Precious Dragon Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01861  2019-06-21    
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
2026-06-29 0 2.990 2.990 3.000 2.990 2.990 10,000 29,900 2.9900 2.990 2.990 3.000 2.990 2.990 10,000 2.9900 0.67%
2026-06-26 0 2.970 2.760 2.990 2.690 2.970 189,500 520,695 2.7477 2.970 2.760 2.990 2.690 2.970 189,500 2.7477 -0.67%
2026-06-25 0 2.990 2.700 2.990 2.750 3.000 154,000 442,060 2.8705 2.990 2.700 2.990 2.750 3.000 154,000 2.8705 -0.99%
2026-06-24 0 3.020 2.930 3.020 2.920 3.180 110,000 339,060 3.0824 3.020 2.930 3.020 2.920 3.180 110,000 3.0824 -5.03%
2026-06-23 0 3.180 3.140 3.180 2.800 3.180 384,000 1,198,240 3.1204 3.180 3.140 3.180 2.800 3.180 384,000 3.1204 6.00%
2026-06-22 0 3.000 2.920 3.030 2.880 3.200 222,000 660,900 2.9770 3.000 2.920 3.030 2.880 3.200 222,000 2.9770 5.26%
2026-06-18 0 2.850 2.850 2.860 2.500 2.860 485,000 1,271,840 2.6224 2.850 2.850 2.860 2.500 2.860 485,000 2.6224 13.55%
2026-06-17 0 2.510 2.400 2.520 2.280 3.600 354,000 1,052,145 2.9722 2.510 2.400 2.520 2.280 3.600 354,000 2.9722 16.74%
2026-06-16 0 2.150 2.150 2.280 2.130 2.210 2,268,500 4,884,200 2.1531 2.150 2.150 2.280 2.130 2.210 2,268,500 2.1531 -2.27%
2026-06-15 0 2.200 2.160 2.200 2.140 2.200 118,000 258,900 2.1941 2.200 2.160 2.200 2.140 2.200 118,000 2.1941 4.76%
2026-06-12 0 2.100 2.050 2.100 2.100 2.150 222,200 470,792 2.1188 2.100 2.050 2.100 2.100 2.150 222,200 2.1188 2.44%
2026-06-11 0 2.050 2.000 2.200 - - 0 0 - 2.050 2.000 2.200 - - 0 - 0.00%
2026-06-10 0 2.050 2.030 2.200 - - 0 0 - 2.050 2.030 2.200 - - 0 - 0.00%
2026-06-09 0 2.050 2.050 2.100 - - 0 0 - 2.050 2.050 2.100 - - 0 - 0.00%
2026-06-08 0 2.050 2.050 2.100 2.050 2.060 12,000 24,700 2.0583 2.050 2.050 2.100 2.050 2.060 12,000 2.0583 -0.49%
2026-06-05 0 2.060 2.060 2.100 2.060 2.150 163,800 345,028 2.1064 2.060 2.060 2.100 2.060 2.150 163,800 2.1064 -1.90%
2026-06-04 0 2.100 2.050 2.100 2.100 2.100 4,000 8,400 2.1000 2.100 2.050 2.100 2.100 2.100 4,000 2.1000 4.48%
2026-06-03 0 2.010 1.960 2.100 2.010 2.010 10,000 20,100 2.0100 2.010 1.960 2.100 2.010 2.010 10,000 2.0100 -4.29%
2026-06-02 0 2.100 2.000 2.100 2.100 2.220 179,500 387,135 2.1567 2.100 2.000 2.100 2.100 2.220 179,500 2.1567 1.83%
2026-06-01 0 2.100 2.060 2.200 - - 0 0 - 2.062 2.023 2.160 - - 0 - 0.00%
