Moon Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01723  2018-09-27    
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
2026-02-04 0 1.230 1.230 1.240 1.230 1.280 46,000 58,280 1.2670 1.230 1.230 1.240 1.230 1.280 46,000 1.2670 -3.91%
2026-02-03 0 1.280 1.270 1.280 1.200 1.280 80,000 100,440 1.2555 1.280 1.270 1.280 1.200 1.280 80,000 1.2555 4.92%
2026-02-02 0 1.220 1.220 1.230 1.220 1.300 1,032,000 1,294,560 1.2544 1.220 1.220 1.230 1.220 1.300 1,032,000 1.2544 -9.63%
2026-01-30 0 1.350 1.340 1.350 1.320 1.370 372,000 495,960 1.3332 1.350 1.340 1.350 1.320 1.370 372,000 1.3332 2.27%
2026-01-29 0 1.320 1.320 1.350 1.320 1.360 212,000 284,380 1.3414 1.320 1.320 1.350 1.320 1.360 212,000 1.3414 0.00%
2026-01-28 0 1.320 1.320 1.360 1.250 1.360 706,000 933,300 1.3220 1.320 1.320 1.360 1.250 1.360 706,000 1.3220 0.76%
2026-01-27 0 1.310 1.260 1.300 1.250 1.310 458,000 582,180 1.2711 1.310 1.260 1.300 1.250 1.310 458,000 1.2711 2.34%
2026-01-26 0 1.280 1.280 1.290 1.280 1.330 417,000 546,690 1.3110 1.280 1.280 1.290 1.280 1.330 417,000 1.3110 3.23%
2026-01-23 0 1.240 1.240 1.300 1.230 1.310 442,000 571,260 1.2924 1.240 1.240 1.300 1.230 1.310 442,000 1.2924 -4.62%
2026-01-22 0 1.300 1.280 1.300 1.260 1.300 186,000 238,640 1.2830 1.300 1.280 1.300 1.260 1.300 186,000 1.2830 0.00%
2026-01-21 0 1.300 1.300 1.320 1.280 1.310 58,000 75,300 1.2983 1.300 1.300 1.320 1.280 1.310 58,000 1.2983 -0.76%
2026-01-20 0 1.310 1.290 1.310 1.270 1.330 644,000 835,560 1.2975 1.310 1.290 1.310 1.270 1.330 644,000 1.2975 -0.76%
2026-01-19 0 1.320 1.320 1.350 1.310 1.340 486,000 647,580 1.3325 1.320 1.320 1.350 1.310 1.340 486,000 1.3325 -2.22%
2026-01-16 0 1.350 1.300 1.350 1.300 1.360 336,000 447,120 1.3307 1.350 1.300 1.350 1.300 1.360 336,000 1.3307 0.00%
2026-01-15 0 1.350 1.340 1.350 1.350 1.400 266,000 362,380 1.3623 1.350 1.340 1.350 1.350 1.400 266,000 1.3623 -2.88%
2026-01-14 0 1.390 1.390 1.410 1.380 1.520 348,000 498,420 1.4322 1.390 1.390 1.410 1.380 1.520 348,000 1.4322 0.00%
2026-01-13 0 1.390 1.380 1.400 1.370 1.390 130,000 179,520 1.3809 1.390 1.380 1.400 1.370 1.390 130,000 1.3809 4.51%
2026-01-09 0 1.330 1.330 1.410 1.300 1.430 232,000 309,520 1.3341 1.330 1.330 1.410 1.300 1.430 232,000 1.3341 -3.62%
2026-01-08 0 1.380 1.380 1.450 1.360 1.410 10,000 14,000 1.4000 1.380 1.380 1.450 1.360 1.410 10,000 1.4000 -2.13%
2026-01-07 0 1.410 1.360 1.420 1.410 1.420 150,000 212,100 1.4140 1.410 1.360 1.420 1.410 1.420 150,000 1.4140 0.00%
2026-01-06 0 1.410 1.390 1.410 1.390 1.600 514,000 751,080 1.4612 1.410 1.390 1.410 1.390 1.600 514,000 1.4612 -5.37%
2026-01-05 0 1.490 1.450 1.490 1.340 1.510 582,000 823,300 1.4146 1.490 1.450 1.490 1.340 1.510 582,000 1.4146 18.25%
2025-12-31 0 1.260 1.260 1.290 1.220 1.290 190,000 240,530 1.2659 1.260 1.260 1.290 1.220 1.290 190,000 1.2659 0.80%
2025-12-30 0 1.250 1.240 1.250 1.230 1.270 90,600 113,900 1.2572 1.250 1.240 1.250 1.230 1.270 90,600 1.2572 0.00%
2025-12-29 0 1.250 1.250 1.310 1.240 1.350 568,000 724,320 1.2752 1.250 1.250 1.310 1.240 1.350 568,000 1.2752 -7.41%
2025-12-24 0 1.350 1.310 1.350 1.300 1.350 214,000 284,860 1.3311 1.350 1.310 1.350 1.300 1.350 214,000 1.3311 3.85%
2025-12-23 0 1.300 1.280 1.320 1.300 1.320 206,000 268,640 1.3041 1.300 1.280 1.320 1.300 1.320 206,000 1.3041 -0.76%
2025-12-22 0 1.310 1.300 1.320 1.290 1.350 165,000 217,250 1.3167 1.310 1.300 1.320 1.290 1.350 165,000 1.3167 2.34%
2025-12-19 0 1.280 1.260 1.290 1.260 1.300 94,000 120,400 1.2809 1.280 1.260 1.290 1.260 1.300 94,000 1.2809 3.23%
2025-12-18 0 1.240 1.230 1.270 1.240 1.350 258,000 324,080 1.2561 1.240 1.230 1.270 1.240 1.350 258,000 1.2561 -4.62%
2025-12-17 0 1.300 1.300 1.320 1.220 1.360 650,000 849,460 1.3069 1.300 1.300 1.320 1.220 1.360 650,000 1.3069 6.56%
2025-12-16 0 1.220 1.200 1.230 1.200 1.350 1,056,000 1,308,280 1.2389 1.220 1.200 1.230 1.200 1.350 1,056,000 1.2389 -9.63%
2025-12-15 0 1.350 1.320 1.360 1.300 1.420 868,000 1,167,900 1.3455 1.350 1.320 1.360 1.300 1.420 868,000 1.3455 -5.59%
2025-12-12 0 1.430 1.420 1.450 1.410 1.480 200,000 286,160 1.4308 1.430 1.420 1.450 1.410 1.480 200,000 1.4308 -2.72%
2025-12-11 0 1.470 1.430 1.470 1.450 1.500 454,000 666,280 1.4676 1.470 1.430 1.470 1.450 1.500 454,000 1.4676 1.38%
2025-12-10 0 1.450 1.440 1.480 1.360 1.650 1,214,000 1,849,100 1.5231 1.450 1.440 1.480 1.360 1.650 1,214,000 1.5231 -3.33%
2025-12-09 0 1.500 1.480 1.500 1.430 1.500 320,000 471,560 1.4736 1.500 1.480 1.500 1.430 1.500 320,000 1.4736 2.74%
2025-12-08 0 1.460 1.410 1.480 1.300 1.650 2,532,000 3,660,620 1.4457 1.460 1.410 1.480 1.300 1.650 2,532,000 1.4457 -10.98%
2025-12-05 0 1.640 1.640 1.650 1.600 1.690 696,000 1,142,260 1.6412 1.640 1.640 1.650 1.600 1.690 696,000 1.6412 -3.53%
2025-12-04 0 1.700 1.670 1.720 1.600 1.740 398,000 670,000 1.6834 1.700 1.670 1.720 1.600 1.740 398,000 1.6834 0.59%
2025-12-03 0 1.690 1.690 1.710 1.650 1.800 640,000 1,097,300 1.7145 1.690 1.690 1.710 1.650 1.800 640,000 1.7145 -5.59%
2025-12-02 0 1.790 1.770 1.830 1.720 1.930 1,062,000 1,895,460 1.7848 1.790 1.770 1.830 1.720 1.930 1,062,000 1.7848 -5.29%
2025-12-01 0 1.890 1.890 1.920 1.880 1.930 126,000 241,960 1.9203 1.890 1.890 1.920 1.880 1.930 126,000 1.9203 -2.07%
2025-11-28 0 1.930 1.920 1.950 1.900 1.930 158,000 302,840 1.9167 1.930 1.920 1.950 1.900 1.930 158,000 1.9167 0.52%
2025-11-27 0 1.920 1.920 1.970 1.920 2.000 334,000 652,460 1.9535 1.920 1.920 1.970 1.920 2.000 334,000 1.9535 0.52%
2025-11-26 0 1.910 1.910 1.960 1.810 2.060 338,000 669,460 1.9807 1.910 1.910 1.960 1.810 2.060 338,000 1.9807 -4.02%
2025-11-25 0 1.990 1.990 2.040 1.950 2.190 196,000 391,680 1.9984 1.990 1.990 2.040 1.950 2.190 196,000 1.9984 -2.93%
2025-11-24 0 2.050 2.050 2.110 2.000 2.200 402,000 842,320 2.0953 2.050 2.050 2.110 2.000 2.200 402,000 2.0953 -4.65%
2025-11-21 0 2.150 2.100 2.240 1.870 2.160 1,461,980 2,877,903 1.9685 2.150 2.100 2.240 1.870 2.160 1,461,980 1.9685 2.87%
2025-11-20 0 2.090 2.080 2.100 2.090 2.250 1,066,000 2,266,480 2.1262 2.090 2.080 2.100 2.090 2.250 1,066,000 2.1262 -4.13%
2025-11-19 0 2.180 2.180 2.200 2.150 2.230 184,000 401,480 2.1820 2.180 2.180 2.200 2.150 2.230 184,000 2.1820 -1.80%
2025-11-18 0 2.220 2.220 2.240 2.160 2.300 694,000 1,538,500 2.2169 2.220 2.220 2.240 2.160 2.300 694,000 2.2169 -4.31%
2025-11-17 0 2.320 2.310 2.360 2.300 2.370 130,000 306,620 2.3586 2.320 2.310 2.360 2.300 2.370 130,000 2.3586 -2.11%
2025-11-14 0 2.370 2.370 2.400 2.360 2.510 206,000 498,200 2.4184 2.370 2.370 2.400 2.360 2.510 206,000 2.4184 -3.27%
2025-11-13 0 2.450 2.450 2.490 2.360 2.610 374,000 912,660 2.4403 2.450 2.450 2.490 2.360 2.610 374,000 2.4403 -6.13%
2025-11-12 0 2.610 2.610 2.680 2.290 2.650 878,000 2,225,020 2.5342 2.610 2.610 2.680 2.290 2.650 878,000 2.5342 11.06%
2025-11-11 0 2.350 2.230 2.350 2.210 2.390 322,000 732,220 2.2740 2.350 2.230 2.350 2.210 2.390 322,000 2.2740 0.00%
2025-11-10 0 2.350 2.350 2.370 2.240 2.390 112,000 262,380 2.3427 2.350 2.350 2.370 2.240 2.390 112,000 2.3427 0.00%
2025-11-07 0 2.350 2.350 2.370 2.340 2.500 410,000 992,540 2.4208 2.350 2.350 2.370 2.340 2.500 410,000 2.4208 -4.47%
2025-11-06 0 2.460 2.420 2.500 2.400 2.670 524,000 1,326,340 2.5312 2.460 2.420 2.500 2.400 2.670 524,000 2.5312 -0.40%
2025-11-05 0 2.470 2.460 2.470 2.450 2.780 1,062,000 2,748,580 2.5881 2.470 2.460 2.470 2.450 2.780 1,062,000 2.5881 -11.79%
2025-11-04 0 2.800 2.800 2.820 2.720 2.940 292,150 821,834 2.8131 2.800 2.800 2.820 2.720 2.940 292,150 2.8131 -4.76%
2025-11-03 0 2.940 2.900 2.920 2.900 2.960 292,000 855,720 2.9305 2.940 2.900 2.920 2.900 2.960 292,000 2.9305 -3.92%
2025-10-31 0 3.060 2.880 3.060 2.880 3.060 295,100 863,826 2.9272 3.060 2.880 3.060 2.880 3.060 295,100 2.9272 2.34%
2025-10-30 0 2.990 2.990 3.030 2.990 3.250 800,000 2,450,440 3.0631 2.990 2.990 3.030 2.990 3.250 800,000 3.0631 -1.64%
2025-10-28 0 3.040 3.020 3.120 3.030 3.170 600,000 1,855,240 3.0921 3.040 3.020 3.120 3.030 3.170 600,000 3.0921 -1.30%
2025-10-27 0 3.080 3.080 3.090 3.040 3.180 242,000 744,180 3.0751 3.080 3.080 3.090 3.040 3.180 242,000 3.0751 1.32%
2025-10-24 0 3.040 3.040 3.050 3.030 3.200 1,124,000 3,503,960 3.1174 3.040 3.040 3.050 3.030 3.200 1,124,000 3.1174 -2.25%
2025-10-23 0 3.110 3.090 3.110 2.970 3.250 1,858,000 5,692,420 3.0637 3.110 3.090 3.110 2.970 3.250 1,858,000 3.0637 1.97%
2025-10-22 0 3.050 3.050 3.080 2.950 3.300 2,006,000 6,347,360 3.1642 3.050 3.050 3.080 2.950 3.300 2,006,000 3.1642 7.02%
2025-10-21 0 2.850 2.850 2.870 2.660 2.940 438,000 1,249,280 2.8522 2.850 2.850 2.870 2.660 2.940 438,000 2.8522 4.40%
2025-10-20 0 2.730 2.730 2.750 2.720 3.030 514,000 1,484,840 2.8888 2.730 2.730 2.750 2.720 3.030 514,000 2.8888 -9.00%
2025-10-17 0 3.000 3.000 3.020 2.990 3.060 1,390,000 4,173,620 3.0026 3.000 3.000 3.020 2.990 3.060 1,390,000 3.0026 -0.66%
2025-10-16 0 3.020 3.020 3.060 3.020 3.100 302,000 917,840 3.0392 3.020 3.020 3.060 3.020 3.100 302,000 3.0392 -0.33%
2025-10-15 0 3.030 3.030 3.050 3.010 3.160 450,000 1,377,920 3.0620 3.030 3.030 3.050 3.010 3.160 450,000 3.0620 1.00%
2025-10-14 0 3.000 3.000 3.020 2.980 3.160 2,657,000 8,010,910 3.0150 3.000 3.000 3.020 2.980 3.160 2,657,000 3.0150 -5.06%
2025-10-13 0 3.160 3.160 3.170 2.410 3.250 4,166,000 12,220,130 2.9333 3.160 3.160 3.170 2.410 3.250 4,166,000 2.9333 0.32%
2025-10-10 0 3.150 3.150 3.160 3.010 3.330 2,720,600 8,563,018 3.1475 3.150 3.150 3.160 3.010 3.330 2,720,600 3.1475 0.64%
2025-10-09 0 3.130 3.130 3.150 2.900 3.700 8,760,200 27,628,548 3.1539 3.130 3.130 3.150 2.900 3.700 8,760,200 3.1539 15.07%
2025-10-08 0 2.720 2.720 2.750 2.600 2.900 1,534,000 4,239,490 2.7637 2.720 2.720 2.750 2.600 2.900 1,534,000 2.7637 -0.37%
2025-10-06 0 2.730 2.700 2.730 2.100 2.900 3,008,000 7,550,980 2.5103 2.730 2.700 2.730 2.100 2.900 3,008,000 2.5103 27.57%
2025-10-03 0 2.140 2.130 2.170 2.090 2.230 742,000 1,599,360 2.1555 2.140 2.130 2.170 2.090 2.230 742,000 2.1555 3.88%
2025-10-02 0 2.060 2.080 2.090 1.920 2.350 1,724,000 3,654,300 2.1197 2.060 2.080 2.090 1.920 2.350 1,724,000 2.1197 -6.36%
2025-09-30 0 2.200 2.160 2.260 1.930 2.600 3,915,000 8,855,200 2.2619 2.200 2.160 2.260 1.930 2.600 3,915,000 2.2619 13.99%
2025-09-29 0 1.930 1.900 1.930 1.740 1.930 1,120,000 2,039,100 1.8206 1.930 1.900 1.930 1.740 1.930 1,120,000 1.8206 9.66%
2025-09-26 0 1.760 1.750 1.760 1.680 1.950 1,209,000 2,164,680 1.7905 1.760 1.750 1.760 1.680 1.950 1,209,000 1.7905 -6.88%
2025-09-25 0 1.890 1.890 1.910 1.820 2.060 656,000 1,255,920 1.9145 1.890 1.890 1.910 1.820 2.060 656,000 1.9145 -5.97%
2025-09-24 0 2.010 2.010 2.020 1.910 2.050 452,000 884,100 1.9560 2.010 2.010 2.020 1.910 2.050 452,000 1.9560 3.61%
2025-09-23 0 1.940 1.940 2.000 1.940 2.250 1,078,000 2,172,780 2.0156 1.940 1.940 2.000 1.940 2.250 1,078,000 2.0156 -6.73%
2025-09-22 0 2.080 2.040 2.090 2.010 2.120 336,000 690,820 2.0560 2.080 2.040 2.090 2.010 2.120 336,000 2.0560 -2.35%
2025-09-19 0 2.130 2.110 2.130 2.100 2.150 524,000 1,112,520 2.1231 2.130 2.110 2.130 2.100 2.150 524,000 2.1231 0.00%
2025-09-18 0 2.130 2.120 2.160 2.120 2.200 220,000 469,700 2.1350 2.130 2.120 2.160 2.120 2.200 220,000 2.1350 -3.18%
2025-09-17 0 2.200 2.140 2.200 2.100 2.230 1,018,000 2,198,740 2.1599 2.200 2.140 2.200 2.100 2.230 1,018,000 2.1599 -3.93%
2025-09-16 0 2.290 2.290 2.300 2.200 2.380 2,666,000 6,089,540 2.2841 2.290 2.290 2.300 2.200 2.380 2,666,000 2.2841 6.51%
2025-09-15 0 2.150 2.090 2.160 1.900 2.160 1,182,000 2,443,220 2.0670 2.150 2.090 2.160 1.900 2.160 1,182,000 2.0670 -1.83%
2025-09-12 0 2.190 2.140 2.190 2.110 2.450 2,142,212 4,726,452 2.2063 2.190 2.140 2.190 2.110 2.450 2,142,212 2.2063 0.46%
2025-09-11 0 2.180 2.160 2.200 2.150 2.460 1,468,000 3,323,800 2.2642 2.180 2.160 2.200 2.150 2.460 1,468,000 2.2642 -11.38%
2025-09-10 0 2.460 2.400 2.460 2.380 2.530 548,000 1,323,700 2.4155 2.460 2.400 2.460 2.380 2.530 548,000 2.4155 -0.40%
2025-09-09 0 2.470 2.400 2.470 2.330 2.500 1,144,000 2,750,180 2.4040 2.470 2.400 2.470 2.330 2.500 1,144,000 2.4040 -1.20%
2025-09-08 0 2.500 2.480 2.500 2.450 2.630 1,920,000 4,847,220 2.5246 2.500 2.480 2.500 2.450 2.630 1,920,000 2.5246 -8.42%
2025-09-05 0 2.730 2.660 2.790 2.400 2.940 1,318,000 3,523,100 2.6731 2.730 2.660 2.790 2.400 2.940 1,318,000 2.6731 -1.09%
2025-09-04 0 2.760 2.760 2.800 2.190 3.050 4,712,555 12,702,705 2.6955 2.760 2.760 2.800 2.190 3.050 4,712,555 2.6955 -10.10%
2025-09-03 0 3.070 3.070 3.110 3.070 3.180 432,000 1,349,480 3.1238 3.070 3.070 3.110 3.070 3.180 432,000 3.1238 -2.85%
2025-09-02 0 3.160 3.160 3.180 3.130 3.290 696,000 2,213,200 3.1799 3.160 3.160 3.180 3.130 3.290 696,000 3.1799 -4.24%
2025-09-01 0 3.300 3.290 3.300 3.300 3.430 322,000 1,084,800 3.3689 3.300 3.290 3.300 3.300 3.430 322,000 3.3689 -2.08%
2025-08-29 0 3.370 3.370 3.400 3.280 3.470 900,000 2,993,240 3.3258 3.370 3.370 3.400 3.280 3.470 900,000 3.3258 -3.16%
2025-08-28 0 3.480 3.400 3.430 3.400 3.490 290,000 995,500 3.4328 3.480 3.400 3.430 3.400 3.490 290,000 3.4328 -0.85%
2025-08-27 0 3.510 3.500 3.510 3.500 3.600 120,000 422,700 3.5225 3.510 3.500 3.510 3.500 3.600 120,000 3.5225 -0.85%
2025-08-26 0 3.540 3.540 3.650 3.500 3.600 384,000 1,363,300 3.5503 3.540 3.540 3.650 3.500 3.600 384,000 3.5503 -3.80%
2025-08-25 0 3.680 3.660 3.690 3.650 3.750 274,000 1,007,320 3.6764 3.680 3.660 3.690 3.650 3.750 274,000 3.6764 -1.87%
2025-08-22 0 3.750 3.650 3.750 3.600 3.790 796,000 2,962,100 3.7212 3.750 3.650 3.750 3.600 3.790 796,000 3.7212 2.46%
2025-08-21 0 3.660 3.660 3.750 3.320 3.750 1,985,000 7,155,565 3.6048 3.660 3.660 3.750 3.320 3.750 1,985,000 3.6048 8.93%
2025-08-20 0 3.360 3.360 3.450 3.300 3.490 330,000 1,118,220 3.3885 3.360 3.360 3.450 3.300 3.490 330,000 3.3885 -0.88%
2025-08-19 0 3.390 3.300 3.340 3.350 3.400 144,200 485,170 3.3646 3.390 3.300 3.340 3.350 3.400 144,200 3.3646 0.30%
2025-08-18 0 3.380 3.300 3.380 3.200 3.400 354,000 1,185,780 3.3497 3.380 3.300 3.380 3.200 3.400 354,000 3.3497 3.36%
2025-08-15 0 3.270 3.210 3.280 3.060 3.430 2,156,000 6,919,440 3.2094 3.270 3.210 3.280 3.060 3.430 2,156,000 3.2094 -3.54%
2025-08-14 0 3.390 3.390 3.420 3.390 3.430 530,000 1,805,300 3.4062 3.390 3.390 3.420 3.390 3.430 530,000 3.4062 0.00%
2025-08-13 0 3.390 3.380 3.490 3.330 3.510 706,000 2,407,740 3.4104 3.390 3.380 3.490 3.330 3.510 706,000 3.4104 -1.17%
2025-08-12 0 3.430 3.400 3.450 3.200 3.450 1,012,000 3,412,340 3.3719 3.430 3.400 3.450 3.200 3.450 1,012,000 3.3719 0.59%
2025-08-11 0 3.410 3.410 3.450 3.390 3.560 530,000 1,827,800 3.4487 3.410 3.410 3.450 3.390 3.560 530,000 3.4487 -3.12%
2025-08-08 0 3.520 3.520 3.570 3.450 3.670 1,028,000 3,620,000 3.5214 3.520 3.520 3.570 3.450 3.670 1,028,000 3.5214 -2.22%
2025-08-07 0 3.600 3.600 3.670 3.500 3.670 572,000 2,063,160 3.6069 3.600 3.600 3.670 3.500 3.670 572,000 3.6069 -3.74%
2025-08-06 0 3.740 3.650 3.740 3.590 3.800 1,134,000 4,198,400 3.7023 3.740 3.650 3.740 3.590 3.800 1,134,000 3.7023 2.19%
2025-08-05 0 3.660 3.600 3.660 3.520 3.700 174,800 628,616 3.5962 3.660 3.600 3.660 3.520 3.700 174,800 3.5962 1.67%
2025-08-04 0 3.600 3.600 3.650 3.600 3.760 166,000 613,280 3.6945 3.600 3.600 3.650 3.600 3.760 166,000 3.6945 -1.10%
2025-08-01 0 3.640 3.600 3.800 3.630 4.030 870,000 3,264,160 3.7519 3.640 3.600 3.800 3.630 4.030 870,000 3.7519 -0.55%
2025-07-31 0 3.660 3.640 3.660 3.500 3.670 312,000 1,121,020 3.5930 3.660 3.640 3.660 3.500 3.670 312,000 3.5930 -0.54%
2025-07-30 0 3.680 3.650 3.680 3.500 3.690 550,000 1,985,360 3.6097 3.680 3.650 3.680 3.500 3.690 550,000 3.6097 -1.34%
2025-07-29 0 3.730 3.620 3.730 3.600 3.780 1,470,000 5,426,260 3.6913 3.730 3.620 3.730 3.600 3.780 1,470,000 3.6913 -0.53%
2025-07-28 0 3.750 3.700 3.910 3.700 4.050 1,038,000 4,040,010 3.8921 3.750 3.700 3.910 3.700 4.050 1,038,000 3.8921 -1.83%
2025-07-25 0 3.820 3.820 3.970 3.810 3.960 534,000 2,061,660 3.8608 3.820 3.820 3.970 3.810 3.960 534,000 3.8608 -4.02%
2025-07-24 0 3.980 3.960 4.090 3.920 4.100 964,000 3,855,120 3.9991 3.980 3.960 4.090 3.920 4.100 964,000 3.9991 -2.93%
2025-07-23 0 4.100 4.090 4.100 4.000 4.350 1,910,000 7,977,560 4.1767 4.100 4.090 4.100 4.000 4.350 1,910,000 4.1767 2.50%
2025-07-22 0 4.000 4.000 4.090 3.930 4.160 470,000 1,880,200 4.0004 4.000 4.000 4.090 3.930 4.160 470,000 4.0004 -3.85%
2025-07-21 0 4.160 4.180 4.200 3.850 4.250 726,000 2,969,540 4.0903 4.160 4.180 4.200 3.850 4.250 726,000 4.0903 5.58%
2025-07-18 0 3.940 3.950 4.000 3.930 4.080 1,168,000 4,662,940 3.9922 3.940 3.950 4.000 3.930 4.080 1,168,000 3.9922 -2.48%
2025-07-17 0 4.040 4.030 4.040 4.020 4.190 732,000 2,979,680 4.0706 4.040 4.030 4.040 4.020 4.190 732,000 4.0706 -2.65%
2025-07-16 0 4.150 4.150 4.180 4.100 4.330 1,038,000 4,395,680 4.2348 4.150 4.150 4.180 4.100 4.330 1,038,000 4.2348 0.24%
2025-07-15 0 4.140 4.110 4.190 4.070 4.250 1,536,000 6,371,060 4.1478 4.140 4.110 4.190 4.070 4.250 1,536,000 4.1478 -0.48%
2025-07-14 0 4.160 4.090 4.160 3.900 4.320 1,668,000 6,890,380 4.1309 4.160 4.090 4.160 3.900 4.320 1,668,000 4.1309 2.72%
2025-07-11 0 4.050 4.030 4.070 3.640 4.170 2,462,000 9,695,420 3.9380 4.050 4.030 4.070 3.640 4.170 2,462,000 3.9380 16.05%
2025-07-10 0 3.490 3.410 3.500 3.350 3.540 1,925,000 6,644,750 3.4518 3.490 3.410 3.500 3.350 3.540 1,925,000 3.4518 -2.24%
2025-07-09 0 3.570 3.600 3.670 3.510 3.770 1,133,882 4,096,201 3.6125 3.570 3.600 3.670 3.510 3.770 1,133,882 3.6125 -6.79%
2025-07-08 0 3.830 3.800 3.830 3.770 3.860 397,000 1,513,305 3.8119 3.830 3.800 3.830 3.770 3.860 397,000 3.8119 -0.78%
2025-07-07 0 3.860 3.800 3.820 3.800 3.900 307,350 1,177,109 3.8299 3.860 3.800 3.820 3.800 3.900 307,350 3.8299 -0.77%
2025-07-04 0 3.890 3.870 3.890 3.700 3.920 590,000 2,260,620 3.8316 3.890 3.870 3.890 3.700 3.920 590,000 3.8316 -0.26%
2025-07-03 0 3.900 3.850 3.900 3.700 4.000 786,000 3,043,560 3.8722 3.900 3.850 3.900 3.700 4.000 786,000 3.8722 0.78%
2025-07-02 0 3.870 3.820 3.890 3.780 4.000 1,177,000 4,547,563 3.8637 3.870 3.820 3.890 3.780 4.000 1,177,000 3.8637 -3.25%
2025-06-30 0 4.000 4.000 4.100 4.000 4.140 226,000 912,764 4.0388 4.000 4.000 4.100 4.000 4.140 226,000 4.0388 -3.38%
2025-06-27 0 4.140 4.110 4.140 4.110 4.180 220,000 909,980 4.1363 4.140 4.110 4.140 4.110 4.180 220,000 4.1363 -0.72%
2025-06-26 0 4.170 4.100 4.180 3.770 4.250 2,006,000 8,015,680 3.9959 4.170 4.100 4.180 3.770 4.250 2,006,000 3.9959 0.24%
2025-06-25 0 4.160 4.160 4.220 4.160 4.390 1,004,000 4,261,526 4.2445 4.160 4.160 4.220 4.160 4.390 1,004,000 4.2445 -3.26%
2025-06-24 0 4.300 4.240 4.320 4.240 4.420 710,055 3,048,469 4.2933 4.300 4.240 4.320 4.240 4.420 710,055 4.2933 3.12%
2025-06-23 0 4.170 4.130 4.180 4.100 4.580 1,199,193 5,124,441 4.2732 4.170 4.130 4.180 4.100 4.580 1,199,193 4.2732 -3.92%
2025-06-20 0 4.340 4.340 4.420 4.270 4.500 1,051,000 4,597,380 4.3743 4.340 4.340 4.420 4.270 4.500 1,051,000 4.3743 -6.47%
2025-06-19 0 4.640 4.600 4.640 4.600 5.010 2,762,000 13,252,020 4.7980 4.640 4.600 4.640 4.600 5.010 2,762,000 4.7980 -0.22%
2025-06-18 0 4.650 4.650 4.740 4.560 4.990 986,000 4,611,920 4.6774 4.650 4.650 4.740 4.560 4.990 986,000 4.6774 -4.12%
2025-06-17 0 4.850 4.650 4.850 4.500 4.860 1,730,000 8,160,400 4.7170 4.850 4.650 4.850 4.500 4.860 1,730,000 4.7170 5.66%
2025-06-16 0 4.590 4.380 4.590 4.050 4.780 2,556,434 11,146,425 4.3601 4.590 4.380 4.590 4.050 4.780 2,556,434 4.3601 4.56%
2025-06-13 0 4.390 4.370 4.390 4.200 4.780 2,500,514 10,886,417 4.3537 4.390 4.370 4.390 4.200 4.780 2,500,514 4.3537 -5.59%
2025-06-12 0 4.650 4.550 4.650 4.500 5.420 5,605,000 27,960,938 4.9886 4.650 4.550 4.650 4.500 5.420 5,605,000 4.9886 -6.81%
2025-06-11 0 4.990 4.960 4.990 4.380 4.990 3,983,200 18,583,304 4.6654 4.990 4.960 4.990 4.380 4.990 3,983,200 4.6654 16.05%
2025-06-10 0 4.300 4.300 4.350 3.800 4.500 3,857,600 15,947,352 4.1340 4.300 4.300 4.350 3.800 4.500 3,857,600 4.1340 15.28%
2025-06-09 0 3.730 3.640 3.730 3.530 3.820 1,218,000 4,470,600 3.6704 3.730 3.640 3.730 3.530 3.820 1,218,000 3.6704 7.18%
2025-06-06 0 3.480 3.480 3.520 3.460 3.530 168,000 585,660 3.4861 3.480 3.480 3.520 3.460 3.530 168,000 3.4861 0.58%
2025-06-05 0 3.460 3.430 3.470 3.400 3.550 546,000 1,905,340 3.4896 3.460 3.430 3.470 3.400 3.550 546,000 3.4896 1.76%
2025-06-04 0 3.400 3.400 3.430 3.400 3.500 342,000 1,175,640 3.4375 3.400 3.400 3.430 3.400 3.500 342,000 3.4375 -1.45%
2025-06-03 0 3.450 3.450 3.490 3.420 3.560 564,000 1,965,240 3.4845 3.450 3.450 3.490 3.420 3.560 564,000 3.4845 0.00%
2025-06-02 0 3.450 3.450 3.480 3.410 3.870 1,400,000 4,998,180 3.5701 3.450 3.450 3.480 3.410 3.870 1,400,000 3.5701 -8.24%
2025-05-30 0 3.760 3.750 3.840 3.700 4.060 1,262,000 4,825,780 3.8239 3.760 3.750 3.840 3.700 4.060 1,262,000 3.8239 -5.05%
2025-05-29 0 3.960 3.960 3.970 3.350 3.970 2,796,800 10,336,476 3.6958 3.960 3.960 3.970 3.350 3.970 2,796,800 3.6958 18.21%
2025-05-28 0 3.350 3.330 3.350 3.260 3.480 992,000 3,315,960 3.3427 3.350 3.330 3.350 3.260 3.480 992,000 3.3427 2.13%
2025-05-27 0 3.280 3.270 3.280 3.280 3.790 1,693,000 5,793,440 3.4220 3.280 3.270 3.280 3.280 3.790 1,693,000 3.4220 -8.89%
2025-05-26 0 3.600 3.550 3.600 3.270 3.750 2,437,000 8,550,360 3.5086 3.600 3.550 3.600 3.270 3.750 2,437,000 3.5086 4.05%
2025-05-23 0 3.460 3.430 3.460 3.250 4.300 7,240,916 27,094,612 3.7419 3.460 3.430 3.460 3.250 4.300 7,240,916 3.7419 -2.54%
2025-05-22 0 3.550 3.520 3.560 3.360 3.840 1,362,000 4,790,640 3.5174 3.550 3.520 3.560 3.360 3.840 1,362,000 3.5174 -0.84%
2025-05-21 0 3.580 3.510 3.680 3.580 3.860 1,178,000 4,368,760 3.7086 3.580 3.510 3.680 3.580 3.860 1,178,000 3.7086 -5.54%
2025-05-20 0 3.790 3.730 3.790 3.020 3.800 4,766,000 16,452,020 3.4520 3.790 3.730 3.790 3.020 3.800 4,766,000 3.4520 -2.57%
2025-05-19 0 3.890 3.810 3.890 3.720 4.000 850,000 3,273,900 3.8516 3.890 3.810 3.890 3.720 4.000 850,000 3.8516 -2.99%
2025-05-16 0 4.010 3.960 4.010 3.950 4.080 382,000 1,520,420 3.9802 4.010 3.960 4.010 3.950 4.080 382,000 3.9802 0.25%
2025-05-15 0 4.000 3.980 4.000 3.960 4.140 876,000 3,516,300 4.0140 4.000 3.980 4.000 3.960 4.140 876,000 4.0140 -1.96%
2025-05-14 0 4.080 4.080 4.090 3.910 4.320 1,144,000 4,679,040 4.0901 4.080 4.080 4.090 3.910 4.320 1,144,000 4.0901 -0.73%
2025-05-13 0 4.110 4.000 4.110 3.880 4.120 932,000 3,726,540 3.9984 4.110 4.000 4.110 3.880 4.120 932,000 3.9984 -0.72%
2025-05-12 0 4.140 4.030 4.140 3.980 4.210 1,200,000 4,846,620 4.0389 4.140 4.030 4.140 3.980 4.210 1,200,000 4.0389 2.99%
2025-05-09 0 4.020 4.020 4.130 3.990 4.400 2,778,000 11,484,900 4.1342 4.020 4.020 4.130 3.990 4.400 2,778,000 4.1342 -4.06%
2025-05-08 0 4.190 4.070 4.190 3.960 4.390 1,900,000 7,711,540 4.0587 4.190 4.070 4.190 3.960 4.390 1,900,000 4.0587 -0.24%
2025-05-07 0 4.200 4.120 4.200 3.980 4.600 1,808,000 7,687,040 4.2517 4.200 4.120 4.200 3.980 4.600 1,808,000 4.2517 -6.87%
2025-05-06 0 4.510 4.480 4.500 4.400 4.630 820,000 3,706,160 4.5197 4.510 4.480 4.500 4.400 4.630 820,000 4.5197 -0.88%
2025-05-02 0 4.550 4.540 4.630 4.530 4.900 637,500 2,983,575 4.6801 4.550 4.540 4.630 4.530 4.900 637,500 4.6801 -3.40%
2025-04-30 0 4.710 4.700 4.710 4.500 4.890 562,500 2,615,525 4.6498 4.710 4.700 4.710 4.500 4.890 562,500 4.6498 -1.26%
2025-04-29 0 4.770 4.730 4.770 4.670 4.870 290,000 1,382,740 4.7681 4.770 4.730 4.770 4.670 4.870 290,000 4.7681 0.63%
2025-04-28 0 4.740 4.740 4.770 4.520 4.990 794,000 3,707,320 4.6692 4.740 4.740 4.770 4.520 4.990 794,000 4.6692 -2.47%
2025-04-25 0 4.860 4.820 4.860 4.810 5.390 1,496,000 7,555,220 5.0503 4.860 4.820 4.860 4.810 5.390 1,496,000 5.0503 -7.78%
2025-04-24 0 5.270 5.100 5.270 4.920 5.400 3,164,000 16,587,140 5.2425 5.270 5.100 5.270 4.920 5.400 3,164,000 5.2425 5.40%
2025-04-23 0 5.000 5.000 5.090 4.730 5.480 2,490,000 12,843,350 5.1580 5.000 5.000 5.090 4.730 5.480 2,490,000 5.1580 5.71%
2025-04-22 0 4.730 4.600 4.740 4.160 4.860 1,899,075 8,740,031 4.6023 4.730 4.600 4.740 4.160 4.860 1,899,075 4.6023 9.24%
2025-04-17 0 4.330 4.330 4.350 3.750 4.330 941,000 3,818,700 4.0581 4.330 4.330 4.350 3.750 4.330 941,000 4.0581 13.95%
2025-04-16 0 3.800 3.760 3.870 3.650 4.000 608,000 2,282,920 3.7548 3.800 3.760 3.870 3.650 4.000 608,000 3.7548 -0.78%
2025-04-15 0 3.830 3.830 3.950 3.800 4.100 404,000 1,580,920 3.9132 3.830 3.830 3.950 3.800 4.100 404,000 3.9132 -3.04%
2025-04-14 0 3.950 3.910 3.950 3.900 4.120 588,950 2,357,786 4.0034 3.950 3.910 3.950 3.900 4.120 588,950 4.0034 2.60%
2025-04-11 0 3.850 3.820 3.880 3.650 3.900 454,000 1,695,840 3.7353 3.850 3.820 3.880 3.650 3.900 454,000 3.7353 0.52%
2025-04-10 0 3.830 3.830 3.840 3.710 4.000 1,577,000 6,047,940 3.8351 3.830 3.830 3.840 3.710 4.000 1,577,000 3.8351 2.41%
2025-04-09 0 3.740 3.740 3.770 3.480 3.800 878,000 3,196,640 3.6408 3.740 3.740 3.770 3.480 3.800 878,000 3.6408 -2.35%
2025-04-08 0 3.830 3.820 3.830 3.510 4.100 1,415,000 5,453,630 3.8542 3.830 3.820 3.830 3.510 4.100 1,415,000 3.8542 6.39%
2025-04-07 0 3.600 3.600 3.800 3.000 4.600 4,753,200 17,611,160 3.7051 3.600 3.600 3.800 3.000 4.600 4,753,200 3.7051 -25.62%
2025-04-03 0 4.840 4.750 4.840 4.600 5.000 708,000 3,343,060 4.7218 4.840 4.750 4.840 4.600 5.000 708,000 4.7218 -2.22%
2025-04-02 0 4.950 4.850 4.990 4.720 5.050 364,000 1,788,480 4.9134 4.950 4.850 4.990 4.720 5.050 364,000 4.9134 3.34%
2025-04-01 0 4.790 4.790 4.800 4.610 4.890 244,000 1,164,560 4.7728 4.790 4.790 4.800 4.610 4.890 244,000 4.7728 1.70%
2025-03-31 0 4.710 4.710 4.780 4.620 5.020 882,000 4,210,360 4.7737 4.710 4.710 4.780 4.620 5.020 882,000 4.7737 -4.27%
2025-03-28 0 4.920 4.920 5.000 4.820 5.000 672,000 3,285,380 4.8890 4.920 4.920 5.000 4.820 5.000 672,000 4.8890 0.00%
2025-03-27 0 4.920 4.920 4.960 4.900 5.300 1,056,000 5,288,959 5.0085 4.920 4.920 4.960 4.900 5.300 1,056,000 5.0085 -4.09%
