.90%
2022-09-27 0 3.680 3.610 3.680 3.570 3.850 2,387,850 8,867,411 3.7136 3.386 3.322 3.386 3.285 3.543 2,595,101 3.4170 0.27%
2022-09-26 0 3.670 3.650 3.670 3.310 3.670 2,598,000 9,130,240 3.5143 3.377 3.359 3.377 3.046 3.377 2,823,491 3.2337 5.76%
2022-09-23 0 3.470 3.440 3.470 3.200 3.470 2,454,000 8,134,360 3.3147 3.193 3.165 3.193 2.944 3.193 2,666,993 3.0500 4.52%
2022-09-22 0 3.320 3.300 3.320 3.160 3.490 2,395,000 8,019,180 3.3483 3.055 3.036 3.055 2.908 3.211 2,602,872 3.0809 1.53%
2022-09-21 0 3.270 3.180 3.270 3.060 3.270 1,731,000 5,480,370 3.1660 3.009 2.926 3.009 2.816 3.009 1,881,240 2.9132 4.81%
2022-09-20 0 3.120 3.060 3.120 3.050 3.300 1,742,000 5,532,690 3.1761 2.871 2.816 2.871 2.806 3.036 1,893,195 2.9224 -5.17%
2022-09-19 0 3.290 3.240 3.290 3.220 3.350 1,902,000 6,250,700 3.2864 3.027 2.981 3.027 2.963 3.082 2,067,082 3.0239 0.00%
2022-09-16 0 3.290 3.280 3.290 3.200 3.350 1,967,000 6,445,500 3.2768 3.027 3.018 3.027 2.944 3.082 2,137,724 3.0151 -0.30%
2022-09-15 0 3.300 3.290 3.300 2.980 3.340 2,132,000 6,842,000 3.2092 3.036 3.027 3.036 2.742 3.073 2,317,045 2.9529 8.55%
2022-09-14 0 3.040 3.030 3.050 2.760 3.040 1,655,000 4,805,790 2.9038 2.797 2.788 2.806 2.540 2.797 1,798,644 2.6719 7.04%
2022-09-13 0 2.840 2.770 2.840 2.600 2.840 1,368,000 3,703,330 2.7071 2.613 2.549 2.613 2.392 2.613 1,486,734 2.4909 7.17%
2022-09-09 0 2.650 2.610 2.650 2.540 2.670 1,192,000 3,068,020 2.5738 2.438 2.402 2.438 2.337 2.457 1,295,458 2.3683 1.92%
2022-09-08 0 2.600 2.590 2.600 2.540 2.630 1,049,000 2,688,290 2.5627 2.392 2.383 2.392 2.337 2.420 1,140,047 2.3581 0.78%
2022-09-07 0 2.580 2.560 2.580 2.500 2.610 864,000 2,215,980 2.5648 2.374 2.356 2.374 2.300 2.402 938,990 2.3600 -0.39%
2022-09-06 0 2.590 2.560 2.590 2.430 2.590 848,000 2,117,400 2.4969 2.383 2.356 2.383 2.236 2.383 921,601 2.2975 4.86%
2022-09-05 0 2.470 2.450 2.480 2.430 2.580 606,000 1,503,870 2.4816 2.273 2.254 2.282 2.236 2.374 658,597 2.2834 -3.14%
2022-09-02 0 2.550 2.530 2.550 2.480 2.550 755,000 1,895,380 2.5104 2.346 2.328 2.346 2.282 2.346 820,529 2.3099 1.19%
2022-09-01 0 2.520 2.520 2.540 2.520 2.870 786,000 2,099,120 2.6706 2.319 2.319 2.337 2.319 2.641 854,220 2.4574 -8.70%
2022-08-31 0 2.760 2.760 2.770 2.570 2.760 1,581,000 4,191,450 2.6511 2.540 2.540 2.549 2.365 2.540 1,718,221 2.4394 4.55%
2022-08-30 0 2.640 2.630 2.640 2.450 2.640 1,397,000 3,582,760 2.5646 2.429 2.420 2.429 2.254 2.429 1,518,251 2.3598 5.60%
2022-08-29 0 2.500 2.450 2.500 2.450 2.550 1,066,000 2,659,330 2.4947 2.300 2.254 2.300 2.254 2.346 1,158,522 2.2954 -3.10%
2022-08-26 0 2.580 2.560 2.580 2.430 2.630 1,224,000 3,092,110 2.5262 2.374 2.356 2.374 2.236 2.420 1,330,236 2.3245 0.39%
2022-08-25 0 2.570 2.560 2.570 2.510 2.640 836,000 2,140,510 2.5604 2.365 2.356 2.365 2.310 2.429 908,560 2.3559 -1.15%
2022-08-24 0 2.600 2.580 2.600 2.530 2.820 731,000 1,903,570 2.6041 2.392 2.374 2.392 2.328 2.595 794,446 2.3961 -7.47%
2022-08-23 0 2.810 2.790 2.830 2.770 2.920 509,000 1,457,530 2.8635 2.586 2.567 2.604 2.549 2.687 553,178 2.6348 -4.10%
2022-08-22 0 2.930 2.900 2.930 2.890 2.960 1,099,000 3,210,970 2.9217 2.696 2.668 2.696 2.659 2.724 1,194,387 2.6884 -1.01%
2022-08-19 0 2.960 2.960 2.980 2.900 3.050 1,162,000 3,439,860 2.9603 2.724 2.724 2.742 2.668 2.806 1,262,855 2.7239 -3.27%
2022-08-18 0 3.060 3.000 3.060 2.960 3.320 833,000 2,575,340 3.0916 2.816 2.760 2.816 2.724 3.055 905,299 2.8447 -7.83%
2022-08-17 0 3.320 3.290 3.320 3.210 3.350 1,490,000 4,929,620 3.3085 3.055 3.027 3.055 2.954 3.082 1,619,323 3.0442 2.47%
2022-08-16 0 3.240 3.230 3.240 3.120 3.260 1,457,000 4,658,640 3.1974 2.981 2.972 2.981 2.871 3.000 1,583,459 2.9421 1.89%
2022-08-15 0 3.180 3.160 3.180 3.040 3.180 1,413,000 4,385,760 3.1039 2.926 2.908 2.926 2.797 2.926 1,535,640 2.8560 2.91%
2022-08-12 0 3.090 3.070 3.090 2.950 3.090 1,292,000 3,876,800 3.0006 2.843 2.825 2.843 2.714 2.843 1,404,138 2.7610 3.00%
2022-08-11 0 3.000 2.970 3.000 2.890 3.000 1,137,000 3,346,840 2.9436 2.760 2.733 2.760 2.659 2.760 1,235,685 2.7085 3.45%
2022-08-10 0 2.900 2.900 2.910 2.850 3.270 1,578,000 4,706,670 2.9827 2.668 2.668 2.678 2.622 3.009 1,714,961 2.7445 -11.31%
2022-08-09 0 3.270 3.250 3.270 3.220 3.350 2,132,000 7,000,360 3.2835 3.009 2.990 3.009 2.963 3.082 2,317,045 3.0212 0.31%
2022-08-08 0 3.260 3.230 3.260 3.150 3.290 1,755,000 5,700,290 3.2480 3.000 2.972 3.000 2.898 3.027 1,907,324 2.9886 -0.91%
2022-08-05 0 3.290 3.260 3.290 3.230 3.440 2,058,000 6,819,040 3.3134 3.027 3.000 3.027 2.972 3.165 2,236,622 3.0488 -0.90%
2022-08-04 0 3.320 3.280 3.320 3.120 3.380 2,815,000 9,069,080 3.2217 3.055 3.018 3.055 2.871 3.110 3,059,325 2.9644 0.91%
2022-08-03 0 3.290 3.260 3.290 3.020 3.290 3,042,000 9,505,170 3.1246 3.027 3.000 3.027 2.779 3.027 3,306,027 2.8751 8.58%
2022-08-02 0 3.030 3.030 3.040 2.950 3.140 1,588,000 4,758,660 2.9966 2.788 2.788 2.797 2.714 2.889 1,725,829 2.7573 -5.02%
2022-08-01 0 3.190 3.160 3.190 3.050 3.280 2,131,000 6,681,790 3.1355 2.935 2.908 2.935 2.806 3.018 2,315,958 2.8851 -2.45%
2022-07-29 0 3.270 3.250 3.270 3.040 3.270 1,092,000 3,445,250 3.1550 3.009 2.990 3.009 2.797 3.009 1,186,779 2.9030 3.15%
2022-07-28 0 3.170 3.130 3.170 2.870 3.250 3,308,000 10,187,940 3.0798 2.917 2.880 2.917 2.641 2.990 3,595,115 2.8338 9.69%
2022-07-27 0 2.890 2.870 2.890 2.830 2.910 1,312,000 3,754,150 2.8614 2.659 2.641 2.659 2.604 2.678 1,425,874 2.6329 -1.03%
2022-07-26 0 2.920 2.900 2.920 2.720 2.920 2,452,000 6,903,470 2.8154 2.687 2.668 2.687 2.503 2.687 2,664,819 2.5906 7.35%
2022-07-25 0 2.720 2.720 2.750 2.720 2.970 1,232,196 3,494,772 2.8362 2.503 2.503 2.530 2.503 2.733 1,339,143 2.6097 -6.21%
2022-07-22 0 2.900 2.890 2.900 2.650 2.900 3,438,000 9,662,750 2.8106 2.668 2.659 2.668 2.438 2.668 3,736,398 2.5861 9.02%
2022-07-21 0 2.660 2.650 2.660 2.590 2.700 2,412,000 6,342,440 2.6295 2.448 2.438 2.448 2.383 2.484 2,621,347 2.4195 1.14%
2022-07-20 0 2.630 2.620 2.630 2.560 2.770 2,179,000 5,726,220 2.6279 2.420 2.411 2.420 2.356 2.549 2,368,124 2.4180 1.94%
2022-07-19 0 2.580 2.560 2.580 2.410 2.620 2,315,000 5,746,230 2.4822 2.374 2.356 2.374 2.218 2.411 2,515,928 2.2839 0.00%
2022-07-18 0 2.580 2.520 2.580 2.480 2.700 1,979,000 5,038,220 2.5458 2.374 2.319 2.374 2.282 2.484 2,150,765 2.3425 -4.09%
2022-07-15 0 2.690 2.680 2.690 2.650 2.740 1,797,000 4,846,670 2.6971 2.475 2.466 2.475 2.438 2.521 1,952,969 2.4817 -1.82%
2022-07-14 0 2.740 2.730 2.740 2.420 2.750 3,556,000 9,063,430 2.5488 2.521 2.512 2.521 2.227 2.530 3,864,640 2.3452 9.60%
2022-07-13 0 2.500 2.410 2.500 2.300 2.500 3,140,000 7,497,900 2.3879 2.300 2.218 2.300 2.116 2.300 3,412,533 2.1972 4.60%
2022-07-12 0 2.390 2.370 2.390 2.290 2.480 1,940,000 4,559,590 2.3503 2.199 2.181 2.199 2.107 2.282 2,108,380 2.1626 -1.24%
2022-07-11 0 2.420 2.410 2.450 2.350 2.500 2,505,000 6,004,310 2.3969 2.227 2.218 2.254 2.162 2.300 2,722,419 2.2055 -0.82%
2022-07-08 0 2.440 2.430 2.440 2.280 2.480 3,474,000 8,304,340 2.3904 2.245 2.236 2.245 2.098 2.282 3,775,522 2.1995 4.72%
2022-07-07 0 2.330 2.320 2.330 2.130 2.390 3,084,000 6,986,610 2.2654 2.144 2.135 2.144 1.960 2.199 3,351,673 2.0845 7.87%
2022-07-06 0 2.160 2.150 2.160 2.100 2.160 2,075,000 4,388,620 2.1150 1.987 1.978 1.987 1.932 1.987 2,255,098 1.9461 0.93%
2022-07-05 0 2.140 2.080 2.140 2.050 2.160 2,044,000 4,264,670 2.0864 1.969 1.914 1.969 1.886 1.987 2,221,407 1.9198 3.88%
2022-07-04 0 2.060 2.050 2.100 2.060 2.230 2,184,000 4,686,630 2.1459 1.895 1.886 1.932 1.895 2.052 2,373,558 1.9745 -6.36%
2022-06-30 0 2.200 2.170 2.200 2.130 2.200 3,468,000 7,473,220 2.1549 2.024 1.997 2.024 1.960 2.024 3,769,002 1.9828 2.33%
2022-06-29 0 2.150 2.140 2.150 2.060 2.200 3,395,000 7,172,320 2.1126 1.978 1.969 1.978 1.895 2.024 3,689,666 1.9439 3.37%
2022-06-28 0 2.080 2.070 2.080 2.050 2.110 2,341,000 4,863,910 2.0777 1.914 1.905 1.914 1.886 1.941 2,544,185 1.9118 -0.95%
2022-06-27 0 2.100 2.090 2.100 2.050 2.100 3,753,000 7,767,220 2.0696 1.932 1.923 1.932 1.886 1.932 4,078,738 1.9043 0.96%
2022-06-24 0 2.080 2.050 2.080 2.020 2.090 2,231,000 4,584,570 2.0549 1.914 1.886 1.914 1.859 1.923 2,424,637 1.8908 -0.48%
2022-06-23 0 2.090 2.080 2.090 2.060 2.090 2,166,000 4,483,950 2.0702 1.923 1.914 1.923 1.895 1.923 2,353,996 1.9048 0.97%
2022-06-22 0 2.070 2.060 2.070 2.050 2.080 1,814,000 3,748,410 2.0664 1.905 1.895 1.905 1.886 1.914 1,971,444 1.9014 -0.48%
2022-06-21 0 2.080 2.070 2.080 2.050 2.080 1,906,000 3,921,940 2.0577 1.914 1.905 1.914 1.886 1.914 2,071,429 1.8933 0.48%
2022-06-20 0 2.070 2.030 2.070 2.020 2.080 1,945,000 3,999,640 2.0564 1.905 1.868 1.905 1.859 1.914 2,113,814 1.8921 -0.48%
2022-06-17 0 2.080 2.000 2.080 1.980 2.100 569,000 1,155,830 2.0313 1.914 1.840 1.914 1.822 1.932 618,386 1.8691 0.48%
2022-06-16 0 2.070 2.000 2.070 2.010 2.190 1,569,000 3,240,250 2.0652 1.905 1.840 1.905 1.849 2.015 1,705,180 1.9002 -0.96%
2022-06-15 0 2.090 2.080 2.090 2.080 2.250 3,410,000 7,267,460 2.1312 1.923 1.914 1.923 1.914 2.070 3,705,968 1.9610 0.00%
2022-06-14 0 2.090 2.070 2.090 2.080 2.160 2,296,000 4,834,250 2.1055 1.923 1.905 1.923 1.914 1.987 2,495,279 1.9374 -4.13%
2022-06-13 0 2.180 2.180 2.190 1.990 2.180 2,331,000 4,872,230 2.0902 2.006 2.006 2.015 1.831 2.006 2,533,317 1.9233 8.46%
2022-06-10 0 2.010 2.000 2.010 1.960 2.010 2,195,000 4,348,710 1.9812 1.849 1.840 1.849 1.803 1.849 2,385,513 1.8230 0.50%
2022-06-09 0 2.000 1.970 2.000 1.960 2.000 1,533,000 3,033,540 1.9788 1.840 1.813 1.840 1.803 1.840 1,666,055 1.8208 1.01%
2022-06-08 0 1.980 1.950 1.980 1.930 2.030 1,508,000 2,973,450 1.9718 1.822 1.794 1.822 1.776 1.868 1,638,885 1.8143 1.54%
2022-06-07 0 1.950 1.940 1.950 1.950 2.000 736,000 1,438,910 1.9550 1.794 1.785 1.794 1.794 1.840 799,880 1.7989 -2.50%
2022-06-06 0 2.000 1.970 2.000 1.960 2.000 939,000 1,856,980 1.9776 1.840 1.813 1.840 1.803 1.840 1,020,500 1.8197 0.00%
2022-06-02 0 2.000 1.990 2.000 1.920 2.000 1,317,000 2,586,300 1.9638 1.840 1.831 1.840 1.767 1.840 1,431,308 1.8069 0.00%
2022-06-01 0 2.000 1.950 2.000 1.930 2.030 1,386,000 2,740,710 1.9774 1.840 1.794 1.840 1.776 1.868 1,506,297 1.8195 -0.99%
2022-05-31 0 2.020 2.010 2.020 1.890 2.200 1,645,000 3,241,280 1.9704 1.859 1.849 1.859 1.739 2.024 1,787,776 1.8130 1.00%
2022-05-30 0 2.000 1.970 2.010 1.980 2.030 780,000 1,567,960 2.0102 1.840 1.813 1.849 1.822 1.868 847,699 1.8497 -0.99%
2022-05-27 0 2.020 2.020 2.040 2.020 2.060 1,595,000 3,241,920 2.0326 1.859 1.859 1.877 1.859 1.895 1,733,436 1.8702 -1.94%
2022-05-26 0 2.060 2.040 2.060 2.030 2.080 593,000 1,218,460 2.0547 1.895 1.877 1.895 1.868 1.914 644,469 1.8906 -0.96%
2022-05-25 0 2.080 2.070 2.080 2.040 2.090 1,672,000 3,453,810 2.0657 1.914 1.905 1.914 1.877 1.923 1,817,120 1.9007 0.48%
2022-05-24 0 2.070 2.050 2.070 2.030 2.080 686,000 1,410,930 2.0567 1.905 1.886 1.905 1.868 1.914 745,541 1.8925 -0.48%