2026-05-29 0 2.100 2.100 2.190 2.000 2.010 21,000 41,960 1.9981 2.062 2.062 2.151 1.964 1.974 21,385 1.9621 -3.23%
2026-05-28 0 2.170 2.000 2.190 - - 1,000 2,110 2.1100 2.131 1.964 2.151 - - 1,018 2.0720 0.00%
2026-05-27 0 2.170 2.170 2.180 2.100 2.100 90,000 189,000 2.1000 2.131 2.131 2.141 2.062 2.062 91,650 2.0622 2.84%
2026-05-26 0 2.110 1.970 2.190 - - 0 0 - 2.072 1.935 2.151 - - 0 - 0.00%
2026-05-22 0 2.110 1.970 2.110 - - 0 0 - 2.072 1.935 2.072 - - 0 - 0.00%
2026-05-21 0 2.110 1.950 2.120 - - 0 0 - 2.072 1.915 2.082 - - 0 - 0.00%
2026-05-20 0 2.110 1.950 2.110 - - 0 0 - 2.072 1.915 2.072 - - 0 - 0.00%
2026-05-19 0 2.110 1.930 2.190 - - 0 0 - 2.072 1.895 2.151 - - 0 - 0.00%
2026-05-18 0 2.110 1.930 2.190 - - 0 0 - 2.072 1.895 2.151 - - 0 - 0.00%
2026-05-15 0 2.110 2.110 2.200 2.110 2.110 14,000 29,540 2.1100 2.072 2.072 2.160 2.072 2.072 14,257 2.0720 3.43%
2026-05-14 0 2.040 1.920 2.110 1.920 2.040 22,000 43,200 1.9636 2.003 1.885 2.072 1.885 2.003 22,403 1.9283 -3.32%
2026-05-13 0 2.110 2.050 2.110 2.100 2.110 22,000 46,220 2.1009 2.072 2.013 2.072 2.062 2.072 22,403 2.0631 4.46%
2026-05-12 0 2.020 1.920 2.040 1.950 2.060 128,000 255,740 1.9980 1.984 1.885 2.003 1.915 2.023 130,346 1.9620 8.02%
2026-05-11 0 1.870 1.850 1.930 1.810 1.870 14,000 25,940 1.8529 1.836 1.817 1.895 1.777 1.836 14,257 1.8195 -4.10%
2026-05-08 0 1.950 1.850 2.010 - - 0 0 - 1.915 1.817 1.974 - - 0 - 0.00%
2026-05-07 0 1.950 1.850 2.150 - - 0 0 - 1.915 1.817 2.111 - - 0 - 0.00%
2026-05-06 0 1.950 1.950 2.050 1.950 1.950 2,000 3,900 1.9500 1.915 1.915 2.013 1.915 1.915 2,037 1.9149 9.55%
2026-05-05 0 1.780 1.750 1.780 1.800 1.800 4,000 7,200 1.8000 1.748 1.719 1.748 1.768 1.768 4,073 1.7676 3.49%
2026-05-04 0 1.720 1.670 1.800 - - 0 0 - 1.689 1.640 1.768 - - 0 - 0.00%
2026-04-30 0 1.720 1.720 1.750 1.700 1.700 4,000 6,800 1.7000 1.689 1.689 1.719 1.669 1.669 4,073 1.6694 -1.15%
2026-04-29 0 1.740 1.700 1.950 - - 0 0 - 1.709 1.669 1.915 - - 0 - 0.00%
2026-04-28 0 1.740 1.700 2.000 - - 0 0 - 1.709 1.669 1.964 - - 0 - 0.00%
2026-04-27 0 1.740 1.700 1.780 - - 0 0 - 1.709 1.669 1.748 - - 0 - 0.00%
2026-04-24 0 1.740 1.700 1.740 - - 0 0 - 1.709 1.669 1.709 - - 0 - -2.25%
2026-04-23 0 1.780 1.700 1.780 - - 0 0 - 1.748 1.669 1.748 - - 0 - 0.00%
2026-04-22 0 1.780 1.700 1.860 - - 0 0 - 1.748 1.669 1.827 - - 0 - 0.00%
2026-04-21 0 1.780 1.700 1.780 1.700 1.780 4,000 6,960 1.7400 1.748 1.669 1.748 1.669 1.748 4,073 1.7087 0.00%