2025-03-26 0 5.130 5.130 5.270 5.050 5.340 1,005,250 5,156,970 5.1300 5.130 5.130 5.270 5.050 5.340 1,005,250 5.1300 1.58%
2025-03-25 0 5.050 5.050 5.080 4.960 5.600 1,696,000 8,713,245 5.1375 5.050 5.050 5.080 4.960 5.600 1,696,000 5.1375 -2.70%
2025-03-24 0 5.190 5.130 5.190 5.130 6.130 3,436,000 18,523,960 5.3911 5.190 5.130 5.190 5.130 6.130 3,436,000 5.3911 -10.52%
2025-03-21 0 5.800 5.800 5.940 5.580 5.980 773,000 4,487,640 5.8055 5.800 5.800 5.940 5.580 5.980 773,000 5.8055 1.40%
2025-03-20 0 5.720 5.700 5.720 5.610 6.110 587,300 3,371,214 5.7402 5.720 5.700 5.720 5.610 6.110 587,300 5.7402 -1.38%
2025-03-19 0 5.800 5.760 5.780 5.610 5.860 582,000 3,335,410 5.7309 5.800 5.760 5.780 5.610 5.860 582,000 5.7309 1.58%
2025-03-18 0 5.710 5.710 5.850 5.530 6.510 3,012,000 17,616,264 5.8487 5.710 5.710 5.850 5.530 6.510 3,012,000 5.8487 -8.93%
2025-03-17 0 6.270 6.200 6.370 6.120 6.760 2,680,550 17,323,369 6.4626 6.270 6.200 6.370 6.120 6.760 2,680,550 6.4626 -0.48%
2025-03-14 0 6.300 6.180 6.300 6.000 6.600 2,744,025 17,101,257 6.2322 6.300 6.180 6.300 6.000 6.600 2,744,025 6.2322 -0.94%
2025-03-13 0 6.360 6.350 6.360 5.690 6.470 4,425,500 27,013,384 6.1040 6.360 6.350 6.360 5.690 6.470 4,425,500 6.1040 10.99%
2025-03-12 0 5.730 5.670 5.730 5.150 6.050 3,793,250 21,653,735 5.7085 5.730 5.670 5.730 5.150 6.050 3,793,250 5.7085 13.47%
2025-03-11 0 5.050 5.050 5.070 4.650 5.150 1,544,000 7,618,340 4.9342 5.050 5.050 5.070 4.650 5.150 1,544,000 4.9342 1.41%
2025-03-10 0 4.980 4.970 5.020 4.810 5.140 1,330,000 6,609,640 4.9697 4.980 4.970 5.020 4.810 5.140 1,330,000 4.9697 0.00%
2025-03-07 0 4.980 4.940 4.980 4.760 5.300 1,494,000 7,515,340 5.0303 4.980 4.940 4.980 4.760 5.300 1,494,000 5.0303 1.01%
2025-03-06 0 4.930 4.930 4.970 4.790 5.160 960,000 4,721,400 4.9181 4.930 4.930 4.970 4.790 5.160 960,000 4.9181 2.71%
2025-03-05 0 4.800 4.800 4.930 4.680 5.160 2,328,150 11,607,145 4.9856 4.800 4.800 4.930 4.680 5.160 2,328,150 4.9856 2.35%
2025-03-04 0 4.690 4.660 4.690 4.410 4.790 1,677,000 7,660,020 4.5677 4.690 4.660 4.690 4.410 4.790 1,677,000 4.5677 -3.70%
2025-03-03 0 4.870 4.840 4.870 4.600 5.760 4,912,340 25,937,326 5.2800 4.870 4.840 4.870 4.600 5.760 4,912,340 5.2800 14.59%
2025-02-28 0 4.250 4.250 4.260 4.150 4.600 1,702,000 7,389,220 4.3415 4.250 4.250 4.260 4.150 4.600 1,702,000 4.3415 -7.81%
2025-02-27 0 4.610 4.610 4.640 4.300 4.800 3,145,000 14,378,450 4.5718 4.610 4.610 4.640 4.300 4.800 3,145,000 4.5718 -5.53%
2025-02-26 0 4.880 4.880 4.890 3.500 5.400 9,942,500 44,831,152 4.5090 4.880 4.880 4.890 3.500 5.400 9,942,500 4.5090 -11.11%
2025-02-25 0 5.490 5.490 5.550 5.300 6.600 4,530,698 26,953,209 5.9490 5.490 5.490 5.550 5.300 6.600 4,530,698 5.9490 -16.82%
2025-02-24 0 6.600 6.500 6.600 6.400 7.010 4,699,250 31,439,782 6.6904 6.600 6.500 6.600 6.400 7.010 4,699,250 6.6904 4.93%
2025-02-21 0 6.290 6.270 6.290 5.200 7.170 6,678,400 41,298,596 6.1839 6.290 6.270 6.290 5.200 7.170 6,678,400 6.1839 3.45%
2025-02-20 0 6.080 6.070 6.080 3.900 6.250 8,738,000 50,475,304 5.7765 6.080 6.070 6.080 3.900 6.250 8,738,000 5.7765 15.59%
2025-02-19 0 5.260 5.250 5.260 4.100 5.500 6,622,100 32,176,898 4.8590 5.260 5.250 5.260 4.100 5.500 6,622,100 4.8590 14.35%
2025-02-18 0 4.600 4.590 4.650 4.270 5.400 9,445,097 44,242,652 4.6842 4.600 4.590 4.650 4.270 5.400 9,445,097 4.6842 -16.36%
2025-02-17 0 5.500 5.420 5.500 3.030 5.550 23,407,947 102,248,888 4.3681 5.500 5.420 5.500 3.030 5.550 23,407,947 4.3681 92.98%
2025-02-14 0 2.850 2.850 2.880 1.820 3.080 25,446,000 60,922,456 2.3942 2.850 2.850 2.880 1.820 3.080 25,446,000 2.3942 67.65%
2025-02-13 0 1.700 1.690 1.700 1.380 1.700 9,714,000 15,426,260 1.5880 1.700 1.690 1.700 1.380 1.700 9,714,000 1.5880 32.81%
2025-02-12 0 1.280 1.280 1.320 1.250 1.360 708,000 919,620 1.2989 1.280 1.280 1.320 1.250 1.360 708,000 1.2989 -3.76%
2025-02-11 0 1.330 1.320 1.360 1.180 1.350 1,980,000 2,468,460 1.2467 1.330 1.320 1.360 1.180 1.350 1,980,000 1.2467 2.31%
2025-02-10 0 1.300 1.280 1.300 1.260 1.340 1,166,000 1,507,880 1.2932 1.300 1.280 1.300 1.260 1.340 1,166,000 1.2932 -2.99%
2025-02-07 0 1.340 1.340 1.360 1.340 1.400 1,472,000 1,996,680 1.3564 1.340 1.340 1.360 1.340 1.400 1,472,000 1.3564 -4.29%
2025-02-06 0 1.400 1.400 1.410 1.390 1.450 1,094,000 1,554,820 1.4212 1.400 1.400 1.410 1.390 1.450 1,094,000 1.4212 -0.71%
2025-02-05 0 1.410 1.400 1.410 1.350 1.530 3,024,000 4,372,720 1.4460 1.410 1.400 1.410 1.350 1.530 3,024,000 1.4460 2.17%
2025-02-04 0 1.380 1.380 1.390 1.340 1.410 1,202,000 1,656,140 1.3778 1.380 1.380 1.390 1.340 1.410 1,202,000 1.3778 1.47%
2025-02-03 0 1.360 1.360 1.370 1.300 1.420 4,184,000 5,690,700 1.3601 1.360 1.360 1.370 1.300 1.420 4,184,000 1.3601 -6.21%
2025-01-28 0 1.450 1.430 1.450 1.360 1.500 3,542,000 5,121,320 1.4459 1.450 1.430 1.450 1.360 1.500 3,542,000 1.4459 9.02%
2025-01-27 0 1.330 1.330 1.340 1.280 1.600 10,056,000 14,539,920 1.4459 1.330 1.330 1.340 1.280 1.600 10,056,000 1.4459 -15.82%
2025-01-24 0 1.580 1.540 1.580 1.100 1.580 21,560,000 29,937,992 1.3886 1.580 1.540 1.580 1.100 1.580 21,560,000 1.3886 41.07%
2025-01-23 0 1.120 1.120 1.130 1.050 1.320 7,924,000 9,203,100 1.1614 1.120 1.120 1.130 1.050 1.320 7,924,000 1.1614 -3.45%
2025-01-22 0 1.160 1.160 1.170 0.800 1.350 21,009,000 22,688,740 1.0800 1.160 1.160 1.170 0.800 1.350 21,009,000 1.0800 10.48%
2025-01-21 0 1.050 1.040 1.050 0.620 1.630 100,373,000 104,525,134 1.0414 1.050 1.040 1.050 0.620 1.630 100,373,000 1.0414 121.05%
2025-01-20 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-01-10 0 0.475 0.460 0.475 0.450 0.475 1,118,000 520,110 0.4652 0.475 0.460 0.475 0.450 0.475 1,118,000 0.4652 2.15%
2025-01-09 0 0.465 0.445 0.465 0.430 0.470 1,956,000 889,400 0.4547 0.465 0.445 0.465 0.430 0.470 1,956,000 0.4547 2.20%
2025-01-08 0 0.455 0.450 0.475 0.440 0.500 3,056,000 1,416,280 0.4634 0.455 0.450 0.475 0.440 0.500 3,056,000 0.4634 -8.08%
2025-01-07 0 0.495 0.470 0.500 0.435 0.510 3,880,000 1,828,430 0.4712 0.495 0.470 0.500 0.435 0.510 3,880,000 0.4712 7.61%
2025-01-06 0 0.460 0.455 0.460 0.415 0.460 5,458,000 2,438,780 0.4468 0.460 0.455 0.460 0.415 0.460 5,458,000 0.4468 3.37%
2025-01-03 0 0.445 0.425 0.445 0.340 0.445 10,490,000 4,318,420 0.4117 0.445 0.425 0.445 0.340 0.445 10,490,000 0.4117 21.92%
2025-01-02 0 0.365 0.350 0.365 0.300 0.370 5,474,000 1,883,490 0.3441 0.365 0.350 0.365 0.300 0.370 5,474,000 0.3441 21.67%
2024-12-31 0 0.300 0.295 0.305 0.290 0.300 428,000 127,900 0.2988 0.300 0.295 0.305 0.290 0.300 428,000 0.2988 3.45%
2024-12-30 0 0.290 0.290 0.295 0.290 0.290 196,000 56,840 0.2900 0.290 0.290 0.295 0.290 0.290 196,000 0.2900 1.75%
2024-12-27 0 0.285 0.280 0.285 0.255 0.315 2,406,000 712,580 0.2962 0.285 0.280 0.285 0.255 0.315 2,406,000 0.2962 5.56%
2024-12-24 0 0.270 0.270 0.295 0.270 0.295 484,000 139,890 0.2890 0.270 0.270 0.295 0.270 0.295 484,000 0.2890 0.00%
2024-12-23 0 0.270 0.270 0.290 0.265 0.270 136,000 36,710 0.2699 0.270 0.270 0.290 0.265 0.270 136,000 0.2699 1.89%
2024-12-20 0 0.265 0.265 0.270 0.265 0.265 104,000 27,640 0.2658 0.265 0.265 0.270 0.265 0.265 104,000 0.2658 -1.85%
2024-12-19 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2024-12-18 0 0.270 0.270 0.290 0.260 0.295 182,000 52,240 0.2870 0.270 0.270 0.290 0.260 0.295 182,000 0.2870 -1.82%
2024-12-17 0 0.275 0.260 0.290 - - 0 0 - 0.275 0.260 0.290 - - 0 - 0.00%
2024-12-16 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2024-12-13 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2024-12-12 0 0.275 0.265 0.275 0.260 0.275 276,000 73,000 0.2645 0.275 0.265 0.275 0.260 0.275 276,000 0.2645 5.77%
2024-12-11 0 0.260 0.255 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.255 0.260 0.260 0.260 12,000 0.2600 0.00%
2024-12-10 0 0.260 0.255 0.260 0.255 0.260 104,000 26,750 0.2572 0.260 0.255 0.260 0.255 0.260 104,000 0.2572 0.00%
2024-12-09 0 0.260 0.255 0.260 0.255 0.275 500,000 131,710 0.2634 0.260 0.255 0.260 0.255 0.275 500,000 0.2634 -7.14%
2024-12-06 0 0.280 0.275 0.290 0.280 0.280 116,000 31,980 0.2757 0.280 0.275 0.290 0.280 0.280 116,000 0.2757 -1.75%
2024-12-05 0 0.285 0.275 0.285 - - 30,000 8,400 0.2800 0.285 0.275 0.285 - - 30,000 0.2800 0.00%
2024-12-04 0 0.285 0.280 0.285 0.290 0.290 104,000 29,660 0.2852 0.285 0.280 0.285 0.290 0.290 104,000 0.2852 1.79%
2024-12-03 0 0.280 0.280 0.285 0.280 0.285 132,000 37,140 0.2814 0.280 0.280 0.285 0.280 0.285 132,000 0.2814 0.00%
2024-12-02 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2024-11-29 0 0.280 0.280 0.285 0.275 0.285 406,000 113,690 0.2800 0.280 0.280 0.285 0.275 0.285 406,000 0.2800 -3.45%
2024-11-28 0 0.290 0.285 0.290 0.290 0.290 164,000 47,560 0.2900 0.290 0.285 0.290 0.290 0.290 164,000 0.2900 1.75%
2024-11-27 0 0.285 0.285 0.295 0.280 0.290 272,000 76,360 0.2807 0.285 0.285 0.295 0.280 0.290 272,000 0.2807 -1.72%
2024-11-26 0 0.290 0.285 0.295 0.285 0.290 44,000 12,750 0.2898 0.290 0.285 0.295 0.285 0.290 44,000 0.2898 0.00%
2024-11-25 0 0.290 0.280 0.295 0.280 0.290 48,000 13,670 0.2848 0.290 0.280 0.295 0.280 0.290 48,000 0.2848 0.00%
2024-11-22 0 0.290 0.285 0.295 0.290 0.290 36,000 10,440 0.2900 0.290 0.285 0.295 0.290 0.290 36,000 0.2900 -1.69%
2024-11-21 0 0.295 0.290 0.295 0.285 0.295 38,000 11,110 0.2924 0.295 0.290 0.295 0.285 0.295 38,000 0.2924 0.00%
2024-11-20 0 0.295 0.290 0.320 0.295 0.295 92,000 27,140 0.2950 0.295 0.290 0.320 0.295 0.295 92,000 0.2950 0.00%
2024-11-19 0 0.295 0.290 0.300 0.290 0.295 126,000 37,120 0.2946 0.295 0.290 0.300 0.290 0.295 126,000 0.2946 3.51%
2024-11-18 0 0.285 0.285 0.290 0.280 0.295 174,000 49,200 0.2828 0.285 0.285 0.290 0.280 0.295 174,000 0.2828 -5.00%
2024-11-15 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2024-11-14 0 0.300 0.295 0.310 0.300 0.300 320,000 96,000 0.3000 0.300 0.295 0.310 0.300 0.300 320,000 0.3000 0.00%
2024-11-13 0 0.300 0.300 0.320 0.300 0.300 164,000 49,200 0.3000 0.300 0.300 0.320 0.300 0.300 164,000 0.3000 0.00%
2024-11-12 0 0.300 0.295 0.300 0.295 0.300 120,000 35,980 0.2998 0.300 0.295 0.300 0.295 0.300 120,000 0.2998 0.00%
2024-11-11 0 0.300 0.300 0.310 0.300 0.305 390,000 117,550 0.3014 0.300 0.300 0.310 0.300 0.305 390,000 0.3014 -1.64%
2024-11-08 0 0.305 0.305 0.310 0.305 0.310 152,000 46,660 0.3070 0.305 0.305 0.310 0.305 0.310 152,000 0.3070 0.00%
2024-11-07 0 0.305 0.305 0.315 0.305 0.315 50,000 15,560 0.3112 0.305 0.305 0.315 0.305 0.315 50,000 0.3112 -3.17%
2024-11-06 0 0.315 0.310 0.320 0.310 0.330 438,000 136,680 0.3121 0.315 0.310 0.320 0.310 0.330 438,000 0.3121 -1.56%
2024-11-05 0 0.320 0.310 0.320 - - 10,000 3,100 0.3100 0.320 0.310 0.320 - - 10,000 0.3100 0.00%
2024-11-04 0 0.320 0.310 0.320 0.320 0.320 572,000 183,040 0.3200 0.320 0.310 0.320 0.320 0.320 572,000 0.3200 -4.48%
2024-11-01 0 0.335 0.325 0.335 0.295 0.335 2,284,000 725,600 0.3177 0.335 0.325 0.335 0.295 0.335 2,284,000 0.3177 15.52%
2024-10-31 0 0.290 0.290 0.295 0.290 0.290 152,000 44,080 0.2900 0.290 0.290 0.295 0.290 0.290 152,000 0.2900 0.00%
2024-10-30 0 0.290 0.290 0.300 0.285 0.300 3,178,000 935,700 0.2944 0.290 0.290 0.300 0.285 0.300 3,178,000 0.2944 -1.69%
2024-10-29 0 0.295 0.290 0.295 0.295 0.295 76,000 22,420 0.2950 0.295 0.290 0.295 0.295 0.295 76,000 0.2950 0.00%
2024-10-28 0 0.295 0.295 0.300 0.290 0.300 570,000 169,980 0.2982 0.295 0.295 0.300 0.290 0.300 570,000 0.2982 0.00%
2024-10-25 0 0.295 0.295 0.300 0.295 0.300 54,000 16,150 0.2991 0.295 0.295 0.300 0.295 0.300 54,000 0.2991 0.00%
2024-10-24 0 0.295 0.295 0.300 0.295 0.300 196,000 58,630 0.2991 0.295 0.295 0.300 0.295 0.300 196,000 0.2991 1.72%
2024-10-23 0 0.290 0.290 0.295 0.285 0.300 942,000 274,510 0.2914 0.290 0.290 0.295 0.285 0.300 942,000 0.2914 -1.69%
2024-10-22 0 0.295 0.290 0.300 0.295 0.295 6,994,000 2,063,230 0.2950 0.295 0.290 0.300 0.295 0.295 6,994,000 0.2950 0.00%
2024-10-21 0 0.295 0.295 0.300 0.290 0.300 1,026,000 302,380 0.2947 0.295 0.295 0.300 0.290 0.300 1,026,000 0.2947 0.00%
2024-10-18 0 0.295 0.295 0.300 0.290 0.300 2,926,000 863,670 0.2952 0.295 0.295 0.300 0.290 0.300 2,926,000 0.2952 0.00%
2024-10-17 0 0.295 0.285 0.300 0.285 0.295 162,000 46,470 0.2869 0.295 0.285 0.300 0.285 0.295 162,000 0.2869 0.00%
2024-10-16 0 0.295 0.295 0.300 0.295 0.305 674,000 200,790 0.2979 0.295 0.295 0.300 0.295 0.305 674,000 0.2979 0.00%
2024-10-15 0 0.295 0.295 0.300 0.290 0.310 1,576,000 471,480 0.2992 0.295 0.295 0.300 0.290 0.310 1,576,000 0.2992 7.27%
2024-10-14 0 0.275 0.275 0.280 0.265 0.275 98,000 27,360 0.2792 0.275 0.275 0.280 0.265 0.275 98,000 0.2792 -3.51%
2024-10-10 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2024-10-09 0 0.285 0.275 0.285 0.275 0.290 492,000 141,100 0.2868 0.285 0.275 0.285 0.275 0.290 492,000 0.2868 3.64%
2024-10-08 0 0.275 0.275 0.285 0.265 0.290 252,000 71,350 0.2831 0.275 0.275 0.285 0.265 0.290 252,000 0.2831 -1.79%
2024-10-07 0 0.280 0.280 0.285 0.250 0.290 2,454,000 661,880 0.2697 0.280 0.280 0.285 0.250 0.290 2,454,000 0.2697 -1.75%
2024-10-04 0 0.285 0.275 0.285 0.250 0.290 2,412,000 653,240 0.2708 0.285 0.275 0.285 0.250 0.290 2,412,000 0.2708 5.56%
2024-10-03 0 0.320 0.310 0.320 0.315 0.320 636,000 201,500 0.3168 0.270 0.262 0.270 0.266 0.270 753,778 0.2673 3.23%
2024-10-02 0 0.310 0.305 0.315 0.300 0.320 2,224,000 694,370 0.3122 0.262 0.257 0.266 0.253 0.270 2,635,852 0.2634 3.33%
2024-09-30 0 0.300 0.300 0.315 0.300 0.315 242,000 75,110 0.3104 0.253 0.253 0.266 0.253 0.266 286,815 0.2619 0.00%
2024-09-27 0 0.300 0.280 0.300 0.300 0.305 138,000 41,960 0.3041 0.253 0.236 0.253 0.253 0.257 163,556 0.2565 -1.64%
2024-09-26 0 0.305 0.300 0.305 0.295 0.305 248,000 74,560 0.3006 0.257 0.253 0.257 0.249 0.257 293,926 0.2537 5.17%
2024-09-25 0 0.290 0.285 0.290 0.290 0.300 64,000 18,930 0.2958 0.245 0.240 0.245 0.245 0.253 75,852 0.2496 5.45%
2024-09-24 0 0.275 0.275 0.300 0.270 0.305 1,284,000 368,000 0.2866 0.232 0.232 0.253 0.228 0.257 1,521,778 0.2418 -9.84%
2024-09-23 0 0.305 0.300 0.310 0.290 0.345 490,000 147,170 0.3003 0.257 0.253 0.262 0.245 0.291 580,741 0.2534 -7.58%
2024-09-20 0 0.330 0.330 0.335 0.325 0.345 638,000 211,330 0.3312 0.278 0.278 0.283 0.274 0.291 756,148 0.2795 0.00%
2024-09-19 0 0.330 0.330 0.335 0.320 0.335 498,000 164,750 0.3308 0.278 0.278 0.283 0.270 0.283 590,222 0.2791 3.13%
2024-09-17 0 0.320 0.310 0.320 0.310 0.320 172,000 53,650 0.3119 0.270 0.262 0.270 0.262 0.270 203,852 0.2632 1.59%
2024-09-16 0 0.315 0.305 0.320 0.305 0.315 48,000 14,790 0.3081 0.266 0.257 0.270 0.257 0.266 56,889 0.2600 1.61%
2024-09-13 0 0.310 0.305 0.310 0.310 0.315 94,000 29,240 0.3111 0.262 0.257 0.262 0.262 0.266 111,407 0.2625 0.00%
2024-09-12 0 0.310 0.305 0.310 0.300 0.315 2,270,000 703,490 0.3099 0.262 0.257 0.262 0.253 0.266 2,690,370 0.2615 0.00%
2024-09-11 0 0.310 0.305 0.310 0.300 0.310 374,000 114,320 0.3057 0.262 0.257 0.262 0.253 0.262 443,259 0.2579 -1.59%
2024-09-10 0 0.315 0.310 0.315 0.250 0.330 2,736,000 788,750 0.2883 0.266 0.262 0.266 0.211 0.278 3,242,667 0.2432 26.00%
2024-09-09 0 0.250 0.242 0.250 - - 0 0 - 0.211 0.204 0.211 - - 0 - 0.00%
2024-09-05 0 0.250 0.250 0.260 0.250 0.250 28,000 7,010 0.2504 0.211 0.211 0.219 0.211 0.211 33,185 0.2112 -1.96%
2024-09-04 0 0.255 0.255 0.260 0.255 0.255 68,000 17,340 0.2550 0.215 0.215 0.219 0.215 0.215 80,593 0.2152 0.00%
2024-09-03 0 0.255 0.250 0.260 0.255 0.255 42,000 10,710 0.2550 0.215 0.211 0.219 0.215 0.215 49,778 0.2152 -1.92%
2024-09-02 0 0.260 0.250 0.260 - - 0 0 - 0.219 0.211 0.219 - - 0 - -1.89%
2024-08-30 0 0.265 0.260 0.265 0.265 0.265 88,000 23,320 0.2650 0.224 0.219 0.224 0.224 0.224 104,296 0.2236 1.92%
2024-08-29 0 0.260 0.250 0.260 0.250 0.260 162,000 40,600 0.2506 0.219 0.211 0.219 0.211 0.219 192,000 0.2115 -1.89%
2024-08-28 0 0.265 0.255 0.265 0.250 0.275 30,000 8,070 0.2690 0.224 0.215 0.224 0.211 0.232 35,556 0.2270 -5.36%
2024-08-27 0 0.280 0.250 0.280 0.280 0.280 40,000 11,200 0.2800 0.236 0.211 0.236 0.236 0.236 47,407 0.2363 5.66%
2024-08-26 0 0.265 0.255 0.270 0.265 0.265 618,000 163,770 0.2650 0.224 0.215 0.228 0.224 0.224 732,444 0.2236 6.85%
2024-08-23 0 0.248 0.248 0.265 - - 0 0 - 0.209 0.209 0.224 - - 0 - 0.00%
2024-08-22 0 0.248 0.248 0.270 - - 0 0 - 0.209 0.209 0.228 - - 0 - 0.00%
2024-08-21 0 0.248 0.246 0.270 0.245 0.248 102,000 25,290 0.2479 0.209 0.208 0.228 0.207 0.209 120,889 0.2092 -0.80%
2024-08-20 0 0.250 0.248 0.270 0.250 0.255 72,000 18,190 0.2526 0.211 0.209 0.228 0.211 0.215 85,333 0.2132 -3.85%
2024-08-19 0 0.260 0.255 0.275 - - 0 0 - 0.219 0.215 0.232 - - 0 - 0.00%
2024-08-16 0 0.260 0.255 0.275 0.260 0.275 148,000 38,880 0.2627 0.219 0.215 0.232 0.219 0.232 175,407 0.2217 0.00%
2024-08-15 0 0.260 0.260 0.270 - - 0 0 - 0.219 0.219 0.228 - - 0 - 1.96%
2024-08-14 0 0.255 0.245 0.275 0.255 0.255 64,000 16,320 0.2550 0.215 0.207 0.232 0.215 0.215 75,852 0.2152 2.00%
2024-08-13 0 0.250 0.250 0.270 0.250 0.250 6,000 1,580 0.2633 0.211 0.211 0.228 0.211 0.211 7,111 0.2222 -3.85%
2024-08-12 0 0.260 0.250 0.265 0.260 0.275 140,000 36,790 0.2628 0.219 0.211 0.224 0.219 0.232 165,926 0.2217 6.12%
2024-08-09 0 0.245 0.235 0.265 - - 0 0 - 0.207 0.198 0.224 - - 0 - 0.00%
2024-08-08 0 0.245 0.237 0.265 0.240 0.265 248,000 60,838 0.2453 0.207 0.200 0.224 0.202 0.224 293,926 0.2070 -2.00%
2024-08-07 0 0.250 0.241 0.270 0.241 0.250 44,000 10,982 0.2496 0.211 0.203 0.228 0.203 0.211 52,148 0.2106 2.88%
2024-08-06 0 0.243 0.243 0.260 0.242 0.242 40,000 9,680 0.2420 0.205 0.205 0.219 0.204 0.204 47,407 0.2042 -6.54%
2024-08-05 0 0.260 0.242 0.260 - - 0 0 - 0.219 0.204 0.219 - - 0 - -3.70%
2024-08-02 0 0.270 0.242 0.270 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2024-08-01 0 0.270 0.250 0.280 - - 0 0 - 0.228 0.211 0.236 - - 0 - 0.00%
2024-07-31 0 0.270 0.242 0.270 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2024-07-30 0 0.270 0.260 0.275 0.270 0.270 222,000 59,440 0.2677 0.228 0.219 0.232 0.228 0.228 263,111 0.2259 3.85%
2024-07-29 0 0.260 0.260 0.265 0.240 0.250 142,000 34,654 0.2440 0.219 0.219 0.224 0.202 0.211 168,296 0.2059 7.88%
2024-07-26 0 0.241 0.240 0.265 0.241 0.241 224,000 54,000 0.2411 0.203 0.202 0.224 0.203 0.203 265,481 0.2034 -3.60%
2024-07-25 0 0.250 0.238 0.249 0.246 0.260 526,000 130,400 0.2479 0.211 0.201 0.210 0.208 0.219 623,407 0.2092 -5.66%
2024-07-24 0 0.265 0.260 0.265 0.265 0.275 200,000 53,460 0.2673 0.224 0.219 0.224 0.224 0.232 237,037 0.2255 -3.64%
2024-07-23 0 0.275 0.275 0.280 0.275 0.290 252,000 69,960 0.2776 0.232 0.232 0.236 0.232 0.245 298,667 0.2342 -8.33%
2024-07-22 0 0.300 0.285 0.300 - - 50,000 14,750 0.2950 0.253 0.240 0.253 - - 59,259 0.2489 -1.64%
2024-07-19 0 0.305 0.280 0.305 - - 0 0 - 0.257 0.236 0.257 - - 0 - 0.00%
2024-07-18 0 0.305 0.280 0.310 0.280 0.280 214,000 60,090 0.2808 0.257 0.236 0.262 0.236 0.236 253,630 0.2369 1.67%
2024-07-17 0 0.300 0.275 0.300 0.275 0.300 162,000 44,840 0.2768 0.253 0.232 0.253 0.232 0.253 192,000 0.2335 0.00%
2024-07-16 0 0.300 0.280 0.300 0.280 0.300 244,000 68,700 0.2816 0.253 0.236 0.253 0.236 0.253 289,185 0.2376 7.14%
2024-07-15 0 0.280 0.270 0.290 0.280 0.280 28,000 7,860 0.2807 0.236 0.228 0.245 0.236 0.236 33,185 0.2369 -1.75%
2024-07-12 0 0.285 0.280 0.285 - - 0 0 - 0.240 0.236 0.240 - - 0 - 0.00%
2024-07-11 0 0.285 0.280 0.295 0.280 0.285 60,000 17,010 0.2835 0.240 0.236 0.249 0.236 0.240 71,111 0.2392 -3.39%
2024-07-10 0 0.295 0.280 0.295 - - 0 0 - 0.249 0.236 0.249 - - 0 - 0.00%
2024-07-09 0 0.295 0.260 0.315 - - 0 0 - 0.249 0.219 0.266 - - 0 - 0.00%
2024-07-08 0 0.295 0.275 0.295 - - 0 0 - 0.249 0.232 0.249 - - 0 - 0.00%
2024-07-05 0 0.295 0.280 0.305 0.295 0.295 50,000 14,750 0.2950 0.249 0.236 0.257 0.249 0.249 59,259 0.2489 0.00%
2024-07-04 0 0.295 0.275 0.295 0.275 0.300 444,000 126,870 0.2857 0.249 0.232 0.249 0.232 0.253 526,222 0.2411 -7.81%
2024-07-03 0 0.320 0.295 0.320 0.290 0.325 256,000 76,170 0.2975 0.270 0.249 0.270 0.245 0.274 303,407 0.2510 6.67%
2024-07-02 0 0.300 0.295 0.300 0.305 0.305 14,000 4,270 0.3050 0.253 0.249 0.253 0.257 0.257 16,593 0.2573 -1.64%
2024-06-28 0 0.305 0.305 0.310 0.305 0.315 288,000 88,820 0.3084 0.257 0.257 0.262 0.257 0.266 341,333 0.2602 -8.96%
2024-06-27 0 0.335 0.315 0.335 0.315 0.335 334,000 107,320 0.3213 0.283 0.266 0.283 0.266 0.283 395,852 0.2711 0.00%
2024-06-26 0 0.335 0.325 0.335 0.335 0.335 42,000 14,070 0.3350 0.283 0.274 0.283 0.283 0.283 49,778 0.2827 0.00%
2024-06-25 0 0.335 0.315 0.335 - - 0 0 - 0.283 0.266 0.283 - - 0 - 0.00%
2024-06-24 0 0.335 0.315 0.335 - - 0 0 - 0.283 0.266 0.283 - - 0 - 0.00%
2024-06-21 0 0.335 0.315 0.335 - - 0 0 - 0.283 0.266 0.283 - - 0 - 0.00%
2024-06-20 0 0.335 0.315 0.335 0.330 0.335 10,000 3,320 0.3320 0.283 0.266 0.283 0.278 0.283 11,852 0.2801 0.00%
2024-06-19 0 0.335 0.315 0.335 0.320 0.335 114,000 37,700 0.3307 0.283 0.266 0.283 0.270 0.283 135,111 0.2790 6.35%
2024-06-18 0 0.315 0.310 0.320 - - 0 0 - 0.266 0.262 0.270 - - 0 - 0.00%
2024-06-17 0 0.315 0.315 0.325 - - 0 0 - 0.266 0.266 0.274 - - 0 - 0.00%
2024-06-14 0 0.315 0.310 0.320 0.310 0.330 184,000 57,680 0.3135 0.266 0.262 0.270 0.262 0.278 218,074 0.2645 0.00%
2024-06-13 0 0.315 0.315 0.320 0.315 0.330 1,040,000 333,450 0.3206 0.266 0.266 0.270 0.266 0.278 1,232,593 0.2705 -3.08%
2024-06-12 0 0.325 0.320 0.330 0.325 0.330 46,000 14,960 0.3252 0.274 0.270 0.278 0.274 0.278 54,519 0.2744 -1.52%
2024-06-11 0 0.330 0.325 0.330 0.320 0.335 338,000 111,170 0.3289 0.278 0.274 0.278 0.270 0.283 400,593 0.2775 -1.49%
2024-06-07 0 0.335 0.315 0.335 0.310 0.335 1,260,000 400,590 0.3179 0.283 0.266 0.283 0.262 0.283 1,493,333 0.2683 0.00%
2024-06-06 0 0.335 0.320 0.335 0.330 0.335 100,000 33,010 0.3301 0.283 0.270 0.283 0.278 0.283 118,519 0.2785 0.00%
2024-06-05 0 0.335 0.330 0.335 0.330 0.340 292,000 96,870 0.3317 0.283 0.278 0.283 0.278 0.287 346,074 0.2799 1.52%
2024-06-04 0 0.330 0.320 0.335 0.325 0.335 246,000 80,570 0.3275 0.278 0.270 0.283 0.274 0.283 291,556 0.2763 -1.49%
2024-06-03 0 0.335 0.325 0.335 0.325 0.335 94,000 31,090 0.3307 0.283 0.274 0.283 0.274 0.283 111,407 0.2791 0.00%
2024-05-31 0 0.335 0.320 0.335 - - 0 0 - 0.283 0.270 0.283 - - 0 - 0.00%
2024-05-30 0 0.335 0.320 0.335 0.335 0.335 36,000 11,890 0.3303 0.283 0.270 0.283 0.283 0.283 42,667 0.2787 1.52%
2024-05-29 0 0.330 0.310 0.335 - - 0 0 - 0.278 0.262 0.283 - - 0 - 0.00%
2024-05-28 0 0.330 0.310 0.330 0.310 0.335 108,000 34,010 0.3149 0.278 0.262 0.278 0.262 0.283 128,000 0.2657 4.76%
2024-05-27 0 0.315 0.300 0.320 0.310 0.315 660,000 207,530 0.3144 0.266 0.253 0.270 0.262 0.266 782,222 0.2653 0.00%
2024-05-24 0 0.315 0.305 0.315 0.305 0.315 252,000 78,380 0.3110 0.266 0.257 0.266 0.257 0.266 298,667 0.2624 0.00%
2024-05-23 0 0.315 0.300 0.315 0.295 0.315 108,000 32,220 0.2983 0.266 0.253 0.266 0.249 0.266 128,000 0.2517 0.00%
2024-05-22 0 0.315 0.290 0.315 0.310 0.315 52,000 16,130 0.3102 0.266 0.245 0.266 0.262 0.266 61,630 0.2617 1.61%
2024-05-21 0 0.310 0.295 0.315 0.300 0.310 394,000 119,620 0.3036 0.262 0.249 0.266 0.253 0.262 466,963 0.2562 -1.59%
2024-05-20 0 0.315 0.305 0.315 0.310 0.315 212,000 65,740 0.3101 0.266 0.257 0.266 0.262 0.266 251,259 0.2616 1.61%
2024-05-17 0 0.310 0.295 0.310 0.290 0.310 266,000 81,110 0.3049 0.262 0.249 0.262 0.245 0.262 315,259 0.2573 1.64%
2024-05-16 0 0.305 0.290 0.305 0.305 0.305 14,000 4,270 0.3050 0.257 0.245 0.257 0.257 0.257 16,593 0.2573 -1.61%
2024-05-14 0 0.310 0.300 0.310 0.310 0.310 22,000 6,820 0.3100 0.262 0.253 0.262 0.262 0.262 26,074 0.2616 0.00%
2024-05-13 0 0.310 0.305 0.310 0.305 0.310 30,000 9,160 0.3053 0.262 0.257 0.262 0.257 0.262 35,556 0.2576 0.00%
2024-05-10 0 0.310 0.300 0.310 0.305 0.315 254,000 77,510 0.3052 0.262 0.253 0.262 0.257 0.266 301,037 0.2575 1.64%
2024-05-09 0 0.305 0.290 0.305 0.300 0.305 100,000 30,020 0.3002 0.257 0.245 0.257 0.253 0.257 118,519 0.2533 -1.61%
2024-05-08 0 0.310 0.295 0.310 0.300 0.310 280,000 84,430 0.3015 0.262 0.249 0.262 0.253 0.262 331,852 0.2544 0.00%
2024-05-07 0 0.310 0.300 0.310 0.310 0.310 32,000 9,920 0.3100 0.262 0.253 0.262 0.262 0.262 37,926 0.2616 0.00%
2024-05-06 0 0.310 0.290 0.310 - - 0 0 - 0.262 0.245 0.262 - - 0 - 0.00%
2024-05-03 0 0.310 0.295 0.305 0.305 0.310 122,000 37,250 0.3053 0.262 0.249 0.257 0.257 0.262 144,593 0.2576 5.08%
2024-05-02 0 0.295 0.295 0.310 0.295 0.310 90,000 27,150 0.3017 0.249 0.249 0.262 0.249 0.262 106,667 0.2545 -4.84%
2024-04-30 0 0.310 0.295 0.310 0.310 0.310 142,000 44,020 0.3100 0.262 0.249 0.262 0.262 0.262 168,296 0.2616 3.33%
2024-04-29 0 0.300 0.285 0.305 0.270 0.300 374,000 107,070 0.2863 0.253 0.240 0.257 0.228 0.253 443,259 0.2416 0.00%
2024-04-26 0 0.300 0.275 0.300 0.295 0.310 394,000 115,380 0.2928 0.253 0.232 0.253 0.249 0.262 466,963 0.2471 0.00%
2024-04-25 0 0.300 0.295 0.300 0.300 0.315 422,000 128,320 0.3041 0.253 0.249 0.253 0.253 0.266 500,148 0.2566 -1.64%
2024-04-24 0 0.305 0.295 0.310 0.305 0.310 92,000 28,120 0.3057 0.257 0.249 0.262 0.257 0.262 109,037 0.2579 -3.17%
2024-04-23 0 0.315 0.295 0.315 0.305 0.315 184,000 56,760 0.3085 0.266 0.249 0.266 0.257 0.266 218,074 0.2603 3.28%
2024-04-22 0 0.305 0.295 0.305 0.310 0.310 54,000 16,740 0.3100 0.257 0.249 0.257 0.262 0.262 64,000 0.2616 0.00%
2024-04-19 0 0.305 0.295 0.305 - - 0 0 - 0.257 0.249 0.257 - - 0 - -1.61%
2024-04-18 0 0.310 0.295 0.310 0.310 0.310 500,000 155,100 0.3102 0.262 0.249 0.262 0.262 0.262 592,593 0.2617 0.00%
2024-04-17 0 0.310 0.285 0.310 0.310 0.315 78,000 24,550 0.3147 0.262 0.240 0.262 0.262 0.266 92,444 0.2656 -1.59%
2024-04-16 0 0.315 0.270 0.315 0.295 0.320 296,000 88,100 0.2976 0.266 0.228 0.266 0.249 0.270 350,815 0.2511 8.62%
2024-04-15 0 0.290 0.270 0.300 0.290 0.320 212,000 61,850 0.2917 0.245 0.228 0.253 0.245 0.270 251,259 0.2462 3.57%
2024-04-12 0 0.280 0.280 0.295 0.280 0.300 510,000 146,770 0.2878 0.236 0.236 0.249 0.236 0.253 604,444 0.2428 -6.67%