2022-05-23 0 2.080 2.050 2.080 2.050 2.080 1,572,000 3,243,570 2.0633 1.914 1.886 1.914 1.886 1.914 1,708,440 1.8986 0.00%
2022-05-20 0 2.080 2.060 2.080 2.050 2.080 1,724,000 3,567,040 2.0690 1.914 1.895 1.914 1.886 1.914 1,873,633 1.9038 0.97%
2022-05-19 0 2.060 2.050 2.060 2.050 2.080 1,382,000 2,855,110 2.0659 1.895 1.886 1.895 1.886 1.914 1,501,949 1.9009 -1.44%
2022-05-18 0 2.090 2.070 2.090 2.070 2.090 1,438,000 2,988,330 2.0781 1.923 1.905 1.923 1.905 1.923 1,562,810 1.9122 0.00%
2022-05-17 0 2.090 2.080 2.090 2.060 2.130 1,775,000 3,690,920 2.0794 1.923 1.914 1.923 1.895 1.960 1,929,059 1.9133 -0.48%
2022-05-16 0 2.100 2.060 2.100 2.060 2.100 1,666,000 3,471,220 2.0836 1.932 1.895 1.932 1.895 1.932 1,810,599 1.9172 0.00%
2022-05-13 0 2.100 2.060 2.100 2.040 2.130 1,373,000 2,845,880 2.0727 1.932 1.895 1.932 1.877 1.960 1,492,168 1.9072 0.00%
2022-05-12 0 2.100 2.070 2.100 2.020 2.110 1,949,000 4,032,590 2.0691 1.932 1.905 1.932 1.859 1.941 2,118,162 1.9038 0.48%
2022-05-11 0 2.090 2.090 2.100 2.020 2.160 1,786,000 3,701,670 2.0726 1.923 1.923 1.932 1.859 1.987 1,941,014 1.9071 1.46%
2022-05-10 0 2.060 2.050 2.070 2.020 2.230 1,215,000 2,522,510 2.0761 1.895 1.886 1.905 1.859 2.052 1,320,455 1.9103 -7.21%
2022-05-06 0 2.220 2.200 2.220 2.150 2.270 1,907,000 4,184,110 2.1941 2.043 2.024 2.043 1.978 2.089 2,072,516 2.0189 -2.63%
2022-05-05 0 2.280 2.250 2.280 2.250 2.430 1,997,000 4,643,980 2.3255 2.098 2.070 2.098 2.070 2.236 2,170,328 2.1398 -5.39%
2022-05-04 0 2.410 2.380 2.410 2.390 2.450 2,086,000 4,999,250 2.3966 2.218 2.190 2.218 2.199 2.254 2,267,052 2.2052 -0.82%
2022-05-03 0 2.430 2.410 2.430 2.350 2.450 2,113,000 5,055,830 2.3927 2.236 2.218 2.236 2.162 2.254 2,296,396 2.2016 -0.82%
2022-04-29 0 2.450 2.430 2.450 2.320 2.460 2,324,000 5,600,350 2.4098 2.254 2.236 2.254 2.135 2.264 2,525,709 2.2173 5.15%
2022-04-28 0 2.330 2.290 2.330 2.280 2.340 2,126,000 4,883,190 2.2969 2.144 2.107 2.144 2.098 2.153 2,310,524 2.1135 -0.43%
2022-04-27 0 2.340 2.320 2.340 2.300 2.350 1,976,000 4,565,660 2.3106 2.153 2.135 2.153 2.116 2.162 2,147,505 2.1260 -0.43%
2022-04-26 0 2.350 2.310 2.340 2.300 2.450 2,147,000 5,003,830 2.3306 2.162 2.126 2.153 2.116 2.254 2,333,347 2.1445 -4.08%
2022-04-25 0 2.450 2.400 2.450 2.370 2.750 3,070,000 7,635,460 2.4871 2.254 2.208 2.254 2.181 2.530 3,336,458 2.2885 -1.61%
2022-04-22 0 2.490 2.390 2.490 2.100 2.510 3,380,000 7,843,570 2.3206 2.291 2.199 2.291 1.932 2.310 3,673,364 2.1353 16.90%
2022-04-21 0 2.130 2.080 2.130 2.060 2.160 1,739,000 3,697,710 2.1263 1.960 1.914 1.960 1.895 1.987 1,889,935 1.9565 -1.39%
2022-04-20 0 2.160 2.130 2.160 2.110 2.170 1,637,000 3,517,660 2.1488 1.987 1.960 1.987 1.941 1.997 1,779,082 1.9772 0.47%
2022-04-19 0 2.150 2.130 2.160 2.140 2.200 1,699,000 3,646,340 2.1462 1.978 1.960 1.987 1.969 2.024 1,846,463 1.9748 -2.71%
2022-04-14 0 2.210 2.200 2.220 2.160 2.210 1,628,000 3,551,780 2.1817 2.034 2.024 2.043 1.987 2.034 1,769,301 2.0074 1.84%
2022-04-13 0 2.170 2.130 2.170 2.150 2.200 1,572,000 3,414,620 2.1722 1.997 1.960 1.997 1.978 2.024 1,708,440 1.9987 -0.46%
2022-04-12 0 2.180 2.150 2.180 2.100 2.210 1,609,000 3,458,660 2.1496 2.006 1.978 2.006 1.932 2.034 1,748,652 1.9779 -1.36%
2022-04-11 0 2.210 2.160 2.210 2.160 2.270 1,632,000 3,637,470 2.2288 2.034 1.987 2.034 1.987 2.089 1,773,648 2.0508 -3.07%
2022-04-08 0 2.280 2.240 2.280 2.200 2.280 1,768,000 3,969,190 2.2450 2.098 2.061 2.098 2.024 2.098 1,921,452 2.0657 2.24%
2022-04-07 0 2.230 2.220 2.230 2.200 2.280 1,788,000 3,996,080 2.2349 2.052 2.043 2.052 2.024 2.098 1,943,188 2.0565 -2.19%
2022-04-06 0 2.280 2.240 2.280 2.250 2.300 1,753,000 3,967,910 2.2635 2.098 2.061 2.098 2.070 2.116 1,905,150 2.0827 -0.44%
2022-04-04 0 2.290 2.260 2.290 2.260 2.370 1,863,000 4,288,810 2.3021 2.107 2.080 2.107 2.080 2.181 2,024,697 2.1182 -0.43%
2022-04-01 0 2.300 2.290 2.300 2.220 2.330 2,007,000 4,595,120 2.2895 2.116 2.107 2.116 2.043 2.144 2,181,196 2.1067 -0.43%
2022-03-31 0 2.310 2.280 2.310 2.260 2.420 2,156,000 5,010,870 2.3242 2.126 2.098 2.126 2.080 2.227 2,343,128 2.1385 -1.70%
2022-03-30 0 2.350 2.330 2.350 2.150 2.370 2,586,000 5,768,550 2.2307 2.162 2.144 2.162 1.978 2.181 2,810,449 2.0525 10.33%
2022-03-29 0 2.130 2.110 2.130 2.050 2.130 2,380,000 4,972,620 2.0893 1.960 1.941 1.960 1.886 1.960 2,586,570 1.9225 1.91%
2022-03-28 0 2.090 2.070 2.090 2.050 2.130 1,909,000 3,972,510 2.0809 1.923 1.905 1.923 1.886 1.960 2,074,690 1.9147 0.00%
2022-03-25 0 2.090 2.060 2.090 2.010 2.090 1,513,000 3,091,410 2.0432 1.923 1.895 1.923 1.849 1.923 1,644,319 1.8801 2.45%
2022-03-24 0 2.040 2.030 2.040 1.950 2.050 1,662,000 3,316,570 1.9955 1.877 1.868 1.877 1.794 1.886 1,806,252 1.8362 3.55%
2022-03-23 0 1.970 1.930 1.970 1.920 1.980 1,086,000 2,108,030 1.9411 1.813 1.776 1.813 1.767 1.822 1,180,258 1.7861 1.55%
2022-03-22 0 1.940 1.930 1.940 1.910 1.990 812,000 1,574,730 1.9393 1.785 1.776 1.785 1.757 1.831 882,477 1.7844 1.04%
2022-03-21 0 1.920 1.880 1.920 1.890 1.930 788,000 1,494,420 1.8965 1.767 1.730 1.767 1.739 1.776 856,394 1.7450 1.05%
2022-03-18 0 1.900 1.870 1.900 1.830 1.900 676,000 1,258,430 1.8616 1.748 1.721 1.748 1.684 1.748 734,673 1.7129 3.26%
2022-03-17 0 1.840 1.830 1.840 1.790 1.890 980,000 1,795,300 1.8319 1.693 1.684 1.693 1.647 1.739 1,065,058 1.6856 0.00%
2022-03-16 0 1.840 1.840 1.860 1.790 1.900 1,802,000 3,284,020 1.8224 1.693 1.693 1.711 1.647 1.748 1,958,403 1.6769 2.22%
2022-03-15 0 1.800 1.780 1.800 1.790 1.880 668,000 1,227,210 1.8371 1.656 1.638 1.656 1.647 1.730 725,978 1.6904 -5.26%
2022-03-14 0 1.900 1.820 1.900 1.800 1.990 845,000 1,560,995 1.8473 1.748 1.675 1.748 1.656 1.831 918,341 1.6998 0.00%
2022-03-11 0 1.900 1.860 1.910 1.890 1.990 1,355,000 2,570,560 1.8971 1.748 1.711 1.757 1.739 1.831 1,472,606 1.7456 -1.55%
2022-03-10 0 1.930 1.920 1.930 1.900 1.990 1,484,000 2,868,080 1.9327 1.776 1.767 1.776 1.748 1.831 1,612,802 1.7783 1.58%
2022-03-09 0 1.900 1.900 1.930 1.850 2.000 1,466,000 2,802,690 1.9118 1.748 1.748 1.776 1.702 1.840 1,593,240 1.7591 -1.55%
2022-03-08 0 1.930 1.860 1.930 1.850 1.990 1,494,000 2,841,010 1.9016 1.776 1.711 1.776 1.702 1.831 1,623,670 1.7497 0.00%
2022-03-07 0 1.930 1.900 1.930 1.800 2.200 1,538,000 2,924,470 1.9015 1.776 1.748 1.776 1.656 2.024 1,671,489 1.7496 -0.52%
2022-03-04 0 1.940 1.910 1.940 1.900 2.050 1,157,000 2,241,330 1.9372 1.785 1.757 1.785 1.748 1.886 1,257,421 1.7825 -3.00%
2022-03-03 0 2.000 1.970 2.000 1.970 2.200 1,576,000 3,184,700 2.0207 1.840 1.813 1.840 1.813 2.024 1,712,787 1.8594 -1.48%
2022-03-02 0 2.030 2.010 2.030 1.950 2.160 1,644,000 3,362,115 2.0451 1.868 1.849 1.868 1.794 1.987 1,786,689 1.8818 3.57%
2022-03-01 0 1.960 1.940 1.960 1.940 1.980 1,717,000 3,350,270 1.9512 1.803 1.785 1.803 1.785 1.822 1,866,025 1.7954 1.55%
2022-02-28 0 1.930 1.900 1.930 1.890 1.960 1,429,000 2,753,250 1.9267 1.776 1.748 1.776 1.739 1.803 1,553,029 1.7728 0.52%
2022-02-25 0 1.920 1.890 1.910 1.870 1.960 1,739,000 3,309,430 1.9031 1.767 1.739 1.757 1.721 1.803 1,889,935 1.7511 2.13%
2022-02-24 0 1.880 1.850 1.880 1.850 1.910 1,247,000 2,341,090 1.8774 1.730 1.702 1.730 1.702 1.757 1,355,232 1.7274 -1.57%
2022-02-23 0 1.910 1.880 1.910 1.850 1.930 1,445,000 2,742,950 1.8982 1.757 1.730 1.757 1.702 1.776 1,570,417 1.7466 0.53%
2022-02-22 0 1.900 1.890 1.900 1.880 1.940 1,446,000 2,728,440 1.8869 1.748 1.739 1.748 1.730 1.785 1,571,504 1.7362 -1.04%
2022-02-21 0 1.920 1.900 1.950 1.870 1.950 1,403,000 2,654,120 1.8917 1.767 1.748 1.794 1.721 1.794 1,524,772 1.7407 1.59%
2022-02-18 0 1.890 1.850 1.890 1.880 1.930 1,502,000 2,843,900 1.8934 1.739 1.702 1.739 1.730 1.776 1,632,365 1.7422 -0.53%
2022-02-17 0 1.900 1.890 1.920 1.850 1.920 1,605,000 2,989,420 1.8626 1.748 1.739 1.767 1.702 1.767 1,744,304 1.7138 3.83%
2022-02-16 0 1.830 1.830 1.880 1.820 1.990 1,282,000 2,406,570 1.8772 1.684 1.684 1.730 1.675 1.831 1,393,270 1.7273 -4.69%
2022-02-15 0 1.920 1.880 1.920 1.860 1.970 1,602,000 3,021,930 1.8863 1.767 1.730 1.767 1.711 1.813 1,741,044 1.7357 1.59%
2022-02-14 0 1.890 1.850 1.900 1.810 1.900 1,602,000 2,961,200 1.8484 1.739 1.702 1.748 1.665 1.748 1,741,044 1.7008 0.00%
2022-02-11 0 1.890 1.830 1.890 1.790 1.890 2,629,000 4,805,730 1.8280 1.739 1.684 1.739 1.647 1.739 2,857,182 1.6820 1.07%
2022-02-10 0 1.870 1.850 1.870 1.790 1.900 1,561,000 2,855,350 1.8292 1.721 1.702 1.721 1.647 1.748 1,696,485 1.6831 3.31%
2022-02-09 0 1.810 1.800 1.810 1.800 1.830 1,565,000 2,837,270 1.8130 1.665 1.656 1.665 1.656 1.684 1,700,833 1.6682 0.00%
2022-02-08 0 1.810 1.790 1.890 1.790 1.890 1,415,000 2,556,410 1.8067 1.665 1.647 1.739 1.647 1.739 1,537,814 1.6624 0.00%
2022-02-07 0 1.810 1.820 1.880 1.770 1.860 1,377,000 2,473,940 1.7966 1.665 1.675 1.730 1.629 1.711 1,496,515 1.6531 -1.63%
2022-02-04 0 1.840 1.820 1.870 1.830 1.950 777,000 1,449,080 1.8650 1.693 1.675 1.721 1.684 1.794 844,439 1.7160 -5.64%
2022-01-31 0 1.950 1.890 1.950 1.850 1.990 973,000 1,865,550 1.9173 1.794 1.739 1.794 1.702 1.831 1,057,451 1.7642 4.28%
2022-01-28 0 1.870 1.840 1.870 1.760 1.890 935,000 1,710,580 1.8295 1.721 1.693 1.721 1.619 1.739 1,016,152 1.6834 5.06%
2022-01-27 0 1.780 1.750 1.780 1.730 1.850 1,097,000 1,976,160 1.8014 1.638 1.610 1.638 1.592 1.702 1,192,213 1.6576 -3.26%
2022-01-26 0 1.840 1.830 1.840 1.840 2.020 1,790,000 3,335,730 1.8635 1.693 1.684 1.693 1.693 1.859 1,945,361 1.7147 -2.65%
2022-01-25 0 1.890 1.880 1.890 1.850 1.950 1,893,000 3,579,380 1.8909 1.739 1.730 1.739 1.702 1.794 2,057,301 1.7398 -2.07%
2022-01-24 0 1.930 1.890 1.930 1.900 1.970 1,867,000 3,604,940 1.9309 1.776 1.739 1.776 1.748 1.813 2,029,044 1.7767 -0.52%
2022-01-21 0 1.940 1.920 1.950 1.900 1.990 2,056,000 3,998,230 1.9447 1.785 1.767 1.794 1.748 1.831 2,234,449 1.7894 0.52%
2022-01-20 0 1.930 1.900 1.930 1.880 1.980 2,163,000 4,161,540 1.9240 1.776 1.748 1.776 1.730 1.822 2,350,736 1.7703 -1.03%
2022-01-19 0 1.950 1.910 1.950 1.900 1.990 2,232,000 4,336,010 1.9427 1.794 1.757 1.794 1.748 1.831 2,425,724 1.7875 -1.02%
2022-01-18 0 1.970 1.930 1.970 1.930 2.120 1,971,000 3,858,860 1.9578 1.813 1.776 1.813 1.776 1.951 2,142,071 1.8015 1.03%
2022-01-17 0 1.950 1.920 1.950 1.920 1.990 1,895,000 3,679,460 1.9417 1.794 1.767 1.794 1.767 1.831 2,059,475 1.7866 1.56%
2022-01-14 0 1.920 1.920 1.930 1.830 1.940 1,864,000 3,509,060 1.8825 1.767 1.767 1.776 1.684 1.785 2,025,784 1.7322 2.13%
2022-01-13 0 1.880 1.850 1.890 1.850 1.910 2,037,000 3,802,960 1.8669 1.730 1.702 1.739 1.702 1.757 2,213,799 1.7178 -1.57%
2022-01-12 0 1.910 1.900 1.910 1.840 1.950 1,847,000 3,493,240 1.8913 1.757 1.748 1.757 1.693 1.794 2,007,309 1.7403 2.14%
2022-01-11 0 1.870 1.840 1.910 1.800 1.910 1,602,000 2,926,860 1.8270 1.721 1.693 1.757 1.656 1.757 1,741,044 1.6811 -2.09%
2022-01-10 0 1.910 1.910 1.950 1.870 1.950 1,136,000 2,190,980 1.9287 1.757 1.757 1.794 1.721 1.794 1,234,598 1.7747 1.06%