2026-04-20 0 1.780 1.700 2.000 - - 0 0 - 1.748 1.669 1.964 - - 0 - 0.00%
2026-04-17 0 1.780 1.700 2.000 - - 0 0 - 1.748 1.669 1.964 - - 0 - 0.00%
2026-04-16 0 1.780 1.700 2.000 - - 0 0 - 1.748 1.669 1.964 - - 0 - 0.00%
2026-04-15 0 1.780 1.700 2.000 - - 0 0 - 1.748 1.669 1.964 - - 0 - 0.00%
2026-04-14 0 1.780 1.700 1.860 - - 0 0 - 1.748 1.669 1.827 - - 0 - 0.00%
2026-04-13 0 1.780 1.700 2.000 - - 0 0 - 1.748 1.669 1.964 - - 0 - 0.00%
2026-04-10 0 1.780 1.700 1.780 - - 0 0 - 1.748 1.669 1.748 - - 0 - 0.00%
2026-04-09 0 1.780 1.700 1.780 1.780 1.780 2,000 3,560 1.7800 1.748 1.669 1.748 1.748 1.748 2,037 1.7480 0.00%
2026-04-08 0 1.780 1.700 1.780 - - 20,000 35,400 1.7700 1.748 1.669 1.748 - - 20,367 1.7381 -0.56%
2026-04-02 0 1.790 1.700 1.800 1.790 1.790 80,000 143,200 1.7900 1.758 1.669 1.768 1.758 1.758 81,466 1.7578 -0.56%
2026-04-01 0 1.800 1.710 1.800 - - 0 0 - 1.768 1.679 1.768 - - 0 - -1.64%
2026-03-31 0 1.830 1.700 1.830 - - 0 0 - 1.797 1.669 1.797 - - 0 - -1.08%
2026-03-30 0 1.850 1.700 1.850 - - 0 0 - 1.817 1.669 1.817 - - 0 - -0.54%
2026-03-27 0 1.860 1.750 1.860 - - 0 0 - 1.827 1.719 1.827 - - 0 - -2.11%
2026-03-26 0 1.900 1.750 2.000 - - 0 0 - 1.866 1.719 1.964 - - 0 - 0.00%
2026-03-25 0 1.900 1.800 2.000 - - 0 0 - 1.866 1.768 1.964 - - 0 - 0.00%
2026-03-24 0 1.900 1.900 1.960 1.900 1.900 12,000 22,800 1.9000 1.866 1.866 1.925 1.866 1.866 12,220 1.8658 4.97%
2026-03-23 0 1.810 1.800 1.830 - - 0 0 - 1.777 1.768 1.797 - - 0 - 0.00%
2026-03-20 0 1.810 1.750 1.810 - - 0 0 - 1.777 1.719 1.777 - - 0 - -1.09%
2026-03-19 0 1.830 1.750 1.900 - - 0 0 - 1.797 1.719 1.866 - - 0 - 0.00%
2026-03-18 0 1.830 1.760 1.830 - - 0 0 - 1.797 1.728 1.797 - - 0 - -1.08%
2026-03-17 0 1.850 1.850 1.980 1.750 1.820 24,000 42,700 1.7792 1.817 1.817 1.944 1.719 1.787 24,440 1.7471 -4.15%
2026-03-16 0 1.930 1.800 1.990 - - 0 0 - 1.895 1.768 1.954 - - 0 - 0.00%
2026-03-13 0 1.930 1.820 1.930 - - 0 0 - 1.895 1.787 1.895 - - 0 - -2.53%
2026-03-12 0 1.980 1.850 1.980 - - 0 0 - 1.944 1.817 1.944 - - 0 - -0.50%
2026-03-11 0 1.990 1.800 2.000 - - 0 0 - 1.954 1.768 1.964 - - 0 - 0.00%
2026-03-10 0 1.990 1.800 2.000 - - 0 0 - 1.954 1.768 1.964 - - 0 - 0.00%
2026-03-09 0 1.990 1.850 1.990 1.920 1.990 10,000 19,480 1.9480 1.954 1.817 1.954 1.885 1.954 10,183 1.9129 9.34%
2026-03-06 0 1.820 1.820 1.980 1.820 1.820 2,000 3,640 1.8200 1.787 1.787 1.944 1.787 1.787 2,037 1.7872 1.11%