2024-04-11 0 0.300 0.295 0.320 0.300 0.310 1,142,000 344,000 0.3012 0.253 0.249 0.270 0.253 0.262 1,353,481 0.2542 -6.25%
2024-04-10 0 0.320 0.315 0.330 0.320 0.330 178,000 58,160 0.3267 0.270 0.266 0.278 0.270 0.278 210,963 0.2757 -1.54%
2024-04-09 0 0.325 0.315 0.320 0.320 0.335 210,000 68,690 0.3271 0.274 0.266 0.270 0.270 0.283 248,889 0.2760 -2.99%
2024-04-08 0 0.335 0.325 0.340 0.300 0.335 328,000 105,670 0.3222 0.283 0.274 0.287 0.253 0.283 388,741 0.2718 -4.29%
2024-04-05 0 0.350 0.330 0.350 0.335 0.350 78,000 26,500 0.3397 0.295 0.278 0.295 0.283 0.295 92,444 0.2867 0.00%
2024-04-03 0 0.350 0.335 0.350 0.350 0.350 34,000 11,430 0.3362 0.295 0.283 0.295 0.295 0.295 40,296 0.2836 -1.41%
2024-04-02 0 0.355 0.335 0.355 0.340 0.355 132,000 45,490 0.3446 0.300 0.283 0.300 0.287 0.300 156,444 0.2908 4.41%
2024-03-28 0 0.340 0.340 0.345 0.340 0.350 176,000 61,140 0.3474 0.287 0.287 0.291 0.287 0.295 208,593 0.2931 -4.23%
2024-03-27 0 0.355 0.340 0.355 0.350 0.355 44,000 15,410 0.3502 0.300 0.287 0.300 0.295 0.300 52,148 0.2955 1.43%
2024-03-26 0 0.350 0.340 0.355 0.330 0.360 454,000 157,620 0.3472 0.295 0.287 0.300 0.278 0.304 538,074 0.2929 0.00%
2024-03-25 0 0.350 0.350 0.365 0.350 0.350 182,000 63,540 0.3491 0.295 0.295 0.308 0.295 0.295 215,704 0.2946 0.00%
2024-03-22 0 0.350 0.345 0.360 0.350 0.355 164,000 57,430 0.3502 0.295 0.291 0.304 0.295 0.300 194,370 0.2955 0.00%
2024-03-21 0 0.350 0.350 0.355 0.350 0.360 24,000 8,560 0.3567 0.295 0.295 0.300 0.295 0.304 28,444 0.3009 0.00%
2024-03-20 0 0.350 0.340 0.350 0.340 0.360 278,000 96,270 0.3463 0.295 0.287 0.295 0.287 0.304 329,481 0.2922 -2.78%
2024-03-19 0 0.360 0.345 0.360 0.345 0.360 114,000 40,710 0.3571 0.304 0.291 0.304 0.291 0.304 135,111 0.3013 1.41%
2024-03-18 0 0.355 0.340 0.355 0.350 0.355 36,000 12,630 0.3508 0.300 0.287 0.300 0.295 0.300 42,667 0.2960 2.90%
2024-03-15 0 0.345 0.340 0.350 0.345 0.360 296,000 102,800 0.3473 0.291 0.287 0.295 0.291 0.304 350,815 0.2930 -1.43%
2024-03-14 0 0.350 0.350 0.360 0.350 0.360 424,000 150,530 0.3550 0.295 0.295 0.304 0.295 0.304 502,519 0.2996 1.45%
2024-03-13 0 0.345 0.345 0.350 0.335 0.350 272,000 93,600 0.3441 0.291 0.291 0.295 0.283 0.295 322,370 0.2903 1.47%
2024-03-12 0 0.340 0.335 0.340 0.330 0.345 238,000 80,000 0.3361 0.287 0.283 0.287 0.278 0.291 282,074 0.2836 1.49%
2024-03-11 0 0.335 0.320 0.335 0.330 0.335 242,000 79,960 0.3304 0.283 0.270 0.283 0.278 0.283 286,815 0.2788 1.52%
2024-03-08 0 0.330 0.320 0.335 0.325 0.340 178,000 58,490 0.3286 0.278 0.270 0.283 0.274 0.287 210,963 0.2773 1.54%
2024-03-07 0 0.325 0.320 0.330 0.310 0.330 140,000 45,180 0.3227 0.274 0.270 0.278 0.262 0.278 165,926 0.2723 0.00%
2024-03-06 0 0.325 0.325 0.330 - - 0 0 - 0.274 0.274 0.278 - - 0 - 3.17%
2024-03-05 0 0.315 0.315 0.325 0.315 0.325 418,000 132,010 0.3158 0.266 0.266 0.274 0.266 0.274 495,407 0.2665 -4.55%
2024-03-04 0 0.330 0.325 0.330 0.320 0.345 414,000 137,470 0.3321 0.278 0.274 0.278 0.270 0.291 490,667 0.2802 -4.35%
2024-03-01 0 0.345 0.320 0.345 0.335 0.345 12,000 4,100 0.3417 0.291 0.270 0.291 0.283 0.291 14,222 0.2883 4.55%
2024-02-29 0 0.330 0.325 0.330 0.300 0.330 774,000 238,320 0.3079 0.278 0.274 0.278 0.253 0.278 917,333 0.2598 0.00%
2024-02-28 0 0.330 0.330 0.340 0.315 0.330 700,000 228,140 0.3259 0.278 0.278 0.287 0.266 0.278 829,630 0.2750 -1.49%
2024-02-27 0 0.335 0.330 0.340 0.325 0.340 388,000 129,610 0.3340 0.283 0.278 0.287 0.274 0.287 459,852 0.2819 -2.90%
2024-02-26 0 0.345 0.330 0.345 0.335 0.345 170,000 57,290 0.3370 0.291 0.278 0.291 0.283 0.291 201,481 0.2843 0.00%
2024-02-23 0 0.345 0.335 0.345 0.340 0.350 164,000 56,180 0.3426 0.291 0.283 0.291 0.287 0.295 194,370 0.2890 -1.43%
2024-02-22 0 0.350 0.340 0.350 0.330 0.350 608,000 210,140 0.3456 0.295 0.287 0.295 0.278 0.295 720,593 0.2916 -2.78%
2024-02-21 0 0.360 0.350 0.360 0.345 0.370 1,616,000 574,880 0.3557 0.304 0.295 0.304 0.291 0.312 1,915,259 0.3002 2.86%
2024-02-20 0 0.350 0.345 0.350 0.330 0.350 772,000 260,840 0.3379 0.295 0.291 0.295 0.278 0.295 914,963 0.2851 6.06%
2024-02-19 0 0.330 0.325 0.330 0.330 0.335 304,000 101,070 0.3325 0.278 0.274 0.278 0.278 0.283 360,296 0.2805 0.00%
2024-02-16 0 0.330 0.320 0.330 0.320 0.330 612,000 198,660 0.3246 0.278 0.270 0.278 0.270 0.278 725,333 0.2739 1.54%
2024-02-15 0 0.325 0.315 0.330 0.310 0.335 808,000 260,280 0.3221 0.274 0.266 0.278 0.262 0.283 957,630 0.2718 3.17%
2024-02-14 0 0.315 0.305 0.315 0.290 0.325 1,042,000 325,760 0.3126 0.266 0.257 0.266 0.245 0.274 1,234,963 0.2638 1.61%
2024-02-09 0 0.310 0.310 0.320 0.300 0.300 24,000 7,500 0.3125 0.262 0.262 0.270 0.253 0.253 28,444 0.2637 0.00%
2024-02-08 0 0.310 0.300 0.310 0.290 0.310 1,128,000 336,790 0.2986 0.262 0.253 0.262 0.245 0.262 1,336,889 0.2519 6.90%
2024-02-07 0 0.290 0.290 0.295 0.285 0.295 166,000 48,230 0.2905 0.245 0.245 0.249 0.240 0.249 196,741 0.2451 -1.69%
2024-02-06 0 0.295 0.275 0.295 0.285 0.295 58,000 16,700 0.2879 0.249 0.232 0.249 0.240 0.249 68,741 0.2429 3.51%
2024-02-05 0 0.285 0.280 0.290 0.280 0.285 118,000 33,490 0.2838 0.240 0.236 0.245 0.236 0.240 139,852 0.2395 1.79%
2024-02-02 0 0.280 0.275 0.280 0.270 0.310 810,000 230,420 0.2845 0.236 0.232 0.236 0.228 0.262 960,000 0.2400 -1.75%
2024-02-01 0 0.285 0.285 0.295 0.285 0.310 512,000 151,170 0.2953 0.240 0.240 0.249 0.240 0.262 606,815 0.2491 -1.72%
2024-01-31 0 0.290 0.285 0.290 0.275 0.290 322,000 92,640 0.2877 0.245 0.240 0.245 0.232 0.245 381,630 0.2427 7.41%
2024-01-30 0 0.270 0.270 0.280 0.270 0.310 1,416,000 411,590 0.2907 0.228 0.228 0.236 0.228 0.262 1,678,222 0.2453 0.00%
2024-01-29 0 0.270 0.270 0.290 0.240 0.285 1,958,000 495,326 0.2530 0.228 0.228 0.245 0.202 0.240 2,320,593 0.2134 13.92%
2024-01-26 0 0.237 0.230 0.237 0.228 0.237 580,000 133,754 0.2306 0.200 0.194 0.200 0.192 0.200 687,407 0.1946 5.33%
2024-01-25 0 0.225 0.216 0.225 0.215 0.229 524,000 115,702 0.2208 0.190 0.182 0.190 0.181 0.193 621,037 0.1863 0.90%
2024-01-24 0 0.223 0.217 0.224 0.218 0.235 356,000 78,804 0.2214 0.188 0.183 0.189 0.184 0.198 421,926 0.1868 2.29%
2024-01-23 0 0.218 0.218 0.219 0.218 0.220 14,000 3,070 0.2193 0.184 0.184 0.185 0.184 0.186 16,593 0.1850 0.00%
2024-01-22 0 0.218 0.211 0.219 0.218 0.219 16,000 3,502 0.2189 0.184 0.178 0.185 0.184 0.185 18,963 0.1847 -3.11%
2024-01-19 0 0.225 0.215 0.225 0.222 0.225 16,000 3,564 0.2228 0.190 0.181 0.190 0.187 0.190 18,963 0.1879 1.35%
2024-01-18 0 0.222 0.211 0.222 0.212 0.225 120,000 26,190 0.2183 0.187 0.178 0.187 0.179 0.190 142,222 0.1841 4.72%
2024-01-17 0 0.212 0.212 0.215 0.212 0.216 472,000 101,596 0.2152 0.179 0.179 0.181 0.179 0.182 559,407 0.1816 -1.40%
2024-01-16 0 0.215 0.215 0.218 0.210 0.225 490,000 105,672 0.2157 0.181 0.181 0.184 0.177 0.190 580,741 0.1820 2.38%
2024-01-15 0 0.210 0.200 0.210 0.209 0.210 394,000 81,756 0.2075 0.177 0.169 0.177 0.176 0.177 466,963 0.1751 3.45%
2024-01-12 0 0.203 0.192 0.204 0.203 0.205 44,000 9,012 0.2048 0.171 0.162 0.172 0.171 0.173 52,148 0.1728 -1.46%
2024-01-11 0 0.206 0.192 0.206 0.190 0.206 424,000 81,718 0.1927 0.174 0.162 0.174 0.160 0.174 502,519 0.1626 -0.48%
2024-01-10 0 0.207 0.190 0.208 0.190 0.217 174,000 34,414 0.1978 0.175 0.160 0.176 0.160 0.183 206,222 0.1669 7.25%
2024-01-09 0 0.193 0.189 0.194 0.189 0.196 290,000 55,690 0.1920 0.163 0.159 0.164 0.159 0.165 343,704 0.1620 -1.03%
2024-01-08 0 0.195 0.183 0.200 - - 0 0 - 0.165 0.154 0.169 - - 0 - 0.00%
2024-01-05 0 0.195 0.183 0.200 - - 0 0 - 0.165 0.154 0.169 - - 0 - 0.00%
2024-01-04 0 0.195 0.184 0.198 0.192 0.195 366,000 70,858 0.1936 0.165 0.155 0.167 0.162 0.165 433,778 0.1634 0.52%
2024-01-03 0 0.194 0.180 0.194 - - 0 0 - 0.164 0.152 0.164 - - 0 - 0.00%
2024-01-02 0 0.194 0.186 0.195 0.181 0.200 66,000 12,850 0.1947 0.164 0.157 0.165 0.153 0.169 78,222 0.1643 -5.83%
2023-12-29 0 0.206 0.200 0.206 0.195 0.207 22,000 4,314 0.1961 0.174 0.169 0.174 0.165 0.175 26,074 0.1655 4.57%
2023-12-28 0 0.197 0.181 0.197 0.198 0.200 100,000 19,900 0.1990 0.166 0.153 0.166 0.167 0.169 118,519 0.1679 -1.99%
2023-12-27 0 0.201 0.180 0.210 - - 0 0 - 0.170 0.152 0.177 - - 0 - 0.00%
2023-12-22 0 0.201 0.175 0.201 0.205 0.210 22,000 4,520 0.2055 0.170 0.148 0.170 0.173 0.177 26,074 0.1734 1.52%
2023-12-21 0 0.198 0.197 0.206 0.197 0.198 160,000 31,646 0.1978 0.167 0.166 0.174 0.166 0.167 189,630 0.1669 -4.81%
2023-12-20 0 0.208 0.197 0.218 - - 0 0 - 0.176 0.166 0.184 - - 0 - 0.00%
2023-12-19 0 0.208 0.194 0.208 0.210 0.210 18,000 3,780 0.2100 0.176 0.164 0.176 0.177 0.177 21,333 0.1772 -0.95%
2023-12-18 0 0.210 0.195 0.210 0.214 0.217 28,000 5,902 0.2108 0.177 0.165 0.177 0.181 0.183 33,185 0.1779 5.00%
2023-12-15 0 0.200 0.197 0.200 0.197 0.218 366,000 73,086 0.1997 0.169 0.166 0.169 0.166 0.184 433,778 0.1685 3.63%
2023-12-14 0 0.193 0.192 0.193 0.192 0.215 48,000 9,312 0.1940 0.163 0.162 0.163 0.162 0.181 56,889 0.1637 1.58%
2023-12-13 0 0.190 0.180 0.195 - - 0 0 - 0.160 0.152 0.165 - - 0 - 0.00%
2023-12-12 0 0.190 0.181 0.190 0.190 0.193 304,000 58,240 0.1916 0.160 0.153 0.160 0.160 0.163 360,296 0.1616 -2.56%
2023-12-11 0 0.195 0.191 0.196 0.195 0.197 386,000 75,434 0.1954 0.165 0.161 0.165 0.165 0.166 457,481 0.1649 0.00%
2023-12-08 0 0.195 0.204 0.208 0.195 0.195 304,000 59,280 0.1950 0.165 0.172 0.176 0.165 0.165 360,296 0.1645 0.00%
2023-12-07 0 0.195 0.195 0.202 - - 0 0 - 0.165 0.165 0.170 - - 0 - 0.00%
2023-12-06 0 0.195 0.191 0.195 0.191 0.195 662,000 126,850 0.1916 0.165 0.161 0.165 0.161 0.165 784,593 0.1617 2.09%
2023-12-05 0 0.191 0.191 0.196 0.189 0.198 1,644,000 317,030 0.1928 0.161 0.161 0.165 0.159 0.167 1,948,444 0.1627 -0.52%
2023-12-04 0 0.192 0.191 0.208 0.192 0.194 302,000 58,388 0.1933 0.162 0.161 0.176 0.162 0.164 357,926 0.1631 -1.03%
2023-12-01 0 0.194 0.193 0.195 0.190 0.194 546,000 105,446 0.1931 0.164 0.163 0.165 0.160 0.164 647,111 0.1629 2.11%
2023-11-30 0 0.190 0.189 0.190 - - 0 0 - 0.160 0.159 0.160 - - 0 - 0.00%
2023-11-29 0 0.190 0.189 0.190 0.189 0.190 226,000 42,760 0.1892 0.160 0.159 0.160 0.159 0.160 267,852 0.1596 0.53%
2023-11-28 0 0.189 0.176 0.189 0.176 0.189 298,000 53,206 0.1785 0.159 0.148 0.159 0.148 0.159 353,185 0.1506 5.00%
2023-11-27 0 0.180 0.180 0.190 0.180 0.180 260,000 46,818 0.1801 0.152 0.152 0.160 0.152 0.152 308,148 0.1519 0.00%
2023-11-24 0 0.180 0.180 0.190 - - 0 0 - 0.152 0.152 0.160 - - 0 - 0.00%
2023-11-23 0 0.180 0.180 0.190 0.180 0.180 80,000 14,400 0.1800 0.152 0.152 0.160 0.152 0.152 94,815 0.1519 0.00%
2023-11-22 0 0.180 0.180 0.188 0.180 0.187 80,000 14,806 0.1851 0.152 0.152 0.159 0.152 0.158 94,815 0.1562 -4.26%
2023-11-21 0 0.188 0.180 0.198 - - 0 0 - 0.159 0.152 0.167 - - 0 - 0.00%
2023-11-20 0 0.188 0.180 0.188 0.180 0.188 104,000 19,130 0.1839 0.159 0.152 0.159 0.152 0.159 123,259 0.1552 -1.57%
2023-11-17 0 0.191 0.182 0.200 0.179 0.195 310,000 56,328 0.1817 0.161 0.154 0.169 0.151 0.165 367,407 0.1533 -4.50%
2023-11-16 0 0.200 0.188 0.200 0.200 0.200 42,000 8,360 0.1990 0.169 0.159 0.169 0.169 0.169 49,778 0.1679 0.00%
2023-11-15 0 0.200 0.199 0.200 0.187 0.200 444,000 86,416 0.1946 0.169 0.168 0.169 0.158 0.169 526,222 0.1642 6.95%
2023-11-14 0 0.187 0.178 0.187 0.178 0.188 52,000 9,276 0.1784 0.158 0.150 0.158 0.150 0.159 61,630 0.1505 3.89%
2023-11-13 0 0.180 0.171 0.180 0.178 0.180 32,000 5,700 0.1781 0.152 0.144 0.152 0.150 0.152 37,926 0.1503 0.56%
2023-11-10 0 0.179 0.179 0.180 0.179 0.180 136,000 24,468 0.1799 0.151 0.151 0.152 0.151 0.152 161,185 0.1518 0.56%
2023-11-09 0 0.178 0.178 0.184 0.178 0.184 174,000 31,480 0.1809 0.150 0.150 0.155 0.150 0.155 206,222 0.1527 -3.26%
2023-11-08 0 0.184 0.178 0.185 - - 0 0 - 0.155 0.150 0.156 - - 0 - 0.00%
2023-11-07 0 0.184 0.184 0.192 0.184 0.185 120,000 22,166 0.1847 0.155 0.155 0.162 0.155 0.156 142,222 0.1559 -0.54%
2023-11-06 0 0.185 0.182 0.185 0.178 0.185 180,000 32,360 0.1798 0.156 0.154 0.156 0.150 0.156 213,333 0.1517 2.78%
2023-11-03 0 0.180 0.175 0.180 0.180 0.185 716,000 130,908 0.1828 0.152 0.148 0.152 0.152 0.156 848,593 0.1543 3.45%
2023-11-02 0 0.174 0.174 0.187 0.170 0.185 1,056,000 189,636 0.1796 0.147 0.147 0.158 0.143 0.156 1,251,556 0.1515 -1.69%
2023-11-01 0 0.177 0.169 0.177 0.176 0.180 154,000 27,400 0.1779 0.149 0.143 0.149 0.148 0.152 182,519 0.1501 0.57%
2023-10-31 0 0.176 0.168 0.176 0.167 0.176 118,000 19,922 0.1688 0.148 0.142 0.148 0.141 0.148 139,852 0.1425 3.53%
2023-10-30 0 0.170 0.170 0.176 0.170 0.176 98,000 17,068 0.1742 0.143 0.143 0.148 0.143 0.148 116,148 0.1470 -3.41%
2023-10-27 0 0.176 0.168 0.176 - - 0 0 - 0.148 0.142 0.148 - - 0 - 0.00%
2023-10-26 0 0.176 0.168 0.176 0.176 0.176 44,000 7,744 0.1760 0.148 0.142 0.148 0.148 0.148 52,148 0.1485 0.00%
2023-10-25 0 0.176 0.169 0.176 0.171 0.177 608,000 104,504 0.1719 0.148 0.143 0.148 0.144 0.149 720,593 0.1450 4.14%
2023-10-24 0 0.169 0.169 0.173 0.169 0.170 374,000 63,506 0.1698 0.143 0.143 0.146 0.143 0.143 443,259 0.1433 -1.17%
2023-10-20 0 0.171 0.165 0.171 0.160 0.172 440,000 75,300 0.1711 0.144 0.139 0.144 0.135 0.145 521,481 0.1444 6.88%
2023-10-19 0 0.160 0.160 0.174 0.160 0.174 410,000 66,108 0.1612 0.135 0.135 0.147 0.135 0.147 485,926 0.1360 -3.03%
2023-10-18 0 0.165 0.161 0.170 0.165 0.170 54,000 8,940 0.1656 0.139 0.136 0.143 0.139 0.143 64,000 0.1397 0.00%
2023-10-17 0 0.165 0.165 0.172 0.165 0.165 20,000 3,300 0.1650 0.139 0.139 0.145 0.139 0.139 23,704 0.1392 -1.20%
2023-10-16 0 0.167 0.165 0.175 0.167 0.175 284,000 48,328 0.1702 0.141 0.139 0.148 0.141 0.148 336,593 0.1436 -8.74%
2023-10-13 0 0.183 0.168 0.183 0.185 0.185 142,000 24,570 0.1730 0.154 0.142 0.154 0.156 0.156 168,296 0.1460 -1.08%
2023-10-12 0 0.185 0.163 0.185 0.168 0.200 72,000 12,420 0.1725 0.156 0.138 0.156 0.142 0.169 85,333 0.1455 8.82%
2023-10-11 0 0.170 0.163 0.179 0.166 0.170 1,120,000 190,124 0.1698 0.143 0.138 0.151 0.140 0.143 1,327,407 0.1432 2.41%
2023-10-10 0 0.166 0.163 0.166 0.163 0.167 620,000 102,788 0.1658 0.140 0.138 0.140 0.138 0.141 734,815 0.1399 3.75%
2023-10-09 0 0.160 0.153 0.160 0.161 0.162 182,000 29,382 0.1614 0.135 0.129 0.135 0.136 0.137 215,704 0.1362 -0.62%
2023-10-06 0 0.161 0.152 0.161 0.152 0.161 30,000 4,578 0.1526 0.136 0.128 0.136 0.128 0.136 35,556 0.1288 3.87%
2023-10-05 0 0.155 0.155 0.160 0.152 0.160 76,000 11,718 0.1542 0.131 0.131 0.135 0.128 0.135 90,074 0.1301 -3.12%
2023-10-04 0 0.160 0.155 0.160 0.152 0.160 180,000 28,510 0.1584 0.135 0.131 0.135 0.128 0.135 213,333 0.1336 1.91%
2023-10-03 0 0.157 0.152 0.157 0.160 0.161 942,000 150,722 0.1600 0.132 0.128 0.132 0.135 0.136 1,116,444 0.1350 -2.48%
2023-09-29 0 0.161 0.160 0.165 0.154 0.161 344,000 54,260 0.1577 0.136 0.135 0.139 0.130 0.136 407,704 0.1331 -1.83%
2023-09-28 0 0.164 0.152 0.164 0.150 0.167 1,446,000 230,748 0.1596 0.138 0.128 0.138 0.127 0.141 1,713,778 0.1346 5.81%
2023-09-27 0 0.155 0.153 0.159 0.155 0.168 660,000 105,142 0.1593 0.131 0.129 0.134 0.131 0.142 782,222 0.1344 1.31%
2023-09-26 0 0.153 0.153 0.165 0.151 0.168 40,000 6,138 0.1535 0.129 0.129 0.139 0.127 0.142 47,407 0.1295 1.32%
2023-09-25 0 0.151 0.150 0.152 0.150 0.159 248,000 38,532 0.1554 0.127 0.127 0.128 0.127 0.134 293,926 0.1311 -4.43%
2023-09-22 0 0.158 0.158 0.169 0.142 0.160 884,000 137,198 0.1552 0.133 0.133 0.143 0.120 0.135 1,047,704 0.1310 -1.25%
2023-09-21 0 0.160 0.152 0.165 0.141 0.160 596,000 93,196 0.1564 0.135 0.128 0.139 0.119 0.135 706,370 0.1319 0.00%
2023-09-20 0 0.160 0.155 0.160 0.155 0.160 336,000 53,560 0.1594 0.135 0.131 0.135 0.131 0.135 398,222 0.1345 0.00%
2023-09-19 0 0.160 0.160 0.163 0.160 0.163 224,000 35,846 0.1600 0.135 0.135 0.138 0.135 0.138 265,481 0.1350 0.00%
2023-09-18 0 0.160 0.155 0.160 0.159 0.166 176,000 28,022 0.1592 0.135 0.131 0.135 0.134 0.140 208,593 0.1343 0.63%
2023-09-15 0 0.159 0.155 0.159 0.152 0.159 72,000 11,324 0.1573 0.134 0.131 0.134 0.128 0.134 85,333 0.1327 -1.85%
2023-09-14 0 0.162 0.162 0.165 0.160 0.165 128,000 20,798 0.1625 0.137 0.137 0.139 0.135 0.139 151,704 0.1371 -0.61%
2023-09-13 0 0.163 0.163 0.166 0.160 0.167 634,000 102,858 0.1622 0.138 0.138 0.140 0.135 0.141 751,407 0.1369 1.24%
2023-09-12 0 0.161 0.161 0.164 0.161 0.164 388,000 63,168 0.1628 0.136 0.136 0.138 0.136 0.138 459,852 0.1374 -2.42%
2023-09-11 0 0.165 0.165 0.166 0.162 0.176 248,000 40,740 0.1643 0.139 0.139 0.140 0.137 0.148 293,926 0.1386 1.85%
2023-09-07 0 0.162 0.162 0.170 0.162 0.173 604,000 99,010 0.1639 0.137 0.137 0.143 0.137 0.146 715,852 0.1383 -6.90%
2023-09-06 0 0.174 0.165 0.174 0.165 0.180 164,000 28,066 0.1711 0.147 0.139 0.147 0.139 0.152 194,370 0.1444 2.35%
2023-09-05 0 0.170 0.166 0.170 0.160 0.180 554,000 94,148 0.1699 0.143 0.140 0.143 0.135 0.152 656,593 0.1434 7.59%
2023-09-04 0 0.158 0.153 0.158 0.150 0.160 754,000 114,966 0.1525 0.133 0.129 0.133 0.127 0.135 893,630 0.1287 -1.25%
2023-08-31 0 0.310 0.310 0.320 0.280 0.310 3,042,000 904,250 0.2973 0.135 0.135 0.139 0.122 0.135 6,985,333 0.1294 1.64%
2023-08-30 0 0.305 0.300 0.310 0.295 0.315 1,410,000 429,740 0.3048 0.133 0.131 0.135 0.128 0.137 3,237,778 0.1327 -1.61%
2023-08-29 0 0.310 0.300 0.310 0.300 0.315 1,118,000 338,790 0.3030 0.135 0.131 0.135 0.131 0.137 2,567,259 0.1320 3.33%
2023-08-28 0 0.300 0.295 0.300 0.300 0.330 2,452,000 761,990 0.3108 0.131 0.128 0.131 0.131 0.144 5,630,519 0.1353 -4.76%
2023-08-25 0 0.315 0.315 0.320 0.310 0.325 2,490,000 793,510 0.3187 0.137 0.137 0.139 0.135 0.142 5,717,778 0.1388 3.28%
2023-08-24 0 0.305 0.300 0.305 0.295 0.325 1,978,000 599,310 0.3030 0.133 0.131 0.133 0.128 0.142 4,542,074 0.1319 -1.61%
2023-08-23 0 0.310 0.295 0.310 0.290 0.320 3,076,000 933,480 0.3035 0.135 0.128 0.135 0.126 0.139 7,063,407 0.1322 10.71%
2023-08-22 0 0.280 0.275 0.285 0.280 0.300 3,332,000 943,280 0.2831 0.122 0.120 0.124 0.122 0.131 7,651,259 0.1233 -5.08%
2023-08-21 0 0.295 0.295 0.300 0.275 0.315 5,718,000 1,685,240 0.2947 0.128 0.128 0.131 0.120 0.137 13,130,222 0.1283 -3.28%
2023-08-18 0 0.305 0.300 0.305 0.295 0.360 17,250,000 5,500,790 0.3189 0.133 0.131 0.133 0.128 0.157 39,611,111 0.1389 19.61%
2023-08-17 0 0.255 0.246 0.255 0.245 0.260 2,784,000 699,318 0.2512 0.111 0.107 0.111 0.107 0.113 6,392,889 0.1094 -3.77%
2023-08-16 0 0.265 0.255 0.265 0.242 0.315 5,292,000 1,472,650 0.2783 0.115 0.111 0.115 0.105 0.137 12,152,000 0.1212 -8.62%
2023-08-15 0 0.290 0.280 0.290 0.241 0.300 11,514,000 3,167,344 0.2751 0.126 0.122 0.126 0.105 0.131 26,439,556 0.1198 30.04%
2023-08-14 0 0.223 0.223 0.227 0.220 0.231 734,000 166,304 0.2266 0.097 0.097 0.099 0.096 0.101 1,685,481 0.0987 1.36%
2023-08-11 0 0.220 0.220 0.227 0.218 0.240 1,078,000 239,538 0.2222 0.096 0.096 0.099 0.095 0.105 2,475,407 0.0968 -7.17%
2023-08-10 0 0.237 0.231 0.240 0.221 0.255 1,030,000 250,684 0.2434 0.103 0.101 0.105 0.096 0.111 2,365,185 0.1060 -7.06%
2023-08-09 0 0.255 0.250 0.255 0.213 0.260 6,002,000 1,490,120 0.2483 0.111 0.109 0.111 0.093 0.113 13,782,370 0.1081 19.72%
2023-08-08 0 0.213 0.213 0.214 0.182 0.213 3,856,000 775,710 0.2012 0.093 0.093 0.093 0.079 0.093 8,854,519 0.0876 29.09%
2023-08-07 0 0.165 0.165 0.180 0.165 0.165 20,000 3,300 0.1650 0.072 0.072 0.078 0.072 0.072 45,926 0.0719 -8.33%
2023-08-04 0 0.180 0.153 0.180 - - 0 0 - 0.078 0.067 0.078 - - 0 - 0.00%
2023-08-03 0 0.180 0.150 0.180 0.180 0.180 50,000 9,000 0.1800 0.078 0.065 0.078 0.078 0.078 114,815 0.0784 0.00%
2023-08-02 0 0.180 0.150 0.180 - - 0 0 - 0.078 0.065 0.078 - - 0 - -2.70%
2023-08-01 0 0.185 0.160 0.185 0.160 0.188 688,000 123,660 0.1797 0.081 0.070 0.081 0.070 0.082 1,579,852 0.0783 14.91%
2023-07-31 0 0.161 0.148 0.161 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2023-07-28 0 0.161 0.148 0.161 0.161 0.161 110,000 17,710 0.1610 0.070 0.064 0.070 0.070 0.070 252,593 0.0701 0.63%
2023-07-27 0 0.160 0.148 0.167 - - 0 0 - 0.070 0.064 0.073 - - 0 - 0.00%
2023-07-26 0 0.160 0.147 0.167 - - 0 0 - 0.070 0.064 0.073 - - 0 - 0.00%
2023-07-25 0 0.160 0.150 0.166 0.155 0.160 1,046,000 167,300 0.1599 0.070 0.065 0.072 0.068 0.070 2,401,926 0.0697 5.26%
2023-07-24 0 0.152 0.144 0.152 0.153 0.153 20,000 3,060 0.1530 0.066 0.063 0.066 0.067 0.067 45,926 0.0666 -1.94%
2023-07-21 0 0.155 0.153 0.155 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
2023-07-20 0 0.155 0.153 0.155 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
2023-07-19 0 0.155 0.154 0.155 0.148 0.155 20,000 2,982 0.1491 0.068 0.067 0.068 0.064 0.068 45,926 0.0649 0.00%
2023-07-18 0 0.155 0.148 0.167 - - 0 0 - 0.068 0.064 0.073 - - 0 - 0.00%
2023-07-14 0 0.155 0.148 0.155 0.148 0.155 68,000 10,200 0.1500 0.068 0.064 0.068 0.064 0.068 156,148 0.0653 -1.90%
2023-07-13 0 0.158 0.150 0.158 - - 0 0 - 0.069 0.065 0.069 - - 0 - -1.25%
2023-07-12 0 0.160 0.150 0.160 - - 0 0 - 0.070 0.065 0.070 - - 0 - -1.84%
2023-07-11 0 0.163 0.148 0.163 - - 0 0 - 0.071 0.064 0.071 - - 0 - -1.21%
2023-07-10 0 0.165 0.148 0.165 - - 0 0 - 0.072 0.064 0.072 - - 0 - 0.00%
2023-07-07 0 0.165 0.160 0.172 0.160 0.167 656,000 108,694 0.1657 0.072 0.070 0.075 0.070 0.073 1,506,370 0.0722 9.27%
2023-07-06 0 0.151 - 0.160 - - 0 0 - 0.066 - 0.070 - - 0 - 0.00%
2023-07-05 0 0.151 - 0.151 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2023-07-04 0 0.151 - 0.151 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2023-07-03 0 0.151 0.151 0.160 0.150 0.150 334,000 50,100 0.1500 0.066 0.066 0.070 0.065 0.065 766,963 0.0653 2.72%
2023-06-30 0 0.147 0.147 0.160 0.147 0.147 604,000 88,788 0.1470 0.064 0.064 0.070 0.064 0.064 1,386,963 0.0640 0.00%
2023-06-29 0 0.147 0.147 0.160 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2023-06-28 0 0.147 0.147 0.160 0.146 0.146 20,000 2,920 0.1460 0.064 0.064 0.070 0.064 0.064 45,926 0.0636 -1.34%
2023-06-27 0 0.149 0.146 0.149 0.146 0.149 94,000 13,994 0.1489 0.065 0.064 0.065 0.064 0.065 215,852 0.0648 0.00%
2023-06-26 0 0.149 0.149 0.159 - - 14,000 2,086 0.1490 0.065 0.065 0.069 - - 32,148 0.0649 2.76%
2023-06-23 0 0.145 0.145 0.154 0.143 0.151 246,000 36,918 0.1501 0.063 0.063 0.067 0.062 0.066 564,889 0.0654 -6.45%
2023-06-21 0 0.155 0.150 0.155 - - 10,000 1,550 0.1550 0.068 0.065 0.068 - - 22,963 0.0675 0.00%
2023-06-20 0 0.155 0.155 0.171 0.154 0.155 90,000 13,944 0.1549 0.068 0.068 0.074 0.067 0.068 206,667 0.0675 -8.28%
2023-06-19 0 0.169 0.153 0.168 0.167 0.170 32,000 5,350 0.1672 0.074 0.067 0.073 0.073 0.074 73,481 0.0728 1.81%
2023-06-16 0 0.166 0.158 0.167 0.163 0.166 24,000 3,954 0.1648 0.072 0.069 0.073 0.071 0.072 55,111 0.0717 6.41%
2023-06-15 0 0.156 0.150 0.163 - - 0 0 - 0.068 0.065 0.071 - - 0 - 0.00%
2023-06-14 0 0.156 0.156 0.163 0.152 0.154 418,000 64,148 0.1535 0.068 0.068 0.071 0.066 0.067 959,852 0.0668 -5.45%
2023-06-13 0 0.165 0.152 0.166 - - 0 0 - 0.072 0.066 0.072 - - 0 - -0.60%
2023-06-12 0 0.166 0.156 0.166 0.155 0.167 12,000 1,884 0.1570 0.072 0.068 0.072 0.068 0.073 27,556 0.0684 7.10%
2023-06-09 0 0.155 0.155 0.172 - - 0 0 - 0.068 0.068 0.075 - - 0 - 0.00%
2023-06-08 0 0.155 0.154 0.172 0.155 0.155 378,000 58,590 0.1550 0.068 0.067 0.075 0.068 0.068 868,000 0.0675 -3.12%
2023-06-07 0 0.160 0.153 0.160 0.160 0.160 150,000 24,000 0.1600 0.070 0.067 0.070 0.070 0.070 344,444 0.0697 2.56%
2023-06-06 0 0.156 0.155 0.168 - - 0 0 - 0.068 0.068 0.073 - - 0 - 0.00%
2023-06-05 0 0.156 0.156 0.168 0.155 0.172 316,000 49,170 0.1556 0.068 0.068 0.073 0.068 0.075 725,630 0.0678 -7.69%
2023-06-02 0 0.169 0.153 0.171 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2023-06-01 0 0.169 0.158 0.169 0.171 0.171 58,000 9,918 0.1710 0.074 0.069 0.074 0.074 0.074 133,185 0.0745 7.64%
2023-05-31 0 0.157 0.156 0.172 0.157 0.157 6,000 942 0.1570 0.068 0.068 0.075 0.068 0.068 13,778 0.0684 0.64%
2023-05-30 0 0.156 0.155 0.156 0.156 0.157 496,000 77,614 0.1565 0.068 0.068 0.068 0.068 0.068 1,138,963 0.0681 2.63%
2023-05-29 0 0.152 0.151 0.170 0.150 0.176 398,000 60,944 0.1531 0.066 0.066 0.074 0.065 0.077 913,926 0.0667 -10.59%
2023-05-25 0 0.170 0.150 0.179 - - 0 0 - 0.074 0.065 0.078 - - 0 - 0.00%
2023-05-24 0 0.170 0.152 0.170 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2023-05-23 0 0.170 0.150 0.178 - - 0 0 - 0.074 0.065 0.078 - - 0 - 0.00%
2023-05-22 0 0.170 0.150 0.170 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2023-05-19 0 0.170 0.150 0.179 - - 0 0 - 0.074 0.065 0.078 - - 0 - 0.00%
2023-05-18 0 0.170 0.135 0.185 0.170 0.170 100,000 17,000 0.1700 0.074 0.059 0.081 0.074 0.074 229,630 0.0740 -3.95%
2023-05-17 0 0.177 - 0.180 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
2023-05-16 0 0.177 - 0.180 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
2023-05-15 0 0.177 0.159 0.178 0.170 0.178 88,000 15,582 0.1771 0.077 0.069 0.078 0.074 0.078 202,074 0.0771 -0.56%
2023-05-12 0 0.178 0.161 0.178 0.178 0.178 12,000 2,136 0.1780 0.078 0.070 0.078 0.078 0.078 27,556 0.0775 2.30%
2023-05-11 0 0.174 0.156 0.178 0.159 0.174 444,000 74,176 0.1671 0.076 0.068 0.078 0.069 0.076 1,019,556 0.0728 9.43%
2023-05-10 0 0.159 0.159 0.160 0.150 0.159 20,000 3,090 0.1545 0.069 0.069 0.070 0.065 0.069 45,926 0.0673 -0.63%
2023-05-09 0 0.160 0.160 0.170 0.160 0.174 82,000 13,148 0.1603 0.070 0.070 0.074 0.070 0.076 188,296 0.0698 -5.33%
2023-05-08 0 0.169 0.161 0.176 0.168 0.172 206,000 34,778 0.1688 0.074 0.070 0.077 0.073 0.075 473,037 0.0735 -5.06%
2023-05-05 0 0.178 0.178 0.185 0.172 0.178 710,000 126,180 0.1777 0.078 0.078 0.081 0.075 0.078 1,630,370 0.0774 3.49%
2023-05-04 0 0.172 0.172 0.176 0.171 0.171 4,000 684 0.1710 0.075 0.075 0.077 0.074 0.074 9,185 0.0745 0.58%
2023-05-03 0 0.171 0.171 0.178 - - 0 0 - 0.074 0.074 0.078 - - 0 - 0.00%
2023-05-02 0 0.171 0.171 0.178 0.171 0.171 92,000 15,732 0.1710 0.074 0.074 0.078 0.074 0.074 211,259 0.0745 1.18%
2023-04-28 0 0.169 0.169 0.178 - - 8,000 1,352 0.1690 0.074 0.074 0.078 - - 18,370 0.0736 5.63%
2023-04-27 0 0.160 0.144 0.166 - - 0 0 - 0.070 0.063 0.072 - - 0 - 0.00%
2023-04-26 0 0.160 0.149 0.160 0.162 0.165 72,000 11,874 0.1649 0.070 0.065 0.070 0.071 0.072 165,333 0.0718 1.27%