2022-01-07 0 1.890 1.840 1.890 1.700 1.890 1,126,000 2,055,490 1.8255 1.739 1.693 1.739 1.564 1.739 1,223,730 1.6797 12.50%
2022-01-06 0 1.680 1.680 1.760 1.680 1.790 1,070,000 1,853,820 1.7325 1.546 1.546 1.619 1.546 1.647 1,162,870 1.5942 -2.33%
2022-01-05 0 1.720 1.660 1.720 1.650 1.760 969,000 1,629,880 1.6820 1.583 1.527 1.583 1.518 1.619 1,053,103 1.5477 -2.27%
2022-01-04 0 1.760 1.700 1.760 1.450 1.950 1,429,000 2,584,530 1.8086 1.619 1.564 1.619 1.334 1.794 1,553,029 1.6642 -7.85%
2022-01-03 0 1.910 1.850 1.910 1.860 1.990 1,819,000 3,489,640 1.9184 1.757 1.702 1.757 1.711 1.831 1,976,878 1.7652 -0.52%
2021-12-31 0 1.920 1.870 1.920 1.830 2.000 991,000 1,875,310 1.8923 1.767 1.721 1.767 1.684 1.840 1,077,013 1.7412 0.52%
2021-12-30 0 1.910 1.880 1.910 1.830 1.980 1,625,000 3,081,840 1.8965 1.757 1.730 1.757 1.684 1.822 1,766,040 1.7451 1.06%
2021-12-29 0 1.890 1.830 1.890 1.830 2.060 1,732,000 3,350,460 1.9344 1.739 1.684 1.739 1.684 1.895 1,882,327 1.7800 -6.90%
2021-12-28 0 2.030 2.020 2.030 1.820 2.050 3,494,000 6,752,080 1.9325 1.868 1.859 1.868 1.675 1.886 3,797,258 1.7781 11.54%
2021-12-24 0 1.820 1.800 1.820 1.750 1.820 1,553,000 2,756,860 1.7752 1.675 1.656 1.675 1.610 1.675 1,687,791 1.6334 1.11%
2021-12-23 0 1.800 1.750 1.800 1.750 1.800 2,204,000 3,887,630 1.7639 1.656 1.610 1.656 1.610 1.656 2,395,294 1.6230 1.12%
2021-12-22 0 1.780 1.750 1.780 1.760 1.820 2,311,000 4,108,420 1.7778 1.638 1.610 1.638 1.619 1.675 2,511,581 1.6358 -1.11%
2021-12-21 0 1.800 1.780 1.800 1.760 1.800 2,224,000 3,951,190 1.7766 1.656 1.638 1.656 1.619 1.656 2,417,030 1.6347 0.56%
2021-12-20 0 1.790 1.760 1.790 1.750 1.850 2,455,000 4,347,900 1.7710 1.647 1.619 1.647 1.610 1.702 2,668,079 1.6296 1.70%
2021-12-17 0 1.760 1.730 1.770 1.750 1.830 2,937,000 5,237,850 1.7834 1.619 1.592 1.629 1.610 1.684 3,191,914 1.6410 -1.12%
2021-12-16 0 1.780 1.750 1.780 1.720 1.790 3,363,000 5,921,380 1.7607 1.638 1.610 1.638 1.583 1.647 3,654,888 1.6201 1.71%
2021-12-15 0 1.750 1.730 1.750 1.720 1.820 2,901,000 5,183,720 1.7869 1.610 1.592 1.610 1.583 1.675 3,152,790 1.6442 0.57%
2021-12-14 0 1.740 1.730 1.740 1.640 1.750 2,474,000 4,264,210 1.7236 1.601 1.592 1.601 1.509 1.610 2,688,728 1.5860 0.00%
2021-12-13 0 1.740 1.740 1.760 1.700 1.790 2,669,000 4,667,750 1.7489 1.601 1.601 1.619 1.564 1.647 2,900,653 1.6092 -2.25%
2021-12-10 0 1.780 1.770 1.780 1.680 1.780 2,851,000 4,845,590 1.6996 1.638 1.629 1.638 1.546 1.638 3,098,450 1.5639 4.09%
2021-12-09 0 1.710 1.680 1.710 1.650 1.810 2,293,000 3,903,740 1.7025 1.573 1.546 1.573 1.518 1.665 2,492,019 1.5665 -2.84%
2021-12-08 0 1.760 1.740 1.760 1.620 1.900 3,067,000 5,436,230 1.7725 1.619 1.601 1.619 1.491 1.748 3,333,197 1.6309 11.39%
2021-12-07 0 1.580 1.560 1.580 1.470 1.570 2,829,000 4,193,740 1.4824 1.454 1.435 1.454 1.353 1.445 3,074,540 1.3640 6.04%
2021-12-06 0 1.490 1.440 1.490 1.410 1.530 2,994,000 4,437,000 1.4820 1.371 1.325 1.371 1.297 1.408 3,253,861 1.3636 0.00%
2021-12-03 0 1.490 1.440 1.490 1.400 1.550 3,049,000 4,453,840 1.4608 1.371 1.325 1.371 1.288 1.426 3,313,635 1.3441 6.43%
2021-12-02 0 1.400 1.400 1.430 1.320 1.460 3,526,000 4,930,260 1.3983 1.288 1.288 1.316 1.215 1.343 3,832,036 1.2866 6.87%
2021-12-01 0 1.310 1.310 1.320 1.300 1.430 5,496,000 7,366,820 1.3404 1.205 1.205 1.215 1.196 1.316 5,973,020 1.2333 1.55%
2021-11-30 0 1.290 1.290 1.300 1.290 1.450 4,664,000 6,329,520 1.3571 1.187 1.187 1.196 1.187 1.334 5,068,807 1.2487 -7.86%
2021-11-29 0 1.400 1.400 1.440 1.340 1.450 4,215,000 5,923,940 1.4054 1.288 1.288 1.325 1.233 1.334 4,580,837 1.2932 0.00%
2021-11-26 0 1.400 1.390 1.400 1.380 1.530 3,251,000 4,571,660 1.4062 1.288 1.279 1.288 1.270 1.408 3,533,167 1.2939 -9.68%
2021-11-25 0 1.550 1.550 1.640 1.500 1.700 4,173,000 6,535,040 1.5660 1.426 1.426 1.509 1.380 1.564 4,535,192 1.4410 1.31%
2021-11-24 0 1.530 1.490 - 1.420 1.530 2,158,000 3,152,250 1.4607 1.408 1.371 - 1.307 1.408 2,345,302 1.3441 2.00%
2021-11-23 0 1.500 1.470 1.500 1.370 1.510 3,418,000 4,877,130 1.4269 1.380 1.353 1.380 1.261 1.389 3,714,662 1.3129 7.91%
2021-11-22 0 1.390 1.320 1.390 1.360 1.400 966,000 1,338,480 1.3856 1.279 1.215 1.279 1.251 1.288 1,049,843 1.2749 -1.42%
2021-11-19 0 1.410 1.410 1.420 1.380 1.410 442,000 615,610 1.3928 1.297 1.297 1.307 1.270 1.297 480,363 1.2816 0.71%
2021-11-18 0 1.400 1.320 1.400 - - 0 0 - 1.288 1.215 1.288 - - 0 - 0.00%
2021-11-17 0 1.400 1.320 1.400 1.400 1.400 10,000 14,000 1.4000 1.288 1.215 1.288 1.288 1.288 10,868 1.2882 0.00%
2021-11-16 0 1.400 1.300 1.400 1.310 1.400 193,000 270,110 1.3995 1.288 1.196 1.288 1.205 1.288 209,751 1.2878 0.00%
2021-11-15 0 1.400 1.300 1.400 - - 0 0 - 1.288 1.196 1.288 - - 0 - 0.00%
2021-11-12 0 1.400 1.300 1.400 - - 0 0 - 1.288 1.196 1.288 - - 0 - 0.00%
2021-11-11 0 1.400 1.300 1.400 - - 0 0 - 1.288 1.196 1.288 - - 0 - 0.00%
2021-11-10 0 1.400 1.300 1.400 - - 0 0 - 1.288 1.196 1.288 - - 0 - 0.00%
2021-11-09 0 1.400 - 1.400 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2021-11-08 0 1.400 1.380 1.400 1.400 1.420 71,000 99,420 1.4003 1.288 1.270 1.288 1.288 1.307 77,162 1.2885 0.00%
2021-11-05 0 1.400 1.390 1.400 1.400 1.420 278,000 389,800 1.4022 1.288 1.279 1.288 1.288 1.307 302,129 1.2902 0.00%
2021-11-04 0 1.400 1.200 1.400 - - 0 0 - 1.288 1.104 1.288 - - 0 - 0.00%
2021-11-03 0 1.400 - 1.400 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2021-11-02 0 1.400 1.200 1.400 - - 0 0 - 1.288 1.104 1.288 - - 0 - 0.00%
2021-11-01 0 1.400 1.200 1.400 - - 0 0 - 1.288 1.104 1.288 - - 0 - 0.00%
2021-10-29 0 1.400 1.300 1.400 - - 0 0 - 1.288 1.196 1.288 - - 0 - 0.00%
2021-10-28 0 1.400 1.360 1.400 1.400 1.430 58,000 82,560 1.4234 1.288 1.251 1.288 1.288 1.316 63,034 1.3098 0.00%
2021-10-27 0 1.400 1.400 1.420 1.400 1.440 182,000 257,270 1.4136 1.288 1.288 1.307 1.288 1.325 197,797 1.3007 -2.10%
2021-10-26 0 1.430 1.320 1.430 1.430 1.430 1,000 1,430 1.4300 1.316 1.215 1.316 1.316 1.316 1,087 1.3158 2.14%
2021-10-25 0 1.400 1.330 1.420 1.400 1.440 183,000 258,700 1.4137 1.288 1.224 1.307 1.288 1.325 198,883 1.3008 -2.10%
2021-10-22 0 1.430 1.330 1.430 - - 0 0 - 1.316 1.224 1.316 - - 0 - 0.00%
2021-10-21 0 1.430 1.330 1.430 - - 0 0 - 1.316 1.224 1.316 - - 0 - 0.00%
2021-10-20 0 1.430 1.330 1.430 1.430 1.430 1,000 1,430 1.4300 1.316 1.224 1.316 1.316 1.316 1,087 1.3158 2.14%
2021-10-19 0 1.400 1.360 1.400 1.410 1.460 409,000 584,330 1.4287 1.288 1.251 1.288 1.297 1.343 444,499 1.3146 -2.10%
2021-10-18 0 1.430 1.360 1.430 - - 0 0 - 1.316 1.251 1.316 - - 0 - 0.00%
2021-10-15 0 1.430 1.360 1.430 1.430 1.530 333,000 488,270 1.4663 1.316 1.251 1.316 1.316 1.408 361,902 1.3492 1.42%
2021-10-12 0 1.410 1.410 1.450 1.350 1.410 11,000 15,160 1.3782 1.297 1.297 1.334 1.242 1.297 11,955 1.2681 0.71%
2021-10-11 0 1.400 1.350 1.430 - - 0 0 - 1.288 1.242 1.316 - - 0 - 0.00%
2021-10-08 0 1.400 1.350 1.430 - - 0 0 - 1.288 1.242 1.316 - - 0 - 0.00%
2021-10-07 0 1.400 1.350 1.450 - - 0 0 - 1.288 1.242 1.334 - - 0 - 0.00%
2021-10-06 0 1.400 1.350 1.450 - - 0 0 - 1.288 1.242 1.334 - - 0 - 0.00%
2021-10-05 0 1.400 1.350 1.450 - - 0 0 - 1.288 1.242 1.334 - - 0 - 0.00%
2021-10-04 0 1.400 1.350 1.450 - - 0 0 - 1.288 1.242 1.334 - - 0 - 0.00%
2021-09-30 0 1.400 1.330 1.400 - - 0 0 - 1.288 1.224 1.288 - - 0 - 0.00%
2021-09-29 0 1.400 1.340 1.420 - - 0 0 - 1.288 1.233 1.307 - - 0 - 0.00%
2021-09-28 0 1.400 1.340 1.430 - - 0 0 - 1.288 1.233 1.316 - - 0 - 0.00%
2021-09-27 0 1.400 1.340 1.430 - - 0 0 - 1.288 1.233 1.316 - - 0 - 0.00%
2021-09-24 0 1.400 1.340 1.430 - - 0 0 - 1.288 1.233 1.316 - - 0 - 0.00%
2021-09-23 0 1.400 1.340 1.430 - - 0 0 - 1.288 1.233 1.316 - - 0 - 0.00%
2021-09-21 0 1.400 1.340 1.450 - - 0 0 - 1.288 1.233 1.334 - - 0 - 0.00%
2021-09-20 0 1.400 1.340 1.400 1.450 1.450 1,000 1,450 1.4500 1.288 1.233 1.288 1.334 1.334 1,087 1.3342 0.00%
2021-09-17 0 1.400 1.350 1.400 1.400 1.400 39,000 54,600 1.4000 1.288 1.242 1.288 1.288 1.288 42,385 1.2882 0.00%
2021-09-16 0 1.400 1.350 1.400 1.400 1.430 448,000 635,570 1.4187 1.288 1.242 1.288 1.288 1.316 486,884 1.3054 -1.41%
2021-09-15 0 1.420 1.350 1.420 - - 0 0 - 1.307 1.242 1.307 - - 0 - 0.00%
2021-09-14 0 1.420 1.360 1.430 - - 0 0 - 1.307 1.251 1.316 - - 0 - 0.00%
2021-09-13 0 1.420 1.360 1.430 - - 0 0 - 1.307 1.251 1.316 - - 0 - 0.00%
2021-09-10 0 1.420 1.360 1.430 1.420 1.420 1,460,000 2,073,200 1.4200 1.307 1.251 1.316 1.307 1.307 1,586,719 1.3066 0.00%
2021-09-09 0 1.420 1.380 1.430 - - 0 0 - 1.307 1.270 1.316 - - 0 - 0.00%
2021-09-08 0 1.420 1.400 1.420 1.330 1.430 25,000 35,210 1.4084 1.307 1.288 1.307 1.224 1.316 27,170 1.2959 2.16%
2021-09-07 0 1.390 1.340 1.390 1.320 1.410 763,000 1,019,070 1.3356 1.279 1.233 1.279 1.215 1.297 829,224 1.2289 4.51%
2021-09-06 0 1.330 1.320 1.400 1.320 1.430 1,269,000 1,676,100 1.3208 1.224 1.215 1.288 1.215 1.316 1,379,142 1.2153 -6.99%
2021-09-03 0 1.430 1.350 1.430 1.430 1.430 1,000 1,430 1.4300 1.316 1.242 1.316 1.316 1.316 1,087 1.3158 0.00%
2021-09-02 0 1.430 1.350 1.430 1.430 1.430 1,000 1,430 1.4300 1.316 1.242 1.316 1.316 1.316 1,087 1.3158 0.70%
2021-09-01 0 1.420 1.350 1.430 - - 0 0 - 1.307 1.242 1.316 - - 0 - 0.00%
2021-08-31 0 1.420 1.350 1.420 - - 0 0 - 1.307 1.242 1.307 - - 0 - 0.00%
2021-08-30 0 1.420 1.350 1.430 1.420 1.420 826,000 1,172,920 1.4200 1.307 1.242 1.316 1.307 1.307 897,692 1.3066 0.00%
2021-08-27 0 1.420 1.350 1.420 - - 0 0 - 1.307 1.242 1.307 - - 0 - -0.70%
2021-08-26 0 1.430 1.350 1.430 - - 0 0 - 1.316 1.242 1.316 - - 0 - 0.00%
2021-08-25 0 1.430 1.380 1.430 - - 0 0 - 1.316 1.270 1.316 - - 0 - -0.69%
2021-08-24 0 1.440 1.380 1.440 1.430 1.440 80,000 114,700 1.4338 1.325 1.270 1.325 1.316 1.325 86,944 1.3192 0.70%
2021-08-23 0 1.430 1.350 1.430 1.410 1.430 34,000 48,080 1.4141 1.316 1.242 1.316 1.297 1.316 36,951 1.3012 0.00%
2021-08-20 0 1.430 1.350 1.430 1.430 1.430 7,000 9,930 1.4186 1.316 1.242 1.316 1.316 1.316 7,608 1.3053 5.93%
2021-08-19 0 1.350 1.300 1.350 1.360 1.360 10,000 13,560 1.3560 1.242 1.196 1.242 1.251 1.251 10,868 1.2477 -4.93%
2021-08-18 0 1.420 1.380 1.430 1.330 1.420 20,000 27,490 1.3745 1.307 1.270 1.316 1.224 1.307 21,736 1.2647 -0.70%
2021-08-17 0 1.430 1.350 1.430 - - 0 0 - 1.316 1.242 1.316 - - 0 - 0.00%
2021-08-16 0 1.430 1.350 1.430 - - 0 0 - 1.316 1.242 1.316 - - 0 - 0.00%
2021-08-13 0 1.430 1.350 1.430 - - 0 0 - 1.316 1.242 1.316 - - 0 - 0.00%
2021-08-12 0 1.430 1.350 1.430 1.420 1.430 27,000 38,550 1.4278 1.316 1.242 1.316 1.307 1.316 29,343 1.3138 0.70%
2021-08-11 0 1.420 1.340 1.430 1.420 1.420 671,000 952,820 1.4200 1.307 1.233 1.316 1.307 1.307 729,239 1.3066 -0.70%
2021-08-10 0 1.430 1.330 1.430 1.440 1.440 2,000 2,880 1.4400 1.316 1.224 1.316 1.325 1.325 2,174 1.3250 0.00%
2021-08-09 0 1.430 1.330 1.430 1.430 1.440 453,000 647,800 1.4300 1.316 1.224 1.316 1.316 1.325 492,318 1.3158 0.00%
2021-08-06 0 1.430 1.430 1.440 - - 0 0 - 1.316 1.316 1.325 - - 0 - 1.42%