2026-03-05 0 1.800 1.750 1.890 1.680 1.790 36,000 61,900 1.7194 1.768 1.719 1.856 1.650 1.758 36,660 1.6885 -2.70%
2026-03-04 0 1.850 1.830 1.930 1.820 1.850 18,000 32,900 1.8278 1.817 1.797 1.895 1.787 1.817 18,330 1.7949 -5.13%
2026-03-03 0 1.950 1.830 2.200 - - 0 0 - 1.915 1.797 2.160 - - 0 - 0.00%
2026-03-02 0 1.950 1.820 2.200 - - 0 0 - 1.915 1.787 2.160 - - 0 - 0.00%
2026-02-27 0 1.950 1.850 1.950 - - 0 0 - 1.915 1.817 1.915 - - 0 - 0.00%
2026-02-26 0 1.950 1.860 2.000 - - 0 0 - 1.915 1.827 1.964 - - 0 - 0.00%
2026-02-25 0 1.950 1.910 2.000 1.950 1.950 2,000 3,900 1.9500 1.915 1.876 1.964 1.915 1.915 2,037 1.9149 -2.50%
2026-02-24 0 2.000 1.950 2.000 2.000 2.010 16,000 32,120 2.0075 1.964 1.915 1.964 1.964 1.974 16,293 1.9714 -7.41%
2026-02-23 0 2.160 2.000 2.160 - - 0 0 - 2.121 1.964 2.121 - - 0 - -1.37%
2026-02-20 0 2.190 2.000 2.190 - - 0 0 - 2.151 1.964 2.151 - - 0 - -0.45%
2026-02-16 0 2.200 2.050 2.200 2.050 2.200 8,000 16,900 2.1125 2.160 2.013 2.160 2.013 2.160 8,147 2.0745 10.55%
2026-02-13 0 1.990 1.850 1.990 - - 0 0 - 1.954 1.817 1.954 - - 0 - 0.00%
2026-02-12 0 1.990 1.890 2.000 1.990 1.990 14,000 27,860 1.9900 1.954 1.856 1.964 1.954 1.954 14,257 1.9542 0.00%
2026-02-11 0 1.990 1.850 2.000 - - 0 0 - 1.954 1.817 1.964 - - 0 - 0.00%
2026-02-10 0 1.990 1.850 2.000 - - 0 0 - 1.954 1.817 1.964 - - 0 - 0.00%
2026-02-09 0 1.990 1.890 1.990 1.870 1.990 16,000 30,980 1.9363 1.954 1.856 1.954 1.836 1.954 16,293 1.9014 0.51%
2026-02-06 0 1.980 1.850 2.000 - - 0 0 - 1.944 1.817 1.964 - - 0 - 0.00%
2026-02-05 0 1.980 1.860 2.000 - - 0 0 - 1.944 1.827 1.964 - - 0 - 0.00%
2026-02-04 0 1.980 1.950 1.980 1.950 1.990 26,000 51,400 1.9769 1.944 1.915 1.944 1.915 1.954 26,477 1.9413 1.54%
2026-02-03 0 1.950 1.900 1.950 - - 0 0 - 1.915 1.866 1.915 - - 0 - 0.00%
2026-02-02 0 1.950 1.900 1.950 - - 0 0 - 1.915 1.866 1.915 - - 0 - 0.00%
2026-01-30 0 1.950 1.900 1.990 1.910 1.980 26,000 50,600 1.9462 1.915 1.866 1.954 1.876 1.944 26,477 1.9111 -2.01%
2026-01-29 0 1.990 1.910 1.990 2.000 2.000 2,000 4,000 2.0000 1.954 1.876 1.954 1.964 1.964 2,037 1.9640 -0.50%
2026-01-28 0 2.000 1.910 2.000 2.010 2.010 10,000 20,100 2.0100 1.964 1.876 1.964 1.974 1.974 10,183 1.9738 0.00%
2026-01-27 0 2.000 1.930 2.000 1.990 2.010 18,000 36,040 2.0022 1.964 1.895 1.964 1.954 1.974 18,330 1.9662 -1.96%