2023-04-25 0 0.158 0.154 0.163 0.158 0.158 200,000 31,600 0.1580 0.069 0.067 0.071 0.069 0.069 459,259 0.0688 -1.25%
2023-04-24 0 0.160 0.160 0.167 0.155 0.159 230,000 36,136 0.1571 0.070 0.070 0.073 0.068 0.069 528,148 0.0684 5.96%
2023-04-21 0 0.151 0.151 0.162 0.143 0.163 712,000 108,790 0.1528 0.066 0.066 0.071 0.062 0.071 1,634,963 0.0665 -7.36%
2023-04-20 0 0.163 0.153 0.164 - - 0 0 - 0.071 0.067 0.071 - - 0 - -0.61%
2023-04-19 0 0.164 0.163 0.164 0.163 0.174 108,000 17,742 0.1643 0.071 0.071 0.071 0.071 0.076 248,000 0.0715 -5.75%
2023-04-18 0 0.174 0.161 0.180 - - 0 0 - 0.076 0.070 0.078 - - 0 - 0.00%
2023-04-17 0 0.174 0.161 0.175 0.176 0.176 64,000 11,264 0.1760 0.076 0.070 0.076 0.077 0.077 146,963 0.0766 -1.14%
2023-04-14 0 0.176 0.170 0.178 0.170 0.176 18,000 3,096 0.1720 0.077 0.074 0.078 0.074 0.077 41,333 0.0749 3.53%
2023-04-13 0 0.170 0.170 0.177 0.168 0.172 458,000 77,720 0.1697 0.074 0.074 0.077 0.073 0.075 1,051,704 0.0739 3.03%
2023-04-12 0 0.165 0.165 0.166 0.165 0.168 116,000 19,198 0.1655 0.072 0.072 0.072 0.072 0.073 266,370 0.0721 -1.20%
2023-04-11 0 0.167 - 0.167 0.165 0.167 96,000 15,880 0.1654 0.073 - 0.073 0.072 0.073 220,444 0.0720 -6.70%
2023-04-06 0 0.179 0.167 0.179 - - 0 0 - 0.078 0.073 0.078 - - 0 - -0.56%
2023-04-04 0 0.180 0.170 0.181 - - 0 0 - 0.078 0.074 0.079 - - 0 - -1.10%
2023-04-03 0 0.182 0.170 0.182 0.182 0.183 22,000 4,010 0.1823 0.079 0.074 0.079 0.079 0.080 50,519 0.0794 1.11%
2023-03-31 0 0.180 0.165 0.182 0.165 0.180 42,000 6,960 0.1657 0.078 0.072 0.079 0.072 0.078 96,444 0.0722 9.09%
2023-03-30 0 0.165 0.163 0.180 0.165 0.165 64,000 10,560 0.1650 0.072 0.071 0.078 0.072 0.072 146,963 0.0719 -2.37%
2023-03-29 0 0.169 0.164 0.180 - - 0 0 - 0.074 0.071 0.078 - - 0 - 0.00%
2023-03-28 0 0.169 0.169 0.183 0.168 0.168 52,000 8,736 0.1680 0.074 0.074 0.080 0.073 0.073 119,407 0.0732 -3.43%
2023-03-27 0 0.175 0.172 0.178 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2023-03-24 0 0.175 0.170 0.183 0.168 0.175 626,000 107,000 0.1709 0.076 0.074 0.080 0.073 0.076 1,437,481 0.0744 -2.23%
2023-03-23 0 0.179 0.172 0.180 0.171 0.180 102,000 17,908 0.1756 0.078 0.075 0.078 0.074 0.078 234,222 0.0765 0.00%
2023-03-22 0 0.179 0.179 0.182 0.178 0.179 106,000 18,874 0.1781 0.078 0.078 0.079 0.078 0.078 243,407 0.0775 1.70%
2023-03-21 0 0.176 0.171 0.176 - - 58,000 10,034 0.1730 0.077 0.074 0.077 - - 133,185 0.0753 -3.30%
2023-03-20 0 0.182 0.175 0.184 0.182 0.182 4,000 728 0.1820 0.079 0.076 0.080 0.079 0.079 9,185 0.0793 -1.62%
2023-03-17 0 0.185 0.173 0.186 0.173 0.185 276,000 47,804 0.1732 0.081 0.075 0.081 0.075 0.081 633,778 0.0754 0.54%
2023-03-16 0 0.184 0.178 0.184 - - 2,000 368 0.1840 0.080 0.078 0.080 - - 4,593 0.0801 0.00%
2023-03-15 0 0.184 0.184 0.188 0.173 0.179 40,000 7,076 0.1769 0.080 0.080 0.082 0.075 0.078 91,852 0.0770 2.22%
2023-03-14 0 0.180 0.175 0.180 0.180 0.187 32,000 5,774 0.1804 0.078 0.076 0.078 0.078 0.081 73,481 0.0786 0.56%
2023-03-13 0 0.179 0.179 0.180 0.171 0.180 48,000 8,540 0.1779 0.078 0.078 0.078 0.074 0.078 110,222 0.0775 5.29%
2023-03-10 0 0.170 0.170 0.178 0.170 0.175 326,000 56,134 0.1722 0.074 0.074 0.078 0.074 0.076 748,593 0.0750 -6.59%
2023-03-09 0 0.182 0.175 0.182 0.171 0.185 192,000 34,900 0.1818 0.079 0.076 0.079 0.074 0.081 440,889 0.0792 -2.67%
2023-03-08 0 0.187 0.184 0.187 0.184 0.187 10,000 1,846 0.1846 0.081 0.080 0.081 0.080 0.081 22,963 0.0804 -0.53%
2023-03-07 0 0.188 0.184 0.188 0.184 0.188 24,000 4,448 0.1853 0.082 0.080 0.082 0.080 0.082 55,111 0.0807 0.53%
2023-03-06 0 0.187 0.184 0.187 0.187 0.187 322,000 60,214 0.1870 0.081 0.080 0.081 0.081 0.081 739,407 0.0814 0.00%
2023-03-03 0 0.187 0.182 0.188 0.182 0.188 1,100,000 200,712 0.1825 0.081 0.079 0.082 0.079 0.082 2,525,926 0.0795 0.00%
2023-03-02 0 0.187 0.182 0.187 0.181 0.188 234,000 43,002 0.1838 0.081 0.079 0.081 0.079 0.082 537,333 0.0800 -0.53%
2023-03-01 0 0.188 0.188 0.190 0.182 0.189 360,000 66,022 0.1834 0.082 0.082 0.083 0.079 0.082 826,667 0.0799 -1.57%
2023-02-28 0 0.191 0.182 0.191 0.180 0.192 1,256,000 229,218 0.1825 0.083 0.079 0.083 0.078 0.084 2,884,148 0.0795 3.24%
2023-02-27 0 0.185 0.185 0.198 0.184 0.185 648,000 119,852 0.1850 0.081 0.081 0.086 0.080 0.081 1,488,000 0.0805 -4.64%
2023-02-24 0 0.194 0.186 0.194 0.187 0.194 210,000 39,446 0.1878 0.084 0.081 0.084 0.081 0.084 482,222 0.0818 -0.51%
2023-02-23 0 0.195 0.190 0.204 0.195 0.195 400,000 78,000 0.1950 0.085 0.083 0.089 0.085 0.085 918,519 0.0849 -1.52%
2023-02-22 0 0.198 0.190 0.198 0.184 0.198 332,000 61,398 0.1849 0.086 0.083 0.086 0.080 0.086 762,370 0.0805 5.88%
2023-02-21 0 0.187 0.187 0.199 0.186 0.195 36,000 6,750 0.1875 0.081 0.081 0.087 0.081 0.085 82,667 0.0817 -8.78%
2023-02-20 0 0.205 0.195 0.205 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2023-02-17 0 0.205 0.204 0.210 - - 0 0 - 0.089 0.089 0.091 - - 0 - 0.00%
2023-02-16 0 0.205 0.195 0.209 - - 0 0 - 0.089 0.085 0.091 - - 0 - 0.00%
2023-02-15 0 0.205 0.196 0.205 - - 0 0 - 0.089 0.085 0.089 - - 0 - -2.38%
2023-02-14 0 0.210 0.196 0.210 - - 0 0 - 0.091 0.085 0.091 - - 0 - -2.33%
2023-02-13 0 0.215 0.195 0.215 0.201 0.215 30,000 6,078 0.2026 0.094 0.085 0.094 0.088 0.094 68,889 0.0882 7.50%
2023-02-10 0 0.200 0.195 0.201 0.196 0.203 106,000 20,806 0.1963 0.087 0.085 0.088 0.085 0.088 243,407 0.0855 2.04%
2023-02-09 0 0.196 0.195 0.206 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2023-02-08 0 0.196 0.195 0.196 - - 0 0 - 0.085 0.085 0.085 - - 0 - 0.00%
2023-02-07 0 0.196 0.196 0.206 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2023-02-06 0 0.196 0.195 0.196 0.196 0.196 1,148,000 225,008 0.1960 0.085 0.085 0.085 0.085 0.085 2,636,148 0.0854 -2.00%
2023-02-03 0 0.200 0.195 0.200 0.200 0.205 186,000 37,650 0.2024 0.087 0.085 0.087 0.087 0.089 427,111 0.0882 1.01%
2023-02-02 0 0.198 0.197 0.205 0.197 0.198 546,000 108,082 0.1980 0.086 0.086 0.089 0.086 0.086 1,253,778 0.0862 1.54%
2023-02-01 0 0.195 0.192 0.199 0.188 0.195 158,000 29,972 0.1897 0.085 0.084 0.087 0.082 0.085 362,815 0.0826 3.72%
2023-01-31 0 0.188 0.179 0.188 - - 0 0 - 0.082 0.078 0.082 - - 0 - -0.53%
2023-01-30 0 0.189 0.181 0.190 0.180 0.189 644,000 116,754 0.1813 0.082 0.079 0.083 0.078 0.082 1,478,815 0.0790 4.42%
2023-01-27 0 0.181 0.180 0.181 0.180 0.190 168,000 30,536 0.1818 0.079 0.078 0.079 0.078 0.083 385,778 0.0792 -2.16%
2023-01-26 0 0.185 0.185 0.194 0.180 0.198 572,000 105,840 0.1850 0.081 0.081 0.084 0.078 0.086 1,313,481 0.0806 -4.15%
2023-01-20 0 0.193 0.193 0.198 0.193 0.198 16,000 3,118 0.1949 0.084 0.084 0.086 0.084 0.086 36,741 0.0849 0.00%
2023-01-19 0 0.193 0.193 0.196 - - 0 0 - 0.084 0.084 0.085 - - 0 - 2.66%
2023-01-18 0 0.188 0.188 0.198 0.188 0.208 626,000 120,644 0.1927 0.082 0.082 0.086 0.082 0.091 1,437,481 0.0839 -10.05%
2023-01-17 0 0.209 0.192 0.209 0.200 0.209 224,000 45,648 0.2038 0.091 0.084 0.091 0.087 0.091 514,370 0.0887 3.98%
2023-01-16 0 0.201 0.185 0.201 0.201 0.201 2,000 402 0.2010 0.088 0.081 0.088 0.088 0.088 4,593 0.0875 2.55%
2023-01-13 0 0.196 0.196 0.200 0.186 0.205 166,000 32,756 0.1973 0.085 0.085 0.087 0.081 0.089 381,185 0.0859 -4.39%
2023-01-12 0 0.205 0.183 0.205 0.207 0.207 2,000 414 0.2070 0.089 0.080 0.089 0.090 0.090 4,593 0.0901 5.13%
2023-01-11 0 0.195 0.190 0.195 0.195 0.195 164,000 31,980 0.1950 0.085 0.083 0.085 0.085 0.085 376,593 0.0849 -2.50%
2023-01-10 0 0.200 0.182 0.205 0.200 0.200 82,000 16,400 0.2000 0.087 0.079 0.089 0.087 0.087 188,296 0.0871 -3.85%
2023-01-09 0 0.208 0.183 0.208 - - 0 0 - 0.091 0.080 0.091 - - 0 - 0.00%
2023-01-06 0 0.208 0.208 0.209 0.206 0.206 234,000 48,204 0.2060 0.091 0.091 0.091 0.090 0.090 537,333 0.0897 -0.48%
2023-01-05 0 0.209 0.183 0.209 0.194 0.211 216,000 45,010 0.2084 0.091 0.080 0.091 0.084 0.092 496,000 0.0907 7.73%
2023-01-04 0 0.194 0.194 0.208 0.190 0.194 218,000 41,436 0.1901 0.084 0.084 0.091 0.083 0.084 500,593 0.0828 1.04%
2023-01-03 0 0.192 0.180 0.193 0.192 0.194 252,000 48,462 0.1923 0.084 0.078 0.084 0.084 0.084 578,667 0.0837 0.00%
2022-12-30 0 0.192 0.170 0.193 0.192 0.192 56,000 10,752 0.1920 0.084 0.074 0.084 0.084 0.084 128,593 0.0836 0.52%
2022-12-29 0 0.191 0.181 0.192 0.173 0.193 380,000 66,032 0.1738 0.083 0.079 0.084 0.075 0.084 872,593 0.0757 -1.55%
2022-12-28 0 0.194 0.182 0.195 0.182 0.194 1,114,000 202,978 0.1822 0.084 0.079 0.085 0.079 0.084 2,558,074 0.0793 -2.02%
2022-12-23 0 0.198 0.191 0.198 0.187 0.199 62,000 12,198 0.1967 0.086 0.083 0.086 0.081 0.087 142,370 0.0857 1.02%
2022-12-22 0 0.196 0.196 0.216 0.190 0.191 556,000 105,696 0.1901 0.085 0.085 0.094 0.083 0.083 1,276,741 0.0828 -6.67%
2022-12-21 0 0.210 0.188 0.215 - - 0 0 - 0.091 0.082 0.094 - - 0 - 0.00%
2022-12-20 0 0.210 0.188 0.210 0.210 0.216 32,000 6,790 0.2122 0.091 0.082 0.091 0.091 0.094 73,481 0.0924 6.06%
2022-12-19 0 0.198 0.198 0.220 0.185 0.200 2,118,000 421,460 0.1990 0.086 0.086 0.096 0.081 0.087 4,863,556 0.0867 0.00%
2022-12-16 0 0.198 0.191 0.198 0.195 0.205 292,000 58,144 0.1991 0.086 0.083 0.086 0.085 0.089 670,519 0.0867 -3.41%
2022-12-15 0 0.205 0.205 0.220 0.205 0.205 100,000 20,500 0.2050 0.089 0.089 0.096 0.089 0.089 229,630 0.0893 0.00%
2022-12-14 0 0.205 0.205 0.220 0.198 0.205 308,000 63,016 0.2046 0.089 0.089 0.096 0.086 0.089 707,259 0.0891 4.06%
2022-12-13 0 0.197 0.197 0.218 0.195 0.208 138,000 28,482 0.2064 0.086 0.086 0.095 0.085 0.091 316,889 0.0899 -4.83%
2022-12-12 0 0.207 0.207 0.220 0.205 0.206 106,000 21,776 0.2054 0.090 0.090 0.096 0.089 0.090 243,407 0.0895 -5.48%
2022-12-09 0 0.219 0.185 0.219 0.200 0.220 592,000 121,342 0.2050 0.095 0.081 0.095 0.087 0.096 1,359,407 0.0893 5.29%
2022-12-08 0 0.208 0.208 0.215 0.187 0.200 148,000 29,136 0.1969 0.091 0.091 0.094 0.081 0.087 339,852 0.0857 0.00%
2022-12-07 0 0.208 0.187 0.220 0.208 0.218 162,000 34,716 0.2143 0.091 0.081 0.096 0.091 0.095 372,000 0.0933 -0.95%
2022-12-06 0 0.210 0.205 0.210 0.205 0.210 4,000 830 0.2075 0.091 0.089 0.091 0.089 0.091 9,185 0.0904 0.00%
2022-12-05 0 0.210 0.200 0.210 0.220 0.220 40,000 8,800 0.2200 0.091 0.087 0.091 0.096 0.096 91,852 0.0958 -3.67%
2022-12-02 0 0.218 0.185 0.220 0.209 0.218 52,000 10,886 0.2093 0.095 0.081 0.096 0.091 0.095 119,407 0.0912 1.40%
2022-12-01 0 0.215 0.205 0.215 0.215 0.215 52,000 11,180 0.2150 0.094 0.089 0.094 0.094 0.094 119,407 0.0936 0.47%
2022-11-30 0 0.214 0.214 0.215 0.214 0.214 44,000 9,416 0.2140 0.093 0.093 0.094 0.093 0.093 101,037 0.0932 -0.47%
2022-11-29 0 0.215 0.201 0.218 0.200 0.215 412,000 84,822 0.2059 0.094 0.088 0.095 0.087 0.094 946,074 0.0897 4.37%
2022-11-28 0 0.206 0.185 0.219 0.185 0.212 162,000 33,720 0.2081 0.090 0.081 0.095 0.081 0.092 372,000 0.0906 -2.83%
2022-11-25 0 0.212 0.190 0.212 0.190 0.218 42,000 8,036 0.1913 0.092 0.083 0.092 0.083 0.095 96,444 0.0833 4.95%
2022-11-24 0 0.202 0.202 0.216 - - 0 0 - 0.088 0.088 0.094 - - 0 - 1.00%
2022-11-23 0 0.200 0.190 0.213 0.200 0.212 102,000 20,424 0.2002 0.087 0.083 0.093 0.087 0.092 234,222 0.0872 0.00%
2022-11-22 0 0.200 0.195 0.219 0.199 0.201 286,000 57,210 0.2000 0.087 0.085 0.095 0.087 0.088 656,741 0.0871 -4.31%
2022-11-21 0 0.209 0.190 0.209 0.209 0.210 280,000 58,740 0.2098 0.091 0.083 0.091 0.091 0.091 642,963 0.0914 -2.79%
2022-11-18 0 0.215 0.200 0.215 0.215 0.215 10,000 2,150 0.2150 0.094 0.087 0.094 0.094 0.094 22,963 0.0936 2.38%
2022-11-17 0 0.210 - 0.219 0.210 0.210 50,000 10,500 0.2100 0.091 - 0.095 0.091 0.091 114,815 0.0915 -4.11%
2022-11-16 0 0.219 0.185 0.219 0.209 0.220 180,000 38,360 0.2131 0.095 0.081 0.095 0.091 0.096 413,333 0.0928 4.29%
2022-11-15 0 0.210 0.210 0.220 0.209 0.211 70,000 14,706 0.2101 0.091 0.091 0.096 0.091 0.092 160,741 0.0915 0.48%
2022-11-14 0 0.209 0.192 0.209 0.185 0.219 418,000 84,686 0.2026 0.091 0.084 0.091 0.081 0.095 959,852 0.0882 4.50%
2022-11-11 0 0.200 0.182 0.200 0.180 0.204 160,000 30,072 0.1880 0.087 0.079 0.087 0.078 0.089 367,407 0.0818 -0.50%
2022-11-10 0 0.201 0.200 0.201 0.201 0.206 60,000 12,068 0.2011 0.088 0.087 0.088 0.088 0.090 137,778 0.0876 11.67%
2022-11-09 0 0.180 0.166 - 0.180 0.180 50,000 9,000 0.1800 0.078 0.072 - 0.078 0.078 114,815 0.0784 0.00%
2022-11-08 0 0.180 0.180 0.200 0.178 0.180 246,000 44,180 0.1796 0.078 0.078 0.087 0.078 0.078 564,889 0.0782 1.12%
2022-11-07 0 0.178 0.162 0.178 0.180 0.182 70,000 12,700 0.1814 0.078 0.071 0.078 0.078 0.079 160,741 0.0790 -2.73%
2022-11-04 0 0.183 0.168 0.185 0.183 0.186 264,000 48,836 0.1850 0.080 0.073 0.081 0.080 0.081 606,222 0.0806 -7.58%
2022-11-03 0 0.198 0.180 0.200 - - 0 0 - 0.086 0.078 0.087 - - 0 - 0.00%
2022-11-02 0 0.198 0.168 0.198 0.177 0.198 74,000 13,140 0.1776 0.086 0.073 0.086 0.077 0.086 169,926 0.0773 11.86%
2022-11-01 0 0.177 0.162 0.177 0.158 0.177 112,000 19,624 0.1752 0.077 0.071 0.077 0.069 0.077 257,185 0.0763 0.00%
2022-10-31 0 0.177 0.170 0.177 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2022-10-28 0 0.177 0.169 0.177 0.177 0.179 158,000 28,082 0.1777 0.077 0.074 0.077 0.077 0.078 362,815 0.0774 0.00%
2022-10-27 0 0.177 0.169 0.177 0.177 0.177 20,000 3,540 0.1770 0.077 0.074 0.077 0.077 0.077 45,926 0.0771 -0.56%
2022-10-26 0 0.178 0.169 0.179 0.178 0.178 40,000 7,120 0.1780 0.078 0.074 0.078 0.078 0.078 91,852 0.0775 1.71%
2022-10-25 0 0.175 0.175 0.178 0.175 0.175 8,000 1,400 0.1750 0.076 0.076 0.078 0.076 0.076 18,370 0.0762 6.06%
2022-10-24 0 0.165 0.165 0.173 0.165 0.171 530,000 88,786 0.1675 0.072 0.072 0.075 0.072 0.074 1,217,037 0.0730 -7.82%
2022-10-21 0 0.179 0.173 0.179 0.172 0.179 338,000 58,756 0.1738 0.078 0.075 0.078 0.075 0.078 776,148 0.0757 -0.56%
2022-10-20 0 0.180 0.171 0.180 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2022-10-19 0 0.180 0.178 0.185 0.180 0.180 60,000 10,800 0.1800 0.078 0.078 0.081 0.078 0.078 137,778 0.0784 0.56%
2022-10-18 0 0.179 0.173 0.180 0.179 0.180 150,000 26,890 0.1793 0.078 0.075 0.078 0.078 0.078 344,444 0.0781 0.56%
2022-10-17 0 0.178 0.173 0.180 0.178 0.183 670,000 120,504 0.1799 0.078 0.075 0.078 0.078 0.080 1,538,519 0.0783 0.00%
2022-10-14 0 0.178 0.178 0.180 0.178 0.180 122,000 21,896 0.1795 0.078 0.078 0.078 0.078 0.078 280,148 0.0782 -1.66%
2022-10-13 0 0.181 0.173 0.200 - - 0 0 - 0.079 0.075 0.087 - - 0 - 0.00%
2022-10-12 0 0.181 0.181 0.194 0.180 0.181 234,000 42,210 0.1804 0.079 0.079 0.084 0.078 0.079 537,333 0.0786 0.00%
2022-10-11 0 0.181 0.180 0.199 0.181 0.181 10,000 1,810 0.1810 0.079 0.078 0.087 0.079 0.079 22,963 0.0788 0.56%
2022-10-10 0 0.180 0.178 0.184 0.180 0.184 492,000 89,270 0.1814 0.078 0.078 0.080 0.078 0.080 1,129,778 0.0790 -2.17%
2022-10-07 0 0.184 0.184 0.190 0.184 0.189 60,000 11,310 0.1885 0.080 0.080 0.083 0.080 0.082 137,778 0.0821 -2.65%
2022-10-06 0 0.189 0.186 0.199 - - 0 0 - 0.082 0.081 0.087 - - 0 - 0.00%
2022-10-05 0 0.189 0.184 0.189 0.178 0.189 340,000 63,828 0.1877 0.082 0.080 0.082 0.078 0.082 780,741 0.0818 5.59%
2022-10-03 0 0.179 0.179 0.189 0.179 0.179 272,000 48,688 0.1790 0.078 0.078 0.082 0.078 0.078 624,593 0.0780 0.00%
2022-09-30 0 0.179 0.187 0.189 0.179 0.202 2,494,000 451,036 0.1808 0.078 0.081 0.082 0.078 0.088 5,726,963 0.0788 -1.65%
2022-09-29 0 0.182 0.182 0.190 0.181 0.190 400,000 73,300 0.1833 0.079 0.079 0.083 0.079 0.083 918,519 0.0798 -9.00%
2022-09-28 0 0.200 0.181 0.200 0.180 0.203 156,000 28,836 0.1848 0.087 0.079 0.087 0.078 0.088 358,222 0.0805 0.00%
2022-09-27 0 0.200 0.200 0.207 0.184 0.208 802,000 157,504 0.1964 0.087 0.087 0.090 0.080 0.091 1,841,630 0.0855 -3.85%
2022-09-26 0 0.208 - 0.208 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2022-09-23 0 0.208 0.185 0.209 0.208 0.208 100,000 20,800 0.2080 0.091 0.081 0.091 0.091 0.091 229,630 0.0906 -1.42%
2022-09-22 0 0.211 0.194 0.211 0.214 0.216 6,000 1,288 0.2147 0.092 0.084 0.092 0.093 0.094 13,778 0.0935 8.76%
2022-09-21 0 0.194 0.194 0.200 0.194 0.201 282,000 55,878 0.1981 0.084 0.084 0.087 0.084 0.088 647,556 0.0863 -3.48%
2022-09-20 0 0.201 0.201 0.215 0.194 0.210 444,000 88,902 0.2002 0.088 0.088 0.094 0.084 0.091 1,019,556 0.0872 -4.29%
2022-09-19 0 0.210 - 0.210 0.210 0.212 70,000 14,720 0.2103 0.091 - 0.091 0.091 0.092 160,741 0.0916 -4.11%
2022-09-16 0 0.219 0.212 0.219 - - 0 0 - 0.095 0.092 0.095 - - 0 - -1.79%
2022-09-15 0 0.223 0.212 0.226 - - 0 0 - 0.097 0.092 0.098 - - 0 - 0.00%
2022-09-14 0 0.223 0.220 0.240 0.212 0.223 84,000 18,110 0.2156 0.097 0.096 0.105 0.092 0.097 192,889 0.0939 -0.89%
2022-09-13 0 0.225 0.223 0.225 0.216 0.232 386,000 86,538 0.2242 0.098 0.097 0.098 0.094 0.101 886,370 0.0976 0.00%
2022-09-09 0 0.225 0.220 0.225 0.215 0.226 162,000 36,058 0.2226 0.098 0.096 0.098 0.094 0.098 372,000 0.0969 0.45%
2022-09-08 0 0.224 - 0.225 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2022-09-07 0 0.224 - 0.225 - - 24,000 5,040 0.2100 0.098 - 0.098 - - 55,111 0.0915 0.00%
2022-09-06 0 0.224 0.215 0.226 - - 0 0 - 0.098 0.094 0.098 - - 0 - 0.00%
2022-09-05 0 0.224 0.210 0.226 - - 0 0 - 0.098 0.091 0.098 - - 0 - 0.00%
2022-09-02 0 0.224 0.220 0.225 0.212 0.224 56,000 12,232 0.2184 0.098 0.096 0.098 0.092 0.098 128,593 0.0951 -0.44%
2022-09-01 0 0.225 0.220 0.225 0.210 0.226 162,000 34,666 0.2140 0.098 0.096 0.098 0.091 0.098 372,000 0.0932 -0.88%
2022-08-31 0 0.227 0.219 0.227 0.219 0.227 96,000 21,124 0.2200 0.099 0.095 0.099 0.095 0.099 220,444 0.0958 0.89%
2022-08-30 0 0.225 0.218 0.225 0.220 0.226 246,000 55,156 0.2242 0.098 0.095 0.098 0.096 0.098 564,889 0.0976 -0.88%
2022-08-29 0 0.227 0.220 0.226 0.224 0.231 382,000 86,168 0.2256 0.099 0.096 0.098 0.098 0.101 877,185 0.0982 0.44%
2022-08-26 0 0.226 0.226 0.228 0.225 0.232 1,176,000 268,360 0.2282 0.098 0.098 0.099 0.098 0.101 2,700,444 0.0994 -4.24%
2022-08-25 0 0.236 0.226 0.237 0.236 0.237 18,000 4,256 0.2364 0.103 0.098 0.103 0.103 0.103 41,333 0.1030 -0.42%
2022-08-24 0 0.237 0.227 0.237 0.227 0.240 42,000 9,820 0.2338 0.103 0.099 0.103 0.099 0.105 96,444 0.1018 -1.25%
2022-08-23 0 0.240 0.227 0.240 - - 0 0 - 0.105 0.099 0.105 - - 0 - -1.64%
2022-08-22 0 0.244 0.236 0.245 0.244 0.244 24,000 5,856 0.2440 0.106 0.103 0.107 0.106 0.106 55,111 0.1063 -1.21%
2022-08-19 0 0.247 0.226 0.248 0.226 0.247 1,390,000 329,328 0.2369 0.108 0.098 0.108 0.098 0.108 3,191,852 0.1032 3.78%
2022-08-18 0 0.238 0.230 0.243 0.238 0.243 590,000 140,950 0.2389 0.104 0.100 0.106 0.104 0.106 1,354,815 0.1040 -0.42%
2022-08-17 0 0.239 0.230 0.248 0.231 0.239 94,000 21,730 0.2312 0.104 0.100 0.108 0.101 0.104 215,852 0.1007 0.84%
2022-08-16 0 0.237 0.230 0.239 0.225 0.237 438,000 100,968 0.2305 0.103 0.100 0.104 0.098 0.103 1,005,778 0.1004 -0.42%
2022-08-15 0 0.238 0.225 0.238 0.240 0.240 2,000 480 0.2400 0.104 0.098 0.104 0.105 0.105 4,593 0.1045 -0.83%
2022-08-12 0 0.240 0.229 0.240 0.229 0.240 14,000 3,252 0.2323 0.105 0.100 0.105 0.100 0.105 32,148 0.1012 3.45%
2022-08-11 0 0.232 0.229 0.238 0.223 0.238 128,000 29,812 0.2329 0.101 0.100 0.104 0.097 0.104 293,926 0.1014 -3.33%
2022-08-10 0 0.240 0.224 0.240 0.241 0.242 84,000 20,304 0.2417 0.105 0.098 0.105 0.105 0.105 192,889 0.1053 3.90%
2022-08-09 0 0.231 0.230 0.231 0.226 0.245 858,000 200,820 0.2341 0.101 0.100 0.101 0.098 0.107 1,970,222 0.1019 0.00%
2022-08-08 0 0.231 0.231 0.241 0.220 0.248 86,000 20,594 0.2395 0.101 0.101 0.105 0.096 0.108 197,481 0.1043 -6.85%
2022-08-05 0 0.248 0.226 0.248 0.221 0.248 110,000 25,952 0.2359 0.108 0.098 0.108 0.096 0.108 252,593 0.1027 4.20%
2022-08-04 0 0.238 0.233 0.245 0.238 0.250 156,000 38,798 0.2487 0.104 0.101 0.107 0.104 0.109 358,222 0.1083 2.59%
2022-08-03 0 0.232 0.231 0.246 0.231 0.260 1,704,000 414,808 0.2434 0.101 0.101 0.107 0.101 0.113 3,912,889 0.1060 0.00%
2022-08-02 0 0.232 0.225 0.238 0.228 0.241 1,552,000 357,462 0.2303 0.101 0.098 0.104 0.099 0.105 3,563,852 0.1003 -3.73%
2022-08-01 0 0.241 0.234 0.245 0.233 0.244 516,000 123,198 0.2388 0.105 0.102 0.107 0.101 0.106 1,184,889 0.1040 -1.23%
2022-07-29 0 0.244 0.235 0.244 0.236 0.270 2,734,000 665,440 0.2434 0.106 0.102 0.106 0.103 0.118 6,278,074 0.1060 -11.27%
2022-07-28 0 0.275 0.265 0.275 0.265 0.290 2,096,000 577,790 0.2757 0.120 0.115 0.120 0.115 0.126 4,813,037 0.1200 -6.78%
2022-07-27 0 0.295 0.285 0.295 0.285 0.295 182,000 52,690 0.2895 0.128 0.124 0.128 0.124 0.128 417,926 0.1261 -3.28%
2022-07-26 0 0.305 0.295 0.305 0.295 0.320 288,000 87,020 0.3022 0.133 0.128 0.133 0.128 0.139 661,333 0.1316 -1.61%
2022-07-25 0 0.310 0.300 0.310 0.300 0.320 98,000 30,230 0.3085 0.135 0.131 0.135 0.131 0.139 225,037 0.1343 -1.59%
2022-07-22 0 0.315 0.305 0.310 0.300 0.330 526,000 165,190 0.3140 0.137 0.133 0.135 0.131 0.144 1,207,852 0.1368 1.61%
2022-07-21 0 0.310 0.305 0.315 0.305 0.325 372,000 114,380 0.3075 0.135 0.133 0.137 0.133 0.142 854,222 0.1339 0.00%
2022-07-20 0 0.310 0.300 0.325 0.295 0.330 612,000 188,620 0.3082 0.135 0.131 0.142 0.128 0.144 1,405,333 0.1342 0.00%
2022-07-19 0 0.310 0.300 0.310 0.300 0.310 442,000 133,430 0.3019 0.135 0.131 0.135 0.131 0.135 1,014,963 0.1315 1.64%
2022-07-18 0 0.305 0.295 0.305 0.295 0.355 3,216,000 1,018,150 0.3166 0.133 0.128 0.133 0.128 0.155 7,384,889 0.1379 0.00%
2022-07-15 0 0.305 0.290 0.305 0.295 0.325 1,672,000 506,310 0.3028 0.133 0.126 0.133 0.128 0.142 3,839,407 0.1319 -6.15%
2022-07-14 0 0.325 0.320 0.325 0.290 0.330 3,520,000 1,092,910 0.3105 0.142 0.139 0.142 0.126 0.144 8,082,963 0.1352 6.56%
2022-07-13 0 0.305 0.295 0.305 0.295 0.365 6,492,000 2,064,370 0.3180 0.133 0.128 0.133 0.128 0.159 14,907,556 0.1385 -17.57%
2022-07-12 0 0.370 0.365 0.370 0.335 0.400 7,052,000 2,582,960 0.3663 0.161 0.159 0.161 0.146 0.174 16,193,481 0.1595 -2.63%
2022-07-11 0 0.380 0.380 0.390 0.335 0.430 19,856,000 7,700,260 0.3878 0.165 0.165 0.170 0.146 0.187 45,595,259 0.1689 5.56%
2022-07-08 0 0.360 0.355 0.360 0.260 0.365 15,152,000 4,838,580 0.3193 0.157 0.155 0.157 0.113 0.159 34,793,481 0.1391 38.46%
2022-07-07 0 0.260 0.249 0.260 0.250 0.265 330,000 83,950 0.2544 0.113 0.108 0.113 0.109 0.115 757,778 0.1108 8.33%
2022-07-06 0 0.240 0.240 0.250 0.240 0.250 640,000 154,070 0.2407 0.105 0.105 0.109 0.105 0.109 1,469,630 0.1048 -2.04%
2022-07-05 0 0.245 0.236 0.255 0.238 0.255 466,000 113,140 0.2428 0.107 0.103 0.111 0.104 0.111 1,070,074 0.1057 -2.00%
2022-07-04 0 0.250 0.240 0.250 0.235 0.255 1,640,000 400,536 0.2442 0.109 0.105 0.109 0.102 0.111 3,765,926 0.1064 9.65%
2022-06-30 0 0.228 0.221 0.228 0.220 0.240 1,062,000 240,498 0.2265 0.099 0.096 0.099 0.096 0.105 2,438,667 0.0986 -1.72%
2022-06-29 0 0.232 0.232 0.238 0.231 0.255 380,000 89,722 0.2361 0.101 0.101 0.104 0.101 0.111 872,593 0.1028 -6.83%
2022-06-28 0 0.249 0.249 0.255 0.244 0.265 1,394,000 354,100 0.2540 0.108 0.108 0.111 0.106 0.115 3,201,037 0.1106 -9.45%
2022-06-27 0 0.275 0.265 0.280 0.260 0.290 906,000 242,770 0.2680 0.120 0.115 0.122 0.113 0.126 2,080,444 0.1167 3.77%
2022-06-24 0 0.265 0.260 0.265 0.245 0.310 4,836,000 1,325,414 0.2741 0.115 0.113 0.115 0.107 0.135 11,104,889 0.1194 10.42%
2022-06-23 0 0.240 0.240 0.245 0.223 0.249 366,000 87,894 0.2401 0.105 0.105 0.107 0.097 0.108 840,444 0.1046 3.90%
2022-06-22 0 0.231 0.223 0.238 0.223 0.240 172,000 38,776 0.2254 0.101 0.097 0.104 0.097 0.105 394,963 0.0982 3.59%
2022-06-21 0 0.223 0.223 0.238 0.223 0.230 428,000 96,216 0.2248 0.097 0.097 0.104 0.097 0.100 982,815 0.0979 -0.89%
2022-06-20 0 0.225 0.224 0.231 0.221 0.231 70,000 15,700 0.2243 0.098 0.098 0.101 0.096 0.101 160,741 0.0977 -7.79%
2022-06-17 0 0.244 0.240 0.244 0.234 0.244 174,000 41,148 0.2365 0.106 0.105 0.106 0.102 0.106 399,556 0.1030 3.39%
2022-06-16 0 0.236 0.220 0.236 0.228 0.247 48,000 11,700 0.2438 0.103 0.096 0.103 0.099 0.108 110,222 0.1061 -4.45%
2022-06-15 0 0.247 0.220 0.235 0.239 0.249 286,000 68,730 0.2403 0.108 0.096 0.102 0.104 0.108 656,741 0.1047 7.86%
2022-06-14 0 0.229 0.221 0.239 0.220 0.245 310,000 68,986 0.2225 0.100 0.096 0.104 0.096 0.107 711,852 0.0969 -1.72%
2022-06-13 0 0.233 0.221 0.234 0.233 0.235 96,000 22,554 0.2349 0.101 0.096 0.102 0.101 0.102 220,444 0.1023 -0.85%
2022-06-10 0 0.235 0.225 0.235 0.220 0.235 298,000 67,924 0.2279 0.102 0.098 0.102 0.096 0.102 684,296 0.0993 5.38%
2022-06-09 0 0.223 0.220 0.224 0.209 0.235 900,000 200,890 0.2232 0.097 0.096 0.098 0.091 0.102 2,066,667 0.0972 3.72%
2022-06-08 0 0.215 0.209 0.218 0.207 0.222 402,000 84,250 0.2096 0.094 0.091 0.095 0.090 0.097 923,111 0.0913 1.90%
2022-06-07 0 0.211 0.207 0.219 0.206 0.215 588,000 124,556 0.2118 0.092 0.090 0.095 0.090 0.094 1,350,222 0.0922 -1.86%
2022-06-06 0 0.215 0.214 0.218 0.210 0.219 284,000 60,690 0.2137 0.094 0.093 0.095 0.091 0.095 652,148 0.0931 -1.83%
2022-06-02 0 0.219 0.207 0.219 0.216 0.224 190,000 41,202 0.2169 0.095 0.090 0.095 0.094 0.098 436,296 0.0944 3.79%
2022-06-01 0 0.211 0.211 0.222 0.206 0.226 334,000 71,792 0.2149 0.092 0.092 0.097 0.090 0.098 766,963 0.0936 -0.47%
2022-05-31 0 0.212 0.210 0.212 0.210 0.231 1,374,000 298,762 0.2174 0.092 0.091 0.092 0.091 0.101 3,155,111 0.0947 -4.50%
2022-05-30 0 0.222 0.212 0.216 0.200 0.224 1,270,000 269,116 0.2119 0.097 0.092 0.094 0.087 0.098 2,916,296 0.0923 1.37%
2022-05-27 0 0.219 0.210 0.219 0.206 0.221 250,000 53,176 0.2127 0.095 0.091 0.095 0.090 0.096 574,074 0.0926 2.82%
2022-05-26 0 0.213 0.205 0.215 - - 0 0 - 0.093 0.089 0.094 - - 0 - -1.39%
2022-05-25 0 0.216 0.210 0.217 0.216 0.220 90,000 19,580 0.2176 0.094 0.091 0.094 0.094 0.096 206,667 0.0947 -0.92%
2022-05-24 0 0.218 0.212 0.219 0.201 0.218 202,000 42,536 0.2106 0.095 0.092 0.095 0.088 0.095 463,852 0.0917 -0.91%
2022-05-23 0 0.220 0.220 0.225 0.205 0.220 414,000 88,192 0.2130 0.096 0.096 0.098 0.089 0.096 950,667 0.0928 -3.93%
2022-05-20 0 0.229 0.220 0.229 0.200 0.234 896,000 197,760 0.2207 0.100 0.096 0.100 0.087 0.102 2,057,481 0.0961 -1.72%
2022-05-19 0 0.233 0.218 0.233 0.232 0.234 214,000 49,776 0.2326 0.101 0.095 0.101 0.101 0.102 491,407 0.1013 1.75%