2021-08-05 0 1.410 1.350 1.410 1.430 1.430 1,000 1,430 1.4300 1.297 1.242 1.297 1.316 1.316 1,087 1.3158 0.00%
2021-08-04 0 1.410 1.380 1.410 1.410 1.430 12,000 16,940 1.4117 1.297 1.270 1.297 1.297 1.316 13,042 1.2989 -1.40%
2021-08-03 0 1.430 1.380 1.430 - - 0 0 - 1.316 1.270 1.316 - - 0 - 0.00%
2021-08-02 0 1.430 1.400 1.430 1.400 1.440 6,000 8,570 1.4283 1.316 1.288 1.316 1.288 1.325 6,521 1.3143 0.00%
2021-07-30 0 1.430 1.360 1.440 1.430 1.440 6,000 8,590 1.4317 1.316 1.251 1.325 1.316 1.325 6,521 1.3173 2.14%
2021-07-29 0 1.400 1.360 1.400 1.440 1.440 2,000 2,880 1.4400 1.288 1.251 1.288 1.325 1.325 2,174 1.3250 1.45%
2021-07-28 0 1.380 1.360 1.380 - - 0 0 - 1.270 1.251 1.270 - - 0 - -4.17%
2021-07-27 0 1.440 1.430 1.440 1.440 1.440 3,000 4,300 1.4333 1.325 1.316 1.325 1.325 1.325 3,260 1.3189 6.67%
2021-07-26 0 1.350 1.310 1.350 1.380 1.440 6,000 8,420 1.4033 1.242 1.205 1.242 1.270 1.325 6,521 1.2913 -4.93%
2021-07-23 0 1.420 1.380 1.420 - - 0 0 - 1.307 1.270 1.307 - - 0 - -1.39%
2021-07-22 0 1.440 1.380 1.440 1.440 1.440 2,000 2,870 1.4350 1.325 1.270 1.325 1.325 1.325 2,174 1.3204 0.70%
2021-07-21 0 1.430 1.380 1.430 - - 1,000 1,380 1.3800 1.316 1.270 1.316 - - 1,087 1.2698 -0.69%
2021-07-20 0 1.440 1.380 1.440 1.370 1.440 12,000 16,860 1.4050 1.325 1.270 1.325 1.261 1.325 13,042 1.2928 0.00%
2021-07-19 0 1.440 1.370 1.440 1.440 1.440 1,000 1,440 1.4400 1.325 1.261 1.325 1.325 1.325 1,087 1.3250 0.00%
2021-07-16 0 1.440 1.370 1.440 - - 0 0 - 1.325 1.261 1.325 - - 0 - 0.00%
2021-07-15 0 1.440 1.370 1.440 1.480 1.520 11,000 16,420 1.4927 1.325 1.261 1.325 1.362 1.399 11,955 1.3735 0.00%
2021-07-14 0 1.440 1.370 1.440 - - 0 0 - 1.325 1.261 1.325 - - 0 - 0.00%
2021-07-13 0 1.440 1.420 1.440 1.300 1.440 21,000 28,920 1.3771 1.325 1.307 1.325 1.196 1.325 22,823 1.2672 2.86%
2021-07-12 0 1.400 1.350 1.400 1.440 1.440 1,000 1,440 1.4400 1.288 1.242 1.288 1.325 1.325 1,087 1.3250 0.00%
2021-07-09 0 1.400 1.370 1.400 1.440 1.440 2,000 2,850 1.4250 1.288 1.261 1.288 1.325 1.325 2,174 1.3112 2.19%
2021-07-08 0 1.370 1.320 1.370 - - 0 0 - 1.261 1.215 1.261 - - 0 - -1.44%
2021-07-07 0 1.390 - 1.390 - - 0 0 - 1.279 - 1.279 - - 0 - -0.71%
2021-07-06 0 1.400 1.320 1.400 1.350 1.400 41,000 55,850 1.3622 1.288 1.215 1.288 1.242 1.288 44,559 1.2534 -1.41%
2021-07-05 0 1.420 1.340 1.440 - - 0 0 - 1.307 1.233 1.325 - - 0 - 0.00%
2021-07-02 0 1.420 1.350 1.420 - - 0 0 - 1.307 1.242 1.307 - - 0 - -0.70%
2021-06-30 0 1.430 1.350 1.440 - - 0 0 - 1.316 1.242 1.325 - - 0 - 0.00%
2021-06-29 0 1.430 1.400 1.430 1.340 1.500 422,000 623,500 1.4775 1.316 1.288 1.316 1.233 1.380 458,627 1.3595 0.00%
2021-06-28 0 1.430 1.340 1.500 - - 0 0 - 1.316 1.233 1.380 - - 0 - 0.00%
2021-06-25 0 1.430 1.350 1.430 1.430 1.430 1,713,000 2,449,590 1.4300 1.316 1.242 1.316 1.316 1.316 1,861,678 1.3158 0.00%
2021-06-24 0 1.430 1.340 1.430 1.430 1.430 574,000 820,820 1.4300 1.316 1.233 1.316 1.316 1.316 623,820 1.3158 0.70%
2021-06-23 0 1.420 1.330 1.440 - - 0 0 - 1.307 1.224 1.325 - - 0 - 0.00%
2021-06-22 0 1.420 1.350 1.420 1.410 1.440 57,000 81,400 1.4281 1.307 1.242 1.307 1.297 1.325 61,947 1.3140 -1.39%
2021-06-21 0 1.440 1.350 1.440 - - 0 0 - 1.325 1.242 1.325 - - 0 - 0.00%
2021-06-18 0 1.440 1.350 1.440 - - 0 0 - 1.325 1.242 1.325 - - 0 - 0.00%
2021-06-17 0 1.440 1.350 1.440 - - 0 0 - 1.325 1.242 1.325 - - 0 - 0.00%
2021-06-16 0 1.440 1.350 1.440 1.420 1.440 83,000 117,900 1.4205 1.325 1.242 1.325 1.307 1.325 90,204 1.3070 0.70%
2021-06-15 0 1.430 1.350 1.440 - - 0 0 - 1.316 1.242 1.325 - - 0 - 0.00%
2021-06-11 0 1.430 1.350 1.440 - - 0 0 - 1.316 1.242 1.325 - - 0 - 0.00%
2021-06-10 0 1.430 1.360 1.440 1.430 1.430 668,000 955,240 1.4300 1.316 1.251 1.325 1.316 1.316 725,978 1.3158 -2.05%
2021-06-09 0 1.460 1.370 1.460 1.460 1.460 31,000 45,260 1.4600 1.343 1.261 1.343 1.343 1.343 33,691 1.3434 0.00%
2021-06-08 0 1.460 1.370 1.460 1.440 1.460 112,000 162,920 1.4546 1.343 1.261 1.343 1.325 1.343 121,721 1.3385 1.39%
2021-06-07 0 1.440 1.350 1.450 1.440 1.440 563,000 810,720 1.4400 1.325 1.242 1.334 1.325 1.325 611,865 1.3250 -5.26%
2021-06-04 0 1.520 1.500 1.520 1.440 1.580 156,000 230,680 1.4787 1.399 1.380 1.399 1.325 1.454 169,540 1.3606 4.83%
2021-06-03 0 1.450 1.400 1.450 1.450 1.560 197,000 286,770 1.4557 1.334 1.288 1.334 1.334 1.435 214,098 1.3394 0.00%
2021-06-02 0 1.450 1.400 1.450 1.400 1.450 161,000 233,400 1.4497 1.334 1.288 1.334 1.288 1.334 174,974 1.3339 -3.33%
2021-06-01 0 1.500 1.440 1.450 1.440 1.500 102,000 147,800 1.4490 1.380 1.325 1.334 1.325 1.380 110,853 1.3333 0.00%
2021-05-31 0 1.500 1.450 1.500 1.440 1.530 75,000 111,510 1.4868 1.380 1.334 1.380 1.325 1.408 81,510 1.3681 4.17%
2021-05-28 0 1.440 1.440 1.460 1.390 1.460 282,000 403,020 1.4291 1.325 1.325 1.343 1.279 1.343 306,476 1.3150 -1.37%
2021-05-27 0 1.460 1.400 1.460 1.400 1.470 112,000 159,680 1.4257 1.343 1.288 1.343 1.288 1.353 121,721 1.3119 0.69%
2021-05-26 0 1.450 1.350 1.450 1.440 1.450 3,000 4,340 1.4467 1.334 1.242 1.334 1.325 1.334 3,260 1.3311 2.11%
2021-05-25 0 1.420 1.390 1.420 1.450 1.470 743,000 1,084,290 1.4593 1.307 1.279 1.307 1.334 1.353 807,488 1.3428 2.16%
2021-05-24 0 1.390 1.390 1.450 1.330 1.470 114,000 163,780 1.4367 1.279 1.279 1.334 1.224 1.353 123,895 1.3219 -3.47%
2021-05-21 0 1.440 1.350 1.440 - - 0 0 - 1.325 1.242 1.325 - - 0 - 0.00%
2021-05-20 0 1.440 1.330 1.440 - - 0 0 - 1.325 1.224 1.325 - - 0 - -0.69%
2021-05-18 0 1.450 1.320 1.450 1.420 1.450 128,000 184,730 1.4432 1.334 1.215 1.334 1.307 1.334 139,110 1.3279 9.85%
2021-05-17 0 1.320 1.320 1.420 1.320 1.320 40,000 52,800 1.3200 1.215 1.215 1.307 1.215 1.215 43,472 1.2146 0.00%
2021-05-14 0 1.320 1.320 1.420 - - 0 0 - 1.215 1.215 1.307 - - 0 - 0.00%
2021-05-13 0 1.320 1.320 1.370 1.320 1.320 10,000 13,200 1.3200 1.215 1.215 1.261 1.215 1.215 10,868 1.2146 -3.65%
2021-05-12 0 1.370 1.370 1.400 1.310 1.350 749,000 981,320 1.3102 1.261 1.261 1.288 1.205 1.242 814,009 1.2055 2.24%
2021-05-11 0 1.340 1.300 1.430 - - 0 0 - 1.233 1.196 1.316 - - 0 - 0.00%
2021-05-10 0 1.340 1.340 1.430 1.320 1.330 706,000 932,060 1.3202 1.233 1.233 1.316 1.215 1.224 767,277 1.2148 -6.94%
2021-05-07 0 1.440 1.360 1.440 - - 0 0 - 1.325 1.251 1.325 - - 0 - 0.00%
2021-05-06 0 1.440 1.360 1.440 - - 0 0 - 1.325 1.251 1.325 - - 0 - 0.00%
2021-05-05 0 1.440 1.320 1.440 - - 0 0 - 1.325 1.215 1.325 - - 0 - 0.00%
2021-05-04 0 1.440 1.350 1.440 - - 0 0 - 1.325 1.242 1.325 - - 0 - -1.37%
2021-05-03 0 1.460 1.460 1.500 1.460 1.500 216,000 320,160 1.4822 1.343 1.343 1.380 1.343 1.380 234,748 1.3638 1.39%
2021-04-30 0 1.440 1.320 1.440 - - 0 0 - 1.325 1.215 1.325 - - 0 - 0.00%
2021-04-29 0 1.440 1.350 1.450 - - 0 0 - 1.325 1.242 1.334 - - 0 - 0.00%
2021-04-28 0 1.440 1.300 1.450 - - 0 0 - 1.325 1.196 1.334 - - 0 - 0.00%
2021-04-27 0 1.440 1.300 1.440 - - 0 0 - 1.325 1.196 1.325 - - 0 - 0.00%
2021-04-26 0 1.440 1.350 1.440 - - 0 0 - 1.325 1.242 1.325 - - 0 - 0.00%
2021-04-23 0 1.440 1.350 1.450 1.440 1.440 2,224,000 3,202,560 1.4400 1.325 1.242 1.334 1.325 1.325 2,417,030 1.3250 -0.69%
2021-04-22 0 1.450 1.350 1.450 1.450 1.450 50,000 72,500 1.4500 1.334 1.242 1.334 1.334 1.334 54,340 1.3342 0.00%
2021-04-21 0 1.450 1.350 1.450 - - 0 0 - 1.334 1.242 1.334 - - 0 - 0.00%
2021-04-20 0 1.450 1.380 1.450 - - 0 0 - 1.334 1.270 1.334 - - 0 - 0.00%
2021-04-19 0 1.450 1.380 1.450 1.450 1.450 3,420,000 4,959,000 1.4500 1.334 1.270 1.334 1.334 1.334 3,716,836 1.3342 0.00%
2021-04-16 0 1.450 1.330 1.450 1.450 1.470 51,000 73,970 1.4504 1.334 1.224 1.334 1.334 1.353 55,426 1.3346 3.57%
2021-04-15 0 1.400 1.330 1.450 - - 0 0 - 1.288 1.224 1.334 - - 0 - 0.00%
2021-04-14 0 1.400 1.310 1.450 - - 0 0 - 1.288 1.205 1.334 - - 0 - 0.00%
2021-04-13 0 1.400 1.400 1.450 - - 0 0 - 1.288 1.288 1.334 - - 0 - 0.00%
2021-04-12 0 1.400 1.310 1.450 - - 0 0 - 1.288 1.205 1.334 - - 0 - 0.00%
2021-04-09 0 1.400 1.350 1.450 - - 0 0 - 1.288 1.242 1.334 - - 0 - 0.00%
2021-04-08 0 1.400 1.400 1.450 1.400 1.450 2,000 2,850 1.4250 1.288 1.288 1.334 1.288 1.334 2,174 1.3112 0.00%
2021-04-07 0 1.400 1.400 1.450 1.400 1.400 44,000 61,600 1.4000 1.288 1.288 1.334 1.288 1.288 47,819 1.2882 -3.45%
2021-04-01 0 1.450 1.400 1.450 1.450 1.450 60,000 87,000 1.4500 1.334 1.288 1.334 1.334 1.334 65,208 1.3342 0.00%
2021-03-31 0 1.450 1.450 1.480 1.450 1.480 218,000 316,700 1.4528 1.334 1.334 1.362 1.334 1.362 236,921 1.3367 -3.33%
2021-03-30 0 1.500 1.500 1.550 1.450 1.500 407,000 605,480 1.4877 1.380 1.380 1.426 1.334 1.380 442,325 1.3689 4.17%
2021-03-29 0 1.440 1.420 1.440 1.440 1.500 120,000 174,000 1.4500 1.325 1.307 1.325 1.325 1.380 130,415 1.3342 -2.70%
2021-03-26 0 1.480 1.400 1.480 1.480 1.480 1,000 1,480 1.4800 1.362 1.288 1.362 1.362 1.362 1,087 1.3618 0.00%
2021-03-25 0 1.480 1.400 1.480 1.480 1.480 1,000 1,480 1.4800 1.362 1.288 1.362 1.362 1.362 1,087 1.3618 5.71%
2021-03-24 0 1.400 1.360 1.480 1.400 1.400 20,000 28,000 1.4000 1.288 1.251 1.362 1.288 1.288 21,736 1.2882 -3.45%
2021-03-23 0 1.450 1.400 1.480 1.450 1.450 36,000 52,200 1.4500 1.334 1.288 1.362 1.334 1.334 39,125 1.3342 0.00%
2021-03-22 0 1.450 1.440 1.450 1.460 1.460 10,000 14,600 1.4600 1.334 1.325 1.334 1.343 1.343 10,868 1.3434 -0.68%
2021-03-19 0 1.460 1.400 1.460 1.400 1.500 341,000 506,710 1.4860 1.343 1.288 1.343 1.288 1.380 370,597 1.3673 1.39%
2021-03-18 0 1.440 1.400 1.450 1.450 1.500 40,000 59,000 1.4750 1.325 1.288 1.334 1.334 1.380 43,472 1.3572 0.70%
2021-03-17 0 1.430 1.400 1.440 - - 0 0 - 1.316 1.288 1.325 - - 0 - -0.69%
2021-03-16 0 1.440 1.250 1.520 - - 0 0 - 1.325 1.150 1.399 - - 0 - 0.00%
2021-03-15 0 1.440 1.230 1.440 - - 0 0 - 1.325 1.132 1.325 - - 0 - -0.69%
2021-03-12 0 1.450 1.400 1.520 1.400 1.450 7,000 9,900 1.4143 1.334 1.288 1.399 1.288 1.334 7,608 1.3013 3.57%
2021-03-11 0 1.400 1.400 1.560 1.400 1.400 68,000 95,200 1.4000 1.288 1.288 1.435 1.288 1.288 73,902 1.2882 4.48%
2021-03-10 0 1.340 1.340 1.400 1.320 1.360 70,000 94,200 1.3457 1.233 1.233 1.288 1.215 1.251 76,076 1.2382 0.00%
2021-03-09 0 1.340 1.340 1.560 - - 0 0 - 1.233 1.233 1.435 - - 0 - 0.00%
2021-03-08 0 1.340 1.340 1.400 1.340 1.340 6,000 8,040 1.3400 1.233 1.233 1.288 1.233 1.233 6,521 1.2330 0.00%
2021-03-05 0 1.340 1.320 1.400 - - 0 0 - 1.233 1.215 1.288 - - 0 - 0.00%
2021-03-04 0 1.340 1.340 1.400 1.330 1.340 4,000 5,470 1.3675 1.233 1.233 1.288 1.224 1.233 4,347 1.2583 -2.19%
2021-03-03 0 1.370 1.320 1.430 1.270 1.370 2,310,000 2,937,680 1.2717 1.261 1.215 1.316 1.169 1.261 2,510,494 1.1702 4.58%
2021-03-02 0 1.310 1.310 1.340 1.260 1.390 3,128,000 4,063,770 1.2992 1.205 1.205 1.233 1.159 1.279 3,399,492 1.1954 -6.43%
2021-03-01 0 1.400 1.360 1.400 1.360 1.400 80,000 109,960 1.3745 1.288 1.251 1.288 1.251 1.288 86,944 1.2647 1.45%
2021-02-26 0 1.380 1.380 1.450 1.380 1.380 2,000 2,760 1.3800 1.270 1.270 1.334 1.270 1.270 2,174 1.2698 0.00%
2021-02-25 0 1.380 1.330 1.560 1.300 1.380 11,000 14,810 1.3464 1.270 1.224 1.435 1.196 1.270 11,955 1.2388 7.81%