2026-01-26 0 2.040 1.910 2.040 1.910 2.040 6,000 11,720 1.9533 2.003 1.876 2.003 1.876 2.003 6,110 1.9182 0.99%
2026-01-23 0 2.020 1.940 2.020 1.920 2.030 37,000 74,080 2.0022 1.984 1.905 1.984 1.885 1.993 37,678 1.9661 2.02%
2026-01-22 0 1.980 1.820 1.980 1.980 2.000 16,000 31,880 1.9925 1.944 1.787 1.944 1.944 1.964 16,293 1.9566 0.51%
2026-01-21 0 1.970 1.950 2.000 1.970 2.020 64,000 126,280 1.9731 1.935 1.915 1.964 1.935 1.984 65,173 1.9376 0.00%
2026-01-20 0 1.970 1.860 1.970 1.970 1.970 2,000 3,940 1.9700 1.935 1.827 1.935 1.935 1.935 2,037 1.9345 1.03%
2026-01-19 0 1.950 1.910 1.950 1.950 1.950 12,000 23,400 1.9500 1.915 1.876 1.915 1.915 1.915 12,220 1.9149 -9.30%
2026-01-16 0 2.150 1.960 2.190 2.000 2.150 30,000 60,600 2.0200 2.111 1.925 2.151 1.964 2.111 30,550 1.9836 7.50%
2026-01-15 0 2.000 1.910 2.000 - - 0 0 - 1.964 1.876 1.964 - - 0 - -1.96%
2026-01-14 0 2.040 1.850 2.040 - - 0 0 - 2.003 1.817 2.003 - - 0 - 0.00%
2026-01-13 0 2.040 1.950 2.040 1.800 2.050 90,000 170,340 1.8927 2.003 1.915 2.003 1.768 2.013 91,650 1.8586 -4.67%
2026-01-09 0 2.140 2.050 2.140 2.140 2.140 2,000 4,280 2.1400 2.101 2.013 2.101 2.101 2.101 2,037 2.1015 -8.94%
2026-01-08 0 2.350 2.050 2.240 1.900 2.500 85,000 179,220 2.1085 2.308 2.013 2.200 1.866 2.455 86,558 2.0705 -6.00%
2026-01-07 0 2.500 2.480 2.500 1.800 2.680 82,000 170,520 2.0795 2.455 2.435 2.455 1.768 2.632 83,503 2.0421 28.21%
2026-01-06 0 1.950 1.780 1.950 - - 0 0 - 1.915 1.748 1.915 - - 0 - -0.51%
2026-01-05 0 1.960 1.780 - - - 0 0 - 1.925 1.748 - - - 0 - 0.00%
2025-12-31 0 1.960 1.780 1.960 - - 0 0 - 1.925 1.748 1.925 - - 0 - -0.51%
2025-12-30 0 1.970 1.780 2.000 - - 0 0 - 1.935 1.748 1.964 - - 0 - 0.00%
2025-12-29 0 1.970 1.780 - - - 0 0 - 1.935 1.748 - - - 0 - 0.00%
2025-12-24 0 1.970 1.780 - - - 0 0 - 1.935 1.748 - - - 0 - 0.00%
2025-12-23 0 1.970 1.780 1.970 - - 0 0 - 1.935 1.748 1.935 - - 0 - -0.51%
2025-12-22 0 1.980 1.780 - - - 0 0 - 1.944 1.748 - - - 0 - 0.00%
2025-12-19 0 1.980 1.780 - - - 0 0 - 1.944 1.748 - - - 0 - 0.00%
2025-12-18 0 1.980 1.780 - - - 0 0 - 1.944 1.748 - - - 0 - 0.00%
2025-12-17 0 1.980 1.780 - - - 0 0 - 1.944 1.748 - - - 0 - 0.00%
2025-12-16 0 1.980 1.780 - - - 4,000 7,840 1.9600 1.944 1.748 - - - 4,073 1.9247 0.00%
2025-12-15 0 1.980 1.780 1.980 - - 0 0 - 1.944 1.748 1.944 - - 0 - -1.00%
2025-12-12 0 2.000 1.780 2.000 - - 0 0 - 1.964 1.748 1.964 - - 0 - 0.00%