2022-05-18 0 0.229 0.219 0.229 0.218 0.239 254,000 55,960 0.2203 0.100 0.095 0.100 0.095 0.104 583,259 0.0959 4.09%
2022-05-17 0 0.220 0.220 0.227 0.220 0.237 1,262,000 289,752 0.2296 0.096 0.096 0.099 0.096 0.103 2,897,926 0.1000 -6.78%
2022-05-16 0 0.236 0.213 0.236 0.235 0.236 20,000 4,718 0.2359 0.103 0.093 0.103 0.102 0.103 45,926 0.1027 2.61%
2022-05-13 0 0.230 0.220 0.230 0.210 0.230 1,024,000 220,172 0.2150 0.100 0.096 0.100 0.091 0.100 2,351,407 0.0936 5.50%
2022-05-12 0 0.218 0.213 0.224 0.216 0.225 228,000 49,984 0.2192 0.095 0.093 0.098 0.094 0.098 523,556 0.0955 -3.11%
2022-05-11 0 0.225 0.218 0.229 - - 0 0 - 0.098 0.095 0.100 - - 0 - 0.00%
2022-05-10 0 0.225 0.213 0.225 0.213 0.226 142,000 31,866 0.2244 0.098 0.093 0.098 0.093 0.098 326,074 0.0977 -0.44%
2022-05-06 0 0.226 0.226 0.229 0.225 0.241 344,000 77,880 0.2264 0.098 0.098 0.100 0.098 0.105 789,926 0.0986 -3.42%
2022-05-05 0 0.234 0.232 0.235 0.226 0.234 120,000 27,380 0.2282 0.102 0.101 0.102 0.098 0.102 275,556 0.0994 -0.85%
2022-05-04 0 0.236 0.236 0.240 0.235 0.242 144,000 34,174 0.2373 0.103 0.103 0.105 0.102 0.105 330,667 0.1033 -2.07%
2022-05-03 0 0.241 0.236 0.245 0.235 0.243 400,000 95,632 0.2391 0.105 0.103 0.107 0.102 0.106 918,519 0.1041 0.00%
2022-04-29 0 0.241 0.235 0.241 0.235 0.243 360,000 85,464 0.2374 0.105 0.102 0.105 0.102 0.106 826,667 0.1034 0.42%
2022-04-28 0 0.240 0.236 0.240 0.231 0.295 3,876,000 967,662 0.2497 0.105 0.103 0.105 0.101 0.128 8,900,444 0.1087 5.26%
2022-04-27 0 0.228 0.224 0.248 - - 0 0 - 0.099 0.098 0.108 - - 0 - 0.00%
2022-04-26 0 0.228 0.226 0.240 0.223 0.235 202,000 46,672 0.2310 0.099 0.098 0.105 0.097 0.102 463,852 0.1006 0.44%
2022-04-25 0 0.227 0.227 0.238 0.223 0.245 218,000 51,962 0.2384 0.099 0.099 0.104 0.097 0.107 500,593 0.1038 -8.10%
2022-04-22 0 0.247 0.238 0.245 0.221 0.247 1,596,000 369,900 0.2318 0.108 0.104 0.107 0.096 0.108 3,664,889 0.1009 5.11%
2022-04-21 0 0.235 0.235 0.241 0.230 0.241 1,012,000 238,808 0.2360 0.102 0.102 0.105 0.100 0.105 2,323,852 0.1028 -4.08%
2022-04-20 0 0.245 0.245 0.250 0.240 0.249 750,000 183,980 0.2453 0.107 0.107 0.109 0.105 0.108 1,722,222 0.1068 2.08%
2022-04-19 0 0.240 0.240 0.247 0.236 0.255 2,100,000 519,930 0.2476 0.105 0.105 0.108 0.103 0.111 4,822,222 0.1078 -7.69%
2022-04-14 0 0.260 0.255 0.260 0.255 0.270 932,000 242,160 0.2598 0.113 0.111 0.113 0.111 0.118 2,140,148 0.1132 0.00%
2022-04-13 0 0.260 0.260 0.265 0.255 0.270 2,074,000 543,990 0.2623 0.113 0.113 0.115 0.111 0.118 4,762,519 0.1142 -1.89%
2022-04-12 0 0.265 0.260 0.270 0.260 0.295 2,702,000 727,560 0.2693 0.115 0.113 0.118 0.113 0.128 6,204,593 0.1173 -5.36%
2022-04-11 0 0.280 0.285 0.290 0.280 0.315 1,468,000 434,810 0.2962 0.122 0.124 0.126 0.122 0.137 3,370,963 0.1290 -3.45%
2022-04-08 0 0.290 0.280 0.290 0.270 0.310 6,066,000 1,694,500 0.2793 0.126 0.122 0.126 0.118 0.135 13,929,333 0.1216 -3.33%
2022-04-07 0 0.300 0.295 0.310 0.285 0.345 5,650,000 1,727,700 0.3058 0.131 0.128 0.135 0.124 0.150 12,974,074 0.1332 -6.25%
2022-04-06 0 0.320 0.315 0.320 0.320 0.355 4,192,000 1,398,750 0.3337 0.139 0.137 0.139 0.139 0.155 9,626,074 0.1453 -5.88%
2022-04-04 0 0.340 0.340 0.345 0.320 0.370 5,154,000 1,760,230 0.3415 0.148 0.148 0.150 0.139 0.161 11,835,111 0.1487 1.49%
2022-04-01 0 0.335 0.335 0.340 0.310 0.350 5,302,000 1,741,590 0.3285 0.146 0.146 0.148 0.135 0.152 12,174,963 0.1430 1.52%
2022-03-31 0 0.330 0.330 0.335 0.325 0.350 2,880,000 962,780 0.3343 0.144 0.144 0.146 0.142 0.152 6,613,333 0.1456 -7.04%
2022-03-30 0 0.355 0.325 0.355 0.310 0.370 17,616,000 5,963,120 0.3385 0.155 0.142 0.155 0.135 0.161 40,451,556 0.1474 4.41%
2022-03-29 0 0.340 0.340 0.345 0.245 0.360 49,406,000 16,243,750 0.3288 0.148 0.148 0.150 0.107 0.157 113,450,815 0.1432 39.92%
2022-03-28 0 0.243 0.240 0.243 0.227 0.250 3,294,000 796,258 0.2417 0.106 0.105 0.106 0.099 0.109 7,564,000 0.1053 6.11%
2022-03-25 0 0.229 0.229 0.234 0.229 0.240 1,194,000 280,026 0.2345 0.100 0.100 0.102 0.100 0.105 2,741,778 0.1021 -2.97%
2022-03-24 0 0.236 0.237 0.239 0.232 0.243 1,714,000 406,510 0.2372 0.103 0.103 0.104 0.101 0.106 3,935,852 0.1033 1.72%
2022-03-23 0 0.232 0.229 0.232 0.218 0.248 7,556,000 1,751,664 0.2318 0.101 0.100 0.101 0.095 0.108 17,350,815 0.1010 5.45%
2022-03-22 0 0.220 0.220 0.226 0.218 0.228 744,000 165,564 0.2225 0.096 0.096 0.098 0.095 0.099 1,708,444 0.0969 -1.79%
2022-03-21 0 0.224 0.221 0.226 0.219 0.249 5,944,000 1,369,756 0.2304 0.098 0.096 0.098 0.095 0.108 13,649,185 0.1004 -0.88%
2022-03-18 0 0.226 0.222 0.226 0.222 0.230 354,000 80,220 0.2266 0.098 0.097 0.098 0.097 0.100 812,889 0.0987 -3.83%
2022-03-17 0 0.235 0.224 0.235 0.219 0.235 2,306,000 522,668 0.2267 0.102 0.098 0.102 0.095 0.102 5,295,259 0.0987 7.31%
2022-03-16 0 0.219 0.218 0.219 0.212 0.240 3,834,000 860,248 0.2244 0.095 0.095 0.095 0.092 0.105 8,804,000 0.0977 2.82%
2022-03-15 0 0.213 0.209 0.213 0.203 0.260 10,384,000 2,299,202 0.2214 0.093 0.091 0.093 0.088 0.113 23,844,741 0.0964 0.00%
2022-03-14 0 0.213 0.214 0.222 0.211 0.246 7,902,000 1,825,364 0.2310 0.093 0.093 0.097 0.092 0.107 18,145,333 0.1006 -10.50%
2022-03-11 0 0.238 0.230 0.238 0.222 0.249 4,182,000 973,980 0.2329 0.104 0.100 0.104 0.097 0.108 9,603,111 0.1014 2.59%
2022-03-10 0 0.232 0.232 0.248 0.221 0.295 5,454,000 1,329,006 0.2437 0.101 0.101 0.108 0.096 0.128 12,524,000 0.1061 4.04%
2022-03-09 0 0.223 0.223 0.230 0.211 0.237 3,738,000 843,734 0.2257 0.097 0.097 0.100 0.092 0.103 8,583,556 0.0983 0.45%
2022-03-08 0 0.222 0.222 0.232 0.218 0.240 1,968,000 450,244 0.2288 0.097 0.097 0.101 0.095 0.105 4,519,111 0.0996 -3.90%
2022-03-07 0 0.231 0.230 0.233 0.225 0.240 3,148,000 726,204 0.2307 0.101 0.100 0.101 0.098 0.105 7,228,741 0.1005 -3.75%
2022-03-04 0 0.240 0.240 0.244 0.238 0.270 2,060,000 511,780 0.2484 0.105 0.105 0.106 0.104 0.118 4,730,370 0.1082 -12.73%
2022-03-03 0 0.275 0.250 0.265 0.231 0.280 2,522,000 613,818 0.2434 0.120 0.109 0.115 0.101 0.122 5,791,259 0.1060 14.11%
2022-03-02 0 0.241 0.237 0.241 0.226 0.265 7,742,000 1,894,390 0.2447 0.105 0.103 0.105 0.098 0.115 17,777,926 0.1066 2.99%
2022-03-01 0 0.234 0.234 0.237 0.214 0.246 3,446,000 821,188 0.2383 0.102 0.102 0.103 0.093 0.107 7,913,037 0.1038 -2.50%
2022-02-28 0 0.240 0.240 0.243 0.239 0.260 4,060,000 987,252 0.2432 0.105 0.105 0.106 0.104 0.113 9,322,963 0.1059 -9.43%
2022-02-25 0 0.265 0.260 0.265 0.255 0.275 1,976,000 524,590 0.2655 0.115 0.113 0.115 0.111 0.120 4,537,481 0.1156 0.00%
2022-02-24 0 0.265 0.265 0.270 0.250 0.295 8,782,000 2,312,240 0.2633 0.115 0.115 0.118 0.109 0.128 20,166,074 0.1147 -13.11%
2022-02-23 0 0.305 0.300 0.305 0.285 0.310 2,464,000 730,100 0.2963 0.133 0.131 0.133 0.124 0.135 5,658,074 0.1290 3.39%
2022-02-22 0 0.295 0.295 0.300 0.290 0.335 12,422,000 3,800,570 0.3060 0.128 0.128 0.131 0.126 0.146 28,524,593 0.1332 -11.94%
2022-02-21 0 0.335 0.330 0.335 0.330 0.355 4,066,000 1,386,910 0.3411 0.146 0.144 0.146 0.144 0.155 9,336,741 0.1485 -5.63%
2022-02-18 0 0.355 0.350 0.355 0.350 0.380 3,948,000 1,425,900 0.3612 0.155 0.152 0.155 0.152 0.165 9,065,778 0.1573 -4.05%
2022-02-17 0 0.370 0.365 0.370 0.360 0.385 3,020,000 1,122,280 0.3716 0.161 0.159 0.161 0.157 0.168 6,934,815 0.1618 1.37%
2022-02-16 0 0.365 0.365 0.375 0.350 0.390 6,706,000 2,479,150 0.3697 0.159 0.159 0.163 0.152 0.170 15,398,963 0.1610 -2.67%
2022-02-15 0 0.375 0.370 0.375 0.370 0.415 7,720,000 2,956,700 0.3830 0.163 0.161 0.163 0.161 0.181 17,727,407 0.1668 -7.41%
2022-02-14 0 0.405 0.405 0.410 0.380 0.425 6,998,000 2,815,080 0.4023 0.176 0.176 0.179 0.165 0.185 16,069,481 0.1752 -4.71%
2022-02-11 0 0.425 0.420 0.425 0.400 0.495 57,964,000 26,152,650 0.4512 0.185 0.183 0.185 0.174 0.216 133,102,519 0.1965 6.25%
2022-02-10 0 0.400 0.395 0.400 0.335 0.460 45,552,000 18,603,530 0.4084 0.174 0.172 0.174 0.146 0.200 104,600,889 0.1779 12.68%
2022-02-09 0 0.355 0.355 0.360 0.345 0.485 59,494,000 23,888,380 0.4015 0.155 0.155 0.157 0.150 0.211 136,615,852 0.1749 -21.11%
2022-02-08 0 0.450 0.445 0.450 0.340 3.410 98,982,000 48,484,820 0.4898 0.196 0.194 0.196 0.148 1.485 227,292,000 0.2133 -85.05%
2022-02-07 0 3.010 3.000 3.010 3.010 4.400 2,680,000 9,481,860 3.5380 1.311 1.306 1.311 1.311 1.916 6,154,074 1.5407 -29.67%
2022-02-04 0 4.280 - 4.280 4.040 4.300 50,000 211,340 4.2268 1.864 - 1.864 1.759 1.873 114,815 1.8407 4.39%
2022-01-31 0 4.100 3.860 4.100 4.000 4.170 224,000 930,860 4.1556 1.785 1.681 1.785 1.742 1.816 514,370 1.8097 3.02%
2022-01-28 0 3.980 3.900 3.980 3.500 4.290 912,000 3,487,060 3.8235 1.733 1.698 1.733 1.524 1.868 2,094,222 1.6651 -8.29%
2022-01-27 0 4.340 4.140 4.340 4.100 5.490 2,306,000 10,675,360 4.6294 1.890 1.803 1.890 1.785 2.391 5,295,259 2.0160 -19.63%
2022-01-26 0 5.400 5.400 5.420 5.000 5.500 1,024,000 5,428,380 5.3012 2.352 2.352 2.360 2.177 2.395 2,351,407 2.3086 0.93%
2022-01-25 0 5.350 5.000 5.350 5.000 5.500 972,000 5,167,500 5.3164 2.330 2.177 2.330 2.177 2.395 2,232,000 2.3152 1.71%
2022-01-24 0 5.260 5.070 5.160 5.000 5.500 534,000 2,738,300 5.1279 2.291 2.208 2.247 2.177 2.395 1,226,222 2.2331 0.57%
2022-01-21 0 5.230 5.230 5.300 4.950 5.900 1,334,000 6,837,060 5.1252 2.278 2.278 2.308 2.156 2.569 3,063,259 2.2320 -9.52%
2022-01-20 0 5.780 5.600 5.790 5.150 5.850 504,000 2,693,980 5.3452 2.517 2.439 2.521 2.243 2.548 1,157,333 2.3277 8.24%
2022-01-19 0 5.340 4.920 5.080 4.920 5.340 88,000 440,760 5.0086 2.325 2.143 2.212 2.143 2.325 202,074 2.1812 7.23%
2022-01-18 0 4.980 4.870 5.100 4.980 5.500 1,028,000 5,337,000 5.1916 2.169 2.121 2.221 2.169 2.395 2,360,593 2.2609 -6.21%
2022-01-17 0 5.310 5.150 5.310 5.110 5.400 266,000 1,416,440 5.3250 2.312 2.243 2.312 2.225 2.352 610,815 2.3189 0.19%
2022-01-14 0 5.300 5.100 5.300 4.880 5.300 512,000 2,625,180 5.1273 2.308 2.221 2.308 2.125 2.308 1,175,704 2.2329 9.28%
2022-01-13 0 4.850 4.670 4.850 4.670 4.960 162,000 768,540 4.7441 2.112 2.034 2.112 2.034 2.160 372,000 2.0660 2.11%
2022-01-12 0 4.750 4.750 4.900 4.750 5.060 222,000 1,070,780 4.8233 2.069 2.069 2.134 2.069 2.204 509,778 2.1005 -9.52%
2022-01-11 0 5.250 4.940 5.250 4.860 5.270 230,000 1,154,200 5.0183 2.286 2.151 2.286 2.116 2.295 528,148 2.1854 3.55%
2022-01-10 0 5.070 5.070 5.080 4.630 5.100 250,000 1,209,980 4.8399 2.208 2.208 2.212 2.016 2.221 574,074 2.1077 -2.12%
2022-01-07 0 5.180 4.820 5.200 4.300 5.450 476,000 2,272,980 4.7752 2.256 2.099 2.265 1.873 2.373 1,093,037 2.0795 -4.07%
2022-01-06 0 5.400 - 5.400 5.400 5.400 40,000 216,000 5.4000 2.352 - 2.352 2.352 2.352 91,852 2.3516 -1.82%
2022-01-05 0 5.500 5.250 5.500 5.000 6.000 398,000 2,062,000 5.1809 2.395 2.286 2.395 2.177 2.613 913,926 2.2562 0.55%
2022-01-04 0 5.470 5.350 5.480 5.320 5.550 104,000 570,360 5.4842 2.382 2.330 2.386 2.317 2.417 238,815 2.3883 0.18%
2022-01-03 0 5.460 5.420 5.460 5.200 6.210 414,000 2,280,700 5.5089 2.378 2.360 2.378 2.265 2.704 950,667 2.3991 -9.00%
2021-12-31 0 6.000 5.620 6.000 4.950 6.000 2,502,000 13,051,740 5.2165 2.613 2.447 2.613 2.156 2.613 5,745,333 2.2717 20.24%
2021-12-30 0 4.990 4.890 5.000 4.890 5.190 974,000 4,965,480 5.0980 2.173 2.130 2.177 2.130 2.260 2,236,593 2.2201 -0.20%
2021-12-29 0 5.000 4.910 5.000 4.300 5.190 308,000 1,487,140 4.8284 2.177 2.138 2.177 1.873 2.260 707,259 2.1027 14.42%
2021-12-28 0 4.370 4.300 4.400 4.000 4.390 876,000 3,506,300 4.0026 1.903 1.873 1.916 1.742 1.912 2,011,556 1.7431 3.07%
2021-12-24 0 4.240 4.240 4.500 4.210 4.400 204,000 864,240 4.2365 1.846 1.846 1.960 1.833 1.916 468,444 1.8449 -4.07%
2021-12-23 0 4.420 4.220 4.430 4.210 4.490 76,000 328,660 4.3245 1.925 1.838 1.929 1.833 1.955 174,519 1.8832 1.38%
2021-12-22 0 4.360 4.320 4.400 4.290 4.700 1,424,000 6,464,980 4.5400 1.899 1.881 1.916 1.868 2.047 3,269,926 1.9771 1.63%
2021-12-21 0 4.290 4.210 4.390 4.300 4.490 54,000 234,980 4.3515 1.868 1.833 1.912 1.873 1.955 124,000 1.8950 -4.67%
2021-12-20 0 4.500 4.260 4.500 4.250 4.550 952,000 4,174,660 4.3851 1.960 1.855 1.960 1.851 1.981 2,186,074 1.9097 7.91%
2021-12-17 0 4.170 4.170 4.250 4.110 4.340 192,000 810,240 4.2200 1.816 1.816 1.851 1.790 1.890 440,889 1.8377 -6.71%
2021-12-16 0 4.470 4.180 4.480 4.110 4.480 74,000 309,560 4.1832 1.947 1.820 1.951 1.790 1.951 169,926 1.8217 0.68%
2021-12-15 0 4.440 4.350 4.440 4.330 4.640 326,000 1,440,600 4.4190 1.934 1.894 1.934 1.886 2.021 748,593 1.9244 -4.10%
2021-12-14 0 4.630 4.500 4.650 4.630 4.650 1,032,000 4,798,320 4.6495 2.016 1.960 2.025 2.016 2.025 2,369,778 2.0248 -1.07%
2021-12-13 0 4.680 4.500 4.800 4.680 4.790 92,000 440,020 4.7828 2.038 1.960 2.090 2.038 2.086 211,259 2.0828 -2.50%
2021-12-10 0 4.800 4.500 4.800 4.760 4.800 1,430,000 6,807,260 4.7603 2.090 1.960 2.090 2.073 2.090 3,283,704 2.0730 0.63%
2021-12-09 0 4.770 4.500 4.780 4.780 4.780 570,000 2,724,600 4.7800 2.077 1.960 2.082 2.082 2.082 1,308,889 2.0816 -0.42%
2021-12-08 0 4.790 4.500 4.790 4.670 4.790 118,000 564,900 4.7873 2.086 1.960 2.086 2.034 2.086 270,963 2.0848 -0.21%
2021-12-07 0 4.800 4.600 4.840 4.800 4.850 6,000 29,000 4.8333 2.090 2.003 2.108 2.090 2.112 13,778 2.1048 -0.41%
2021-12-06 0 4.820 4.510 4.820 4.840 4.840 2,000 9,680 4.8400 2.099 1.964 2.099 2.108 2.108 4,593 2.1077 0.63%
2021-12-03 0 4.790 4.600 4.790 4.600 4.790 1,044,000 4,956,820 4.7479 2.086 2.003 2.086 2.003 2.086 2,397,333 2.0676 0.21%
2021-12-02 0 4.780 4.700 4.800 4.700 4.810 2,232,000 10,665,740 4.7786 2.082 2.047 2.090 2.047 2.095 5,125,333 2.0810 -2.25%
2021-12-01 0 4.890 4.850 4.890 4.840 4.900 3,406,000 16,652,880 4.8893 2.130 2.112 2.130 2.108 2.134 7,821,185 2.1292 -0.61%
2021-11-30 0 4.920 4.920 5.000 4.910 5.090 108,000 536,080 4.9637 2.143 2.143 2.177 2.138 2.217 248,000 2.1616 -0.61%
2021-11-29 0 4.950 4.950 5.000 4.900 5.000 894,000 4,459,260 4.9880 2.156 2.156 2.177 2.134 2.177 2,052,889 2.1722 -0.80%
2021-11-26 0 4.990 4.900 4.990 4.890 4.990 4,728,000 23,483,480 4.9669 2.173 2.134 2.173 2.130 2.173 10,856,889 2.1630 1.84%
2021-11-25 0 4.900 4.880 4.900 4.900 5.290 1,218,000 6,080,940 4.9926 2.134 2.125 2.134 2.134 2.304 2,796,889 2.1742 1.03%
2021-11-24 0 4.850 4.850 4.990 4.850 5.080 510,000 2,510,860 4.9233 2.112 2.112 2.173 2.112 2.212 1,171,111 2.1440 -2.02%
2021-11-23 0 4.950 4.900 4.950 4.950 5.240 162,000 814,740 5.0293 2.156 2.134 2.156 2.156 2.282 372,000 2.1902 -4.62%
2021-11-22 0 5.190 4.900 5.190 4.900 5.200 750,000 3,733,620 4.9782 2.260 2.134 2.260 2.134 2.265 1,722,222 2.1679 3.80%
2021-11-19 0 5.000 4.940 5.000 4.830 5.000 406,000 2,001,500 4.9298 2.177 2.151 2.177 2.103 2.177 932,296 2.1468 2.88%
2021-11-18 0 4.860 4.850 4.970 4.800 5.150 2,004,000 10,074,800 5.0273 2.116 2.112 2.164 2.090 2.243 4,601,778 2.1893 0.83%
2021-11-17 0 4.820 4.810 4.940 4.750 5.000 580,000 2,858,020 4.9276 2.099 2.095 2.151 2.069 2.177 1,331,852 2.1459 -1.03%
2021-11-16 0 4.870 4.800 4.880 4.680 5.300 2,532,000 12,495,760 4.9351 2.121 2.090 2.125 2.038 2.308 5,814,222 2.1492 1.25%
2021-11-15 0 4.810 4.500 4.810 4.580 4.990 2,372,000 11,169,690 4.7090 2.095 1.960 2.095 1.995 2.173 5,446,815 2.0507 -5.13%
2021-11-12 0 5.070 4.800 5.070 4.570 5.090 920,000 4,453,720 4.8410 2.208 2.090 2.208 1.990 2.217 2,112,593 2.1082 14.71%
2021-11-11 0 4.420 4.420 4.550 4.340 4.450 258,000 1,133,140 4.3920 1.925 1.925 1.981 1.890 1.938 592,444 1.9127 0.91%
2021-11-10 0 4.380 4.380 4.500 4.000 4.790 252,000 1,132,720 4.4949 1.907 1.907 1.960 1.742 2.086 578,667 1.9575 -9.69%
2021-11-09 0 4.850 4.700 4.800 4.760 4.900 108,000 518,260 4.7987 2.112 2.047 2.090 2.073 2.134 248,000 2.0898 -2.02%
2021-11-08 0 4.950 4.810 4.950 4.800 5.080 150,000 730,860 4.8724 2.156 2.095 2.156 2.090 2.212 344,444 2.1219 -2.56%
2021-11-05 0 5.080 5.040 5.080 4.800 5.200 1,270,000 6,393,420 5.0342 2.212 2.195 2.212 2.090 2.265 2,916,296 2.1923 -0.39%
2021-11-04 0 5.100 5.090 5.100 4.790 5.400 3,310,000 16,644,520 5.0286 2.221 2.217 2.221 2.086 2.352 7,600,741 2.1899 2.00%
2021-11-03 0 5.000 4.900 5.000 4.020 5.000 1,592,000 7,295,340 4.5825 2.177 2.134 2.177 1.751 2.177 3,655,704 1.9956 8.70%
2021-11-02 0 4.600 4.150 4.600 4.010 4.800 486,000 2,164,380 4.4535 2.003 1.807 2.003 1.746 2.090 1,116,000 1.9394 11.38%
2021-11-01 0 4.130 4.000 4.140 3.960 4.200 124,000 503,500 4.0605 1.799 1.742 1.803 1.725 1.829 284,741 1.7683 -2.13%
2021-10-29 0 4.220 4.090 4.220 4.090 4.290 244,000 1,006,840 4.1264 1.838 1.781 1.838 1.781 1.868 560,296 1.7970 -1.63%
2021-10-28 0 4.290 4.150 4.290 4.110 4.380 192,000 819,480 4.2681 1.868 1.807 1.868 1.790 1.907 440,889 1.8587 2.14%
2021-10-27 0 4.200 4.180 4.300 4.200 4.300 46,000 194,400 4.2261 1.829 1.820 1.873 1.829 1.873 105,630 1.8404 -2.33%
2021-10-26 0 4.300 4.130 4.480 4.000 4.530 1,140,000 4,766,060 4.1808 1.873 1.799 1.951 1.742 1.973 2,617,778 1.8207 0.70%
2021-10-25 0 4.270 4.200 4.270 4.190 4.300 148,000 632,540 4.2739 1.860 1.829 1.860 1.825 1.873 339,852 1.8612 1.91%
2021-10-22 0 4.190 4.020 4.190 4.030 4.540 320,000 1,354,120 4.2316 1.825 1.751 1.825 1.755 1.977 734,815 1.8428 -3.01%
2021-10-21 0 4.320 4.390 4.400 4.240 4.540 192,000 829,500 4.3203 1.881 1.912 1.916 1.846 1.977 440,889 1.8814 -2.70%
2021-10-20 0 4.440 4.310 4.440 4.230 4.500 914,000 4,018,180 4.3963 1.934 1.877 1.934 1.842 1.960 2,098,815 1.9145 7.25%
2021-10-19 0 4.140 4.050 4.130 4.030 4.330 312,000 1,290,000 4.1346 1.803 1.764 1.799 1.755 1.886 716,444 1.8006 0.73%
2021-10-18 0 4.110 4.080 4.110 4.110 4.360 428,000 1,851,560 4.3261 1.790 1.777 1.790 1.790 1.899 982,815 1.8839 -6.59%
2021-10-15 0 4.400 4.230 4.400 3.890 4.500 876,000 3,728,580 4.2564 1.916 1.842 1.916 1.694 1.960 2,011,556 1.8536 8.64%
2021-10-12 0 4.050 3.910 4.050 3.740 4.100 1,758,000 6,809,220 3.8733 1.764 1.703 1.764 1.629 1.785 4,036,889 1.6867 -0.49%
2021-10-11 0 4.070 3.700 4.070 3.800 4.070 266,000 1,037,100 3.8989 1.772 1.611 1.772 1.655 1.772 610,815 1.6979 -4.24%
2021-10-08 0 4.250 4.030 4.250 3.500 4.250 884,000 3,438,400 3.8896 1.851 1.755 1.851 1.524 1.851 2,029,926 1.6939 3.16%
2021-10-07 0 4.120 3.830 4.120 3.480 4.460 1,922,000 7,651,340 3.9809 1.794 1.668 1.794 1.515 1.942 4,413,481 1.7336 19.42%
2021-10-06 0 3.450 3.420 3.490 3.420 3.590 2,836,000 9,837,980 3.4690 1.502 1.489 1.520 1.489 1.563 6,512,296 1.5107 2.99%
2021-10-05 0 3.350 3.290 3.500 3.170 3.590 1,330,000 4,394,680 3.3043 1.459 1.433 1.524 1.380 1.563 3,054,074 1.4390 2.76%
2021-10-04 0 3.260 3.210 3.400 3.210 3.370 366,000 1,196,180 3.2683 1.420 1.398 1.481 1.398 1.468 840,444 1.4233 -4.12%
2021-09-30 0 3.400 3.330 3.500 3.310 3.400 1,320,000 4,425,880 3.3529 1.481 1.450 1.524 1.441 1.481 3,031,111 1.4602 -2.02%
2021-09-29 0 3.470 3.310 3.590 3.260 3.470 78,000 260,700 3.3423 1.511 1.441 1.563 1.420 1.511 179,111 1.4555 -2.25%
2021-09-28 0 3.550 3.540 3.700 3.550 3.620 626,000 2,235,940 3.5718 1.546 1.542 1.611 1.546 1.576 1,437,481 1.5555 0.57%
2021-09-27 0 3.530 3.500 3.700 3.510 3.570 1,228,000 4,351,280 3.5434 1.537 1.524 1.611 1.529 1.555 2,819,852 1.5431 -0.56%
2021-09-24 0 3.550 3.550 3.590 3.510 3.690 592,000 2,124,200 3.5882 1.546 1.546 1.563 1.529 1.607 1,359,407 1.5626 -4.57%
2021-09-23 0 3.720 3.580 3.800 3.580 3.730 328,000 1,216,800 3.7098 1.620 1.559 1.655 1.559 1.624 753,185 1.6155 -1.85%
2021-09-21 0 3.790 3.750 3.790 3.370 4.000 4,004,000 14,881,340 3.7166 1.650 1.633 1.650 1.468 1.742 9,194,370 1.6185 3.84%
2021-09-20 0 3.650 3.650 3.740 3.630 3.960 2,316,000 8,571,740 3.7011 1.590 1.590 1.629 1.581 1.725 5,318,222 1.6118 -7.59%
2021-09-17 0 3.950 3.700 3.950 3.620 4.180 1,874,000 7,052,760 3.7635 1.720 1.611 1.720 1.576 1.820 4,303,259 1.6389 2.07%
2021-09-16 0 3.870 3.870 3.880 3.780 4.200 2,270,000 9,315,080 4.1036 1.685 1.685 1.690 1.646 1.829 5,212,593 1.7870 -3.97%
2021-09-15 0 4.030 4.000 4.030 3.750 4.080 790,000 3,067,440 3.8828 1.755 1.742 1.755 1.633 1.777 1,814,074 1.6909 -1.23%
2021-09-14 0 4.080 3.950 4.080 3.940 4.960 2,416,000 10,022,880 4.1485 1.777 1.720 1.777 1.716 2.160 5,547,852 1.8066 -13.01%
2021-09-13 0 4.690 4.500 4.700 4.590 5.110 6,020,000 28,485,220 4.7318 2.042 1.960 2.047 1.999 2.225 13,823,704 2.0606 -5.06%
2021-09-10 0 4.940 4.800 4.940 4.800 5.180 2,212,000 11,035,680 4.9890 2.151 2.090 2.151 2.090 2.256 5,079,407 2.1726 -1.59%
2021-09-09 0 5.020 4.920 5.020 4.500 5.390 5,466,000 26,873,720 4.9165 2.186 2.143 2.186 1.960 2.347 12,551,556 2.1411 0.40%
2021-09-08 0 5.000 4.940 5.000 4.850 5.500 4,052,000 20,354,080 5.0232 2.177 2.151 2.177 2.112 2.395 9,304,593 2.1875 -9.09%
2021-09-07 0 5.500 5.470 5.550 4.980 5.600 848,000 4,587,380 5.4096 2.395 2.382 2.417 2.169 2.439 1,947,259 2.3558 4.76%
2021-09-06 0 5.250 5.140 5.260 4.500 5.450 988,000 5,120,560 5.1828 2.286 2.238 2.291 1.960 2.373 2,268,741 2.2570 -0.76%
2021-09-03 0 5.290 5.200 5.320 4.690 5.450 1,436,000 7,202,660 5.0158 2.304 2.265 2.317 2.042 2.373 3,297,481 2.1843 13.28%
2021-09-02 0 4.670 4.520 4.670 4.370 4.670 2,982,000 13,168,620 4.4160 2.034 1.968 2.034 1.903 2.034 6,847,556 1.9231 8.60%
2021-09-01 0 4.300 4.290 4.400 4.200 4.400 3,850,000 16,558,460 4.3009 1.873 1.868 1.916 1.829 1.916 8,840,741 1.8730 -2.27%
2021-08-31 0 4.400 4.330 4.400 4.200 4.560 1,312,000 5,755,740 4.3870 1.916 1.886 1.916 1.829 1.986 3,012,741 1.9105 5.26%
2021-08-30 0 4.180 4.100 4.190 4.000 4.500 3,002,000 12,349,460 4.1137 1.820 1.785 1.825 1.742 1.960 6,893,481 1.7915 4.50%
2021-08-27 0 4.000 4.000 4.050 2.350 4.400 41,206,000 108,697,700 2.6379 1.742 1.742 1.764 1.023 1.916 94,621,185 1.1488 16.62%
2021-08-26 0 3.430 3.430 3.640 3.400 3.940 3,038,000 11,362,660 3.7402 1.494 1.494 1.585 1.481 1.716 6,976,148 1.6288 -14.04%
2021-08-25 0 3.990 3.910 4.100 4.100 4.100 2,000 8,200 4.1000 1.738 1.703 1.785 1.785 1.785 4,593 1.7855 2.05%
2021-08-24 0 3.910 3.910 3.970 3.910 3.990 140,000 552,840 3.9489 1.703 1.703 1.729 1.703 1.738 321,481 1.7197 2.62%
2021-08-23 0 3.810 3.810 3.850 3.800 3.980 256,000 987,460 3.8573 1.659 1.659 1.677 1.655 1.733 587,852 1.6798 -4.75%
2021-08-20 0 4.000 3.980 4.160 3.940 4.060 24,000 96,340 4.0142 1.742 1.733 1.812 1.716 1.768 55,111 1.7481 -3.38%
2021-08-19 0 4.140 3.960 4.190 3.920 4.490 134,000 536,200 4.0015 1.803 1.725 1.825 1.707 1.955 307,704 1.7426 2.73%
2021-08-18 0 4.030 4.000 4.120 3.960 4.290 80,000 323,320 4.0415 1.755 1.742 1.794 1.725 1.868 183,704 1.7600 -6.06%
2021-08-17 0 4.290 4.010 4.290 4.000 4.290 232,000 940,260 4.0528 1.868 1.746 1.868 1.742 1.868 532,741 1.7649 2.63%
2021-08-16 0 4.180 4.140 4.260 4.140 4.200 130,000 545,280 4.1945 1.820 1.803 1.855 1.803 1.829 298,519 1.8266 -3.02%
2021-08-13 0 4.310 4.200 4.310 4.280 4.310 216,000 928,560 4.2989 1.877 1.829 1.877 1.864 1.877 496,000 1.8721 0.00%
2021-08-12 0 4.310 4.270 4.320 4.300 4.430 28,000 120,780 4.3136 1.877 1.860 1.881 1.873 1.929 64,296 1.8785 -0.92%
2021-08-11 0 4.350 4.300 4.400 4.250 4.440 290,000 1,253,920 4.3239 1.894 1.873 1.916 1.851 1.934 665,926 1.8830 0.00%
2021-08-10 0 4.350 4.200 4.350 4.280 4.350 316,000 1,360,400 4.3051 1.894 1.829 1.894 1.864 1.894 725,630 1.8748 -0.46%
2021-08-09 0 4.370 4.180 4.380 4.200 4.490 1,072,000 4,644,880 4.3329 1.903 1.820 1.907 1.829 1.955 2,461,630 1.8869 0.23%
2021-08-06 0 4.360 4.160 4.360 4.190 4.500 1,256,000 5,443,220 4.3338 1.899 1.812 1.899 1.825 1.960 2,884,148 1.8873 0.46%
2021-08-05 0 4.340 4.310 4.360 4.340 4.380 348,000 1,518,460 4.3634 1.890 1.877 1.899 1.890 1.907 799,111 1.9002 -0.23%
2021-08-04 0 4.350 4.180 4.350 4.310 4.370 454,000 1,970,020 4.3393 1.894 1.820 1.894 1.877 1.903 1,042,519 1.8897 -0.68%
2021-08-03 0 4.380 4.300 4.380 4.240 4.380 448,000 1,934,680 4.3185 1.907 1.873 1.907 1.846 1.907 1,028,741 1.8806 3.06%
2021-08-02 0 4.250 4.180 4.260 4.190 4.370 1,852,000 7,796,000 4.2095 1.851 1.820 1.855 1.825 1.903 4,252,741 1.8332 -0.93%
2021-07-30 0 4.290 4.120 4.290 4.000 4.470 4,066,000 16,705,200 4.1085 1.868 1.794 1.868 1.742 1.947 9,336,741 1.7892 -0.23%
2021-07-29 0 4.300 4.260 4.300 4.140 4.400 1,254,000 5,411,260 4.3152 1.873 1.855 1.873 1.803 1.916 2,879,556 1.8792 6.70%
2021-07-28 0 4.030 3.950 4.030 3.690 4.150 9,004,000 35,991,280 3.9973 1.755 1.720 1.755 1.607 1.807 20,675,852 1.7407 8.63%
2021-07-27 0 3.710 3.710 3.770 3.700 3.760 1,022,000 3,830,740 3.7483 1.616 1.616 1.642 1.611 1.637 2,346,815 1.6323 -1.33%
2021-07-26 0 3.760 3.700 3.810 3.760 3.860 612,000 2,311,060 3.7762 1.637 1.611 1.659 1.637 1.681 1,405,333 1.6445 -1.83%
2021-07-23 0 3.830 3.750 3.830 3.790 3.900 1,802,000 7,016,720 3.8939 1.668 1.633 1.668 1.650 1.698 4,137,926 1.6957 -4.25%
2021-07-22 0 4.000 3.780 4.000 3.700 4.000 630,000 2,390,880 3.7950 1.742 1.646 1.742 1.611 1.742 1,446,667 1.6527 8.70%
2021-07-21 0 3.680 3.600 3.780 3.600 3.980 286,000 1,106,340 3.8683 1.603 1.568 1.646 1.568 1.733 656,741 1.6846 -8.00%
2021-07-20 0 4.000 3.220 4.030 3.970 4.000 1,834,000 7,326,520 3.9948 1.742 1.402 1.755 1.729 1.742 4,211,407 1.7397 0.50%
2021-07-19 0 3.980 3.840 4.000 3.970 4.000 400,000 1,594,400 3.9860 1.733 1.672 1.742 1.729 1.742 918,519 1.7358 0.51%
2021-07-16 0 3.960 - 4.050 3.950 4.050 178,000 707,020 3.9720 1.725 - 1.764 1.720 1.764 408,741 1.7298 -2.22%
2021-07-15 0 4.050 4.000 4.080 4.010 4.190 210,000 854,680 4.0699 1.764 1.742 1.777 1.746 1.825 482,222 1.7724 1.25%
2021-07-14 0 4.000 3.220 4.000 3.990 4.290 488,000 1,953,520 4.0031 1.742 1.402 1.742 1.738 1.868 1,120,593 1.7433 -1.96%
2021-07-13 0 4.080 3.940 4.000 3.970 4.090 1,384,000 5,540,660 4.0034 1.777 1.716 1.742 1.729 1.781 3,178,074 1.7434 3.82%
2021-07-12 0 3.930 3.930 4.000 3.920 4.020 2,758,000 11,027,160 3.9982 1.711 1.711 1.742 1.707 1.751 6,333,185 1.7412 0.51%
2021-07-09 0 3.910 3.910 3.970 3.890 3.980 118,000 461,760 3.9132 1.703 1.703 1.729 1.694 1.733 270,963 1.7041 -2.25%
2021-07-08 0 4.000 3.900 4.050 3.990 4.230 586,000 2,420,880 4.1312 1.742 1.698 1.764 1.738 1.842 1,345,630 1.7991 -2.91%