2021-02-24 0 1.280 1.280 1.320 1.260 1.340 3,081,000 3,891,130 1.2629 1.178 1.178 1.215 1.159 1.233 3,348,412 1.1621 -2.29%
2021-02-23 0 1.310 1.300 1.340 1.230 1.330 6,897,000 8,935,820 1.2956 1.205 1.196 1.233 1.132 1.224 7,495,618 1.1921 -1.50%
2021-02-22 0 1.330 1.310 1.320 1.330 1.340 190,000 254,000 1.3368 1.224 1.205 1.215 1.224 1.233 206,491 1.2301 1.53%
2021-02-19 0 1.310 1.310 1.330 1.300 1.370 2,500,000 3,301,080 1.3204 1.205 1.205 1.224 1.196 1.261 2,716,985 1.2150 -4.38%
2021-02-18 0 1.370 1.320 1.370 1.300 1.370 1,684,000 2,227,430 1.3227 1.261 1.215 1.261 1.196 1.261 1,830,161 1.2171 1.48%
2021-02-17 0 1.350 1.320 1.390 1.310 1.350 210,000 278,340 1.3254 1.242 1.215 1.279 1.205 1.242 228,227 1.2196 0.00%
2021-02-16 0 1.350 1.340 1.350 1.350 1.480 1,157,000 1,578,450 1.3643 1.242 1.233 1.242 1.242 1.362 1,257,421 1.2553 0.00%
2021-02-11 0 1.350 1.350 1.360 1.350 1.380 190,000 258,100 1.3584 1.242 1.242 1.251 1.242 1.270 206,491 1.2499 -4.93%
2021-02-10 0 1.420 1.380 1.480 1.360 1.480 109,000 152,920 1.4029 1.307 1.270 1.362 1.251 1.362 118,461 1.2909 4.41%
2021-02-09 0 1.360 1.360 1.380 1.360 1.400 1,101,000 1,537,460 1.3964 1.251 1.251 1.270 1.251 1.288 1,196,560 1.2849 -6.21%
2021-02-08 0 1.450 1.420 1.450 1.310 1.560 2,120,000 2,868,890 1.3533 1.334 1.307 1.334 1.205 1.435 2,304,003 1.2452 8.21%
2021-02-05 0 1.340 1.340 1.350 1.340 1.440 1,010,000 1,375,200 1.3616 1.233 1.233 1.242 1.233 1.325 1,097,662 1.2528 -4.29%
2021-02-04 0 1.400 1.380 1.400 1.380 1.410 388,000 541,330 1.3952 1.288 1.270 1.288 1.270 1.297 421,676 1.2838 -5.41%
2021-02-03 0 1.480 1.430 1.480 1.360 1.500 2,625,000 3,729,220 1.4207 1.362 1.316 1.362 1.251 1.380 2,852,834 1.3072 -1.33%
2021-02-02 0 1.500 1.360 1.490 1.350 1.500 1,446,000 2,134,240 1.4760 1.380 1.251 1.371 1.242 1.380 1,571,504 1.3581 0.00%
2021-02-01 0 1.500 1.400 1.500 1.500 1.560 12,438,000 18,919,810 1.5211 1.380 1.288 1.380 1.380 1.435 13,517,544 1.3996 0.67%
2021-01-29 0 1.490 1.350 1.470 1.400 1.540 3,782,000 5,811,250 1.5366 1.371 1.242 1.353 1.288 1.417 4,110,255 1.4138 2.76%
2021-01-28 0 1.450 1.300 1.450 1.450 1.450 87,000 126,150 1.4500 1.334 1.196 1.334 1.334 1.334 94,551 1.3342 6.62%
2021-01-27 0 1.360 1.300 1.360 1.350 1.360 154,000 208,420 1.3534 1.251 1.196 1.251 1.242 1.251 167,366 1.2453 0.74%
2021-01-26 0 1.350 1.300 1.350 1.200 1.360 27,000 36,530 1.3530 1.242 1.196 1.242 1.104 1.251 29,343 1.2449 -0.74%
2021-01-25 0 1.360 1.300 1.380 1.350 1.360 83,000 112,680 1.3576 1.251 1.196 1.270 1.242 1.251 90,204 1.2492 0.74%
2021-01-22 0 1.350 1.350 1.460 1.350 1.490 207,000 280,460 1.3549 1.242 1.242 1.343 1.242 1.371 224,966 1.2467 -0.74%
2021-01-21 0 1.360 1.360 1.430 1.360 1.360 1,000 1,360 1.3600 1.251 1.251 1.316 1.251 1.251 1,087 1.2514 -6.21%
2021-01-20 0 1.450 1.350 1.450 1.400 1.450 632,000 891,750 1.4110 1.334 1.242 1.334 1.288 1.334 686,854 1.2983 0.69%
2021-01-19 0 1.440 1.360 1.460 1.340 1.470 87,000 118,220 1.3589 1.325 1.251 1.343 1.233 1.353 94,551 1.2503 7.46%
2021-01-18 0 1.340 1.340 1.490 1.340 1.340 34,000 45,560 1.3400 1.233 1.233 1.371 1.233 1.233 36,951 1.2330 0.00%
2021-01-15 0 1.340 1.270 1.340 - - 0 0 - 1.233 1.169 1.233 - - 0 - 0.00%
2021-01-14 0 1.340 1.280 1.470 - - 0 0 - 1.233 1.178 1.353 - - 0 - 0.00%
2021-01-13 0 1.340 1.340 1.410 1.200 1.340 65,000 80,900 1.2446 1.233 1.233 1.297 1.104 1.233 70,642 1.1452 6.35%
2021-01-12 0 1.260 1.200 1.240 - - 0 0 - 1.159 1.104 1.141 - - 0 - 0.00%
2021-01-11 0 1.260 1.200 1.250 - - 0 0 - 1.159 1.104 1.150 - - 0 - -0.79%
2021-01-08 0 1.270 1.220 1.310 1.250 1.270 50,000 63,300 1.2660 1.169 1.123 1.205 1.150 1.169 54,340 1.1649 4.96%
2021-01-07 0 1.210 1.210 1.230 1.210 1.270 3,104,000 3,756,740 1.2103 1.113 1.113 1.132 1.113 1.169 3,373,409 1.1136 1.68%
2021-01-06 0 1.190 1.190 1.230 1.170 1.290 11,152,000 13,329,170 1.1952 1.095 1.095 1.132 1.077 1.187 12,119,927 1.0998 -4.80%
2021-01-05 0 1.250 - 1.250 1.250 1.250 11,000 13,760 1.2509 1.150 - 1.150 1.150 1.150 11,955 1.1510 -3.85%
2021-01-04 0 1.300 1.280 1.300 1.260 1.330 90,000 118,210 1.3134 1.196 1.178 1.196 1.159 1.224 97,811 1.2085 4.00%
2020-12-31 0 1.250 - 1.300 1.250 1.330 522,000 687,340 1.3167 1.150 - 1.196 1.150 1.224 567,306 1.2116 -6.02%
2020-12-30 0 1.330 1.300 1.330 - - 0 0 - 1.224 1.196 1.224 - - 0 - -0.75%
2020-12-29 0 1.340 1.300 1.340 1.300 1.340 62,000 81,800 1.3194 1.233 1.196 1.233 1.196 1.233 67,381 1.2140 0.75%
2020-12-28 0 1.330 1.300 1.350 1.300 1.340 812,000 1,079,940 1.3300 1.224 1.196 1.242 1.196 1.233 882,477 1.2238 0.00%
2020-12-24 0 1.330 1.300 1.330 1.330 1.330 30,000 39,900 1.3300 1.224 1.196 1.224 1.224 1.224 32,604 1.2238 -0.75%
2020-12-23 0 1.340 1.300 1.360 1.300 1.340 30,000 39,400 1.3133 1.233 1.196 1.251 1.196 1.233 32,604 1.2084 3.08%
2020-12-22 0 1.300 1.300 1.340 1.300 1.350 572,000 752,430 1.3154 1.196 1.196 1.233 1.196 1.242 621,646 1.2104 -5.11%
2020-12-21 0 1.370 1.300 1.360 1.300 1.380 54,000 73,370 1.3587 1.261 1.196 1.251 1.196 1.270 58,687 1.2502 3.01%
2020-12-18 0 1.330 1.330 1.380 1.310 1.400 1,199,000 1,593,540 1.3291 1.224 1.224 1.270 1.205 1.288 1,303,066 1.2229 -5.00%
2020-12-17 0 1.400 1.400 1.490 1.400 1.450 21,000 29,450 1.4024 1.288 1.288 1.371 1.288 1.334 22,823 1.2904 -3.45%
2020-12-16 0 1.450 1.400 1.550 1.400 1.450 43,000 61,650 1.4337 1.334 1.288 1.426 1.288 1.334 46,732 1.3192 0.00%
2020-12-15 0 1.450 1.330 1.450 1.450 1.470 126,000 185,000 1.4683 1.334 1.224 1.334 1.334 1.353 136,936 1.3510 0.00%
2020-12-14 0 1.450 1.450 1.500 1.450 1.550 45,000 66,760 1.4836 1.334 1.334 1.380 1.334 1.426 48,906 1.3651 -2.03%
2020-12-11 0 1.480 1.430 1.500 1.430 1.500 134,000 197,620 1.4748 1.362 1.316 1.380 1.316 1.380 145,630 1.3570 0.00%
2020-12-10 0 1.480 1.430 1.480 1.320 1.500 8,515,000 11,576,940 1.3596 1.362 1.316 1.362 1.215 1.380 9,254,051 1.2510 3.50%
2020-12-09 0 1.430 1.410 1.430 - - 0 0 - 1.316 1.297 1.316 - - 0 - 0.00%
2020-12-08 0 1.430 1.430 1.450 1.410 1.460 1,646,000 2,391,040 1.4526 1.316 1.316 1.334 1.297 1.343 1,788,863 1.3366 -1.38%
2020-12-07 0 1.450 1.420 1.480 1.310 1.450 706,000 991,680 1.4046 1.334 1.307 1.362 1.205 1.334 767,277 1.2925 0.00%
2020-12-04 0 1.450 1.430 1.450 1.430 1.450 560,000 810,000 1.4464 1.334 1.316 1.334 1.316 1.334 608,605 1.3309 0.00%
2020-12-03 0 1.450 1.450 1.500 1.220 1.500 305,000 437,850 1.4356 1.334 1.334 1.380 1.123 1.380 331,472 1.3209 0.00%
2020-12-02 0 1.450 1.390 1.490 1.450 1.450 50,000 72,500 1.4500 1.334 1.279 1.371 1.334 1.334 54,340 1.3342 -3.33%
2020-12-01 0 1.500 1.490 1.500 1.370 1.500 608,000 852,000 1.4013 1.380 1.371 1.380 1.261 1.380 660,771 1.2894 0.00%
2020-11-30 0 1.500 1.490 1.500 1.490 1.580 3,363,000 5,068,280 1.5071 1.380 1.371 1.380 1.371 1.454 3,654,888 1.3867 0.00%
2020-11-27 0 1.500 1.500 1.510 1.310 1.500 183,000 272,610 1.4897 1.380 1.380 1.389 1.205 1.380 198,883 1.3707 1.35%
2020-11-26 0 1.480 1.480 1.500 - - 0 0 - 1.362 1.362 1.380 - - 0 - 0.00%
2020-11-25 0 1.480 1.300 1.480 - - 0 0 - 1.362 1.196 1.362 - - 0 - 0.00%
2020-11-24 0 1.480 1.450 1.480 1.450 1.500 64,000 94,760 1.4806 1.362 1.334 1.362 1.334 1.380 69,555 1.3624 2.07%
2020-11-23 0 1.450 1.450 1.500 1.440 1.480 690,000 1,005,830 1.4577 1.334 1.334 1.380 1.325 1.362 749,888 1.3413 -3.33%
2020-11-20 0 1.500 1.480 1.500 1.400 1.510 1,874,000 2,770,020 1.4781 1.380 1.362 1.380 1.288 1.389 2,036,652 1.3601 0.00%
2020-11-19 0 1.500 1.450 1.500 1.450 1.500 301,000 450,870 1.4979 1.380 1.334 1.380 1.334 1.380 327,125 1.3783 0.00%
2020-11-18 0 1.500 1.460 1.500 1.480 1.520 568,000 849,150 1.4950 1.380 1.343 1.380 1.362 1.399 617,299 1.3756 -1.32%
2020-11-17 0 1.520 1.480 1.520 1.480 1.520 200,000 299,160 1.4958 1.399 1.362 1.399 1.362 1.399 217,359 1.3763 -2.56%
2020-11-16 0 1.560 1.550 1.560 1.520 1.600 1,620,000 2,528,450 1.5608 1.435 1.426 1.435 1.399 1.472 1,760,606 1.4361 -1.27%
2020-11-13 0 1.580 1.570 1.580 1.470 1.580 5,206,000 7,985,980 1.5340 1.454 1.445 1.454 1.353 1.454 5,657,850 1.4115 3.27%
2020-11-12 0 1.530 1.500 1.540 1.480 1.640 3,629,000 5,533,230 1.5247 1.408 1.380 1.417 1.362 1.509 3,943,976 1.4030 -1.92%
2020-11-11 0 1.560 1.500 1.560 1.490 1.560 1,670,000 2,513,350 1.5050 1.435 1.380 1.435 1.371 1.435 1,814,946 1.3848 0.00%
2020-11-10 0 1.560 1.560 1.580 1.150 1.560 10,294,000 13,799,710 1.3406 1.435 1.435 1.454 1.058 1.435 11,187,458 1.2335 1.30%
2020-11-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2019-11-29 0 1.540 1.470 1.540 1.540 1.540 3,000 4,620 1.5400 1.417 1.353 1.417 1.417 1.417 3,260 1.4170 0.65%
2019-11-28 0 1.530 1.460 1.530 1.550 1.550 1,000 1,550 1.5500 1.408 1.343 1.408 1.426 1.426 1,087 1.4262 0.00%
2019-11-27 0 1.530 1.460 1.530 1.530 1.530 3,000 4,590 1.5300 1.408 1.343 1.408 1.408 1.408 3,260 1.4078 0.00%
2019-11-26 0 1.530 1.480 1.530 1.480 1.530 7,000 10,540 1.5057 1.408 1.362 1.408 1.362 1.408 7,608 1.3855 0.00%
2019-11-25 0 1.530 1.470 1.530 1.530 1.530 3,000 4,590 1.5300 1.408 1.353 1.408 1.408 1.408 3,260 1.4078 -1.29%
2019-11-22 0 1.550 1.460 1.550 1.550 1.550 3,000 4,650 1.5500 1.426 1.343 1.426 1.426 1.426 3,260 1.4262 0.00%
2019-11-21 0 1.550 1.470 1.570 1.360 1.570 1,393,000 2,058,670 1.4779 1.426 1.353 1.445 1.251 1.445 1,513,904 1.3598 0.65%
2019-11-20 0 1.540 1.480 1.540 1.540 1.540 5,000 7,700 1.5400 1.417 1.362 1.417 1.417 1.417 5,434 1.4170 -0.65%
2019-11-19 0 1.550 1.540 1.560 1.550 1.560 12,000 18,670 1.5558 1.426 1.417 1.435 1.426 1.435 13,042 1.4316 -0.64%
2019-11-18 0 1.560 1.530 1.560 1.530 1.560 10,000 15,480 1.5480 1.435 1.408 1.435 1.408 1.435 10,868 1.4244 0.00%
2019-11-15 0 1.560 1.500 1.560 1.550 1.560 5,000 7,790 1.5580 1.435 1.380 1.435 1.426 1.435 5,434 1.4336 0.65%
2019-11-14 0 1.550 1.550 1.560 1.540 1.540 1,000 1,540 1.5400 1.426 1.426 1.435 1.417 1.417 1,087 1.4170 1.31%
2019-11-13 0 1.530 1.530 1.550 1.470 1.560 44,000 67,940 1.5441 1.408 1.408 1.426 1.353 1.435 47,819 1.4208 -1.29%
2019-11-12 0 1.550 1.500 1.550 1.540 1.550 7,000 10,840 1.5486 1.426 1.380 1.426 1.417 1.426 7,608 1.4249 0.65%
2019-11-11 0 1.540 1.520 1.540 1.540 1.550 9,000 13,910 1.5456 1.417 1.399 1.417 1.417 1.426 9,781 1.4221 -0.65%
2019-11-08 0 1.550 1.520 1.550 1.550 1.570 9,000 13,990 1.5544 1.426 1.399 1.426 1.426 1.445 9,781 1.4303 0.00%
2019-11-07 0 1.550 1.510 1.550 1.510 1.620 622,000 986,700 1.5863 1.426 1.389 1.426 1.389 1.491 675,986 1.4596 0.65%
2019-11-06 0 1.540 1.490 1.540 1.500 1.540 45,000 68,130 1.5140 1.417 1.371 1.417 1.380 1.417 48,906 1.3931 -0.65%
2019-11-05 0 1.550 1.500 1.550 1.510 1.550 6,000 9,210 1.5350 1.426 1.380 1.426 1.389 1.426 6,521 1.4124 1.31%
2019-11-04 0 1.530 1.490 1.540 1.490 1.550 46,000 70,580 1.5343 1.408 1.371 1.417 1.371 1.426 49,993 1.4118 -0.65%
2019-11-01 0 1.540 1.470 1.540 1.490 1.550 95,000 143,920 1.5149 1.417 1.353 1.417 1.371 1.426 103,245 1.3940 -0.65%
2019-10-31 0 1.550 1.530 1.550 1.580 1.610 3,000 4,770 1.5900 1.426 1.408 1.426 1.454 1.481 3,260 1.4630 1.97%