2025-12-11 0 2.000 1.780 2.000 2.000 2.000 12,000 24,000 2.0000 1.964 1.748 1.964 1.964 1.964 12,220 1.9640 0.00%
2025-12-10 0 2.000 1.950 2.000 2.000 2.000 6,000 12,000 2.0000 1.964 1.915 1.964 1.964 1.964 6,110 1.9640 0.00%
2025-12-09 0 2.000 1.950 2.000 - - 0 0 - 1.964 1.915 1.964 - - 0 - 0.00%
2025-12-08 0 2.000 1.960 2.000 1.980 2.000 16,000 31,840 1.9900 1.964 1.925 1.964 1.944 1.964 16,293 1.9542 1.01%
2025-12-05 0 1.980 1.850 1.980 - - 0 0 - 1.944 1.817 1.944 - - 0 - -3.41%
2025-12-04 0 2.050 1.950 2.050 1.800 2.890 312,000 638,660 2.0470 2.013 1.915 2.013 1.768 2.838 317,719 2.0101 17.14%
2025-12-03 0 1.750 1.590 - - - 0 0 - 1.719 1.561 - - - 0 - 0.00%
2025-12-02 0 1.750 1.630 - - - 0 0 - 1.719 1.601 - - - 0 - 0.00%
2025-12-01 0 1.750 1.560 - - - 0 0 - 1.719 1.532 - - - 0 - 0.00%
2025-11-28 0 1.750 1.650 - - - 0 0 - 1.719 1.620 - - - 0 - 0.00%
2025-11-27 0 1.750 1.650 1.750 - - 0 0 - 1.719 1.620 1.719 - - 0 - -0.57%
2025-11-26 0 1.760 1.660 1.840 - - 0 0 - 1.728 1.630 1.807 - - 0 - 0.00%
2025-11-25 0 1.760 1.650 1.760 - - 0 0 - 1.728 1.620 1.728 - - 0 - -0.56%
2025-11-24 0 1.770 1.650 1.780 - - 0 0 - 1.738 1.620 1.748 - - 0 - -0.56%
2025-11-21 0 1.780 1.650 - - - 0 0 - 1.748 1.620 - - - 0 - 0.00%
2025-11-20 0 1.780 1.650 1.860 - - 0 0 - 1.748 1.620 1.827 - - 0 - 0.00%
2025-11-19 0 1.780 1.650 1.900 - - 0 0 - 1.748 1.620 1.866 - - 0 - 0.00%
2025-11-18 0 1.780 1.670 1.800 1.630 1.670 6,000 9,920 1.6533 1.748 1.640 1.768 1.601 1.640 6,110 1.6236 -1.11%
2025-11-17 0 1.800 1.650 1.860 - - 0 0 - 1.768 1.620 1.827 - - 0 - 0.00%
2025-11-14 0 1.800 1.650 1.800 - - 0 0 - 1.768 1.620 1.768 - - 0 - 0.00%
2025-11-13 0 1.800 1.650 1.800 - - 0 0 - 1.768 1.620 1.768 - - 0 - 0.00%
2025-11-12 0 1.800 1.630 1.900 - - 0 0 - 1.768 1.601 1.866 - - 0 - 0.00%
2025-11-11 0 1.800 1.660 1.800 - - 0 0 - 1.768 1.630 1.768 - - 0 - -2.17%
2025-11-10 0 1.840 1.670 1.840 1.660 1.840 4,000 7,000 1.7500 1.807 1.640 1.807 1.630 1.807 4,073 1.7185 -0.54%
2025-11-07 0 1.850 1.560 1.850 1.890 1.890 2,000 3,780 1.8900 1.817 1.532 1.817 1.856 1.856 2,037 1.8560 8.82%
2025-11-06 0 1.700 1.600 1.820 1.530 1.660 6,000 9,580 1.5967 1.669 1.571 1.787 1.502 1.630 6,110 1.5679 4.94%
2025-11-05 0 1.620 1.520 1.620 1.630 1.630 14,000 22,820 1.6300 1.591 1.493 1.591 1.601 1.601 14,257 1.6007 -2.41%
2025-11-04 0 1.660 1.530 1.660 - - 0 0 - 1.630 1.502 1.630 - - 0 - -2.35%