2021-07-07 0 4.120 4.000 4.110 3.980 4.140 1,140,000 4,563,240 4.0028 1.794 1.742 1.790 1.733 1.803 2,617,778 1.7432 2.74%
2021-07-06 0 4.010 4.010 4.060 4.000 4.200 608,000 2,490,740 4.0966 1.746 1.746 1.768 1.742 1.829 1,396,148 1.7840 -0.25%
2021-07-05 0 4.020 3.950 4.040 3.990 4.040 2,604,000 10,415,760 3.9999 1.751 1.720 1.759 1.738 1.759 5,979,556 1.7419 -2.19%
2021-07-02 0 4.110 3.990 4.120 3.980 4.110 642,000 2,566,180 3.9972 1.790 1.738 1.794 1.733 1.790 1,474,222 1.7407 -0.48%
2021-06-30 0 4.130 4.010 4.180 3.920 4.130 2,784,000 11,146,540 4.0038 1.799 1.746 1.820 1.707 1.799 6,392,889 1.7436 2.48%
2021-06-29 0 4.030 4.030 4.220 4.020 4.160 162,000 666,780 4.1159 1.755 1.755 1.838 1.751 1.812 372,000 1.7924 -2.18%
2021-06-28 0 4.120 4.050 4.240 4.120 4.300 38,000 160,080 4.2126 1.794 1.764 1.846 1.794 1.873 87,259 1.8345 -4.19%
2021-06-25 0 4.300 4.200 4.310 4.270 4.300 348,000 1,488,320 4.2768 1.873 1.829 1.877 1.860 1.873 799,111 1.8625 -0.23%
2021-06-24 0 4.310 4.020 4.310 3.920 4.310 932,000 3,791,780 4.0684 1.877 1.751 1.877 1.707 1.877 2,140,148 1.7717 3.11%
2021-06-23 0 4.180 4.100 4.190 4.060 4.310 570,000 2,383,420 4.1814 1.820 1.785 1.825 1.768 1.877 1,308,889 1.8209 -2.34%
2021-06-22 0 4.280 4.200 4.290 4.030 4.280 64,000 269,900 4.2172 1.864 1.829 1.868 1.755 1.864 146,963 1.8365 0.71%
2021-06-21 0 4.250 4.100 4.250 4.200 4.480 630,000 2,664,240 4.2290 1.851 1.785 1.851 1.829 1.951 1,446,667 1.8416 1.19%
2021-06-18 0 4.200 4.170 4.230 4.070 4.720 598,000 2,609,100 4.3630 1.829 1.816 1.842 1.772 2.055 1,373,185 1.9000 -9.48%
2021-06-17 0 4.640 4.630 4.700 4.490 4.770 814,000 3,741,260 4.5961 2.021 2.016 2.047 1.955 2.077 1,869,185 2.0015 1.09%
2021-06-16 0 4.590 4.520 4.780 4.000 4.990 1,976,000 8,192,620 4.1461 1.999 1.968 2.082 1.742 2.173 4,537,481 1.8055 -0.43%
2021-06-15 0 4.610 4.550 5.000 4.410 5.000 470,000 2,167,380 4.6114 2.008 1.981 2.177 1.920 2.177 1,079,259 2.0082 2.44%
2021-06-11 0 4.500 4.500 4.700 4.310 4.620 5,314,000 23,275,120 4.3800 1.960 1.960 2.047 1.877 2.012 12,202,519 1.9074 2.27%
2021-06-10 0 4.400 4.340 4.460 4.200 4.460 1,734,000 7,398,060 4.2665 1.916 1.890 1.942 1.829 1.942 3,981,778 1.8580 0.00%
2021-06-09 0 4.400 4.390 4.430 4.330 4.400 372,000 1,628,260 4.3770 1.916 1.912 1.929 1.886 1.916 854,222 1.9061 0.69%
2021-06-08 0 4.370 4.320 4.400 4.220 4.380 396,000 1,711,420 4.3218 1.903 1.881 1.916 1.838 1.907 909,333 1.8821 4.55%
2021-06-07 0 4.180 4.180 4.230 4.050 4.490 1,554,000 6,592,940 4.2426 1.820 1.820 1.842 1.764 1.955 3,568,444 1.8476 -1.65%
2021-06-04 0 4.250 4.180 4.350 4.120 4.250 1,370,000 5,797,800 4.2320 1.851 1.820 1.894 1.794 1.851 3,145,926 1.8430 2.16%
2021-06-03 0 4.160 4.160 4.280 - - 0 0 - 1.812 1.812 1.864 - - 0 - 0.00%
2021-06-02 0 4.160 4.160 4.380 4.140 4.160 792,000 3,294,320 4.1595 1.812 1.812 1.907 1.803 1.812 1,818,667 1.8114 -2.58%
2021-06-01 0 4.270 4.140 4.300 4.200 4.320 216,000 914,760 4.2350 1.860 1.803 1.873 1.829 1.881 496,000 1.8443 2.15%
2021-05-31 0 4.180 4.120 4.250 4.130 4.390 860,000 3,636,700 4.2287 1.820 1.794 1.851 1.799 1.912 1,974,815 1.8415 -3.91%
2021-05-28 0 4.350 4.160 4.360 4.300 4.360 214,000 924,160 4.3185 1.894 1.812 1.899 1.873 1.899 491,407 1.8806 4.32%
2021-05-27 0 4.170 4.160 4.250 4.160 4.380 52,000 221,480 4.2592 1.816 1.812 1.851 1.812 1.907 119,407 1.8548 0.24%
2021-05-26 0 4.160 4.160 4.260 4.160 4.290 18,000 75,380 4.1878 1.812 1.812 1.855 1.812 1.868 41,333 1.8237 -3.03%
2021-05-25 0 4.290 4.200 4.300 4.130 4.500 648,000 2,688,520 4.1490 1.868 1.829 1.873 1.799 1.960 1,488,000 1.8068 4.63%
2021-05-24 0 4.100 4.040 4.140 4.020 4.100 962,000 3,913,180 4.0678 1.785 1.759 1.803 1.751 1.785 2,209,037 1.7714 1.99%
2021-05-21 0 4.020 4.020 4.080 4.020 4.020 38,000 152,760 4.0200 1.751 1.751 1.777 1.751 1.751 87,259 1.7506 0.50%
2021-05-20 0 4.000 4.030 4.070 4.000 4.170 892,000 3,646,900 4.0885 1.742 1.755 1.772 1.742 1.816 2,048,296 1.7805 -1.96%
2021-05-18 0 4.080 4.020 4.180 4.000 4.080 8,000 32,160 4.0200 1.777 1.751 1.820 1.742 1.777 18,370 1.7506 2.00%
2021-05-17 0 4.000 - 4.000 4.000 4.090 454,000 1,828,420 4.0274 1.742 - 1.742 1.742 1.781 1,042,519 1.7538 -0.74%
2021-05-14 0 4.030 4.000 4.040 4.000 4.170 200,000 804,280 4.0214 1.755 1.742 1.759 1.742 1.816 459,259 1.7513 0.75%
2021-05-13 0 4.000 4.000 4.140 4.000 4.440 318,000 1,306,120 4.1073 1.742 1.742 1.803 1.742 1.934 730,222 1.7887 -4.76%
2021-05-12 0 4.200 4.190 4.210 4.120 4.230 710,000 2,966,940 4.1788 1.829 1.825 1.833 1.794 1.842 1,630,370 1.8198 2.44%
2021-05-11 0 4.100 4.000 4.150 4.070 4.150 428,000 1,746,820 4.0814 1.785 1.742 1.807 1.772 1.807 982,815 1.7774 0.49%
2021-05-10 0 4.080 4.040 4.100 4.000 4.110 1,338,000 5,419,620 4.0505 1.777 1.759 1.785 1.742 1.790 3,072,444 1.7639 2.00%
2021-05-07 0 4.000 4.000 4.060 4.000 4.110 258,000 1,047,860 4.0615 1.742 1.742 1.768 1.742 1.790 592,444 1.7687 -1.48%
2021-05-06 0 4.060 4.000 4.080 4.000 4.150 714,000 2,877,140 4.0296 1.768 1.742 1.777 1.742 1.807 1,639,556 1.7548 -0.98%
2021-05-05 0 4.100 4.070 4.150 4.000 4.140 238,000 970,580 4.0781 1.785 1.772 1.807 1.742 1.803 546,519 1.7759 0.00%
2021-05-04 0 4.100 4.000 4.160 4.000 4.100 210,000 842,880 4.0137 1.785 1.742 1.812 1.742 1.785 482,222 1.7479 -2.38%
2021-05-03 0 4.200 4.010 4.500 4.000 4.520 296,000 1,259,320 4.2545 1.829 1.746 1.960 1.742 1.968 679,704 1.8527 2.19%
2021-04-30 0 4.110 4.110 4.160 4.070 4.110 112,000 456,640 4.0771 1.790 1.790 1.812 1.772 1.790 257,185 1.7755 -1.20%
2021-04-29 0 4.160 4.060 4.200 4.050 4.200 96,000 394,700 4.1115 1.812 1.768 1.829 1.764 1.829 220,444 1.7905 0.24%
2021-04-28 0 4.150 4.020 4.150 3.920 4.150 80,000 323,860 4.0483 1.807 1.751 1.807 1.707 1.807 183,704 1.7629 1.22%
2021-04-27 0 4.100 4.090 4.200 4.080 4.200 262,000 1,090,400 4.1618 1.785 1.781 1.829 1.777 1.829 601,630 1.8124 0.00%
2021-04-26 0 4.100 4.040 4.200 4.010 4.540 556,000 2,369,400 4.2615 1.785 1.759 1.829 1.746 1.977 1,276,741 1.8558 -1.20%
2021-04-23 0 4.150 3.900 4.450 4.150 4.400 3,114,000 13,237,560 4.2510 1.807 1.698 1.938 1.807 1.916 7,150,667 1.8512 0.00%
2021-04-22 0 4.150 4.150 4.200 4.070 4.200 132,000 543,460 4.1171 1.807 1.807 1.829 1.772 1.829 303,111 1.7929 2.72%
2021-04-21 0 4.040 3.660 4.150 3.350 4.100 10,192,000 40,999,120 4.0227 1.759 1.594 1.807 1.459 1.785 23,403,852 1.7518 -0.74%
2021-04-20 0 4.070 4.060 4.080 4.060 4.150 30,000 122,800 4.0933 1.772 1.768 1.777 1.768 1.807 68,889 1.7826 0.25%
2021-04-19 0 4.060 4.050 4.250 4.060 4.240 62,000 255,840 4.1265 1.768 1.764 1.851 1.768 1.846 142,370 1.7970 -2.17%
2021-04-16 0 4.150 3.810 4.150 3.450 4.150 288,000 1,042,860 3.6210 1.807 1.659 1.807 1.502 1.807 661,333 1.5769 6.68%
2021-04-15 0 3.890 3.650 3.900 3.700 3.990 220,000 814,580 3.7026 1.694 1.590 1.698 1.611 1.738 505,185 1.6124 1.83%
2021-04-14 0 3.820 3.800 3.820 3.650 4.200 10,000,000 36,544,480 3.6544 1.664 1.655 1.664 1.590 1.829 22,962,963 1.5915 3.24%
2021-04-13 0 3.700 3.550 3.800 3.700 3.700 160,000 592,000 3.7000 1.611 1.546 1.655 1.611 1.611 367,407 1.6113 -1.86%
2021-04-12 0 3.770 3.700 3.920 3.650 4.080 238,000 931,520 3.9139 1.642 1.611 1.707 1.590 1.777 546,519 1.7045 3.29%
2021-04-09 0 3.650 3.500 3.650 3.500 3.700 114,000 407,040 3.5705 1.590 1.524 1.590 1.524 1.611 261,778 1.5549 4.29%
2021-04-08 0 3.500 3.400 3.500 3.300 3.500 1,890,000 6,588,300 3.4859 1.524 1.481 1.524 1.437 1.524 4,340,000 1.5180 3.55%
2021-04-07 0 3.380 3.380 - 3.290 3.400 600,000 1,990,700 3.3178 1.472 1.472 - 1.433 1.481 1,377,778 1.4449 2.42%
2021-04-01 0 3.300 3.000 3.350 3.300 3.340 244,000 811,760 3.3269 1.437 1.306 1.459 1.437 1.455 560,296 1.4488 -4.07%
2021-03-31 0 3.440 - 3.500 3.440 3.440 2,292,000 7,884,480 3.4400 1.498 - 1.524 1.498 1.498 5,263,111 1.4981 0.00%
2021-03-30 0 3.440 3.430 3.510 3.440 3.480 366,000 1,278,960 3.4944 1.498 1.494 1.529 1.498 1.515 840,444 1.5218 -1.99%
2021-03-29 0 3.510 3.460 3.510 3.500 3.510 840,000 2,945,620 3.5067 1.529 1.507 1.529 1.524 1.529 1,928,889 1.5271 0.57%
2021-03-26 0 3.490 3.490 3.500 3.430 3.530 544,000 1,899,500 3.4917 1.520 1.520 1.524 1.494 1.537 1,249,185 1.5206 -1.41%
2021-03-25 0 3.540 3.420 3.550 3.430 3.570 1,716,000 5,995,220 3.4937 1.542 1.489 1.546 1.494 1.555 3,940,444 1.5215 1.14%
2021-03-24 0 3.500 3.500 3.550 3.090 3.540 762,000 2,507,480 3.2907 1.524 1.524 1.546 1.346 1.542 1,749,778 1.4330 11.46%
2021-03-23 0 3.140 3.110 3.160 3.070 3.110 100,000 308,460 3.0846 1.367 1.354 1.376 1.337 1.354 229,630 1.3433 0.00%
2021-03-22 0 3.140 3.100 3.160 3.140 3.200 144,000 457,720 3.1786 1.367 1.350 1.376 1.367 1.394 330,667 1.3842 1.29%
2021-03-19 0 3.100 3.060 3.100 3.150 3.200 278,000 878,600 3.1604 1.350 1.333 1.350 1.372 1.394 638,370 1.3763 0.98%
2021-03-18 0 3.070 3.050 3.150 3.050 3.170 66,000 208,040 3.1521 1.337 1.328 1.372 1.328 1.380 151,556 1.3727 -2.23%
2021-03-17 0 3.140 3.050 3.150 3.110 3.140 126,000 394,740 3.1329 1.367 1.328 1.372 1.354 1.367 289,333 1.3643 -0.32%
2021-03-16 0 3.150 3.100 3.160 3.080 3.170 264,000 817,180 3.0954 1.372 1.350 1.376 1.341 1.380 606,222 1.3480 1.94%
2021-03-15 0 3.090 3.080 3.150 3.070 3.100 343,000 1,062,850 3.0987 1.346 1.341 1.372 1.337 1.350 787,630 1.3494 0.98%
2021-03-12 0 3.060 3.000 3.060 3.060 3.110 142,000 437,620 3.0818 1.333 1.306 1.333 1.333 1.354 326,074 1.3421 -0.65%
2021-03-11 0 3.080 3.000 3.080 3.080 3.140 182,000 570,400 3.1341 1.341 1.306 1.341 1.341 1.367 417,926 1.3648 -0.65%
2021-03-10 0 3.100 3.100 3.150 3.100 3.150 560,000 1,756,800 3.1371 1.350 1.350 1.372 1.350 1.372 1,285,926 1.3662 -0.96%
2021-03-09 0 3.130 3.100 3.150 3.050 3.150 108,000 338,420 3.1335 1.363 1.350 1.372 1.328 1.372 248,000 1.3646 -0.63%
2021-03-08 0 3.150 3.100 3.290 3.090 3.140 336,000 1,052,140 3.1314 1.372 1.350 1.433 1.346 1.367 771,556 1.3637 -2.17%
2021-03-05 0 3.220 3.200 3.340 3.220 3.330 72,000 238,140 3.3075 1.402 1.394 1.455 1.402 1.450 165,333 1.4404 -3.88%
2021-03-04 0 3.350 3.300 3.360 3.300 3.430 122,000 410,040 3.3610 1.459 1.437 1.463 1.437 1.494 280,148 1.4637 -2.90%
2021-03-03 0 3.450 3.340 3.450 3.290 3.500 702,000 2,384,920 3.3973 1.502 1.455 1.502 1.433 1.524 1,612,000 1.4795 5.83%
2021-03-02 0 3.260 3.160 3.280 3.010 3.300 2,238,000 6,987,360 3.1221 1.420 1.376 1.428 1.311 1.437 5,139,111 1.3596 6.89%
2021-03-01 0 3.050 3.020 3.100 3.050 3.220 50,000 154,900 3.0980 1.328 1.315 1.350 1.328 1.402 114,815 1.3491 -5.86%
2021-02-26 0 3.240 - 3.300 3.240 3.360 960,000 3,222,600 3.3569 1.411 - 1.437 1.411 1.463 2,204,444 1.4619 -3.57%
2021-02-25 0 3.360 3.320 3.380 3.310 3.390 1,222,000 4,140,600 3.3884 1.463 1.446 1.472 1.441 1.476 2,806,074 1.4756 -1.75%
2021-02-24 0 3.420 3.350 3.500 3.350 3.460 316,000 1,070,220 3.3868 1.489 1.459 1.524 1.459 1.507 725,630 1.4749 1.18%
2021-02-23 0 3.380 3.350 3.390 3.250 3.450 6,184,000 20,503,060 3.3155 1.472 1.459 1.476 1.415 1.502 14,200,296 1.4438 0.00%
2021-02-22 0 3.380 3.340 3.400 3.310 3.400 366,000 1,231,880 3.3658 1.472 1.455 1.481 1.441 1.481 840,444 1.4657 2.11%
2021-02-19 0 3.310 3.310 3.500 3.310 3.460 160,000 543,000 3.3938 1.441 1.441 1.524 1.441 1.507 367,407 1.4779 -3.22%
2021-02-18 0 3.420 3.260 3.490 3.380 3.490 346,000 1,192,200 3.4457 1.489 1.420 1.520 1.472 1.520 794,519 1.5005 -1.16%
2021-02-17 0 3.460 3.280 3.490 3.460 3.500 10,000 34,720 3.4720 1.507 1.428 1.520 1.507 1.524 22,963 1.5120 0.29%
2021-02-16 0 3.450 3.280 3.500 - - 0 0 - 1.502 1.428 1.524 - - 0 - 0.00%
2021-02-11 0 3.450 3.300 3.450 - - 0 0 - 1.502 1.437 1.502 - - 0 - 0.00%
2021-02-10 0 3.450 3.450 3.500 3.320 3.450 204,000 689,320 3.3790 1.502 1.502 1.524 1.446 1.502 468,444 1.4715 -1.43%
2021-02-09 0 3.500 3.430 3.540 3.430 3.540 1,216,000 4,255,100 3.4993 1.524 1.494 1.542 1.494 1.542 2,792,296 1.5239 2.94%
2021-02-08 0 3.400 3.310 - 3.200 3.500 862,000 3,003,200 3.4840 1.481 1.441 - 1.394 1.524 1,979,407 1.5172 4.29%
2021-02-05 0 3.260 3.260 3.420 3.220 3.500 3,886,000 13,588,960 3.4969 1.420 1.420 1.489 1.402 1.524 8,923,407 1.5228 -4.12%
2021-02-04 0 3.400 3.400 3.450 3.360 3.480 370,000 1,264,960 3.4188 1.481 1.481 1.502 1.463 1.515 849,630 1.4888 1.80%
2021-02-03 0 3.340 3.300 3.450 3.250 3.500 66,000 224,380 3.3997 1.455 1.437 1.502 1.415 1.524 151,556 1.4805 -2.05%
2021-02-02 0 3.410 3.330 3.420 3.320 3.450 428,000 1,449,000 3.3855 1.485 1.450 1.489 1.446 1.502 982,815 1.4743 1.19%
2021-02-01 0 3.370 3.250 3.500 3.400 3.590 322,000 1,128,580 3.5049 1.468 1.415 1.524 1.481 1.563 739,407 1.5263 -3.44%
2021-01-29 0 3.490 - 3.500 3.430 3.500 364,000 1,262,900 3.4695 1.520 - 1.524 1.494 1.524 835,852 1.5109 0.00%
2021-01-28 0 3.490 3.300 3.500 3.390 3.500 314,000 1,089,600 3.4701 1.520 1.437 1.524 1.476 1.524 721,037 1.5112 -1.69%
2021-01-27 0 3.550 3.430 3.600 3.280 3.600 366,000 1,268,500 3.4658 1.546 1.494 1.568 1.428 1.568 840,444 1.5093 4.72%
2021-01-26 0 3.390 3.300 3.400 3.300 3.430 328,000 1,100,700 3.3558 1.476 1.437 1.481 1.437 1.494 753,185 1.4614 1.19%
2021-01-25 0 3.350 3.300 3.400 3.200 3.400 266,000 876,560 3.2953 1.459 1.437 1.481 1.394 1.481 610,815 1.4351 2.76%
2021-01-22 0 3.260 3.190 3.420 3.100 3.260 786,000 2,491,540 3.1699 1.420 1.389 1.489 1.350 1.420 1,804,889 1.3804 -0.91%
2021-01-21 0 3.290 3.110 3.290 3.200 3.400 360,000 1,190,480 3.3069 1.433 1.354 1.433 1.394 1.481 826,667 1.4401 0.61%
2021-01-20 0 3.270 3.160 3.290 3.200 3.300 728,000 2,349,880 3.2279 1.424 1.376 1.433 1.394 1.437 1,671,704 1.4057 2.19%
2021-01-19 0 3.200 3.110 3.200 - - 0 0 - 1.394 1.354 1.394 - - 0 - -2.44%
2021-01-18 0 3.280 3.230 3.280 3.220 3.280 52,000 169,460 3.2588 1.428 1.407 1.428 1.402 1.428 119,407 1.4192 -0.30%
2021-01-15 0 3.290 3.200 3.300 3.200 3.350 182,000 598,160 3.2866 1.433 1.394 1.437 1.394 1.459 417,926 1.4313 0.30%
2021-01-14 0 3.280 3.230 3.300 3.200 3.300 750,000 2,449,100 3.2655 1.428 1.407 1.437 1.394 1.437 1,722,222 1.4221 4.13%
2021-01-13 0 3.150 3.120 3.200 3.150 3.240 614,000 1,948,060 3.1727 1.372 1.359 1.394 1.372 1.411 1,409,926 1.3817 -0.94%
2021-01-12 0 3.180 3.180 3.250 3.060 3.270 1,346,000 4,252,560 3.1594 1.385 1.385 1.415 1.333 1.424 3,090,815 1.3759 -0.31%
2021-01-11 0 3.190 - 3.190 2.990 3.200 1,004,000 3,137,620 3.1251 1.389 - 1.389 1.302 1.394 2,305,481 1.3609 4.59%
2021-01-08 0 3.050 3.000 3.050 3.020 3.160 150,000 461,740 3.0783 1.328 1.306 1.328 1.315 1.376 344,444 1.3405 -3.79%
2021-01-07 0 3.170 3.050 3.170 3.090 3.210 710,000 2,224,400 3.1330 1.380 1.328 1.380 1.346 1.398 1,630,370 1.3644 -1.55%
2021-01-06 0 3.220 3.110 3.240 3.080 3.280 602,000 1,928,260 3.2031 1.402 1.354 1.411 1.341 1.428 1,382,370 1.3949 0.94%
2021-01-05 0 3.190 3.000 3.310 3.070 3.200 722,000 2,272,300 3.1472 1.389 1.306 1.441 1.337 1.394 1,657,926 1.3706 1.27%
2021-01-04 0 3.150 3.040 3.190 3.120 3.200 72,000 227,160 3.1550 1.372 1.324 1.389 1.359 1.394 165,333 1.3740 -2.48%
2020-12-31 0 3.230 3.010 3.240 3.000 3.300 234,000 722,840 3.0891 1.407 1.311 1.411 1.306 1.437 537,333 1.3452 -0.62%
2020-12-30 0 3.250 3.050 3.160 3.200 3.300 116,000 376,200 3.2431 1.415 1.328 1.376 1.394 1.437 266,370 1.4123 3.83%
2020-12-29 0 3.130 3.000 3.160 3.060 3.180 380,000 1,175,620 3.0937 1.363 1.306 1.376 1.333 1.385 872,593 1.3473 4.68%
2020-12-28 0 2.990 - 3.160 2.990 3.510 888,000 2,891,260 3.2559 1.302 - 1.376 1.302 1.529 2,039,111 1.4179 -12.32%
2020-12-24 0 3.410 3.340 3.420 3.380 3.520 960,000 3,313,340 3.4514 1.485 1.455 1.489 1.472 1.533 2,204,444 1.5030 0.29%
2020-12-23 0 3.400 3.000 3.400 3.250 3.400 956,000 3,164,500 3.3101 1.481 1.306 1.481 1.415 1.481 2,195,259 1.4415 3.03%
2020-12-22 0 3.300 3.250 3.330 3.200 3.610 1,418,000 4,695,680 3.3115 1.437 1.415 1.450 1.394 1.572 3,256,148 1.4421 -7.04%
2020-12-21 0 3.550 3.260 3.550 3.320 3.590 378,000 1,313,920 3.4760 1.546 1.420 1.546 1.446 1.563 868,000 1.5137 0.85%
2020-12-18 0 3.520 3.360 3.520 3.000 3.520 770,000 2,469,660 3.2074 1.533 1.463 1.533 1.306 1.533 1,768,148 1.3967 17.33%
2020-12-17 0 3.000 2.920 3.000 3.000 3.200 494,000 1,486,880 3.0099 1.306 1.272 1.306 1.306 1.394 1,134,370 1.3108 -6.25%
2020-12-16 0 3.200 2.860 3.200 2.860 3.400 1,940,000 6,324,280 3.2599 1.394 1.245 1.394 1.245 1.481 4,454,815 1.4197 0.31%
2020-12-15 0 3.190 3.140 3.190 3.120 3.200 152,000 477,420 3.1409 1.389 1.367 1.389 1.359 1.394 349,037 1.3678 1.59%
2020-12-14 0 3.140 2.750 3.140 2.920 3.150 110,000 333,480 3.0316 1.367 1.198 1.367 1.272 1.372 252,593 1.3202 8.65%
2020-12-11 0 2.890 - 2.890 2.800 2.890 564,000 1,611,780 2.8578 1.259 - 1.259 1.219 1.259 1,295,111 1.2445 -3.34%
2020-12-10 0 2.990 - 2.990 3.100 3.100 408,000 1,238,540 3.0356 1.302 - 1.302 1.350 1.350 936,889 1.3220 -0.33%
2020-12-09 0 3.000 - 3.000 2.860 3.100 384,000 1,149,360 2.9931 1.306 - 1.306 1.245 1.350 881,778 1.3035 -3.23%
2020-12-08 0 3.100 - 3.100 3.100 3.130 450,000 1,407,000 3.1267 1.350 - 1.350 1.350 1.363 1,033,333 1.3616 -1.27%
2020-12-07 0 3.140 2.800 3.130 2.800 3.200 436,000 1,343,220 3.0808 1.367 1.219 1.363 1.219 1.394 1,001,185 1.3416 8.28%
2020-12-04 0 2.900 - 2.970 2.890 2.900 890,000 2,580,920 2.8999 1.263 - 1.293 1.259 1.263 2,043,704 1.2629 0.35%
2020-12-03 0 2.890 - 2.900 2.800 2.930 588,000 1,719,140 2.9237 1.259 - 1.263 1.219 1.276 1,350,222 1.2732 -2.69%
2020-12-02 0 2.970 - 2.970 2.980 3.000 32,000 95,500 2.9844 1.293 - 1.293 1.298 1.306 73,481 1.2996 -0.67%
2020-12-01 0 2.990 - 2.990 3.000 3.000 400,000 1,200,000 3.0000 1.302 - 1.302 1.306 1.306 918,519 1.3065 6.79%
2020-11-30 0 2.800 - 2.800 2.700 2.800 12,000 32,600 2.7167 1.219 - 1.219 1.176 1.219 27,556 1.1831 -9.39%
2020-11-27 0 3.090 - 3.090 - - 0 0 - 1.346 - 1.346 - - 0 - 0.00%
2020-11-26 0 3.090 - 3.290 3.060 3.340 836,000 2,742,360 3.2803 1.346 - 1.433 1.333 1.455 1,919,704 1.4285 1.98%
2020-11-25 0 3.030 - 3.030 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2020-11-24 0 3.030 - 3.100 3.100 3.100 264,000 818,400 3.1000 1.320 - 1.350 1.350 1.350 606,222 1.3500 -2.26%
2020-11-23 0 3.100 - 3.200 3.100 3.110 18,000 55,820 3.1011 1.350 - 1.394 1.350 1.354 41,333 1.3505 0.00%
2020-11-20 0 3.100 - 3.180 3.050 3.200 1,196,000 3,729,740 3.1185 1.350 - 1.385 1.328 1.394 2,746,370 1.3581 1.64%
2020-11-19 0 3.050 3.050 3.180 3.050 3.350 554,000 1,761,260 3.1792 1.328 1.328 1.385 1.328 1.459 1,272,148 1.3845 -2.24%
2020-11-18 0 3.120 3.120 3.280 3.110 3.120 400,000 1,247,900 3.1198 1.359 1.359 1.428 1.354 1.359 918,519 1.3586 0.00%
2020-11-17 0 3.120 - 2.970 3.120 3.130 42,000 131,160 3.1229 1.359 - 1.293 1.359 1.363 96,444 1.3600 0.00%
2020-11-16 0 3.120 - 2.970 3.090 3.500 800,000 2,523,380 3.1542 1.359 - 1.293 1.346 1.524 1,837,037 1.3736 -5.45%
2020-11-13 0 3.300 - 3.140 - - 0 0 - 1.437 - 1.367 - - 0 - 0.00%
2020-11-12 0 3.300 - 3.140 3.290 3.300 760,000 2,507,920 3.2999 1.437 - 1.367 1.433 1.437 1,745,185 1.4371 -2.65%
2020-11-11 0 3.390 - 3.390 3.400 3.450 880,000 3,035,500 3.4494 1.476 - 1.476 1.481 1.502 2,020,741 1.5022 12.25%
2020-11-10 0 3.020 - 2.870 3.020 3.020 32,000 96,640 3.0200 1.315 - 1.250 1.315 1.315 73,481 1.3152 0.00%
2020-11-09 0 3.020 - 3.020 3.020 3.100 24,000 74,240 3.0933 1.315 - 1.315 1.315 1.350 55,111 1.3471 -4.43%
2020-11-06 0 3.160 - 3.010 3.070 3.190 364,000 1,160,180 3.1873 1.376 - 1.311 1.337 1.389 835,852 1.3880 4.64%
2020-11-05 0 3.020 - 3.020 3.000 3.030 170,000 513,380 3.0199 1.315 - 1.315 1.306 1.320 390,370 1.3151 0.67%
2020-11-04 0 3.000 - 3.000 2.990 3.020 784,000 2,354,840 3.0036 1.306 - 1.306 1.302 1.315 1,800,296 1.3080 0.00%
2020-11-03 0 3.000 - 3.040 3.000 3.070 122,000 366,640 3.0052 1.306 - 1.324 1.306 1.337 280,148 1.3087 -4.76%
2020-11-02 0 3.150 3.010 3.150 - - 0 0 - 1.372 1.311 1.372 - - 0 - 0.00%
2020-10-30 0 3.150 3.010 3.200 3.000 3.150 1,376,000 4,251,040 3.0894 1.372 1.311 1.394 1.306 1.372 3,159,704 1.3454 3.96%
2020-10-29 0 3.030 - 3.080 2.980 3.090 162,000 496,500 3.0648 1.320 - 1.341 1.298 1.346 372,000 1.3347 0.00%
2020-10-28 0 3.030 3.020 3.150 3.000 3.150 178,000 557,100 3.1298 1.320 1.315 1.372 1.306 1.372 408,741 1.3630 -4.42%
2020-10-27 0 3.170 - 3.170 3.090 3.170 46,000 144,160 3.1339 1.380 - 1.380 1.346 1.380 105,630 1.3648 0.63%
2020-10-23 0 3.150 - 3.150 3.140 3.170 404,000 1,275,620 3.1575 1.372 - 1.372 1.367 1.380 927,704 1.3750 -3.96%
2020-10-22 0 3.280 - 3.280 3.270 3.280 70,000 229,440 3.2777 1.428 - 1.428 1.424 1.428 160,741 1.4274 1.86%
2020-10-21 0 3.220 - 3.240 3.220 3.260 156,000 508,480 3.2595 1.402 - 1.411 1.402 1.420 358,222 1.4195 3.87%
2020-10-20 0 3.100 - 3.170 3.000 3.480 476,000 1,477,160 3.1033 1.350 - 1.380 1.306 1.515 1,093,037 1.3514 -6.06%
2020-10-19 0 3.300 - 3.400 - - 0 0 - 1.437 - 1.481 - - 0 - 0.00%
2020-10-16 0 3.300 - 3.300 3.290 3.350 116,000 384,280 3.3128 1.437 - 1.437 1.433 1.459 266,370 1.4427 4.76%
2020-10-15 0 3.150 3.020 3.150 3.000 3.200 86,000 271,280 3.1544 1.372 1.315 1.372 1.306 1.394 197,481 1.3737 1.61%
2020-10-14 0 3.100 2.900 3.100 3.100 3.140 420,000 1,318,360 3.1390 1.350 1.263 1.350 1.350 1.367 964,444 1.3670 -1.27%
2020-10-12 0 3.140 3.100 3.240 3.130 3.260 152,000 485,020 3.1909 1.367 1.350 1.411 1.363 1.420 349,037 1.3896 -0.63%
2020-10-09 0 3.160 2.800 3.160 2.990 3.450 366,000 1,133,240 3.0963 1.376 1.219 1.376 1.302 1.502 840,444 1.3484 -8.93%
2020-10-08 0 3.470 - 3.510 - - 0 0 - 1.511 - 1.529 - - 0 - 0.00%
2020-10-07 0 3.470 2.900 3.600 - - 0 0 - 1.511 1.263 1.568 - - 0 - 0.00%
2020-10-06 0 3.470 - 3.500 - - 0 0 - 1.511 - 1.524 - - 0 - 0.00%
2020-10-05 0 3.470 - 3.540 - - 0 0 - 1.511 - 1.542 - - 0 - 0.00%
2020-09-30 0 3.470 2.900 3.560 - - 0 0 - 1.511 1.263 1.550 - - 0 - 0.00%
2020-09-29 0 3.470 - 3.580 - - 0 0 - 1.511 - 1.559 - - 0 - 0.00%
2020-09-28 0 3.470 - 3.480 3.450 3.470 612,000 2,123,480 3.4697 1.511 - 1.515 1.502 1.511 1,405,333 1.5110 0.58%
2020-09-25 0 3.450 - 3.480 3.440 3.450 626,000 2,159,620 3.4499 1.502 - 1.515 1.498 1.502 1,437,481 1.5024 0.00%
2020-09-24 0 3.450 3.350 3.500 3.450 3.570 98,000 348,560 3.5567 1.502 1.459 1.524 1.502 1.555 225,037 1.5489 -3.09%
2020-09-23 0 3.560 3.450 3.560 3.550 3.700 472,000 1,731,040 3.6675 1.550 1.502 1.550 1.546 1.611 1,083,852 1.5971 -3.78%
2020-09-22 0 3.700 3.450 3.740 3.690 3.700 548,000 2,027,520 3.6999 1.611 1.502 1.629 1.607 1.611 1,258,370 1.6112 -1.07%
2020-09-21 0 3.740 3.450 3.740 3.740 3.800 236,000 882,760 3.7405 1.629 1.502 1.629 1.629 1.655 541,926 1.6289 3.89%
2020-09-18 0 3.600 3.500 3.700 3.600 3.700 518,000 1,906,800 3.6811 1.568 1.524 1.611 1.568 1.611 1,189,481 1.6031 -2.44%
2020-09-17 0 3.690 3.500 3.690 - - 0 0 - 1.607 1.524 1.607 - - 0 - 0.00%
2020-09-16 0 3.690 3.520 3.690 - - 0 0 - 1.607 1.533 1.607 - - 0 - -0.27%
2020-09-15 0 3.700 3.500 3.700 - - 0 0 - 1.611 1.524 1.611 - - 0 - 0.00%
2020-09-14 0 3.700 3.500 3.700 3.420 3.780 400,000 1,477,840 3.6946 1.611 1.524 1.611 1.489 1.646 918,519 1.6089 2.78%
2020-09-11 0 3.600 3.500 3.650 3.600 3.600 2,006,000 7,221,600 3.6000 1.568 1.524 1.590 1.568 1.568 4,606,370 1.5677 0.00%
2020-09-10 0 3.600 3.510 3.600 3.600 3.600 84,000 302,400 3.6000 1.568 1.529 1.568 1.568 1.568 192,889 1.5677 0.00%
2020-09-09 0 3.600 3.500 3.750 3.510 3.600 322,000 1,158,760 3.5986 1.568 1.524 1.633 1.529 1.568 739,407 1.5671 0.00%
2020-09-08 0 3.600 3.510 3.800 3.500 3.650 494,000 1,768,360 3.5797 1.568 1.529 1.655 1.524 1.590 1,134,370 1.5589 0.00%
2020-09-07 0 3.600 3.420 3.740 3.430 3.800 598,000 2,203,360 3.6845 1.568 1.489 1.629 1.494 1.655 1,373,185 1.6046 -0.55%
2020-09-04 0 3.620 3.420 3.610 - - 0 0 - 1.576 1.489 1.572 - - 0 - 0.00%
2020-09-03 0 3.620 - 3.640 3.380 3.620 244,000 851,780 3.4909 1.576 - 1.585 1.472 1.576 560,296 1.5202 3.43%
2020-09-02 0 3.500 3.380 3.500 3.360 3.500 1,056,000 3,664,220 3.4699 1.524 1.472 1.524 1.463 1.524 2,424,889 1.5111 0.00%
2020-09-01 0 3.500 3.330 3.670 3.340 3.500 448,000 1,557,360 3.4763 1.524 1.450 1.598 1.455 1.524 1,028,741 1.5139 -1.69%
2020-08-31 0 3.560 3.210 3.730 - - 0 0 - 1.550 1.398 1.624 - - 0 - 0.00%
2020-08-28 0 3.560 3.380 3.630 3.560 3.700 130,000 480,020 3.6925 1.550 1.472 1.581 1.550 1.611 298,519 1.6080 -5.57%
2020-08-27 0 3.770 3.450 3.770 3.440 3.800 826,000 3,056,280 3.7001 1.642 1.502 1.642 1.498 1.655 1,896,741 1.6113 2.72%
2020-08-26 0 3.670 3.120 - - - 0 0 - 1.598 1.359 - - - 0 - 0.00%
2020-08-25 0 3.670 3.500 3.900 3.500 3.800 2,534,000 9,418,540 3.7169 1.598 1.524 1.698 1.524 1.655 5,818,815 1.6186 -0.81%
2020-08-24 0 3.700 3.260 3.800 3.600 3.700 420,000 1,552,000 3.6952 1.611 1.420 1.655 1.568 1.611 964,444 1.6092 -2.63%
2020-08-21 0 3.800 3.280 3.800 - - 0 0 - 1.655 1.428 1.655 - - 0 - -2.56%
2020-08-20 0 3.900 3.260 3.900 3.850 3.900 420,000 1,622,500 3.8631 1.698 1.420 1.698 1.677 1.698 964,444 1.6823 2.90%
2020-08-19 0 3.790 - 3.790 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2020-08-18 0 3.790 3.260 3.790 - - 0 0 - 1.650 1.420 1.650 - - 0 - -0.26%
2020-08-17 0 3.800 3.220 3.810 3.800 3.850 1,788,000 6,799,500 3.8029 1.655 1.402 1.659 1.655 1.677 4,105,778 1.6561 -1.55%
2020-08-14 0 3.860 3.220 3.930 3.860 3.940 24,000 92,960 3.8733 1.681 1.402 1.711 1.681 1.716 55,111 1.6868 -2.28%
2020-08-13 0 3.950 3.220 3.990 3.650 3.950 10,000 37,980 3.7980 1.720 1.402 1.738 1.590 1.720 22,963 1.6540 9.72%
2020-08-12 0 3.600 3.400 3.900 3.590 3.600 1,570,000 5,651,960 3.6000 1.568 1.481 1.698 1.563 1.568 3,605,185 1.5677 -9.77%
2020-08-11 0 3.990 3.350 3.800 - - 0 0 - 1.738 1.459 1.655 - - 0 - 0.00%
2020-08-10 0 3.990 - 3.990 3.900 3.990 168,000 669,660 3.9861 1.738 - 1.738 1.698 1.738 385,778 1.7359 2.31%
2020-08-07 0 3.900 3.200 - - - 0 0 - 1.698 1.394 - - - 0 - 0.00%
2020-08-06 0 3.900 3.300 4.060 3.890 3.900 212,000 824,700 3.8901 1.698 1.437 1.768 1.694 1.698 486,815 1.6941 -1.02%
2020-08-05 0 3.940 3.300 - 3.940 3.940 420,000 1,654,800 3.9400 1.716 1.437 - 1.716 1.716 964,444 1.7158 0.25%
2020-08-04 0 3.930 3.230 - - - 0 0 - 1.711 1.407 - - - 0 - 0.00%