2019-10-30 0 1.520 1.470 1.520 1.410 1.520 402,000 581,110 1.4455 1.399 1.353 1.399 1.297 1.399 436,891 1.3301 -0.65%
2019-10-29 0 1.530 1.500 1.530 1.500 1.530 40,000 60,670 1.5168 1.408 1.380 1.408 1.380 1.408 43,472 1.3956 0.66%
2019-10-28 0 1.520 1.500 1.520 1.500 1.540 100,000 151,570 1.5157 1.399 1.380 1.399 1.380 1.417 108,679 1.3947 -1.30%
2019-10-25 0 1.540 1.510 1.540 1.480 1.540 40,000 60,640 1.5160 1.417 1.389 1.417 1.362 1.417 43,472 1.3949 0.00%
2019-10-24 0 1.540 1.500 1.540 1.500 1.540 63,000 95,300 1.5127 1.417 1.380 1.417 1.380 1.417 68,468 1.3919 0.00%
2019-10-23 0 1.540 1.490 1.570 1.500 1.570 200,000 303,070 1.5154 1.417 1.371 1.445 1.380 1.445 217,359 1.3943 -2.53%
2019-10-22 0 1.580 1.540 1.580 1.510 1.590 42,000 65,270 1.5540 1.454 1.417 1.454 1.389 1.463 45,645 1.4299 -0.63%
2019-10-21 0 1.590 1.540 1.590 1.540 1.590 52,000 81,450 1.5663 1.463 1.417 1.463 1.417 1.463 56,513 1.4413 2.58%
2019-10-18 0 1.550 1.540 1.570 1.550 1.580 27,000 42,360 1.5689 1.426 1.417 1.445 1.426 1.454 29,343 1.4436 0.00%
2019-10-17 0 1.550 1.550 1.570 1.480 1.580 56,000 85,870 1.5334 1.426 1.426 1.445 1.362 1.454 60,860 1.4109 0.00%
2019-10-16 0 1.550 1.510 1.560 1.500 1.600 84,000 128,030 1.5242 1.426 1.389 1.435 1.380 1.472 91,291 1.4024 -0.64%
2019-10-15 0 1.560 1.550 1.580 1.540 1.600 23,000 36,460 1.5852 1.435 1.426 1.454 1.417 1.472 24,996 1.4586 0.00%
2019-10-14 0 1.560 1.560 1.580 1.510 1.630 265,000 429,990 1.6226 1.435 1.435 1.454 1.389 1.500 288,000 1.4930 0.00%
2019-10-11 0 1.560 1.490 1.570 1.500 1.560 10,000 15,300 1.5300 1.435 1.371 1.445 1.380 1.435 10,868 1.4078 0.65%
2019-10-10 0 1.550 1.520 1.550 1.550 1.630 32,000 50,160 1.5675 1.426 1.399 1.426 1.426 1.500 34,777 1.4423 0.00%
2019-10-09 0 1.550 1.490 1.550 1.540 1.550 25,000 38,520 1.5408 1.426 1.371 1.426 1.417 1.426 27,170 1.4177 0.00%
2019-10-08 0 1.550 1.440 1.550 1.390 1.560 324,000 456,480 1.4089 1.426 1.325 1.426 1.279 1.435 352,121 1.2964 0.65%
2019-10-04 0 1.540 1.440 1.540 1.550 1.550 12,000 18,600 1.5500 1.417 1.325 1.417 1.426 1.426 13,042 1.4262 0.65%
2019-10-03 0 1.530 1.530 1.550 1.500 1.580 3,121,000 4,837,090 1.5499 1.408 1.408 1.426 1.380 1.454 3,391,884 1.4261 -0.65%
2019-10-02 0 1.540 1.460 1.540 1.460 1.540 20,000 30,650 1.5325 1.417 1.343 1.417 1.343 1.417 21,736 1.4101 0.00%
2019-09-30 0 1.540 1.540 1.550 1.470 1.540 132,000 196,060 1.4853 1.417 1.417 1.426 1.353 1.417 143,457 1.3667 2.67%
2019-09-27 0 1.500 1.480 1.590 1.450 1.500 68,000 99,620 1.4650 1.380 1.362 1.463 1.334 1.380 73,902 1.3480 1.35%
2019-09-26 0 1.480 1.460 1.480 1.460 1.500 156,000 229,740 1.4727 1.362 1.343 1.362 1.343 1.380 169,540 1.3551 0.00%
2019-09-25 0 1.480 1.460 1.480 1.410 1.630 803,000 1,227,570 1.5287 1.362 1.343 1.362 1.297 1.500 872,696 1.4066 1.37%
2019-09-24 0 1.460 1.460 1.480 1.460 1.540 451,000 666,790 1.4785 1.343 1.343 1.362 1.343 1.417 490,144 1.3604 -7.01%
2019-09-23 0 1.570 1.490 1.580 1.500 1.590 84,000 131,740 1.5683 1.445 1.371 1.454 1.380 1.463 91,291 1.4431 3.97%
2019-09-20 0 1.510 1.470 1.530 1.460 1.530 1,065,000 1,576,510 1.4803 1.389 1.353 1.408 1.343 1.408 1,157,436 1.3621 0.00%
2019-09-19 0 1.510 1.470 1.510 1.470 1.630 2,752,000 4,137,920 1.5036 1.389 1.353 1.389 1.353 1.500 2,990,857 1.3835 -6.79%
2019-09-18 0 1.620 1.600 1.620 1.600 1.630 67,000 108,700 1.6224 1.491 1.472 1.491 1.472 1.500 72,815 1.4928 -0.61%
2019-09-17 0 1.630 1.600 1.630 1.620 1.630 109,000 177,310 1.6267 1.500 1.472 1.500 1.491 1.500 118,461 1.4968 0.62%
2019-09-16 0 1.620 1.600 1.620 1.590 1.620 90,000 144,950 1.6106 1.491 1.472 1.491 1.463 1.491 97,811 1.4819 1.25%
2019-09-13 0 1.600 1.590 1.630 1.590 1.630 599,000 960,130 1.6029 1.472 1.463 1.500 1.463 1.500 650,990 1.4749 -1.84%
2019-09-12 0 1.630 1.600 1.630 1.620 1.630 386,000 626,020 1.6218 1.500 1.472 1.500 1.491 1.500 419,502 1.4923 0.00%
2019-09-11 0 1.630 1.600 1.630 1.600 1.630 123,000 200,370 1.6290 1.500 1.472 1.500 1.472 1.500 133,676 1.4989 0.00%
2019-09-10 0 1.630 1.600 1.630 1.600 1.630 245,000 397,960 1.6243 1.500 1.472 1.500 1.472 1.500 266,265 1.4946 0.00%
2019-09-09 0 1.630 1.610 1.630 1.610 1.630 88,000 143,380 1.6293 1.500 1.481 1.500 1.481 1.500 95,638 1.4992 1.24%
2019-09-06 0 1.610 1.600 1.610 1.600 1.630 123,000 198,440 1.6133 1.481 1.472 1.481 1.472 1.500 133,676 1.4845 0.00%
2019-09-05 0 1.610 1.600 1.610 1.600 1.610 84,000 135,230 1.6099 1.481 1.472 1.481 1.472 1.481 91,291 1.4813 0.00%
2019-09-04 0 1.610 1.600 1.610 1.570 1.680 2,350,000 3,730,500 1.5874 1.481 1.472 1.481 1.445 1.546 2,553,966 1.4607 0.00%
2019-09-03 0 1.610 1.600 1.620 1.600 1.620 350,000 565,370 1.6153 1.481 1.472 1.491 1.472 1.491 380,378 1.4863 0.00%
2019-09-02 0 1.610 1.600 1.610 1.600 1.700 364,000 593,360 1.6301 1.481 1.472 1.481 1.472 1.564 395,593 1.4999 -1.23%
2019-08-30 0 1.630 1.600 1.630 1.580 1.640 83,000 134,110 1.6158 1.500 1.472 1.500 1.454 1.509 90,204 1.4867 -0.61%
2019-08-29 0 1.640 1.620 1.640 1.620 1.640 27,000 43,780 1.6215 1.509 1.491 1.509 1.491 1.509 29,343 1.4920 0.61%
2019-08-28 0 1.630 1.620 1.630 1.610 1.640 332,000 539,970 1.6264 1.500 1.491 1.500 1.481 1.509 360,816 1.4965 -1.81%
2019-08-27 0 1.660 1.630 1.660 1.630 1.660 268,000 438,100 1.6347 1.527 1.500 1.527 1.500 1.527 291,261 1.5042 1.22%
2019-08-26 0 1.640 1.630 1.640 1.620 1.670 339,000 553,780 1.6336 1.509 1.500 1.509 1.491 1.537 368,423 1.5031 0.00%
2019-08-23 0 1.640 1.630 1.640 1.630 1.650 312,000 510,790 1.6371 1.509 1.500 1.509 1.500 1.518 339,080 1.5064 0.00%
2019-08-22 0 1.640 1.610 1.640 1.610 1.650 102,000 166,410 1.6315 1.509 1.481 1.509 1.481 1.518 110,853 1.5012 0.00%
2019-08-21 0 1.640 1.620 1.640 1.620 1.640 186,000 302,660 1.6272 1.509 1.491 1.509 1.491 1.509 202,144 1.4973 0.00%
2019-08-20 0 1.640 1.620 1.640 1.620 1.700 732,000 1,201,010 1.6407 1.509 1.491 1.509 1.491 1.564 795,533 1.5097 0.00%
2019-08-19 0 1.640 1.610 1.640 1.580 1.650 285,000 461,200 1.6182 1.509 1.481 1.509 1.454 1.518 309,736 1.4890 0.00%
2019-08-16 0 1.640 1.590 1.640 1.580 1.640 21,000 34,200 1.6286 1.509 1.463 1.509 1.454 1.509 22,823 1.4985 -2.38%
2019-08-15 0 1.680 1.580 1.680 1.570 1.680 218,000 349,710 1.6042 1.546 1.454 1.546 1.445 1.546 236,921 1.4761 4.35%
2019-08-14 0 1.610 1.570 1.620 1.570 1.620 253,000 402,040 1.5891 1.481 1.445 1.491 1.445 1.491 274,959 1.4622 1.26%
2019-08-13 0 1.590 1.560 1.590 1.560 1.640 664,000 1,046,640 1.5763 1.463 1.435 1.463 1.435 1.509 721,631 1.4504 -4.22%
2019-08-12 0 1.660 1.610 1.670 1.620 1.750 518,000 850,320 1.6415 1.527 1.481 1.537 1.491 1.610 562,959 1.5104 1.84%
2019-08-09 0 1.630 1.620 1.630 1.600 1.630 213,000 342,710 1.6090 1.500 1.491 1.500 1.472 1.500 231,487 1.4805 -0.61%
2019-08-08 0 1.640 1.610 1.640 1.600 1.650 107,000 173,930 1.6255 1.509 1.481 1.509 1.472 1.518 116,287 1.4957 2.50%
2019-08-07 0 1.600 1.540 1.600 1.530 1.600 968,000 1,510,640 1.5606 1.472 1.417 1.472 1.408 1.472 1,052,017 1.4359 0.63%
2019-08-06 0 1.590 - 1.590 1.580 1.590 270,000 427,120 1.5819 1.463 - 1.463 1.454 1.463 293,434 1.4556 -1.24%
2019-08-05 0 1.610 - 1.610 1.560 1.630 368,000 595,870 1.6192 1.481 - 1.481 1.435 1.500 399,940 1.4899 -1.23%
2019-08-02 0 1.630 1.620 1.630 1.600 1.630 25,000 40,450 1.6180 1.500 1.491 1.500 1.472 1.500 27,170 1.4888 -0.61%
2019-08-01 0 1.640 1.630 1.640 1.600 1.640 61,000 98,240 1.6105 1.509 1.500 1.509 1.472 1.509 66,294 1.4819 0.00%
2019-07-31 0 1.640 1.610 1.640 1.630 1.640 14,000 22,840 1.6314 1.509 1.481 1.509 1.500 1.509 15,215 1.5011 0.00%
2019-07-30 0 1.640 1.630 1.650 1.600 1.650 225,000 366,210 1.6276 1.509 1.500 1.518 1.472 1.518 244,529 1.4976 -1.20%
2019-07-29 0 1.660 1.600 1.670 1.580 1.660 1,250,000 2,037,090 1.6297 1.527 1.472 1.537 1.454 1.527 1,358,493 1.4995 0.00%
2019-07-26 0 1.660 1.650 1.660 1.590 1.660 135,000 223,090 1.6525 1.527 1.518 1.527 1.463 1.527 146,717 1.5205 0.61%
2019-07-25 0 1.650 1.610 1.650 1.530 1.650 104,000 167,400 1.6096 1.518 1.481 1.518 1.408 1.518 113,027 1.4811 2.48%
2019-07-24 0 1.610 1.570 1.610 1.600 1.610 15,000 24,140 1.6093 1.481 1.445 1.481 1.472 1.481 16,302 1.4808 -3.01%
2019-07-23 0 1.660 1.650 1.660 1.580 1.800 4,698,000 7,824,240 1.6654 1.527 1.518 1.527 1.454 1.656 5,105,758 1.5324 5.73%
2019-07-22 0 1.570 1.580 1.600 1.570 1.610 89,000 141,370 1.5884 1.445 1.454 1.472 1.445 1.481 96,725 1.4616 -3.09%
2019-07-19 0 1.620 1.580 1.620 1.550 1.620 2,774,000 4,435,520 1.5990 1.491 1.454 1.491 1.426 1.491 3,014,767 1.4713 2.53%
2019-07-18 0 1.580 1.570 1.580 1.570 1.600 546,000 867,930 1.5896 1.454 1.445 1.454 1.445 1.472 593,390 1.4627 0.00%
2019-07-17 0 1.580 1.580 1.600 1.550 1.600 121,000 191,090 1.5793 1.454 1.454 1.472 1.426 1.472 131,502 1.4531 0.00%
2019-07-16 0 1.580 1.550 1.590 1.540 1.600 288,000 454,320 1.5775 1.454 1.426 1.463 1.417 1.472 312,997 1.4515 1.94%
2019-07-15 0 1.550 1.560 1.590 1.540 1.590 200,000 310,750 1.5538 1.426 1.435 1.463 1.417 1.463 217,359 1.4297 0.65%
2019-07-12 0 1.540 1.530 1.550 1.530 1.540 19,000 29,140 1.5337 1.417 1.408 1.426 1.408 1.417 20,649 1.4112 0.00%
2019-07-11 0 1.540 1.540 1.560 1.540 1.560 130,000 201,800 1.5523 1.417 1.417 1.435 1.417 1.435 141,283 1.4283 -1.28%
2019-07-10 0 1.560 1.550 1.560 1.550 1.560 465,000 721,780 1.5522 1.435 1.426 1.435 1.426 1.435 505,359 1.4283 0.00%
2019-07-09 0 1.560 1.560 1.570 1.530 1.560 503,000 781,150 1.5530 1.435 1.435 1.445 1.408 1.435 546,657 1.4290 0.65%
2019-07-08 0 1.550 1.550 1.580 1.530 1.590 475,000 737,820 1.5533 1.426 1.426 1.454 1.408 1.463 516,227 1.4293 -0.64%
2019-07-05 0 1.560 1.550 1.560 1.540 1.560 220,000 340,170 1.5462 1.435 1.426 1.435 1.417 1.435 239,095 1.4227 -0.64%
2019-07-04 0 1.570 1.530 1.570 1.530 1.600 349,000 544,780 1.5610 1.445 1.408 1.445 1.408 1.472 379,291 1.4363 1.95%
2019-07-03 0 1.540 1.530 1.550 1.530 1.550 302,000 464,250 1.5373 1.417 1.408 1.426 1.408 1.426 328,212 1.4145 -0.65%
2019-07-02 0 1.550 1.530 1.560 1.530 1.580 1,012,000 1,553,760 1.5353 1.426 1.408 1.435 1.408 1.454 1,099,836 1.4127 -0.64%
2019-06-28 0 1.560 1.550 1.560 1.510 1.580 343,000 527,610 1.5382 1.435 1.426 1.435 1.389 1.454 372,770 1.4154 0.65%
2019-06-27 0 1.550 1.540 1.550 1.520 1.600 1,502,000 2,315,220 1.5414 1.426 1.417 1.426 1.399 1.472 1,632,365 1.4183 1.31%
2019-06-26 0 1.530 1.530 1.550 1.500 1.570 563,000 861,890 1.5309 1.408 1.408 1.426 1.380 1.445 611,865 1.4086 -1.29%
2019-06-25 0 1.550 1.500 1.550 1.510 1.570 626,000 955,910 1.5270 1.426 1.380 1.426 1.389 1.445 680,333 1.4051 1.31%
2019-06-24 0 1.530 1.530 1.550 1.530 1.580 438,000 674,700 1.5404 1.408 1.408 1.426 1.408 1.454 476,016 1.4174 -2.55%
2019-06-21 0 1.570 1.530 1.570 1.520 1.580 693,000 1,073,970 1.5497 1.445 1.408 1.445 1.399 1.454 753,148 1.4260 -3.09%
2019-06-20 0 1.620 1.600 1.620 1.560 1.620 490,000 777,670 1.5871 1.491 1.472 1.491 1.435 1.491 532,529 1.4603 2.53%