2025-11-03 0 1.700 1.620 1.790 - - 0 0 - 1.669 1.591 1.758 - - 0 - 2.41%
2025-10-31 0 1.660 1.520 1.880 - - 0 0 - 1.630 1.493 1.846 - - 0 - 0.00%
2025-10-30 0 1.660 1.630 1.660 - - 0 0 - 1.630 1.601 1.630 - - 0 - 0.00%
2025-10-28 0 1.660 1.660 1.780 1.660 1.660 14,000 23,240 1.6600 1.630 1.630 1.748 1.630 1.630 14,257 1.6301 0.61%
2025-10-27 0 1.650 1.500 1.650 - - 0 0 - 1.620 1.473 1.620 - - 0 - 0.00%
2025-10-24 0 1.650 1.530 1.780 - - 0 0 - 1.620 1.502 1.748 - - 0 - 0.00%
2025-10-23 0 1.650 1.570 1.700 - - 0 0 - 1.620 1.542 1.669 - - 0 - 0.00%
2025-10-22 0 1.650 1.620 1.690 1.650 1.650 6,000 9,900 1.6500 1.620 1.591 1.660 1.620 1.620 6,110 1.6203 -4.62%
2025-10-21 0 1.730 1.600 1.740 - - 0 0 - 1.699 1.571 1.709 - - 0 - -0.57%
2025-10-20 0 1.740 1.630 1.740 - - 0 0 - 1.709 1.601 1.709 - - 0 - -0.57%
2025-10-17 0 1.750 1.660 1.750 - - 0 0 - 1.719 1.630 1.719 - - 0 - -2.23%
2025-10-16 0 1.790 1.660 1.790 - - 0 0 - 1.758 1.630 1.758 - - 0 - -1.65%
2025-10-15 0 1.820 1.660 1.830 1.700 1.820 6,000 10,440 1.7400 1.787 1.630 1.797 1.669 1.787 6,110 1.7087 9.64%
2025-10-14 0 1.660 1.650 1.690 1.660 1.680 6,000 10,000 1.6667 1.630 1.620 1.660 1.630 1.650 6,110 1.6367 -8.29%
2025-10-13 0 1.810 1.610 1.810 - - 0 0 - 1.777 1.581 1.777 - - 0 - -2.69%
2025-10-10 0 1.860 1.610 1.860 1.860 1.860 2,000 3,720 1.8600 1.827 1.581 1.827 1.827 1.827 2,037 1.8265 10.06%
2025-10-09 0 1.690 1.560 1.880 - - 0 0 - 1.660 1.532 1.846 - - 0 - 0.00%
2025-10-08 0 1.690 1.550 - - - 0 0 - 1.660 1.522 - - - 0 - 0.00%
2025-10-06 0 1.690 1.650 1.690 1.690 1.700 4,000 6,780 1.6950 1.660 1.620 1.660 1.660 1.669 4,073 1.6645 -7.14%
2025-10-03 0 1.820 1.790 1.820 - - 0 0 - 1.787 1.758 1.787 - - 0 - -1.09%
2025-10-02 0 1.840 1.680 1.840 - - 0 0 - 1.807 1.650 1.807 - - 0 - -0.54%
2025-09-30 0 1.850 1.680 1.850 1.800 1.890 31,000 55,920 1.8039 1.817 1.650 1.817 1.768 1.856 31,568 1.7714 3.93%
2025-09-29 0 1.780 1.610 1.790 1.630 1.790 204,000 350,280 1.7171 1.748 1.581 1.758 1.601 1.758 207,739 1.6862 14.84%
2025-09-26 0 1.550 1.450 1.650 1.460 1.460 2,000 2,920 1.4600 1.522 1.424 1.620 1.434 1.434 2,037 1.4337 2.65%
2025-09-25 0 1.510 1.440 1.510 - - 1,500 2,145 1.4300 1.483 1.414 1.483 - - 1,527 1.4043 -3.21%
2025-09-24 0 1.560 1.460 1.630 - - 0 0 - 1.532 1.434 1.601 - - 0 - 0.00%
2025-09-23 0 1.560 1.520 1.630 1.530 1.530 6,000 9,180 1.5300 1.532 1.493 1.601 1.502 1.502 6,110 1.5025 -1.89%