2020-08-03 0 3.930 3.200 3.980 3.930 4.000 1,194,000 4,750,060 3.9783 1.711 1.394 1.733 1.711 1.742 2,741,778 1.7325 -1.50%
2020-07-31 0 3.990 3.500 4.000 3.990 3.990 62,000 247,380 3.9900 1.738 1.524 1.742 1.738 1.738 142,370 1.7376 -0.25%
2020-07-30 0 4.000 3.060 4.000 4.000 4.000 26,000 104,000 4.0000 1.742 1.333 1.742 1.742 1.742 59,704 1.7419 0.00%
2020-07-29 0 4.000 3.030 4.000 - - 0 0 - 1.742 1.320 1.742 - - 0 - 0.00%
2020-07-28 0 4.000 3.040 4.000 - - 0 0 - 1.742 1.324 1.742 - - 0 - 0.00%
2020-07-27 0 4.000 3.030 4.000 - - 0 0 - 1.742 1.320 1.742 - - 0 - 0.00%
2020-07-24 0 4.000 3.000 4.000 - - 0 0 - 1.742 1.306 1.742 - - 0 - 0.00%
2020-07-23 0 4.000 3.500 4.200 - - 0 0 - 1.742 1.524 1.829 - - 0 - 0.00%
2020-07-22 0 4.000 3.000 4.000 3.500 4.000 432,000 1,600,400 3.7046 1.742 1.306 1.742 1.524 1.742 992,000 1.6133 18.34%
2020-07-21 0 3.380 3.150 - - - 0 0 - 1.472 1.372 - - - 0 - 0.00%
2020-07-20 0 3.380 3.200 - - - 0 0 - 1.472 1.394 - - - 0 - 0.00%
2020-07-17 0 3.380 3.210 3.400 3.370 3.400 600,000 2,033,840 3.3897 1.472 1.398 1.481 1.468 1.481 1,377,778 1.4762 2.74%
2020-07-16 0 3.290 3.100 - 3.290 3.290 600,000 1,979,960 3.2999 1.433 1.350 - 1.433 1.433 1,377,778 1.4371 -0.30%
2020-07-15 0 3.300 3.130 3.500 - - 0 0 - 1.437 1.363 1.524 - - 0 - 0.00%
2020-07-14 0 3.300 3.100 3.400 3.100 3.300 686,000 2,260,300 3.2949 1.437 1.350 1.481 1.350 1.437 1,575,259 1.4349 0.00%
2020-07-13 0 3.300 3.000 3.420 - - 0 0 - 1.437 1.306 1.489 - - 0 - 0.00%
2020-07-10 0 3.300 3.150 - 3.280 3.340 1,854,000 6,118,240 3.3000 1.437 1.372 - 1.428 1.455 4,257,333 1.4371 3.45%
2020-07-09 0 3.190 2.880 3.190 3.250 3.250 2,000 6,500 3.2500 1.389 1.254 1.389 1.415 1.415 4,593 1.4153 -4.78%
2020-07-08 0 3.350 3.250 3.450 - - 0 0 - 1.459 1.415 1.502 - - 0 - 0.00%
2020-07-07 0 3.350 3.250 3.450 - - 0 0 - 1.459 1.415 1.502 - - 0 - 0.00%
2020-07-06 0 3.350 3.280 - 3.350 3.350 2,000 6,700 3.3500 1.459 1.428 - 1.459 1.459 4,593 1.4589 -0.89%
2020-07-03 0 3.380 3.300 3.540 3.350 3.510 474,000 1,657,340 3.4965 1.472 1.437 1.542 1.459 1.529 1,088,444 1.5227 -5.06%
2020-07-02 0 3.560 3.250 4.500 - - 0 0 - 1.550 1.415 1.960 - - 0 - 0.00%
2020-06-30 0 3.560 3.100 3.590 3.560 3.560 20,000 71,200 3.5600 1.550 1.350 1.563 1.550 1.550 45,926 1.5503 0.00%
2020-06-29 0 3.560 2.310 3.600 3.560 3.700 524,000 1,938,200 3.6989 1.550 1.006 1.568 1.550 1.611 1,203,259 1.6108 9.54%
2020-06-26 0 3.250 - 3.410 3.250 3.250 12,000 39,000 3.2500 1.415 - 1.485 1.415 1.415 27,556 1.4153 -0.61%
2020-06-24 0 3.270 3.260 3.340 3.250 3.300 166,000 547,540 3.2984 1.424 1.420 1.455 1.415 1.437 381,185 1.4364 -4.94%
2020-06-23 0 3.440 3.220 - - - 0 0 - 1.498 1.402 - - - 0 - 0.00%
2020-06-22 0 3.440 3.400 3.600 3.440 3.440 2,000 6,880 3.4400 1.498 1.481 1.568 1.498 1.498 4,593 1.4981 -2.27%
2020-06-19 0 3.520 3.430 3.880 3.410 3.520 16,000 55,480 3.4675 1.533 1.494 1.690 1.485 1.533 36,741 1.5100 2.03%
2020-06-18 0 3.450 3.400 3.530 3.380 3.590 410,000 1,442,420 3.5181 1.502 1.481 1.537 1.472 1.563 941,481 1.5321 1.47%
2020-06-17 0 3.400 3.370 3.600 3.360 3.450 1,804,000 6,170,840 3.4206 1.481 1.468 1.568 1.463 1.502 4,142,519 1.4896 -1.45%
2020-06-16 0 3.450 3.360 3.460 3.370 3.470 482,000 1,647,160 3.4173 1.502 1.463 1.507 1.468 1.511 1,106,815 1.4882 -0.86%
2020-06-15 0 3.480 3.360 3.650 3.390 3.480 10,000 34,620 3.4620 1.515 1.463 1.590 1.476 1.515 22,963 1.5076 2.65%
2020-06-12 0 3.390 3.200 3.390 3.360 3.390 6,000 20,220 3.3700 1.476 1.394 1.476 1.463 1.476 13,778 1.4676 0.89%
2020-06-11 0 3.360 2.510 3.540 3.360 3.470 2,034,000 7,017,160 3.4499 1.463 1.093 1.542 1.463 1.511 4,670,667 1.5024 -3.17%
2020-06-10 0 3.470 3.380 3.480 3.420 3.470 896,000 3,091,020 3.4498 1.511 1.472 1.515 1.489 1.511 2,057,481 1.5023 0.29%
2020-06-09 0 3.460 3.380 3.460 3.460 3.460 2,000 6,920 3.4600 1.507 1.472 1.507 1.507 1.507 4,593 1.5068 0.29%
2020-06-08 0 3.450 3.380 3.490 3.450 3.450 2,000 6,900 3.4500 1.502 1.472 1.520 1.502 1.502 4,593 1.5024 0.00%
2020-06-05 0 3.450 3.330 3.500 3.350 3.500 1,884,000 6,482,420 3.4408 1.502 1.450 1.524 1.459 1.524 4,326,222 1.4984 -1.43%
2020-06-04 0 3.500 3.500 3.670 3.500 3.880 158,000 555,100 3.5133 1.524 1.524 1.598 1.524 1.690 362,815 1.5300 -9.79%
2020-06-03 0 3.880 3.440 3.930 3.320 3.880 1,704,000 5,930,520 3.4804 1.690 1.498 1.711 1.446 1.690 3,912,889 1.5156 13.78%
2020-06-02 0 3.410 3.410 3.600 3.420 3.500 8,000 27,520 3.4400 1.485 1.485 1.568 1.489 1.524 18,370 1.4981 -2.57%
2020-06-01 0 3.500 3.420 3.500 3.410 3.600 1,616,000 5,637,040 3.4883 1.524 1.489 1.524 1.485 1.568 3,710,815 1.5191 0.00%
2020-05-29 0 3.500 3.410 3.500 3.300 3.800 1,654,000 5,653,560 3.4181 1.524 1.485 1.524 1.437 1.655 3,798,074 1.4885 1.74%
2020-05-28 0 3.440 3.440 3.590 3.440 3.600 184,000 633,840 3.4448 1.498 1.498 1.563 1.498 1.568 422,519 1.5001 -4.44%
2020-05-27 0 3.600 3.440 3.650 3.400 3.600 1,902,000 6,602,300 3.4712 1.568 1.498 1.590 1.481 1.568 4,367,556 1.5117 4.35%
2020-05-26 0 3.450 3.390 3.490 3.380 3.500 1,748,000 6,047,740 3.4598 1.502 1.476 1.520 1.472 1.524 4,013,926 1.5067 -1.43%
2020-05-25 0 3.500 3.450 3.600 3.400 3.680 1,806,000 6,223,760 3.4462 1.524 1.502 1.568 1.481 1.603 4,147,111 1.5007 0.00%
2020-05-22 0 3.500 3.300 3.500 3.390 3.510 1,842,000 6,404,480 3.4769 1.524 1.437 1.524 1.476 1.529 4,229,778 1.5141 0.00%
2020-05-21 0 3.500 3.340 3.530 3.400 3.510 1,554,000 5,424,860 3.4909 1.524 1.455 1.537 1.481 1.529 3,568,444 1.5202 0.00%
2020-05-20 0 3.500 3.460 3.550 3.300 3.640 2,026,000 6,993,520 3.4519 1.524 1.507 1.546 1.437 1.585 4,652,296 1.5032 1.45%
2020-05-19 0 3.450 3.310 3.500 3.450 3.560 1,662,000 5,836,040 3.5115 1.502 1.441 1.524 1.502 1.550 3,816,444 1.5292 -2.82%
2020-05-18 0 3.550 3.350 3.550 3.250 3.550 1,868,000 6,420,320 3.4370 1.546 1.459 1.546 1.415 1.546 4,289,481 1.4968 2.01%
2020-05-15 0 3.480 3.090 3.480 3.480 3.480 16,000 55,680 3.4800 1.515 1.346 1.515 1.515 1.515 36,741 1.5155 -0.57%
2020-05-14 0 3.500 3.100 3.610 3.300 3.600 60,000 200,200 3.3367 1.524 1.350 1.572 1.437 1.568 137,778 1.4531 -2.78%
2020-05-13 0 3.600 3.200 3.600 3.400 3.700 308,000 1,078,400 3.5013 1.568 1.394 1.568 1.481 1.611 707,259 1.5248 5.88%
2020-05-12 0 3.400 2.140 - 3.250 3.400 1,664,000 5,546,360 3.3331 1.481 0.932 - 1.415 1.481 3,821,037 1.4515 0.59%
2020-05-11 0 3.380 2.080 3.380 3.330 3.380 874,000 2,910,600 3.3302 1.472 0.906 1.472 1.450 1.472 2,006,963 1.4503 0.00%
2020-05-08 0 3.380 1.100 3.370 3.260 3.420 894,000 2,950,980 3.3009 1.472 0.479 1.468 1.420 1.489 2,052,889 1.4375 -1.17%
2020-05-07 0 3.420 - 3.420 3.300 3.450 4,000 13,500 3.3750 1.489 - 1.489 1.437 1.502 9,185 1.4698 3.64%
2020-05-06 0 3.300 3.200 3.300 3.300 3.400 6,000 19,720 3.2867 1.437 1.394 1.437 1.437 1.481 13,778 1.4313 -2.94%
2020-05-05 0 3.400 3.200 3.400 3.250 3.470 390,000 1,326,400 3.4010 1.481 1.394 1.481 1.415 1.511 895,556 1.4811 -2.02%
2020-05-04 0 3.470 2.010 3.300 3.350 3.550 96,000 322,300 3.3573 1.511 0.875 1.437 1.459 1.546 220,444 1.4620 -2.25%
2020-04-29 0 3.550 3.000 3.560 3.550 3.580 10,000 35,560 3.5560 1.546 1.306 1.550 1.546 1.559 22,963 1.5486 -0.84%
2020-04-28 0 3.580 - 3.750 3.580 3.580 2,000 7,160 3.5800 1.559 - 1.633 1.559 1.559 4,593 1.5590 0.00%
2020-04-27 0 3.580 1.100 - 3.580 3.580 2,000 7,160 3.5800 1.559 0.479 - 1.559 1.559 4,593 1.5590 0.00%
2020-04-24 0 3.580 2.040 - 3.580 3.580 2,000 7,160 3.5800 1.559 0.888 - 1.559 1.559 4,593 1.5590 0.00%
2020-04-23 0 3.580 2.530 3.580 3.550 3.650 302,000 1,102,000 3.6490 1.559 1.102 1.559 1.546 1.590 693,481 1.5891 0.85%
2020-04-22 0 3.550 3.000 3.550 3.600 3.600 2,000 7,200 3.6000 1.546 1.306 1.546 1.568 1.568 4,593 1.5677 -1.39%
2020-04-21 0 3.600 3.110 - 3.600 3.600 2,000 7,200 3.6000 1.568 1.354 - 1.568 1.568 4,593 1.5677 0.00%
2020-04-20 0 3.600 - - 3.500 3.600 70,000 245,300 3.5043 1.568 - - 1.524 1.568 160,741 1.5261 1.41%
2020-04-17 0 3.550 - 3.550 3.550 3.550 6,000 21,300 3.5500 1.546 - 1.546 1.546 1.546 13,778 1.5460 0.00%
2020-04-16 0 3.550 2.080 3.500 3.400 3.600 566,000 2,004,300 3.5412 1.546 0.906 1.524 1.481 1.568 1,299,704 1.5421 -1.39%
2020-04-15 0 3.600 2.040 - 3.500 3.600 6,000 21,400 3.5667 1.568 0.888 - 1.524 1.568 13,778 1.5532 2.86%
2020-04-14 0 3.500 3.010 3.500 - - 94,000 328,080 3.4902 1.524 1.311 1.524 - - 215,852 1.5199 0.00%
2020-04-09 0 3.500 2.100 3.600 3.500 3.500 2,000 7,000 3.5000 1.524 0.915 1.568 1.524 1.524 4,593 1.5242 0.00%
2020-04-08 0 3.600 2.640 3.650 3.600 3.600 202,000 727,200 3.6000 1.524 1.118 1.545 1.524 1.524 477,105 1.5242 0.00%
2020-04-07 0 3.600 - 3.600 3.500 3.600 26,000 92,940 3.5746 1.524 - 1.524 1.482 1.524 61,410 1.5134 1.41%
2020-04-06 0 3.550 3.020 3.580 3.500 3.550 1,512,000 5,292,600 3.5004 1.503 1.279 1.516 1.482 1.503 3,571,200 1.4820 0.00%
2020-04-03 0 3.550 - 3.550 3.550 3.550 2,000 7,100 3.5500 1.503 - 1.503 1.503 1.503 4,724 1.5030 0.00%
2020-04-02 0 3.550 - 3.550 3.550 3.550 2,000 7,100 3.5500 1.503 - 1.503 1.503 1.503 4,724 1.5030 0.00%
2020-04-01 0 3.550 - 3.550 3.580 3.580 60,000 214,800 3.5800 1.503 - 1.503 1.516 1.516 141,714 1.5157 -0.84%
2020-03-31 0 3.580 - 3.580 3.580 3.580 2,000 7,160 3.5800 1.516 - 1.516 1.516 1.516 4,724 1.5157 0.00%
2020-03-30 0 3.580 - 3.590 3.520 3.580 8,000 28,480 3.5600 1.516 - 1.520 1.490 1.516 18,895 1.5073 0.28%
2020-03-27 0 3.570 - 3.590 3.570 3.570 2,000 7,140 3.5700 1.511 - 1.520 1.511 1.511 4,724 1.5115 0.00%
2020-03-26 0 3.570 - 3.600 3.500 3.570 20,000 71,260 3.5630 1.511 - 1.524 1.482 1.511 47,238 1.5085 2.00%
2020-03-25 0 3.500 - 3.500 3.530 3.570 8,000 28,480 3.5600 1.482 - 1.482 1.495 1.511 18,895 1.5073 -1.41%
2020-03-24 0 3.550 - 3.600 3.550 3.580 432,000 1,537,420 3.5588 1.503 - 1.524 1.503 1.516 1,020,343 1.5068 0.00%
2020-03-23 0 3.550 - 3.590 3.400 3.600 204,000 694,300 3.4034 1.503 - 1.520 1.440 1.524 481,829 1.4410 -1.39%
2020-03-20 0 3.600 - 3.600 3.400 3.600 8,000 28,400 3.5500 1.524 - 1.524 1.440 1.524 18,895 1.5030 5.88%
2020-03-19 0 3.400 - 3.480 3.400 3.400 2,000 6,800 3.4000 1.440 - 1.473 1.440 1.440 4,724 1.4395 0.00%
2020-03-18 0 3.400 - 3.400 3.420 3.600 4,000 14,040 3.5100 1.440 - 1.440 1.448 1.524 9,448 1.4861 -0.58%
2020-03-17 0 3.420 1.150 3.420 3.420 3.420 4,000 13,680 3.4200 1.448 0.487 1.448 1.448 1.448 9,448 1.4480 0.00%
2020-03-16 0 3.420 - 3.470 3.450 3.560 108,000 373,240 3.4559 1.448 - 1.469 1.461 1.507 255,086 1.4632 -3.93%
2020-03-13 0 3.560 - 3.560 3.590 3.590 2,000 7,180 3.5900 1.507 - 1.507 1.520 1.520 4,724 1.5200 -0.84%
2020-03-12 0 3.590 3.010 3.590 3.680 3.680 2,000 7,360 3.6800 1.520 1.274 1.520 1.558 1.558 4,724 1.5581 -2.45%
2020-03-11 0 3.680 2.800 3.680 3.470 3.790 24,000 88,040 3.6683 1.558 1.185 1.558 1.469 1.605 56,686 1.5531 6.05%
2020-03-10 0 3.470 - 3.470 3.230 3.600 6,000 20,640 3.4400 1.469 - 1.469 1.368 1.524 14,171 1.4565 7.43%
2020-03-09 0 3.230 3.150 3.230 2.990 3.930 130,000 394,720 3.0363 1.368 1.334 1.368 1.266 1.664 307,048 1.2855 -17.81%
2020-03-06 0 3.930 - 3.940 3.930 3.930 2,000 7,860 3.9300 1.664 - 1.668 1.664 1.664 4,724 1.6639 0.00%
2020-03-05 0 3.930 - 3.930 3.940 3.940 2,000 7,880 3.9400 1.664 - 1.664 1.668 1.668 4,724 1.6681 -0.25%
2020-03-04 0 3.940 - 3.940 3.940 3.940 2,000 7,880 3.9400 1.668 - 1.668 1.668 1.668 4,724 1.6681 0.00%
2020-03-03 0 3.940 - 3.950 3.910 3.950 30,000 118,160 3.9387 1.668 - 1.672 1.655 1.672 70,857 1.6676 -0.25%
2020-03-02 0 3.950 - 3.950 3.840 3.960 66,000 261,120 3.9564 1.672 - 1.672 1.626 1.677 155,886 1.6751 1.02%
2020-02-28 0 3.910 - 3.910 3.850 3.960 576,000 2,279,500 3.9575 1.655 - 1.655 1.630 1.677 1,360,457 1.6755 -0.76%
2020-02-27 0 3.940 3.550 3.940 3.940 3.950 510,000 2,009,420 3.9400 1.668 1.503 1.668 1.668 1.672 1,204,571 1.6682 -0.25%
2020-02-26 0 3.950 - 3.960 3.790 3.970 426,000 1,619,420 3.8015 1.672 - 1.677 1.605 1.681 1,006,171 1.6095 -0.50%
2020-02-25 0 3.970 - 3.970 3.970 3.970 2,000 7,940 3.9700 1.681 - 1.681 1.681 1.681 4,724 1.6808 0.00%
2020-02-24 0 3.970 - 3.970 3.970 3.970 2,000 7,940 3.9700 1.681 - 1.681 1.681 1.681 4,724 1.6808 0.00%
2020-02-21 0 3.970 - 3.970 3.970 3.970 2,000 7,940 3.9700 1.681 - 1.681 1.681 1.681 4,724 1.6808 0.00%
2020-02-20 0 3.970 3.590 4.000 3.970 3.970 2,000 7,940 3.9700 1.681 1.520 1.694 1.681 1.681 4,724 1.6808 0.00%
2020-02-19 0 3.970 3.200 4.000 3.700 3.970 1,664,000 6,516,520 3.9162 1.681 1.355 1.694 1.567 1.681 3,930,210 1.6581 6.72%
2020-02-18 0 3.720 3.650 3.760 3.720 3.770 78,000 292,920 3.7554 1.575 1.545 1.592 1.575 1.596 184,229 1.5900 0.00%
2020-02-17 0 3.720 3.720 3.830 3.500 3.860 318,000 1,204,720 3.7884 1.575 1.575 1.622 1.482 1.634 751,086 1.6040 -3.63%
2020-02-14 0 3.860 3.200 3.860 3.860 3.860 2,000 7,720 3.8600 1.634 1.355 1.634 1.634 1.634 4,724 1.6343 0.00%
2020-02-13 0 3.860 - 3.870 3.870 3.900 46,000 178,140 3.8726 1.634 - 1.639 1.639 1.651 108,648 1.6396 -1.03%
2020-02-12 0 3.900 - 3.930 3.710 3.900 506,000 1,900,400 3.7557 1.651 - 1.664 1.571 1.651 1,195,124 1.5901 2.90%
2020-02-11 0 3.790 - 3.690 3.680 3.940 840,000 3,100,500 3.6911 1.605 - 1.562 1.558 1.668 1,984,000 1.5628 -3.81%
2020-02-10 0 3.940 - 3.950 3.900 3.940 10,000 39,320 3.9320 1.668 - 1.672 1.651 1.668 23,619 1.6648 1.03%
2020-02-07 0 3.900 - 3.950 3.900 3.900 2,000 7,800 3.9000 1.651 - 1.672 1.651 1.651 4,724 1.6512 0.00%
2020-02-06 0 3.900 - 3.950 3.700 3.900 388,000 1,460,180 3.7634 1.651 - 1.672 1.567 1.651 916,419 1.5934 5.41%
2020-02-05 0 3.700 - 3.710 3.710 3.750 792,000 2,944,320 3.7176 1.567 - 1.571 1.571 1.588 1,870,629 1.5740 -1.33%
2020-02-04 0 3.750 - 3.750 3.610 3.800 6,000 22,200 3.7000 1.588 - 1.588 1.528 1.609 14,171 1.5665 1.63%
2020-02-03 0 3.690 - 3.690 3.690 3.730 262,000 966,860 3.6903 1.562 - 1.562 1.562 1.579 618,819 1.5624 -1.34%
2020-01-31 0 3.740 - 3.750 3.740 3.770 262,000 982,460 3.7498 1.583 - 1.588 1.583 1.596 618,819 1.5876 -0.80%
2020-01-30 0 3.770 2.850 3.760 3.690 3.850 608,000 2,310,180 3.7996 1.596 1.207 1.592 1.562 1.630 1,436,038 1.6087 -2.08%
2020-01-29 0 3.850 - 3.840 3.890 3.890 4,000 15,180 3.7950 1.630 - 1.626 1.647 1.647 9,448 1.6068 -1.28%
2020-01-24 0 3.900 - 3.900 3.870 3.900 1,170,000 4,561,880 3.8990 1.651 - 1.651 1.639 1.651 2,763,429 1.6508 0.52%
2020-01-23 0 3.880 3.880 3.890 3.800 4.000 544,000 2,139,560 3.9330 1.643 1.643 1.647 1.609 1.694 1,284,876 1.6652 -3.00%
2020-01-22 0 4.000 3.330 4.000 3.950 4.000 562,000 2,229,420 3.9669 1.694 1.410 1.694 1.672 1.694 1,327,390 1.6796 0.00%
2020-01-21 0 4.000 2.910 4.000 4.000 4.000 2,000 8,000 4.0000 1.694 1.232 1.694 1.694 1.694 4,724 1.6935 0.00%
2020-01-20 0 4.000 2.560 4.000 2.560 4.000 1,972,000 7,792,340 3.9515 1.694 1.084 1.694 1.084 1.694 4,657,676 1.6730 0.50%
2020-01-17 0 3.980 - 4.000 3.980 3.990 172,000 685,760 3.9870 1.685 - 1.694 1.685 1.689 406,248 1.6880 0.00%
2020-01-16 0 3.980 3.790 4.000 3.790 3.980 178,000 694,440 3.9013 1.685 1.605 1.694 1.605 1.685 420,419 1.6518 0.51%
2020-01-15 0 3.960 3.610 3.970 3.720 4.060 402,000 1,597,220 3.9732 1.677 1.528 1.681 1.575 1.719 949,486 1.6822 -2.46%
2020-01-14 0 4.060 3.740 4.090 3.580 4.200 2,714,000 11,140,740 4.1049 1.719 1.583 1.732 1.516 1.778 6,410,210 1.7380 13.41%
2020-01-13 0 3.580 3.500 3.600 3.580 3.590 42,000 150,540 3.5843 1.516 1.482 1.524 1.516 1.520 99,200 1.5175 -0.28%
2020-01-10 0 3.590 - 3.590 3.590 3.590 836,000 3,001,240 3.5900 1.520 - 1.520 1.520 1.520 1,974,552 1.5200 0.00%
2020-01-09 0 3.590 2.100 3.600 3.590 3.590 200,000 718,000 3.5900 1.520 0.889 1.524 1.520 1.520 472,381 1.5200 -0.28%
2020-01-08 0 3.600 - 3.600 3.590 3.700 168,000 603,500 3.5923 1.524 - 1.524 1.520 1.567 396,800 1.5209 0.00%
2020-01-07 0 3.600 3.380 3.600 3.800 3.800 2,000 7,600 3.8000 1.524 1.431 1.524 1.609 1.609 4,724 1.6089 -5.26%
2020-01-06 0 3.800 - 3.800 3.980 4.090 82,000 335,160 4.0873 1.609 - 1.609 1.685 1.732 193,676 1.7305 -4.52%
2020-01-03 0 3.980 - 3.980 3.970 4.200 820,000 3,366,580 4.1056 1.685 - 1.685 1.681 1.778 1,936,762 1.7383 -2.69%
2020-01-02 0 4.090 1.330 4.090 4.090 4.090 2,000 8,180 4.0900 1.732 0.563 1.732 1.732 1.732 4,724 1.7317 0.00%
2019-12-31 0 4.090 - 4.090 4.090 4.090 2,000 8,180 4.0900 1.732 - 1.732 1.732 1.732 4,724 1.7317 0.00%
2019-12-30 0 4.090 - 4.090 4.110 4.110 2,000 8,220 4.1100 1.732 - 1.732 1.740 1.740 4,724 1.7401 -0.49%
2019-12-27 0 4.110 1.020 4.110 4.100 4.110 82,000 336,960 4.1093 1.740 0.432 1.740 1.736 1.740 193,676 1.7398 0.24%
2019-12-24 0 4.100 2.010 4.100 4.100 4.100 2,000 8,200 4.1000 1.736 0.851 1.736 1.736 1.736 4,724 1.7359 -0.24%
2019-12-23 0 4.110 - 4.110 4.150 4.150 2,000 8,300 4.1500 1.740 - 1.740 1.757 1.757 4,724 1.7571 -0.96%
2019-12-20 0 4.150 - 4.150 4.090 4.150 210,000 869,300 4.1395 1.757 - 1.757 1.732 1.757 496,000 1.7526 1.47%
2019-12-19 0 4.090 2.400 4.100 4.080 4.100 74,000 302,660 4.0900 1.732 1.016 1.736 1.727 1.736 174,781 1.7317 -0.24%
2019-12-18 0 4.100 - 4.100 4.100 4.100 2,000 8,200 4.1000 1.736 - 1.736 1.736 1.736 4,724 1.7359 0.00%
2019-12-17 0 4.100 3.450 4.110 3.970 4.150 110,000 452,560 4.1142 1.736 1.461 1.740 1.681 1.757 259,810 1.7419 -1.20%
2019-12-16 0 4.150 2.330 4.160 3.980 4.180 12,000 49,220 4.1017 1.757 0.986 1.761 1.685 1.770 28,343 1.7366 -0.72%
2019-12-13 0 4.180 4.100 4.180 4.180 4.540 4,000 17,440 4.3600 1.770 1.736 1.770 1.770 1.922 9,448 1.8460 -7.93%
2019-12-12 0 4.540 2.290 4.540 4.630 4.630 2,000 9,260 4.6300 1.922 0.970 1.922 1.960 1.960 4,724 1.9603 -1.94%
2019-12-11 0 4.630 3.300 4.630 4.400 4.700 16,000 74,400 4.6500 1.960 1.397 1.960 1.863 1.990 37,790 1.9688 5.23%
2019-12-10 0 4.400 2.290 4.400 4.400 4.400 2,000 8,800 4.4000 1.863 0.970 1.863 1.863 1.863 4,724 1.8629 0.00%
2019-12-09 0 4.400 1.050 4.400 4.420 4.420 2,000 8,840 4.4200 1.863 0.445 1.863 1.871 1.871 4,724 1.8714 -0.45%
2019-12-06 0 4.420 - 4.440 4.410 4.450 72,000 318,280 4.4206 1.871 - 1.880 1.867 1.884 170,057 1.8716 -0.67%
2019-12-05 0 4.450 3.190 4.480 4.100 4.500 104,000 467,100 4.4913 1.884 1.351 1.897 1.736 1.905 245,638 1.9016 8.54%
2019-12-04 0 4.100 - 4.500 4.100 4.100 2,000 8,200 4.1000 1.736 - 1.905 1.736 1.736 4,724 1.7359 0.00%
2019-12-03 0 4.100 3.180 4.100 4.060 4.100 34,000 139,320 4.0976 1.736 1.346 1.736 1.719 1.736 80,305 1.7349 0.99%
2019-12-02 0 4.060 3.180 4.060 4.050 4.080 314,000 1,275,660 4.0626 1.719 1.346 1.719 1.715 1.727 741,638 1.7201 -0.49%
2019-11-29 0 4.080 - 4.080 4.170 4.200 190,000 795,800 4.1884 1.727 - 1.727 1.766 1.778 448,762 1.7733 -2.86%
2019-11-28 0 4.200 - 4.200 4.260 4.260 2,000 8,520 4.2600 1.778 - 1.778 1.804 1.804 4,724 1.8036 -1.41%
2019-11-27 0 4.260 3.200 4.480 4.050 4.300 1,520,000 6,532,540 4.2977 1.804 1.355 1.897 1.715 1.821 3,590,095 1.8196 5.19%
2019-11-26 0 4.050 3.650 4.050 4.090 4.150 14,000 57,380 4.0986 1.715 1.545 1.715 1.732 1.757 33,067 1.7353 -2.41%
2019-11-25 0 4.150 3.500 4.150 4.100 4.290 184,000 775,440 4.2143 1.757 1.482 1.757 1.736 1.816 434,590 1.7843 -1.19%
2019-11-22 0 4.200 - 4.250 4.200 4.400 486,000 2,060,940 4.2406 1.778 - 1.799 1.778 1.863 1,147,886 1.7954 0.00%
2019-11-21 0 4.200 3.650 4.200 4.000 4.300 432,000 1,842,960 4.2661 1.778 1.545 1.778 1.694 1.821 1,020,343 1.8062 5.00%
2019-11-20 0 4.000 3.500 4.000 3.210 4.600 970,000 3,507,380 3.6159 1.694 1.482 1.694 1.359 1.948 2,291,048 1.5309 -13.04%
2019-11-19 0 4.600 3.990 4.600 4.750 4.800 88,000 418,260 4.7530 1.948 1.689 1.948 2.011 2.032 207,848 2.0123 -3.77%
2019-11-18 0 4.780 4.320 4.950 4.780 4.800 34,000 163,080 4.7965 2.024 1.829 2.096 2.024 2.032 80,305 2.0308 0.00%
2019-11-15 0 4.780 2.510 4.790 4.780 4.780 2,000 9,560 4.7800 2.024 1.063 2.028 2.024 2.024 4,724 2.0238 0.00%
2019-11-14 0 4.780 4.450 4.790 4.360 4.790 10,000 46,700 4.6700 2.024 1.884 2.028 1.846 2.028 23,619 1.9772 -0.21%
2019-11-13 0 4.790 4.260 4.790 4.790 4.790 2,000 9,580 4.7900 2.028 1.804 2.028 2.028 2.028 4,724 2.0280 0.00%
2019-11-12 0 4.790 4.300 4.850 4.400 4.850 14,000 66,360 4.7400 2.028 1.821 2.053 1.863 2.053 33,067 2.0069 -1.24%
2019-11-11 0 4.850 3.400 4.870 4.730 4.900 10,000 48,400 4.8400 2.053 1.440 2.062 2.003 2.075 23,619 2.0492 -0.41%
2019-11-08 0 4.870 4.000 4.870 4.880 4.880 2,000 9,760 4.8800 2.062 1.694 2.062 2.066 2.066 4,724 2.0661 -0.20%
2019-11-07 0 4.880 4.320 4.880 4.850 4.900 56,000 274,220 4.8968 2.066 1.829 2.066 2.053 2.075 132,267 2.0732 0.62%
2019-11-06 0 4.850 4.330 4.850 4.800 4.990 294,000 1,422,980 4.8401 2.053 1.833 2.053 2.032 2.113 694,400 2.0492 -1.02%
2019-11-05 0 4.900 3.850 4.920 4.800 4.950 482,000 2,365,300 4.9073 2.075 1.630 2.083 2.032 2.096 1,138,438 2.0777 2.08%
2019-11-04 0 4.800 3.800 4.850 3.800 4.900 58,000 275,660 4.7528 2.032 1.609 2.053 1.609 2.075 136,990 2.0123 0.42%
2019-11-01 0 4.780 3.900 4.780 4.780 4.800 126,000 604,760 4.7997 2.024 1.651 2.024 2.024 2.032 297,600 2.0321 0.00%
2019-10-31 0 4.780 4.060 4.790 4.760 4.790 272,000 1,295,980 4.7646 2.024 1.719 2.028 2.015 2.028 642,438 2.0173 -0.21%
2019-10-30 0 4.790 2.900 4.790 4.500 4.840 498,000 2,275,520 4.5693 2.028 1.228 2.028 1.905 2.049 1,176,229 1.9346 6.44%
2019-10-29 0 4.500 - 4.500 4.500 4.650 554,000 2,504,580 4.5209 1.905 - 1.905 1.905 1.969 1,308,495 1.9141 -3.23%
2019-10-28 0 4.650 - 4.650 4.650 4.680 1,034,000 4,820,240 4.6617 1.969 - 1.969 1.969 1.981 2,442,210 1.9737 -0.64%
2019-10-25 0 4.680 3.520 4.680 4.500 4.750 322,000 1,516,280 4.7089 1.981 1.490 1.981 1.905 2.011 760,533 1.9937 4.00%
2019-10-24 0 4.500 3.680 4.500 4.440 4.530 284,000 1,269,200 4.4690 1.905 1.558 1.905 1.880 1.918 670,781 1.8921 1.12%
2019-10-23 0 4.450 3.030 4.450 4.450 4.600 202,000 899,200 4.4515 1.884 1.283 1.884 1.884 1.948 477,105 1.8847 -3.26%
2019-10-22 0 4.600 3.850 4.600 4.350 4.700 6,000 27,440 4.5733 1.948 1.630 1.948 1.842 1.990 14,171 1.9363 5.75%
2019-10-21 0 4.350 3.640 4.350 4.190 4.350 4,000 17,080 4.2700 1.842 1.541 1.842 1.774 1.842 9,448 1.8079 3.82%
2019-10-18 0 4.190 4.150 4.200 4.090 4.400 342,000 1,444,540 4.2238 1.774 1.757 1.778 1.732 1.863 807,771 1.7883 2.44%
2019-10-17 0 4.090 3.900 4.100 3.900 4.400 1,124,000 4,703,340 4.1845 1.732 1.651 1.736 1.651 1.863 2,654,781 1.7716 -7.05%
2019-10-16 0 4.400 4.200 4.400 2.200 4.950 204,000 883,900 4.3328 1.863 1.778 1.863 0.931 2.096 481,829 1.8345 -8.90%
2019-10-15 0 4.830 - 4.830 4.690 4.980 164,000 815,980 4.9755 2.045 - 2.045 1.986 2.108 387,352 2.1066 2.99%
2019-10-14 0 4.690 4.500 4.700 4.550 4.810 54,000 246,500 4.5648 1.986 1.905 1.990 1.926 2.036 127,543 1.9327 -2.70%
2019-10-11 0 4.820 4.400 4.830 4.400 5.090 1,124,000 5,613,100 4.9939 2.041 1.863 2.045 1.863 2.155 2,654,781 2.1143 -3.60%
2019-10-10 0 5.000 4.200 5.000 4.830 5.100 8,000 39,520 4.9400 2.117 1.778 2.117 2.045 2.159 18,895 2.0915 3.52%
2019-10-09 0 4.830 4.500 4.830 4.500 5.000 256,000 1,210,900 4.7301 2.045 1.905 2.045 1.905 2.117 604,648 2.0027 -2.82%
2019-10-08 0 4.970 4.110 4.970 4.980 4.980 2,000 9,960 4.9800 2.104 1.740 2.104 2.108 2.108 4,724 2.1085 -0.40%
2019-10-04 0 4.990 - 4.990 5.000 5.000 2,000 10,000 5.0000 2.113 - 2.113 2.117 2.117 4,724 2.1169 -0.20%
2019-10-03 0 5.000 - 5.000 5.090 5.090 2,000 10,180 5.0900 2.117 - 2.117 2.155 2.155 4,724 2.1550 -1.77%
2019-10-02 0 5.090 4.800 5.090 5.000 5.200 484,000 2,504,300 5.1742 2.155 2.032 2.155 2.117 2.202 1,143,162 2.1907 -6.78%
2019-09-30 0 5.460 - 5.460 5.460 5.500 112,000 613,260 5.4755 2.312 - 2.312 2.312 2.329 264,533 2.3183 -0.55%
2019-09-27 0 5.490 4.800 5.490 5.000 5.600 902,000 5,020,920 5.5664 2.324 2.032 2.324 2.117 2.371 2,130,438 2.3568 3.98%
2019-09-26 0 5.280 - 5.280 5.250 5.300 152,000 805,500 5.2993 2.235 - 2.235 2.223 2.244 359,010 2.2437 0.57%
2019-09-25 0 5.250 - 5.250 5.000 5.280 234,000 1,209,520 5.1689 2.223 - 2.223 2.117 2.235 552,686 2.1884 -0.57%
2019-09-24 0 5.280 4.870 5.280 5.000 5.300 266,000 1,405,160 5.2826 2.235 2.062 2.235 2.117 2.244 628,267 2.2366 3.33%
2019-09-23 0 5.110 4.870 5.110 5.110 5.400 158,000 835,200 5.2861 2.164 2.062 2.164 2.164 2.286 373,181 2.2381 -5.37%
2019-09-20 0 5.400 5.390 5.490 5.220 5.500 342,600 1,855,552 5.4161 2.286 2.282 2.324 2.210 2.329 809,189 2.2931 3.45%
2019-09-19 0 5.220 - 5.220 5.330 5.330 2,000 10,660 5.3300 2.210 - 2.210 2.257 2.257 4,724 2.2567 -2.06%
2019-09-18 0 5.330 - 5.330 - - 0 0 - 2.257 - 2.257 - - 0 - -1.48%
2019-09-17 0 5.410 5.350 5.410 5.270 5.420 120,000 646,560 5.3880 2.291 2.265 2.291 2.231 2.295 283,429 2.2812 2.66%
2019-09-16 0 5.270 - 5.270 5.260 5.300 24,000 126,940 5.2892 2.231 - 2.231 2.227 2.244 56,686 2.2394 0.19%
2019-09-13 0 5.260 - 5.270 5.190 5.260 2,060,000 10,695,600 5.1920 2.227 - 2.231 2.197 2.227 4,865,524 2.1982 0.00%
2019-09-12 0 5.260 - 5.270 5.260 5.270 192,000 1,009,940 5.2601 2.227 - 2.231 2.227 2.231 453,486 2.2271 -0.19%
2019-09-11 0 5.270 - 5.270 5.270 5.280 194,000 1,022,420 5.2702 2.231 - 2.231 2.231 2.235 458,210 2.2313 -0.19%
2019-09-10 0 5.280 - 5.280 5.000 5.280 182,000 919,000 5.0495 2.235 - 2.235 2.117 2.235 429,867 2.1379 3.53%
2019-09-09 0 5.100 - 5.100 5.100 5.100 2,000 10,200 5.1000 2.159 - 2.159 2.159 2.159 4,724 2.1593 0.00%
2019-09-06 0 5.100 - 5.200 5.100 5.290 4,000 20,780 5.1950 2.159 - 2.202 2.159 2.240 9,448 2.1995 -3.59%
2019-09-05 0 5.290 - 5.290 5.290 5.290 2,000 10,580 5.2900 2.240 - 2.240 2.240 2.240 4,724 2.2397 0.00%
2019-09-04 0 5.290 - 5.300 5.290 5.300 336,000 1,777,980 5.2916 2.240 - 2.244 2.240 2.244 793,600 2.2404 0.00%
2019-09-03 0 5.290 - 5.290 5.300 5.300 2,000 10,600 5.3000 2.240 - 2.240 2.244 2.244 4,724 2.2440 -0.19%
2019-09-02 0 5.300 - 5.300 5.300 5.300 2,000 10,600 5.3000 2.244 - 2.244 2.244 2.244 4,724 2.2440 0.00%
2019-08-30 0 5.300 - 5.300 5.290 5.340 262,000 1,391,020 5.3092 2.244 - 2.244 2.240 2.261 618,819 2.2479 0.19%
2019-08-29 0 5.290 - 5.290 5.200 5.300 182,000 962,080 5.2862 2.240 - 2.240 2.202 2.244 429,867 2.2381 -0.19%
2019-08-28 0 5.300 - 5.300 5.100 5.390 1,405,000 7,309,660 5.2026 2.244 - 2.244 2.159 2.282 3,318,476 2.2027 0.00%
2019-08-27 0 5.300 - 5.300 5.200 5.390 656,000 3,500,660 5.3364 2.244 - 2.244 2.202 2.282 1,549,410 2.2594 1.92%