2019-06-19 0 1.580 1.570 1.600 1.540 1.660 404,000 643,260 1.5922 1.454 1.445 1.472 1.417 1.527 439,065 1.4651 2.60%
2019-06-18 0 1.540 1.530 1.550 1.510 1.560 684,000 1,048,430 1.5328 1.417 1.408 1.426 1.389 1.435 743,367 1.4104 -1.28%
2019-06-17 0 1.560 1.530 1.560 1.510 1.560 399,000 616,130 1.5442 1.435 1.408 1.435 1.389 1.435 433,631 1.4209 0.00%
2019-06-14 0 1.560 1.500 1.560 1.480 1.560 294,000 442,990 1.5068 1.435 1.380 1.435 1.362 1.435 319,517 1.3864 2.63%
2019-06-13 0 1.520 1.490 1.520 1.480 1.550 510,000 759,890 1.4900 1.399 1.371 1.399 1.362 1.426 554,265 1.3710 0.00%
2019-06-12 0 1.520 1.510 1.530 1.490 1.540 144,000 216,650 1.5045 1.399 1.389 1.408 1.371 1.417 156,498 1.3844 -2.56%
2019-06-11 0 1.560 1.510 1.560 1.460 1.570 769,000 1,156,820 1.5043 1.435 1.389 1.435 1.343 1.445 835,745 1.3842 4.00%
2019-06-10 0 1.500 1.470 1.500 1.450 1.500 152,000 222,630 1.4647 1.380 1.353 1.380 1.334 1.380 165,193 1.3477 2.74%
2019-06-06 0 1.460 1.460 1.470 1.440 1.500 1,698,000 2,470,600 1.4550 1.343 1.343 1.353 1.325 1.380 1,845,376 1.3388 1.39%
2019-06-05 0 1.440 1.440 1.470 1.440 1.470 200,000 292,730 1.4637 1.325 1.325 1.353 1.325 1.353 217,359 1.3468 -1.37%
2019-06-04 0 1.460 1.430 1.460 1.430 1.470 1,263,000 1,816,090 1.4379 1.343 1.316 1.343 1.316 1.353 1,372,621 1.3231 -0.68%
2019-06-03 0 1.470 1.440 1.470 1.420 1.490 351,000 508,560 1.4489 1.353 1.325 1.353 1.307 1.371 381,465 1.3332 -0.68%
2019-05-31 0 1.480 1.470 1.480 1.450 1.480 49,000 71,740 1.4641 1.362 1.353 1.362 1.334 1.362 53,253 1.3472 -0.67%
2019-05-30 0 1.490 1.480 1.490 1.470 1.500 40,000 59,250 1.4813 1.371 1.362 1.371 1.353 1.380 43,472 1.3630 0.68%
2019-05-29 0 1.480 1.470 1.480 1.440 1.490 105,000 154,370 1.4702 1.362 1.353 1.362 1.325 1.371 114,113 1.3528 -0.67%
2019-05-28 0 1.490 1.470 1.490 1.440 1.500 70,000 102,860 1.4694 1.371 1.353 1.371 1.325 1.380 76,076 1.3521 1.36%
2019-05-27 0 1.470 1.450 1.470 1.450 1.490 44,000 65,060 1.4786 1.353 1.334 1.353 1.334 1.371 47,819 1.3605 -0.68%
2019-05-24 0 1.480 1.460 1.480 1.460 1.490 60,000 88,680 1.4780 1.362 1.343 1.362 1.343 1.371 65,208 1.3600 -0.67%
2019-05-23 0 1.490 1.480 1.490 1.420 1.490 89,000 129,140 1.4510 1.371 1.362 1.371 1.307 1.371 96,725 1.3351 -0.67%
2019-05-22 0 1.500 1.480 1.500 1.460 1.500 71,000 105,430 1.4849 1.380 1.362 1.380 1.343 1.380 77,162 1.3663 1.35%
2019-05-21 0 1.480 1.460 1.490 1.460 1.500 160,000 236,300 1.4769 1.362 1.343 1.371 1.343 1.380 173,887 1.3589 0.68%
2019-05-20 0 1.470 1.420 1.470 1.450 1.580 336,000 493,600 1.4690 1.353 1.307 1.353 1.334 1.454 365,163 1.3517 0.00%
2019-05-17 0 1.470 1.420 1.470 1.410 1.490 162,000 233,070 1.4387 1.353 1.307 1.353 1.297 1.371 176,061 1.3238 -1.34%
2019-05-16 0 1.490 1.450 1.490 1.450 1.490 484,000 704,670 1.4559 1.371 1.334 1.371 1.334 1.371 526,008 1.3397 0.68%
2019-05-15 0 1.480 1.480 1.490 1.400 1.490 180,000 258,200 1.4344 1.362 1.362 1.371 1.288 1.371 195,623 1.3199 -0.67%
2019-05-14 0 1.490 1.470 1.500 1.470 1.490 69,000 102,410 1.4842 1.371 1.353 1.380 1.353 1.371 74,989 1.3657 0.68%
2019-05-10 0 1.480 1.480 1.490 1.460 1.490 133,000 197,890 1.4879 1.362 1.362 1.371 1.343 1.371 144,544 1.3691 0.68%
2019-05-09 0 1.470 1.470 1.490 1.400 1.500 142,000 204,160 1.4377 1.353 1.353 1.371 1.288 1.380 154,325 1.3229 -1.34%
2019-05-08 0 1.490 1.480 1.490 1.400 1.500 178,000 258,380 1.4516 1.371 1.362 1.371 1.288 1.380 193,449 1.3356 -1.32%
2019-05-07 0 1.510 1.480 1.510 1.480 1.510 117,000 174,430 1.4909 1.389 1.362 1.389 1.362 1.389 127,155 1.3718 2.03%
2019-05-06 0 1.480 1.450 1.490 1.480 1.510 63,000 94,010 1.4922 1.362 1.334 1.371 1.362 1.389 68,468 1.3730 -1.99%
2019-05-03 0 1.510 1.490 1.520 1.490 1.520 79,000 118,890 1.5049 1.389 1.371 1.399 1.371 1.399 85,857 1.3847 0.67%
2019-05-02 0 1.500 1.500 1.520 1.500 1.500 1,000 1,500 1.5000 1.380 1.380 1.399 1.380 1.380 1,087 1.3802 -0.66%
2019-04-30 0 1.510 1.510 1.530 1.500 1.520 109,000 164,060 1.5051 1.389 1.389 1.408 1.380 1.399 118,461 1.3849 0.67%
2019-04-29 0 1.500 1.500 1.540 1.500 1.520 78,000 117,870 1.5112 1.380 1.380 1.417 1.380 1.399 84,770 1.3905 -0.66%
2019-04-26 0 1.510 1.510 1.520 1.510 1.570 257,000 395,250 1.5379 1.389 1.389 1.399 1.389 1.445 279,306 1.4151 0.00%
2019-04-25 0 1.510 1.510 1.520 1.510 1.540 556,000 850,190 1.5291 1.389 1.389 1.399 1.389 1.417 604,257 1.4070 4.14%
2019-04-24 0 1.450 1.450 1.510 1.450 1.540 173,000 261,110 1.5093 1.334 1.334 1.389 1.334 1.417 188,015 1.3888 -3.97%
2019-04-23 0 1.510 1.510 1.520 1.510 1.520 52,000 79,030 1.5198 1.389 1.389 1.399 1.389 1.399 56,513 1.3984 -0.66%
2019-04-18 0 1.520 1.520 1.540 1.360 1.550 44,000 67,570 1.5357 1.399 1.399 1.417 1.251 1.426 47,819 1.4130 0.00%
2019-04-17 0 1.520 1.520 1.530 1.520 1.550 170,000 260,400 1.5318 1.399 1.399 1.408 1.399 1.426 184,755 1.4094 -1.30%
2019-04-16 0 1.540 1.500 1.540 1.490 1.540 76,000 115,390 1.5183 1.417 1.380 1.417 1.371 1.417 82,596 1.3970 3.36%
2019-04-15 0 1.490 1.490 1.500 1.490 1.520 52,000 78,070 1.5013 1.371 1.371 1.380 1.371 1.399 56,513 1.3814 -0.67%
2019-04-12 0 1.500 1.500 1.530 1.480 1.510 72,000 108,180 1.5025 1.380 1.380 1.408 1.362 1.389 78,249 1.3825 0.00%
2019-04-11 0 1.500 1.480 1.500 1.500 1.520 54,000 81,570 1.5106 1.380 1.362 1.380 1.380 1.399 58,687 1.3899 0.00%
2019-04-10 0 1.500 1.480 1.500 1.480 1.510 288,000 430,970 1.4964 1.380 1.362 1.380 1.362 1.389 312,997 1.3769 -0.66%
2019-04-09 0 1.510 1.510 1.550 1.510 1.550 40,000 60,940 1.5235 1.389 1.389 1.426 1.389 1.426 43,472 1.4018 -0.66%
2019-04-08 0 1.520 1.520 1.540 1.500 1.560 320,000 490,730 1.5335 1.399 1.399 1.417 1.380 1.435 347,774 1.4111 -1.94%
2019-04-04 0 1.550 1.550 1.560 1.490 1.560 446,000 683,220 1.5319 1.426 1.426 1.435 1.371 1.435 484,710 1.4095 3.33%
2019-04-03 0 1.500 1.500 1.510 1.500 1.510 171,000 256,990 1.5029 1.380 1.380 1.389 1.380 1.389 185,842 1.3828 -0.66%
2019-04-02 0 1.510 1.510 1.520 1.460 1.530 173,000 258,230 1.4927 1.389 1.389 1.399 1.343 1.408 188,015 1.3735 1.34%
2019-04-01 0 1.490 1.490 1.510 1.490 1.510 85,000 127,290 1.4975 1.371 1.371 1.389 1.371 1.389 92,377 1.3779 -1.97%
2019-03-29 0 1.520 1.480 1.520 1.470 1.520 285,000 429,280 1.5062 1.399 1.362 1.399 1.353 1.399 309,736 1.3860 0.00%
2019-03-28 0 1.520 1.510 1.530 1.520 1.520 86,000 130,720 1.5200 1.399 1.389 1.408 1.399 1.399 93,464 1.3986 0.00%
2019-03-27 0 1.520 1.510 1.520 1.480 1.520 83,000 124,650 1.5018 1.399 1.389 1.399 1.362 1.399 90,204 1.3819 0.66%
2019-03-26 0 1.510 1.430 1.510 - - 0 0 - 1.389 1.316 1.389 - - 0 - -0.66%
2019-03-25 0 1.520 1.470 1.520 1.450 1.520 7,000 10,420 1.4886 1.399 1.353 1.399 1.334 1.399 7,608 1.3697 0.00%
2019-03-22 0 1.520 1.480 1.520 1.480 1.520 3,000 4,550 1.5167 1.399 1.362 1.399 1.362 1.399 3,260 1.3955 1.33%
2019-03-21 0 1.500 1.500 1.520 1.500 1.570 25,000 38,120 1.5248 1.380 1.380 1.399 1.380 1.445 27,170 1.4030 -1.96%
2019-03-20 0 1.530 1.520 1.550 1.530 1.530 1,000 1,530 1.5300 1.408 1.399 1.426 1.408 1.408 1,087 1.4078 0.00%
2019-03-19 0 1.530 1.530 1.550 1.530 1.540 13,000 19,980 1.5369 1.408 1.408 1.426 1.408 1.417 14,128 1.4142 -4.38%
2019-03-18 0 1.600 1.510 1.600 1.510 1.600 64,000 100,510 1.5705 1.472 1.389 1.472 1.389 1.472 69,555 1.4450 0.63%
2019-03-15 0 1.590 1.590 1.610 1.550 1.620 126,000 201,600 1.6000 1.463 1.463 1.481 1.426 1.491 136,936 1.4722 -1.24%
2019-03-14 0 1.610 1.520 1.610 1.500 1.630 15,000 24,080 1.6053 1.481 1.399 1.481 1.380 1.500 16,302 1.4771 0.62%
2019-03-13 0 1.600 1.560 1.580 1.580 1.620 126,000 200,190 1.5888 1.472 1.435 1.454 1.454 1.491 136,936 1.4619 0.63%
2019-03-12 0 1.590 1.590 1.600 1.580 1.610 129,000 205,500 1.5930 1.463 1.463 1.472 1.454 1.481 140,196 1.4658 1.27%
2019-03-11 0 1.570 1.570 1.580 1.550 1.570 17,000 26,520 1.5600 1.445 1.445 1.454 1.426 1.445 18,475 1.4354 2.61%
2019-03-08 0 1.530 1.530 1.540 1.520 1.550 88,000 134,910 1.5331 1.408 1.408 1.417 1.399 1.426 95,638 1.4106 -0.65%
2019-03-07 0 1.540 1.530 1.580 1.500 1.600 1,232,000 1,888,750 1.5331 1.417 1.408 1.454 1.380 1.472 1,338,930 1.4106 -3.75%
2019-03-06 0 1.600 1.550 1.610 1.510 1.620 585,000 916,450 1.5666 1.472 1.426 1.481 1.389 1.491 635,775 1.4415 -1.23%
2019-03-05 0 1.620 1.620 1.630 1.510 1.630 146,000 234,390 1.6054 1.491 1.491 1.500 1.389 1.500 158,672 1.4772 1.25%
2019-03-04 0 1.600 1.580 1.610 1.600 1.630 145,000 232,850 1.6059 1.472 1.454 1.481 1.472 1.500 157,585 1.4776 -1.23%
2019-03-01 0 1.620 1.580 1.620 1.530 1.620 280,000 444,950 1.5891 1.491 1.454 1.491 1.408 1.491 304,302 1.4622 0.62%
2019-02-28 0 1.610 1.610 1.620 1.580 1.620 381,000 613,230 1.6095 1.481 1.481 1.491 1.454 1.491 414,069 1.4810 0.00%
2019-02-27 0 1.610 1.590 1.610 1.580 1.620 273,000 438,450 1.6060 1.481 1.463 1.481 1.454 1.491 296,695 1.4778 1.90%
2019-02-26 0 1.580 1.580 1.600 1.580 1.600 380,000 606,730 1.5967 1.454 1.454 1.472 1.454 1.472 412,982 1.4691 -1.25%
2019-02-25 0 1.600 1.600 1.610 1.580 1.640 496,000 800,900 1.6147 1.472 1.472 1.481 1.454 1.509 539,050 1.4858 1.27%
2019-02-22 0 1.580 1.560 1.600 1.530 1.630 736,000 1,159,760 1.5758 1.454 1.435 1.472 1.408 1.500 799,880 1.4499 2.60%
2019-02-21 0 1.540 1.540 1.560 1.530 1.560 186,000 287,950 1.5481 1.417 1.417 1.435 1.408 1.435 202,144 1.4245 0.65%
2019-02-20 0 1.530 1.530 1.550 1.530 1.570 244,000 377,090 1.5455 1.408 1.408 1.426 1.408 1.445 265,178 1.4220 0.00%
2019-02-19 0 1.530 1.490 1.530 1.530 1.550 21,000 32,380 1.5419 1.408 1.371 1.408 1.408 1.426 22,823 1.4188 -0.65%
2019-02-18 0 1.540 1.490 1.540 1.530 1.540 79,000 121,040 1.5322 1.417 1.371 1.417 1.408 1.417 85,857 1.4098 2.67%
2019-02-15 0 1.500 1.460 1.500 1.460 1.510 15,000 22,520 1.5013 1.380 1.343 1.380 1.343 1.389 16,302 1.3814 -2.60%
2019-02-14 0 1.540 1.460 1.540 1.470 1.570 446,000 687,410 1.5413 1.417 1.343 1.417 1.353 1.445 484,710 1.4182 2.67%
2019-02-13 0 1.500 1.470 1.500 1.460 1.530 64,000 96,070 1.5011 1.380 1.353 1.380 1.343 1.408 69,555 1.3812 0.00%
2019-02-12 0 1.500 1.470 1.500 1.470 1.510 26,000 38,790 1.4919 1.380 1.353 1.380 1.353 1.389 28,257 1.3728 -1.32%
2019-02-11 0 1.520 1.470 1.520 1.460 1.550 305,000 459,630 1.5070 1.399 1.353 1.399 1.343 1.426 331,472 1.3866 -2.56%
2019-02-08 0 1.560 1.500 1.560 1.550 1.610 94,000 148,770 1.5827 1.435 1.380 1.435 1.426 1.481 102,159 1.4563 0.65%
2019-02-04 0 1.550 1.500 1.550 1.400 1.550 357,000 522,990 1.4650 1.426 1.380 1.426 1.288 1.426 387,985 1.3480 10.71%
2019-02-01 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 1.288 1.251 1.288 1.288 1.288 21,736 1.2882 0.00%
2019-01-31 0 1.400 1.360 1.400 1.350 1.400 302,000 415,570 1.3761 1.288 1.251 1.288 1.242 1.288 328,212 1.2662 6.06%
2019-01-30 0 1.320 1.310 1.380 1.320 1.400 37,000 49,880 1.3481 1.215 1.205 1.270 1.215 1.288 40,211 1.2404 -5.71%
2019-01-29 0 1.400 1.330 1.400 1.400 1.400 13,000 18,200 1.4000 1.288 1.224 1.288 1.288 1.288 14,128 1.2882 0.00%
2019-01-28 0 1.400 1.330 1.400 1.400 1.410 10,000 14,010 1.4010 1.288 1.224 1.288 1.288 1.297 10,868 1.2891 -0.71%
2019-01-25 0 1.410 1.370 1.410 1.400 1.410 9,000 12,620 1.4022 1.297 1.261 1.297 1.288 1.297 9,781 1.2902 -1.40%
2019-01-24 0 1.430 1.430 1.440 1.400 1.440 61,000 86,750 1.4221 1.316 1.316 1.325 1.288 1.325 66,294 1.3086 2.14%
2019-01-23 0 1.400 1.340 1.400 1.350 1.400 70,000 97,740 1.3963 1.288 1.233 1.288 1.242 1.288 76,076 1.2848 0.00%
2019-01-22 0 1.400 1.360 1.400 1.360 1.410 121,000 169,430 1.4002 1.288 1.251 1.288 1.251 1.297 131,502 1.2884 0.00%
2019-01-21 0 1.400 1.390 1.420 1.400 1.450 234,000 329,350 1.4075 1.288 1.279 1.307 1.288 1.334 254,310 1.2951 -3.45%
2019-01-18 0 1.450 1.410 1.450 1.450 1.460 39,000 56,660 1.4528 1.334 1.297 1.334 1.334 1.343 42,385 1.3368 0.00%
2019-01-17 0 1.450 1.400 1.450 1.450 1.450 18,000 26,100 1.4500 1.334 1.288 1.334 1.334 1.334 19,562 1.3342 0.00%
2019-01-16 0 1.450 1.400 1.450 1.450 1.460 10,000 14,520 1.4520 1.334 1.288 1.334 1.334 1.343 10,868 1.3360 0.69%
2019-01-15 0 1.440 1.430 1.440 1.440 1.460 120,000 174,150 1.4513 1.325 1.316 1.325 1.325 1.343 130,415 1.3353 -0.69%
2019-01-14 0 1.450 1.410 1.450 1.440 1.450 76,000 110,190 1.4499 1.334 1.297 1.334 1.325 1.334 82,596 1.3341 0.00%
2019-01-11 0 1.450 1.420 1.450 1.420 1.460 164,000 237,940 1.4509 1.334 1.307 1.334 1.307 1.343 178,234 1.3350 0.00%
2019-01-10 0 1.450 1.420 1.450 1.400 1.450 136,000 195,500 1.4375 1.334 1.307 1.334 1.288 1.334 147,804 1.3227 0.00%
2019-01-09 0 1.450 1.420 1.450 1.450 1.480 187,000 271,870 1.4539 1.334 1.307 1.334 1.334 1.362 203,230 1.3377 -2.03%
2019-01-08 0 1.480 1.450 1.480 1.450 1.480 109,000 160,300 1.4706 1.362 1.334 1.362 1.334 1.362 118,461 1.3532 0.68%
2019-01-07 0 1.470 1.440 1.470 1.460 1.470 175,000 256,270 1.4644 1.353 1.325 1.353 1.343 1.353 190,189 1.3474 0.68%
2019-01-04 0 1.460 1.420 1.470 1.450 1.490 143,000 209,390 1.4643 1.343 1.307 1.353 1.334 1.371 155,412 1.3473 0.00%
2019-01-03 0 1.460 1.440 1.470 1.440 1.490 125,000 182,770 1.4622 1.343 1.325 1.353 1.325 1.371 135,849 1.3454 -2.01%
2019-01-02 0 1.490 1.430 1.490 1.460 1.500 71,000 104,870 1.4770 1.371 1.316 1.371 1.343 1.380 77,162 1.3591 -1.32%
2018-12-31 0 1.510 1.510 1.530 1.440 1.520 30,000 44,060 1.4687 1.389 1.389 1.408 1.325 1.399 32,604 1.3514 1.34%
2018-12-28 0 1.490 1.490 1.500 1.390 1.490 256,000 368,950 1.4412 1.371 1.371 1.380 1.279 1.371 278,219 1.3261 2.05%
2018-12-27 0 1.460 1.410 1.470 1.370 1.480 376,000 540,040 1.4363 1.343 1.297 1.353 1.261 1.362 408,635 1.3216 -0.68%
2018-12-24 0 1.470 1.420 1.470 1.400 1.470 126,000 182,980 1.4522 1.353 1.307 1.353 1.288 1.353 136,936 1.3362 1.38%
2018-12-21 0 1.450 1.400 1.450 1.380 1.450 73,000 104,210 1.4275 1.334 1.288 1.334 1.270 1.334 79,336 1.3135 1.40%
2018-12-20 0 1.430 1.400 1.430 1.390 1.450 37,000 52,650 1.4230 1.316 1.288 1.316 1.279 1.334 40,211 1.3093 0.00%
2018-12-19 0 1.430 1.380 1.450 1.390 1.460 71,000 100,980 1.4223 1.316 1.270 1.334 1.279 1.343 77,162 1.3087 0.70%
2018-12-18 0 1.420 1.380 1.450 1.340 1.420 141,000 198,140 1.4052 1.307 1.270 1.334 1.233 1.307 153,238 1.2930 0.00%
2018-12-17 0 1.420 1.380 1.420 1.430 1.430 7,000 10,010 1.4300 1.307 1.270 1.307 1.316 1.316 7,608 1.3158 0.71%
2018-12-14 0 1.410 1.400 1.410 1.370 1.420 248,000 346,550 1.3974 1.297 1.288 1.297 1.261 1.307 269,525 1.2858 -1.40%
2018-12-13 0 1.430 1.400 1.430 1.380 1.440 753,000 1,054,870 1.4009 1.316 1.288 1.316 1.270 1.325 818,356 1.2890 2.14%
2018-12-12 0 1.400 1.360 1.450 1.370 1.470 229,000 323,270 1.4117 1.288 1.251 1.334 1.261 1.353 248,876 1.2989 -3.45%
2018-12-11 0 1.450 1.410 1.450 1.400 1.450 37,000 52,990 1.4322 1.334 1.297 1.334 1.288 1.334 40,211 1.3178 3.57%
2018-12-10 0 1.400 1.400 1.420 1.360 1.470 24,000 34,250 1.4271 1.288 1.288 1.307 1.251 1.353 26,083 1.3131 -5.41%
2018-12-07 0 1.480 1.450 1.480 1.440 1.520 631,000 933,680 1.4797 1.362 1.334 1.362 1.325 1.399 685,767 1.3615 -1.33%
2018-12-06 0 1.500 1.500 1.540 1.500 1.540 136,000 207,020 1.5222 1.380 1.380 1.417 1.380 1.417 147,804 1.4006 -1.32%
2018-12-05 0 1.520 1.500 1.520 1.490 1.530 48,000 73,320 1.5275 1.399 1.380 1.399 1.371 1.408 52,166 1.4055 2.01%
2018-12-04 0 1.490 1.440 1.490 1.440 1.500 110,000 163,510 1.4865 1.371 1.325 1.371 1.325 1.380 119,547 1.3677 0.68%
2018-12-03 0 1.480 1.450 1.500 1.390 1.570 1,716,000 2,547,230 1.4844 1.362 1.334 1.380 1.279 1.445 1,864,939 1.3659 -1.99%
2018-11-30 0 1.510 1.510 1.520 1.490 1.550 193,000 290,830 1.5069 1.389 1.389 1.399 1.371 1.426 209,751 1.3865 0.67%
2018-11-29 0 1.500 1.490 1.530 1.480 1.510 152,000 228,120 1.5008 1.380 1.371 1.408 1.362 1.389 165,193 1.3809 0.00%
2018-11-28 0 1.500 1.430 1.440 1.410 1.500 418,000 616,330 1.4745 1.380 1.316 1.325 1.297 1.380 454,280 1.3567 2.74%
2018-11-27 0 1.460 1.440 1.460 1.400 1.460 441,000 631,370 1.4317 1.343 1.325 1.343 1.288 1.343 479,276 1.3173 1.39%
2018-11-26 0 1.440 1.410 1.440 1.390 1.450 1,070,000 1,527,530 1.4276 1.325 1.297 1.325 1.279 1.334 1,162,870 1.3136 -3.36%
2018-11-23 0 1.490 1.490 1.500 1.410 1.520 758,000 1,098,340 1.4490 1.371 1.371 1.380 1.297 1.399 823,790 1.3333 -0.67%
2018-11-22 0 1.500 1.500 1.510 1.450 1.520 2,123,000 3,152,670 1.4850 1.380 1.380 1.389 1.334 1.399 2,307,264 1.3664 -3.23%
2018-11-21 0 1.550 1.510 1.560 1.400 1.580 1,196,000 1,834,910 1.5342 1.426 1.389 1.435 1.288 1.454 1,299,806 1.4117 11.51%
2018-11-20 0 1.390 1.370 1.400 1.390 1.440 454,000 634,940 1.3985 1.279 1.261 1.288 1.279 1.325 493,404 1.2869 -3.47%
2018-11-19 0 1.440 1.420 1.440 1.400 1.450 122,000 174,670 1.4317 1.325 1.307 1.325 1.288 1.334 132,589 1.3174 1.41%
2018-11-16 0 1.420 1.420 1.450 1.290 1.500 1,351,000 1,877,190 1.3895 1.307 1.307 1.334 1.187 1.380 1,468,259 1.2785 -7.19%
2018-11-15 0 1.530 1.510 1.540 1.510 1.600 218,000 333,260 1.5287 1.408 1.389 1.417 1.389 1.472 236,921 1.4066 -3.16%
2018-11-14 0 1.580 1.580 1.600 1.530 1.640 120,000 189,190 1.5766 1.454 1.454 1.472 1.408 1.509 130,415 1.4507 -2.47%
2018-11-13 0 1.620 1.610 1.640 1.560 1.650 61,000 98,090 1.6080 1.491 1.481 1.509 1.435 1.518 66,294 1.4796 1.89%
2018-11-12 0 1.590 1.580 1.660 1.580 1.600 164,000 261,470 1.5943 1.463 1.454 1.527 1.454 1.472 178,234 1.4670 0.63%
2018-11-09 0 1.580 1.560 1.650 1.540 1.690 302,000 472,890 1.5659 1.454 1.435 1.518 1.417 1.555 328,212 1.4408 1.94%
2018-11-08 0 1.550 1.550 1.560 1.510 1.560 109,000 169,490 1.5550 1.426 1.426 1.435 1.389 1.435 118,461 1.4308 0.00%
2018-11-07 0 1.550 1.530 1.550 1.520 1.560 887,000 1,371,460 1.5462 1.426 1.408 1.426 1.399 1.435 963,986 1.4227 1.97%
2018-11-06 0 1.520 1.520 1.530 1.510 1.620 1,453,000 2,229,350 1.5343 1.399 1.399 1.408 1.389 1.491 1,579,112 1.4118 0.66%
2018-11-05 0 1.510 1.490 1.520 1.470 1.590 544,000 825,720 1.5179 1.389 1.371 1.399 1.353 1.463 591,216 1.3966 -5.63%
2018-11-02 0 1.600 1.640 1.660 1.510 1.790 539,000 865,950 1.6066 1.472 1.509 1.527 1.389 1.647 585,782 1.4783 5.96%
2018-11-01 0 1.510 1.370 1.520 1.490 1.550 2,500,000 3,804,940 1.5220 1.389 1.261 1.399 1.371 1.426 2,716,985 1.4004 1.34%
2018-10-31 0 1.490 1.440 1.490 1.470 1.540 4,190,000 6,353,220 1.5163 1.371 1.325 1.371 1.353 1.417 4,553,667 1.3952 2.76%
2018-10-30 0 1.450 1.450 1.480 1.430 1.490 69,000 100,210 1.4523 1.334 1.334 1.362 1.316 1.371 74,989 1.3363 1.40%
2018-10-29 0 1.430 1.430 1.440 1.420 1.430 47,000 67,090 1.4274 1.316 1.316 1.325 1.307 1.316 51,079 1.3134 2.88%
2018-10-26 0 1.390 1.400 1.420 1.390 1.430 155,000 219,580 1.4166 1.279 1.288 1.307 1.279 1.316 168,453 1.3035 -4.14%
2018-10-25 0 1.450 1.450 1.470 1.360 1.500 3,312,000 4,896,160 1.4783 1.334 1.334 1.353 1.251 1.380 3,599,462 1.3602 -0.68%
2018-10-24 0 1.460 1.410 1.470 1.270 1.510 2,782,000 4,105,480 1.4757 1.343 1.297 1.353 1.169 1.389 3,023,461 1.3579 2.82%
2018-10-23 0 1.420 1.410 1.440 1.410 1.460 576,000 813,200 1.4118 1.307 1.297 1.325 1.297 1.343 625,993 1.2991 -0.70%
2018-10-22 0 1.430 1.410 1.440 1.350 1.470 5,082,000 7,165,530 1.4100 1.316 1.297 1.325 1.242 1.353 5,523,087 1.2974 7.52%
2018-10-19 0 1.330 1.330 1.350 1.310 1.360 35,000 46,910 1.3403 1.224 1.224 1.242 1.205 1.251 38,038 1.2332 -1.48%
2018-10-18 0 1.350 1.310 1.350 1.280 1.350 9,000 11,950 1.3278 1.242 1.205 1.242 1.178 1.242 9,781 1.2217 5.47%
2018-10-16 0 1.280 1.250 1.290 1.240 1.340 114,000 145,210 1.2738 1.178 1.150 1.187 1.141 1.233 123,895 1.1720 -3.76%
2018-10-15 0 1.330 1.320 1.340 1.280 1.330 76,000 100,020 1.3161 1.224 1.215 1.233 1.178 1.224 82,596 1.2109 -1.48%
2018-10-12 0 1.350 1.340 1.350 1.290 1.350 114,000 149,710 1.3132 1.242 1.233 1.242 1.187 1.242 123,895 1.2084 2.27%
2018-10-11 0 1.320 1.290 1.330 1.280 1.370 210,000 276,660 1.3174 1.215 1.187 1.224 1.178 1.261 228,227 1.2122 -10.81%
2018-10-10 0 1.480 1.460 1.490 1.440 1.510 371,000 545,750 1.4710 1.362 1.343 1.371 1.325 1.389 403,201 1.3535 -3.27%
2018-10-09 0 1.530 1.520 1.540 1.480 1.540 23,000 35,100 1.5261 1.408 1.399 1.417 1.362 1.417 24,996 1.4042 -1.92%
2018-10-08 0 1.560 1.540 1.560 1.490 1.580 95,000 145,460 1.5312 1.435 1.417 1.435 1.371 1.454 103,245 1.4089 0.00%
2018-10-05 0 1.560 1.550 1.570 1.500 1.560 266,000 410,950 1.5449 1.435 1.426 1.445 1.380 1.435 289,087 1.4215 -1.89%
2018-10-04 0 1.590 1.590 1.600 1.580 1.640 268,000 428,510 1.5989 1.463 1.463 1.472 1.454 1.509 291,261 1.4712 -0.62%
2018-10-03 0 1.600 1.600 1.610 1.580 1.650 275,000 443,320 1.6121 1.472 1.472 1.481 1.454 1.518 298,868 1.4833 -3.03%
2018-10-02 0 1.650 1.650 1.670 1.650 1.730 376,000 622,080 1.6545 1.518 1.518 1.537 1.518 1.592 408,635 1.5223 -4.62%
2018-09-28 0 1.730 1.730 1.740 1.700 1.740 1,048,000 1,819,160 1.7358 1.592 1.592 1.601 1.564 1.601 1,138,960 1.5972 0.58%
2018-09-27 0 1.720 1.710 1.720 1.640 1.720 2,628,000 4,418,520 1.6813 1.583 1.573 1.583 1.509 1.583 2,856,095 1.5470 0.58%
2018-09-26 0 1.710 1.710 1.720 1.710 1.740 762,000 1,311,510 1.7211 1.573 1.573 1.583 1.573 1.601 828,137 1.5837 -0.58%
2018-09-24 0 1.720 1.720 1.730 1.680 1.770 252,000 430,360 1.7078 1.583 1.583 1.592 1.546 1.629 273,872 1.5714 -2.27%
2018-09-21 0 1.760 1.750 1.760 1.680 1.760 1,478,000 2,551,130 1.7261 1.619 1.610 1.619 1.546 1.619 1,606,282 1.5882 4.76%
2018-09-20 0 1.680 1.680 1.700 1.670 1.740 818,000 1,387,270 1.6959 1.546 1.546 1.564 1.537 1.601 888,998 1.5605 -2.33%
2018-09-19 0 1.720 1.720 1.730 1.690 1.780 3,063,000 5,296,320 1.7291 1.583 1.583 1.592 1.555 1.638 3,328,850 1.5910 -0.58%
2018-09-18 0 1.730 1.730 1.740 1.630 1.760 4,788,000 8,200,390 1.7127 1.592 1.592 1.601 1.500 1.619 5,203,570 1.5759 2.37%
2018-09-17 0 1.690 1.680 1.690 1.630 1.730 4,045,000 6,791,890 1.6791 1.555 1.546 1.555 1.500 1.592 4,396,082 1.5450 -1.74%
2018-09-14 0 1.720 1.710 1.720 1.620 1.740 8,590,000 14,442,850 1.6814 1.583 1.573 1.583 1.491 1.601 9,335,561 1.5471 -1.15%
2018-09-13 0 1.740 1.720 1.730 1.670 2.050 31,542,000 56,948,370 1.8055 1.601 1.583 1.592 1.537 1.886 34,279,658 1.6613

Webb-site Database - Powered By Linux Group

Back to top