2019-08-26 0 5.200 - 5.200 5.200 5.200 2,000 10,400 5.2000 2.202 - 2.202 2.202 2.202 4,724 2.2016 0.00%
2019-08-23 0 5.200 - 5.200 5.150 5.500 402,000 2,080,060 5.1743 2.202 - 2.202 2.180 2.329 949,486 2.1907 -4.41%
2019-08-22 0 5.440 - 5.450 5.440 5.450 96,000 522,260 5.4402 2.303 - 2.307 2.303 2.307 226,743 2.3033 -0.18%
2019-08-21 0 5.450 - 5.450 5.450 5.450 2,000 10,900 5.4500 2.307 - 2.307 2.307 2.307 4,724 2.3075 0.00%
2019-08-20 0 5.450 - 5.450 5.490 5.490 2,000 10,980 5.4900 2.307 - 2.307 2.324 2.324 4,724 2.3244 -0.73%
2019-08-19 0 5.490 - 5.490 5.490 5.490 40,000 219,600 5.4900 2.324 - 2.324 2.324 2.324 94,476 2.3244 0.00%
2019-08-16 0 5.490 - 5.490 5.490 5.490 20,000 109,800 5.4900 2.324 - 2.324 2.324 2.324 47,238 2.3244 0.00%
2019-08-15 0 5.490 - 5.500 5.490 5.490 32,000 175,680 5.4900 2.324 - 2.329 2.324 2.324 75,581 2.3244 -1.44%
2019-08-14 0 5.570 - 5.570 5.490 5.570 62,000 345,180 5.5674 2.358 - 2.358 2.324 2.358 146,438 2.3572 1.46%
2019-08-13 0 5.490 - 5.490 5.450 5.490 324,000 1,777,440 5.4859 2.324 - 2.324 2.307 2.324 765,257 2.3227 0.73%
2019-08-12 0 5.450 5.390 5.500 5.450 5.450 2,000 10,900 5.4500 2.307 2.282 2.329 2.307 2.307 4,724 2.3075 0.00%
2019-08-09 0 5.450 5.400 5.450 5.450 5.490 72,000 395,200 5.4889 2.307 2.286 2.307 2.307 2.324 170,057 2.3239 0.00%
2019-08-08 0 5.450 - 5.500 5.450 5.590 4,000 22,080 5.5200 2.307 - 2.329 2.307 2.367 9,448 2.3371 -2.50%
2019-08-07 0 5.590 - 5.590 5.590 5.590 58,000 324,220 5.5900 2.367 - 2.367 2.367 2.367 136,990 2.3667 -0.53%
2019-08-06 0 5.620 5.600 5.620 5.600 5.620 274,000 1,537,440 5.6111 2.379 2.371 2.379 2.371 2.379 647,162 2.3757 -1.92%
2019-08-05 0 5.730 - 5.730 5.740 5.750 170,000 977,340 5.7491 2.426 - 2.426 2.430 2.434 401,524 2.4341 -0.52%
2019-08-02 0 5.760 - 5.760 5.760 5.800 142,000 818,800 5.7662 2.439 - 2.439 2.439 2.456 335,390 2.4413 -0.69%
2019-08-01 0 5.800 - 6.190 5.620 5.800 10,000 57,400 5.7400 2.456 - 2.621 2.379 2.456 23,619 2.4302 2.11%
2019-07-31 0 5.680 - 5.680 5.600 5.680 32,000 181,600 5.6750 2.405 - 2.405 2.371 2.405 75,581 2.4027 1.43%
2019-07-30 0 5.600 5.550 5.650 5.600 5.600 894,000 5,006,400 5.6000 2.371 2.350 2.392 2.371 2.371 2,111,543 2.3710 0.00%
2019-07-29 0 5.600 5.550 5.600 5.600 5.600 2,000 11,200 5.6000 2.371 2.350 2.371 2.371 2.371 4,724 2.3710 0.00%
2019-07-26 0 5.600 - 5.640 5.600 5.650 106,000 593,800 5.6019 2.371 - 2.388 2.371 2.392 250,362 2.3718 -0.88%
2019-07-25 0 5.650 4.830 5.650 5.650 5.650 2,000 11,300 5.6500 2.392 2.045 2.392 2.392 2.392 4,724 2.3921 0.00%
2019-07-24 0 5.650 - 5.650 5.650 5.650 206,000 1,163,900 5.6500 2.392 - 2.392 2.392 2.392 486,552 2.3921 0.00%
2019-07-23 0 5.650 - 5.700 5.650 5.700 290,000 1,652,900 5.6997 2.392 - 2.413 2.392 2.413 684,952 2.4132 -0.88%
2019-07-22 0 5.700 - 6.300 5.500 5.700 492,000 2,706,400 5.5008 2.413 - 2.667 2.329 2.413 1,162,057 2.3290 1.79%
2019-07-19 0 5.600 5.420 5.600 5.350 5.650 426,000 2,326,500 5.4613 2.371 2.295 2.371 2.265 2.392 1,006,171 2.3122 4.28%
2019-07-18 0 5.370 - 5.370 - - 0 0 - 2.274 - 2.274 - - 0 - -1.47%
2019-07-17 0 5.450 - 5.450 5.450 5.450 2,000 10,900 5.4500 2.307 - 2.307 2.307 2.307 4,724 2.3075 0.00%
2019-07-16 0 5.450 - 5.450 5.450 5.450 2,000 10,900 5.4500 2.307 - 2.307 2.307 2.307 4,724 2.3075 -0.73%
2019-07-15 0 5.490 - 5.530 5.490 5.550 4,000 22,080 5.5200 2.324 - 2.341 2.324 2.350 9,448 2.3371 -1.08%
2019-07-12 0 5.550 - 5.550 5.550 5.740 902,000 5,006,480 5.5504 2.350 - 2.350 2.350 2.430 2,130,438 2.3500 -3.31%
2019-07-11 0 5.740 - 5.750 5.690 5.740 824,000 4,688,760 5.6902 2.430 - 2.434 2.409 2.430 1,946,210 2.4092 0.00%
2019-07-10 0 5.740 - 5.740 5.700 5.750 36,000 206,580 5.7383 2.430 - 2.430 2.413 2.434 85,029 2.4295 -0.17%
2019-07-09 0 5.750 5.700 5.750 5.750 5.750 2,000 11,500 5.7500 2.434 2.413 2.434 2.434 2.434 4,724 2.4345 0.00%
2019-07-08 0 5.750 - 5.800 5.750 5.800 16,000 92,700 5.7938 2.434 - 2.456 2.434 2.456 37,790 2.4530 -0.86%
2019-07-05 0 5.800 - 5.800 6.010 6.010 2,000 12,020 6.0100 2.456 - 2.456 2.545 2.545 4,724 2.5446 -3.33%
2019-07-04 0 6.000 - 6.000 6.150 6.150 2,000 12,300 6.1500 2.540 - 2.540 2.604 2.604 4,724 2.6038 -5.51%
2019-07-03 0 6.350 - 6.350 6.400 6.400 6,000 38,400 6.4000 2.689 - 2.689 2.710 2.710 14,171 2.7097 -0.78%
2019-07-02 0 6.400 5.500 6.400 5.500 6.500 42,000 257,060 6.1205 2.710 2.329 2.710 2.329 2.752 99,200 2.5913 -1.54%
2019-06-28 0 6.500 6.200 6.500 5.800 6.500 240,000 1,469,240 6.1218 2.752 2.625 2.752 2.456 2.752 566,857 2.5919 8.33%
2019-06-27 0 6.000 4.510 6.200 5.400 6.000 262,000 1,470,040 5.6108 2.540 1.909 2.625 2.286 2.540 618,819 2.3756 7.14%
2019-06-26 0 5.600 5.210 5.800 5.200 5.600 44,000 236,700 5.3795 2.371 2.206 2.456 2.202 2.371 103,924 2.2776 3.70%
2019-06-25 0 5.400 5.200 5.400 3.760 5.400 254,000 1,100,360 4.3321 2.286 2.202 2.286 1.592 2.286 599,924 1.8342 20.00%
2019-06-24 0 4.500 4.200 4.500 4.200 4.500 138,000 603,940 4.3764 1.905 1.778 1.905 1.778 1.905 325,943 1.8529 2.27%
2019-06-21 0 4.400 4.200 4.400 4.290 4.400 8,000 34,980 4.3725 1.863 1.778 1.863 1.816 1.863 18,895 1.8513 0.00%
2019-06-20 0 4.400 4.120 4.400 4.100 4.400 156,000 676,580 4.3371 1.863 1.744 1.863 1.736 1.863 368,457 1.8363 7.32%
2019-06-19 0 4.100 4.050 4.300 4.100 4.100 2,000 8,200 4.1000 1.736 1.715 1.821 1.736 1.736 4,724 1.7359 0.00%
2019-06-18 0 4.100 - 4.100 4.100 4.300 4,000 16,800 4.2000 1.736 - 1.736 1.736 1.821 9,448 1.7782 -4.65%
2019-06-17 0 4.300 - 4.300 4.100 4.300 28,000 117,200 4.1857 1.821 - 1.821 1.736 1.821 66,133 1.7722 1.18%
2019-06-14 0 4.250 - 4.300 4.250 4.350 12,000 51,200 4.2667 1.799 - 1.821 1.799 1.842 28,343 1.8065 -2.30%
2019-06-13 0 4.350 - 4.350 4.350 4.350 2,000 8,700 4.3500 1.842 - 1.842 1.842 1.842 4,724 1.8417 0.00%
2019-06-12 0 4.350 - 4.350 4.440 4.440 2,000 8,880 4.4400 1.842 - 1.842 1.880 1.880 4,724 1.8798 -2.03%
2019-06-11 0 4.440 - 4.440 4.150 4.440 50,000 213,580 4.2716 1.880 - 1.880 1.757 1.880 118,095 1.8085 0.45%
2019-06-10 0 4.420 4.390 4.430 4.420 4.420 2,000 8,840 4.4200 1.871 1.859 1.876 1.871 1.871 4,724 1.8714 0.00%
2019-06-06 0 4.420 4.400 4.420 4.200 4.420 2,302,000 10,124,960 4.3983 1.871 1.863 1.871 1.778 1.871 5,437,105 1.8622 2.79%
2019-06-05 0 4.300 4.050 4.300 4.250 4.300 2,188,000 9,406,640 4.2992 1.821 1.715 1.821 1.799 1.821 5,167,848 1.8202 0.94%
2019-06-04 0 4.260 - 4.260 4.000 4.310 1,190,000 5,107,860 4.2923 1.804 - 1.804 1.694 1.825 2,810,667 1.8173 -0.93%
2019-06-03 0 4.300 4.100 4.300 4.060 4.300 4,000 16,720 4.1800 1.821 1.736 1.821 1.719 1.821 9,448 1.7698 5.91%
2019-05-31 0 4.060 4.060 4.170 4.060 4.180 38,000 157,240 4.1379 1.719 1.719 1.766 1.719 1.770 89,752 1.7519 -0.49%
2019-05-30 0 4.080 3.690 4.080 3.400 4.080 258,000 913,660 3.5413 1.727 1.562 1.727 1.440 1.727 609,371 1.4993 20.00%
2019-05-29 0 3.400 3.230 3.480 2.980 3.600 2,374,000 8,332,140 3.5097 1.440 1.368 1.473 1.262 1.524 5,607,162 1.4860 6.25%
2019-05-28 0 3.200 - 3.880 3.200 3.210 16,000 51,240 3.2025 1.355 - 1.643 1.355 1.359 37,790 1.3559 0.00%
2019-05-27 0 3.200 2.700 3.800 3.190 3.200 16,000 51,180 3.1988 1.355 1.143 1.609 1.351 1.355 37,790 1.3543 0.31%
2019-05-24 0 3.190 - 3.190 3.300 3.300 2,000 6,600 3.3000 1.351 - 1.351 1.397 1.397 4,724 1.3972 -3.33%
2019-05-23 0 3.300 2.830 3.300 3.530 3.530 2,000 7,060 3.5300 1.397 1.198 1.397 1.495 1.495 4,724 1.4946 -6.52%
2019-05-22 0 3.530 2.900 3.790 3.360 3.540 574,000 2,018,020 3.5157 1.495 1.228 1.605 1.423 1.499 1,355,733 1.4885 5.06%
2019-05-21 0 3.360 3.420 3.860 3.340 3.360 14,000 46,880 3.3486 1.423 1.448 1.634 1.414 1.423 33,067 1.4177 0.00%
2019-05-20 0 3.360 - 3.380 3.360 3.460 16,000 54,400 3.4000 1.423 - 1.431 1.423 1.465 37,790 1.4395 -2.89%
2019-05-17 0 3.460 - 3.460 3.500 3.500 2,000 7,000 3.5000 1.465 - 1.465 1.482 1.482 4,724 1.4819 -1.14%
2019-05-16 0 3.500 - 3.500 3.500 3.500 22,000 77,000 3.5000 1.482 - 1.482 1.482 1.482 51,962 1.4819 0.00%
2019-05-15 0 3.500 - 3.500 3.500 3.500 188,000 658,000 3.5000 1.482 - 1.482 1.482 1.482 444,038 1.4819 0.00%
2019-05-14 0 3.500 2.850 3.500 3.450 3.550 162,000 566,600 3.4975 1.482 1.207 1.482 1.461 1.503 382,629 1.4808 -1.41%
2019-05-10 0 3.550 3.000 3.600 3.540 3.560 16,000 56,820 3.5513 1.503 1.270 1.524 1.499 1.507 37,790 1.5036 -0.28%
2019-05-09 0 3.560 - 3.700 3.560 3.560 10,000 35,620 3.5620 1.507 - 1.567 1.507 1.507 23,619 1.5081 -0.28%
2019-05-08 0 3.570 3.510 3.830 3.450 3.910 22,000 78,900 3.5864 1.511 1.486 1.622 1.461 1.655 51,962 1.5184 -8.70%
2019-05-07 0 3.910 - 4.090 3.910 3.910 2,000 7,820 3.9100 1.655 - 1.732 1.655 1.655 4,724 1.6554 0.00%
2019-05-06 0 3.910 - 4.100 3.910 3.910 2,000 7,820 3.9100 1.655 - 1.736 1.655 1.655 4,724 1.6554 0.00%
2019-05-03 0 3.910 - 4.140 3.910 3.910 2,000 7,820 3.9100 1.655 - 1.753 1.655 1.655 4,724 1.6554 0.00%
2019-05-02 0 3.910 3.910 4.100 3.910 3.920 6,000 23,480 3.9133 1.655 1.655 1.736 1.655 1.660 14,171 1.6569 0.00%
2019-04-30 0 3.910 3.910 4.000 3.850 3.910 16,000 62,240 3.8900 1.655 1.655 1.694 1.630 1.655 37,790 1.6470 1.56%
2019-04-29 0 3.850 3.850 4.180 3.850 3.900 10,000 38,660 3.8660 1.630 1.630 1.770 1.630 1.651 23,619 1.6368 -1.28%
2019-04-26 0 3.900 3.900 4.200 3.900 4.090 126,000 508,340 4.0344 1.651 1.651 1.778 1.651 1.732 297,600 1.7081 0.00%
2019-04-25 0 3.900 3.890 3.900 3.900 4.200 84,000 348,640 4.1505 1.651 1.647 1.651 1.651 1.778 198,400 1.7573 -4.88%
2019-04-24 0 4.100 4.000 4.300 4.000 4.110 36,000 147,220 4.0894 1.736 1.694 1.821 1.694 1.740 85,029 1.7314 2.50%
2019-04-23 0 4.000 4.000 4.300 3.900 3.950 348,000 1,363,980 3.9195 1.694 1.694 1.821 1.651 1.672 821,943 1.6595 2.56%
2019-04-18 0 3.900 3.690 3.900 3.780 3.980 542,000 2,119,040 3.9097 1.651 1.562 1.651 1.600 1.685 1,280,152 1.6553 3.17%
2019-04-17 0 3.780 3.770 3.980 3.770 3.780 6,000 22,660 3.7767 1.600 1.596 1.685 1.596 1.600 14,171 1.5990 0.27%
2019-04-16 0 3.770 3.600 3.780 3.770 3.800 44,000 166,460 3.7832 1.596 1.524 1.600 1.596 1.609 103,924 1.6018 -0.26%
2019-04-15 0 3.780 3.780 4.000 3.770 3.810 30,000 113,880 3.7960 1.600 1.600 1.694 1.596 1.613 70,857 1.6072 2.16%
2019-04-12 0 3.700 3.680 3.950 3.300 4.000 16,222,000 49,619,920 3.0588 1.567 1.558 1.672 1.397 1.694 38,314,819 1.2951 8.82%
2019-04-11 0 3.400 - 3.490 3.340 3.800 48,000 175,380 3.6538 1.440 - 1.478 1.414 1.609 113,371 1.5470 -10.53%
2019-04-10 0 3.800 - 3.890 3.750 3.800 6,000 22,600 3.7667 1.609 - 1.647 1.588 1.609 14,171 1.5948 1.33%
2019-04-09 0 3.750 3.600 3.750 3.750 3.810 58,000 217,600 3.7517 1.588 1.524 1.588 1.588 1.613 136,990 1.5884 -1.57%
2019-04-08 0 3.810 - 3.810 3.820 3.820 2,000 7,640 3.8200 1.613 - 1.613 1.617 1.617 4,724 1.6173 -0.26%
2019-04-04 0 3.820 - 3.880 3.820 3.820 4,000 15,240 3.8100 1.617 - 1.643 1.617 1.617 9,448 1.6131 0.53%
2019-04-03 0 3.800 3.650 3.800 3.720 3.860 170,000 653,900 3.8465 1.609 1.545 1.609 1.575 1.634 401,524 1.6285 2.15%
2019-04-02 0 3.720 - 3.860 3.720 3.720 2,000 7,440 3.7200 1.575 - 1.634 1.575 1.575 4,724 1.5750 0.00%
2019-04-01 0 3.720 - 3.720 3.720 3.730 24,000 89,340 3.7225 1.575 - 1.575 1.575 1.579 56,686 1.5761 0.00%
2019-03-29 0 3.720 3.570 3.720 3.720 3.800 32,000 119,200 3.7250 1.575 1.511 1.575 1.575 1.609 75,581 1.5771 -2.11%
2019-03-28 0 3.800 3.950 3.960 3.800 3.960 40,000 155,560 3.8890 1.609 1.672 1.677 1.609 1.677 94,476 1.6466 -5.00%
2019-03-27 0 4.000 3.560 4.110 4.000 4.200 36,000 145,460 4.0406 1.694 1.507 1.740 1.694 1.778 85,029 1.7107 -4.76%
2019-03-26 0 4.200 3.560 4.200 4.200 4.200 2,000 8,400 4.2000 1.778 1.507 1.778 1.778 1.778 4,724 1.7782 0.00%
2019-03-25 0 4.200 4.200 - 4.100 4.100 2,000 8,200 4.1000 1.778 1.778 - 1.736 1.736 4,724 1.7359 2.44%
2019-03-22 0 4.100 4.190 4.370 4.090 4.100 24,000 98,320 4.0967 1.736 1.774 1.850 1.732 1.736 56,686 1.7345 0.00%
2019-03-21 0 4.100 4.160 4.190 4.100 4.110 26,000 106,780 4.1069 1.736 1.761 1.774 1.736 1.740 61,410 1.7388 0.00%
2019-03-20 0 4.100 4.200 4.350 4.100 4.100 4,000 16,400 4.1000 1.736 1.778 1.842 1.736 1.736 9,448 1.7359 0.00%
2019-03-19 0 4.100 3.860 4.200 4.100 4.110 4,000 16,420 4.1050 1.736 1.634 1.778 1.736 1.740 9,448 1.7380 -0.24%
2019-03-18 0 4.110 3.810 4.120 3.790 4.110 1,164,000 4,582,780 3.9371 1.740 1.613 1.744 1.605 1.740 2,749,257 1.6669 0.49%
2019-03-15 0 4.090 3.950 4.100 3.600 4.100 3,734,000 14,419,740 3.8617 1.732 1.672 1.736 1.524 1.736 8,819,352 1.6350 -0.24%
2019-03-14 0 4.100 4.090 4.380 4.090 4.100 28,000 114,720 4.0971 1.736 1.732 1.854 1.732 1.736 66,133 1.7347 0.00%
2019-03-13 0 4.100 4.100 4.390 3.900 4.400 76,000 323,480 4.2563 1.736 1.736 1.859 1.651 1.863 179,505 1.8021 3.02%
2019-03-12 0 3.980 3.780 3.980 3.990 4.000 14,000 55,880 3.9914 1.685 1.600 1.685 1.689 1.694 33,067 1.6899 -0.50%
2019-03-11 0 4.000 3.910 4.000 3.910 4.380 86,000 342,900 3.9872 1.694 1.655 1.694 1.655 1.854 203,124 1.6881 -8.68%
2019-03-08 0 4.380 3.910 4.380 4.000 4.380 1,504,000 6,260,000 4.1622 1.854 1.655 1.854 1.694 1.854 3,552,305 1.7622 9.50%
2019-03-07 0 4.000 3.800 4.000 4.000 4.000 2,000 8,000 4.0000 1.694 1.609 1.694 1.694 1.694 4,724 1.6935 0.00%
2019-03-06 0 4.000 3.800 4.100 3.800 4.000 6,000 23,600 3.9333 1.694 1.609 1.736 1.609 1.694 14,171 1.6653 0.00%
2019-03-05 0 4.000 3.650 4.000 3.310 4.380 62,000 244,760 3.9477 1.694 1.545 1.694 1.401 1.854 146,438 1.6714 -8.68%
2019-03-04 0 4.380 - 4.380 4.380 4.380 2,000 8,760 4.3800 1.854 - 1.854 1.854 1.854 4,724 1.8544 0.00%
2019-03-01 0 4.380 3.070 4.380 4.370 4.380 228,000 997,140 4.3734 1.854 1.300 1.854 1.850 1.854 538,514 1.8517 0.23%
2019-02-28 0 4.370 4.420 4.430 4.370 4.370 8,000 34,960 4.3700 1.850 1.871 1.876 1.850 1.850 18,895 1.8502 0.00%
2019-02-27 0 4.370 4.430 4.450 4.370 4.380 4,000 17,500 4.3750 1.850 1.876 1.884 1.850 1.854 9,448 1.8523 -0.23%
2019-02-26 0 4.380 4.380 4.400 4.350 4.350 2,000 8,700 4.3500 1.854 1.854 1.863 1.842 1.842 4,724 1.8417 0.69%
2019-02-25 0 4.350 - 4.350 4.350 4.380 6,000 26,160 4.3600 1.842 - 1.842 1.842 1.854 14,171 1.8460 -0.68%
2019-02-22 0 4.380 4.380 4.400 4.340 4.340 2,000 8,680 4.3400 1.854 1.854 1.863 1.838 1.838 4,724 1.8375 0.92%
2019-02-21 0 4.340 4.340 4.350 4.240 4.300 10,000 42,680 4.2680 1.838 1.838 1.842 1.795 1.821 23,619 1.8070 0.93%
2019-02-20 0 4.300 - 4.300 4.250 4.300 6,000 25,700 4.2833 1.821 - 1.821 1.799 1.821 14,171 1.8135 0.00%
2019-02-19 0 4.300 - 4.300 4.310 4.310 2,000 8,620 4.3100 1.821 - 1.821 1.825 1.825 4,724 1.8248 -0.23%
2019-02-18 0 4.310 3.350 4.310 4.350 4.360 14,000 60,980 4.3557 1.825 1.418 1.825 1.842 1.846 33,067 1.8442 -0.92%
2019-02-15 0 4.350 3.350 4.350 4.350 4.350 2,000 8,700 4.3500 1.842 1.418 1.842 1.842 1.842 4,724 1.8417 0.00%
2019-02-14 0 4.350 3.360 4.350 4.350 4.350 2,000 8,700 4.3500 1.842 1.423 1.842 1.842 1.842 4,724 1.8417 0.00%
2019-02-13 0 4.350 3.350 4.350 4.350 4.350 24,000 104,420 4.3508 1.842 1.418 1.842 1.842 1.842 56,686 1.8421 0.00%
2019-02-12 0 4.350 4.340 4.350 4.300 4.350 12,000 52,000 4.3333 1.842 1.838 1.842 1.821 1.842 28,343 1.8347 1.16%
2019-02-11 0 4.300 - - 4.300 4.300 6,000 25,800 4.3000 1.821 - - 1.821 1.821 14,171 1.8206 0.00%
2019-02-08 0 4.300 4.300 - 4.300 4.300 2,000 8,600 4.3000 1.821 1.821 - 1.821 1.821 4,724 1.8206 0.00%
2019-02-04 0 4.300 - - 4.300 4.300 2,000 8,600 4.3000 1.821 - - 1.821 1.821 4,724 1.8206 0.00%
2019-02-01 0 4.300 4.100 - 4.300 4.300 12,000 50,800 4.2333 1.821 1.736 - 1.821 1.821 28,343 1.7923 0.00%
2019-01-31 0 4.300 - 4.300 4.260 4.300 182,000 782,520 4.2996 1.821 - 1.821 1.804 1.821 429,867 1.8204 0.94%
2019-01-30 0 4.260 3.500 - 4.250 4.260 22,000 93,660 4.2573 1.804 1.482 - 1.799 1.804 51,962 1.8025 0.00%
2019-01-29 0 4.260 3.680 4.260 4.280 4.280 2,000 8,560 4.2800 1.804 1.558 1.804 1.812 1.812 4,724 1.8121 -0.47%
2019-01-28 0 4.280 3.880 4.500 3.710 4.280 68,000 271,780 3.9968 1.812 1.643 1.905 1.571 1.812 160,610 1.6922 2.39%
2019-01-25 0 4.180 3.720 4.420 4.180 4.690 88,000 391,660 4.4507 1.770 1.575 1.871 1.770 1.986 207,848 1.8844 -10.87%
2019-01-24 0 4.690 4.600 4.750 4.580 4.750 488,000 2,310,060 4.7337 1.986 1.948 2.011 1.939 2.011 1,152,610 2.0042 -1.26%
2019-01-23 0 4.750 - 4.900 4.750 4.750 2,000 9,500 4.7500 2.011 - 2.075 2.011 2.011 4,724 2.0111 0.00%
2019-01-22 0 4.750 4.700 4.850 4.750 4.870 132,000 638,880 4.8400 2.011 1.990 2.053 2.011 2.062 311,771 2.0492 -2.46%
2019-01-21 0 4.870 - 4.870 4.870 4.880 8,000 39,020 4.8775 2.062 - 2.062 2.062 2.066 18,895 2.0651 -3.56%
2019-01-18 0 5.050 4.830 5.200 5.000 5.210 588,000 2,955,120 5.0257 2.138 2.045 2.202 2.117 2.206 1,388,800 2.1278 1.00%
2019-01-17 0 5.000 5.000 5.090 4.600 5.000 156,000 738,840 4.7362 2.117 2.117 2.155 1.948 2.117 368,457 2.0052 5.26%
2019-01-16 0 4.750 4.520 4.750 4.780 4.800 12,000 57,500 4.7917 2.011 1.914 2.011 2.024 2.032 28,343 2.0287 -1.04%
2019-01-15 0 4.800 4.600 4.810 4.800 5.010 40,000 195,900 4.8975 2.032 1.948 2.036 2.032 2.121 94,476 2.0735 -4.00%
2019-01-14 0 5.000 4.820 5.100 5.000 5.200 44,000 221,780 5.0405 2.117 2.041 2.159 2.117 2.202 103,924 2.1341 -3.85%
2019-01-11 0 5.200 5.200 5.350 4.900 5.390 82,000 425,100 5.1841 2.202 2.202 2.265 2.075 2.282 193,676 2.1949 6.12%
2019-01-10 0 4.900 4.860 5.050 4.850 5.100 102,000 506,880 4.9694 2.075 2.058 2.138 2.053 2.159 240,914 2.1040 -1.21%
2019-01-09 0 4.960 4.950 5.180 4.960 5.120 78,000 397,660 5.0982 2.100 2.096 2.193 2.100 2.168 184,229 2.1585 -2.36%
2019-01-08 0 5.080 5.020 5.130 5.000 5.670 270,000 1,402,860 5.1958 2.151 2.125 2.172 2.117 2.401 637,714 2.1998 -5.93%
2019-01-07 0 5.400 5.400 5.600 5.400 6.110 2,212,000 13,434,880 6.0736 2.286 2.286 2.371 2.286 2.587 5,224,533 2.5715 -6.41%
2019-01-04 0 5.770 5.500 5.770 5.770 6.280 140,000 848,700 6.0621 2.443 2.329 2.443 2.443 2.659 330,667 2.5666 -2.20%
2019-01-03 0 5.900 5.690 6.000 5.220 6.290 1,516,000 9,136,780 6.0269 2.498 2.409 2.540 2.210 2.663 3,580,648 2.5517 -6.20%
2019-01-02 0 6.290 6.100 6.330 6.030 6.800 2,492,000 15,741,080 6.3166 2.663 2.583 2.680 2.553 2.879 5,885,867 2.6744 -3.23%
2018-12-31 0 6.500 6.450 6.520 5.750 6.550 968,000 6,145,100 6.3482 2.752 2.731 2.760 2.434 2.773 2,286,324 2.6878 10.17%
2018-12-28 0 5.900 5.600 5.900 5.200 5.910 926,000 5,137,000 5.5475 2.498 2.371 2.498 2.202 2.502 2,187,124 2.3487 7.27%
2018-12-27 0 5.500 5.400 5.500 5.000 5.500 908,000 4,823,040 5.3117 2.329 2.286 2.329 2.117 2.329 2,144,610 2.2489 10.00%
2018-12-24 0 5.000 4.860 5.100 4.550 5.100 589,700 2,889,780 4.9004 2.117 2.058 2.159 1.926 2.159 1,392,815 2.0748 11.11%
2018-12-21 0 4.500 4.500 4.700 4.450 4.750 296,000 1,375,100 4.6456 1.905 1.905 1.990 1.884 2.011 699,124 1.9669 0.00%
2018-12-20 0 4.500 4.410 4.540 4.000 4.520 2,536,000 10,951,260 4.3183 1.905 1.867 1.922 1.694 1.914 5,989,790 1.8283 12.50%
2018-12-19 0 4.000 3.500 4.000 3.950 4.450 446,000 1,878,840 4.2126 1.694 1.482 1.694 1.672 1.884 1,053,410 1.7836 -10.11%
2018-12-18 0 4.450 4.350 4.450 4.180 4.500 1,176,000 5,226,580 4.4444 1.884 1.842 1.884 1.770 1.905 2,777,600 1.8817 6.46%
2018-12-17 0 4.180 4.020 4.230 4.100 4.320 464,000 1,912,920 4.1227 1.770 1.702 1.791 1.736 1.829 1,095,924 1.7455 -3.24%
2018-12-14 0 4.320 4.200 4.330 4.150 4.690 2,804,000 12,063,180 4.3021 1.829 1.778 1.833 1.757 1.986 6,622,781 1.8215 -3.57%
2018-12-13 0 4.480 4.500 4.510 4.150 4.500 964,000 4,132,540 4.2869 1.897 1.905 1.909 1.757 1.905 2,276,876 1.8150 7.95%
2018-12-12 0 4.150 4.140 4.190 4.140 4.400 262,000 1,102,820 4.2092 1.757 1.753 1.774 1.753 1.863 618,819 1.7821 -3.49%
2018-12-11 0 4.300 4.300 4.350 4.100 4.650 832,000 3,666,220 4.4065 1.821 1.821 1.842 1.736 1.969 1,965,105 1.8657 -2.05%
2018-12-10 0 4.390 4.310 4.430 3.890 4.500 708,000 2,996,100 4.2318 1.859 1.825 1.876 1.647 1.905 1,672,229 1.7917 12.56%
2018-12-07 0 3.900 3.900 3.930 3.400 3.900 2,692,000 9,356,640 3.4757 1.651 1.651 1.664 1.440 1.651 6,358,248 1.4716 13.04%
2018-12-06 0 3.450 3.400 3.450 3.300 3.450 152,000 516,160 3.3958 1.461 1.440 1.461 1.397 1.461 359,010 1.4377 0.88%
2018-12-05 0 3.420 3.330 3.430 2.950 3.450 2,530,000 7,686,820 3.0383 1.448 1.410 1.452 1.249 1.461 5,975,619 1.2864 14.00%
2018-12-04 0 3.000 3.000 3.120 2.960 3.120 122,000 367,700 3.0139 1.270 1.270 1.321 1.253 1.321 288,152 1.2761 1.35%
2018-12-03 0 2.960 2.960 3.000 2.950 2.970 46,000 136,040 2.9574 1.253 1.253 1.270 1.249 1.257 108,648 1.2521 0.34%
2018-11-30 0 2.950 2.950 3.070 2.950 3.050 1,566,000 4,694,000 2.9974 1.249 1.249 1.300 1.249 1.291 3,698,743 1.2691 -3.28%
2018-11-29 0 3.050 3.050 3.060 2.910 3.090 1,284,000 3,857,560 3.0043 1.291 1.291 1.296 1.232 1.308 3,032,686 1.2720 -1.29%
2018-11-28 0 3.090 3.010 3.090 2.960 3.170 1,718,000 5,242,980 3.0518 1.308 1.274 1.308 1.253 1.342 4,057,752 1.2921 4.39%
2018-11-27 0 2.960 2.960 2.970 2.800 3.140 200,000 601,640 3.0082 1.253 1.253 1.257 1.185 1.329 472,381 1.2736 -2.31%
2018-11-26 0 3.030 3.010 3.050 2.840 3.200 368,000 1,115,140 3.0303 1.283 1.274 1.291 1.202 1.355 869,181 1.2830 6.69%
2018-11-23 0 2.840 2.830 2.860 2.600 2.930 3,196,000 8,694,940 2.7206 1.202 1.198 1.211 1.101 1.241 7,548,648 1.1519 5.19%
2018-11-22 0 2.700 2.700 2.780 2.650 2.790 12,000 32,240 2.6867 1.143 1.143 1.177 1.122 1.181 28,343 1.1375 -3.23%
2018-11-21 0 2.790 2.790 2.830 2.500 2.800 2,274,000 5,818,100 2.5585 1.181 1.181 1.198 1.058 1.185 5,370,971 1.0832 2.57%
2018-11-20 0 2.720 2.710 2.750 2.680 2.840 278,000 766,980 2.7589 1.152 1.147 1.164 1.135 1.202 656,610 1.1681 -3.55%
2018-11-19 0 2.820 2.780 2.820 2.650 2.850 492,000 1,374,400 2.7935 1.194 1.177 1.194 1.122 1.207 1,162,057 1.1827 9.30%
2018-11-16 0 2.580 2.600 2.650 2.260 2.800 1,038,000 2,716,640 2.6172 1.092 1.101 1.122 0.957 1.185 2,451,657 1.1081 14.16%
2018-11-15 0 2.260 2.250 2.320 2.080 2.400 1,008,000 2,253,920 2.2360 0.957 0.953 0.982 0.881 1.016 2,380,800 0.9467 -2.16%
2018-11-14 0 2.310 2.260 2.310 2.310 2.400 52,000 122,660 2.3588 0.978 0.957 0.978 0.978 1.016 122,819 0.9987 -2.94%
2018-11-13 0 2.380 2.270 2.430 2.380 2.380 96,000 228,480 2.3800 1.008 0.961 1.029 1.008 1.008 226,743 1.0077 0.00%
2018-11-12 0 2.380 2.310 2.380 2.310 2.400 30,000 70,880 2.3627 1.008 0.978 1.008 0.978 1.016 70,857 1.0003 0.85%
2018-11-09 0 2.360 2.280 2.400 2.350 2.440 452,000 1,072,120 2.3719 0.999 0.965 1.016 0.995 1.033 1,067,581 1.0043 -1.26%
2018-11-08 0 2.390 2.310 2.450 2.310 2.430 416,000 985,220 2.3683 1.012 0.978 1.037 0.978 1.029 982,552 1.0027 3.02%
2018-11-07 0 2.320 2.250 2.320 2.000 2.340 116,000 250,080 2.1559 0.982 0.953 0.982 0.847 0.991 273,981 0.9128 -0.85%
2018-11-06 0 2.340 2.340 2.350 2.280 2.360 82,000 190,320 2.3210 0.991 0.991 0.995 0.965 0.999 193,676 0.9827 -0.85%
2018-11-05 0 2.360 2.350 2.400 2.350 2.460 148,000 352,360 2.3808 0.999 0.995 1.016 0.995 1.042 349,562 1.0080 -4.07%
2018-11-02 0 2.460 2.460 2.480 2.360 2.510 4,974,000 12,092,140 2.4311 1.042 1.042 1.050 0.999 1.063 11,748,114 1.0293 2.93%
2018-11-01 0 2.390 2.350 2.410 2.350 2.530 1,954,000 4,810,920 2.4621 1.012 0.995 1.020 0.995 1.071 4,615,162 1.0424 -2.45%
2018-10-31 0 2.450 2.430 2.450 2.320 2.590 502,000 1,256,360 2.5027 1.037 1.029 1.037 0.982 1.097 1,185,676 1.0596 5.60%
2018-10-30 0 2.320 2.230 2.370 2.100 2.320 6,114,000 13,310,400 2.1770 0.982 0.944 1.003 0.889 0.982 14,440,686 0.9217 8.92%
2018-10-29 0 2.130 2.020 2.250 2.030 2.140 178,000 371,980 2.0898 0.902 0.855 0.953 0.859 0.906 420,419 0.8848 4.93%
2018-10-26 0 2.030 2.000 2.030 1.850 2.050 3,898,000 7,793,040 1.9992 0.859 0.847 0.859 0.783 0.868 9,206,705 0.8465 1.50%
2018-10-25 0 2.000 2.000 2.040 1.990 2.080 4,320,000 8,722,540 2.0191 0.847 0.847 0.864 0.843 0.881 10,203,429 0.8549 -2.44%
2018-10-24 0 2.050 2.030 2.070 2.000 2.100 900,000 1,837,940 2.0422 0.868 0.859 0.876 0.847 0.889 2,125,714 0.8646 -2.38%
2018-10-23 0 2.100 2.100 2.120 1.990 2.140 442,000 910,160 2.0592 0.889 0.889 0.898 0.843 0.906 1,043,962 0.8718 -0.47%
2018-10-22 0 2.110 2.070 2.110 2.060 2.180 508,000 1,099,800 2.1650 0.893 0.876 0.893 0.872 0.923 1,199,848 0.9166 -1.40%
2018-10-19 0 2.140 2.140 2.180 2.120 2.200 118,000 255,920 2.1688 0.906 0.906 0.923 0.898 0.931 278,705 0.9182 0.47%
2018-10-18 0 2.130 2.120 2.130 2.130 2.170 136,000 291,400 2.1426 0.902 0.898 0.902 0.902 0.919 321,219 0.9072 -1.39%
2018-10-16 0 2.160 2.160 2.190 2.100 2.360 478,000 1,045,340 2.1869 0.915 0.915 0.927 0.889 0.999 1,128,990 0.9259 -5.68%
2018-10-15 0 2.290 2.290 2.300 2.150 2.330 66,000 146,760 2.2236 0.970 0.970 0.974 0.910 0.986 155,886 0.9415 -1.72%
2018-10-12 0 2.330 2.330 2.340 2.210 2.420 966,000 2,306,280 2.3875 0.986 0.986 0.991 0.936 1.025 2,281,600 1.0108 -2.92%
2018-10-11 0 2.400 2.300 2.390 1.960 2.450 1,010,000 2,206,060 2.1842 1.016 0.974 1.012 0.830 1.037 2,385,524 0.9248 5.26%
2018-10-10 0 2.280 2.280 2.300 2.240 2.400 422,000 980,500 2.3235 0.965 0.965 0.974 0.948 1.016 996,724 0.9837 1.79%
2018-10-09 0 2.240 2.210 2.240 2.240 2.400 396,000 908,980 2.2954 0.948 0.936 0.948 0.948 1.016 935,314 0.9718 -4.27%
2018-10-08 0 2.340 2.340 2.380 2.280 2.560 588,000 1,392,820 2.3687 0.991 0.991 1.008 0.965 1.084 1,388,800 1.0029 -7.51%
2018-10-05 0 2.530 2.490 2.550 2.340 2.570 822,000 2,041,660 2.4838 1.071 1.054 1.080 0.991 1.088 1,941,486 1.0516 1.20%
2018-10-04 0 2.500 2.500 2.510 2.330 3.060 5,788,000 15,182,520 2.6231 1.058 1.058 1.063 0.986 1.296 13,670,705 1.1106 -15.54%
2018-10-03 0 2.960 2.940 2.960 2.430 2.990 8,226,000 22,817,960 2.7739 1.253 1.245 1.253 1.029 1.266 19,429,029 1.1744 24.89%
2018-10-02 0 2.370 2.370 2.430 2.080 2.480 2,444,000 5,686,180 2.3266 1.003 1.003 1.029 0.881 1.050 5,772,495 0.9850 18.50%
2018-09-28 0 2.000 2.000 2.020 1.890 2.550 6,538,000 14,403,680 2.2031 0.847 0.847 0.855 0.800 1.080 15,442,133 0.9328 -5.66%
2018-09-27 0 2.120 2.100 2.130 1.710 2.570 40,204,000 87,231,500 2.1697 0.898 0.889 0.902 0.724 1.088 94,958,019 0.9186

Webb-site Database - Powered By Linux Group

Back to top