2025-09-22 0 1.590 1.510 1.600 1.480 1.660 74,000 117,740 1.5911 1.561 1.483 1.571 1.453 1.630 75,356 1.5624 -3.05%
2025-09-19 0 1.640 1.520 1.610 - - 0 0 - 1.610 1.493 1.581 - - 0 - -2.38%
2025-09-18 0 1.680 1.560 1.670 - - 0 0 - 1.650 1.532 1.640 - - 0 - -4.00%
2025-09-17 0 1.750 1.610 1.710 1.500 1.770 58,000 92,700 1.5983 1.719 1.581 1.679 1.473 1.738 59,063 1.5695 -2.23%
2025-09-16 0 1.790 1.630 1.790 1.630 1.790 34,000 55,760 1.6400 1.758 1.601 1.758 1.601 1.758 34,623 1.6105 -0.56%
2025-09-15 0 1.800 1.630 1.800 - - 0 0 - 1.768 1.601 1.768 - - 0 - -0.55%
2025-09-12 0 1.810 1.630 1.810 - - 0 0 - 1.777 1.601 1.777 - - 0 - -0.55%
2025-09-11 0 1.820 1.630 1.820 - - 0 0 - 1.787 1.601 1.787 - - 0 - 0.00%
2025-09-10 0 1.820 1.660 1.850 1.630 1.820 13,500 22,665 1.6789 1.787 1.630 1.817 1.601 1.787 13,747 1.6487 0.00%
2025-09-09 0 1.820 1.530 1.820 1.820 1.820 2,000 3,640 1.8200 1.787 1.502 1.787 1.787 1.787 2,037 1.7872 7.06%
2025-09-08 0 1.700 1.600 1.850 1.510 1.530 22,000 33,460 1.5209 1.669 1.571 1.817 1.483 1.502 22,403 1.4935 1.80%
2025-09-05 0 1.670 1.500 1.860 1.670 1.860 34,000 57,160 1.6812 1.640 1.473 1.827 1.640 1.827 34,623 1.6509 -18.54%
2025-09-04 0 2.050 1.950 2.050 2.050 2.250 46,000 97,300 2.1152 2.013 1.915 2.013 2.013 2.210 46,843 2.0771 38.51%
2025-09-03 0 1.480 1.470 1.790 1.430 1.510 22,000 32,200 1.4636 1.453 1.444 1.758 1.404 1.483 22,403 1.4373 -6.78%
2025-09-02 0 1.620 1.450 - - - 0 0 - 1.559 1.395 - - - 0 - 0.00%
2025-09-01 0 1.620 1.450 1.620 - - 0 0 - 1.559 1.395 1.559 - - 0 - -1.22%
2025-08-29 0 1.640 1.600 1.640 - - 0 0 - 1.578 1.540 1.578 - - 0 - 0.00%
2025-08-28 0 1.640 1.550 1.640 1.650 1.650 2,000 3,300 1.6500 1.578 1.492 1.578 1.588 1.588 2,078 1.5879 -3.53%
2025-08-27 0 1.700 1.650 1.790 - - 0 0 - 1.636 1.588 1.723 - - 0 - 0.00%
2025-08-26 0 1.700 1.650 1.710 1.700 1.710 148,000 251,780 1.7012 1.636 1.588 1.646 1.636 1.646 153,789 1.6372 -5.56%
2025-08-25 0 1.800 1.680 1.800 - - 0 0 - 1.732 1.617 1.732 - - 0 - -2.70%
2025-08-22 0 1.850 1.650 1.850 1.880 2.000 216,000 420,840 1.9483 1.780 1.588 1.780 1.809 1.925 224,448 1.8750 3.93%
2025-08-21 0 1.780 1.650 1.780 1.590 1.800 160,000 261,760 1.6360 1.713 1.588 1.713 1.530 1.732 166,258 1.5744 9.20%
2025-08-20 0 1.630 1.400 1.630 1.630 1.630 2,000 3,260 1.6300 1.569 1.347 1.569 1.569 1.569 2,078 1.5686 5.16%
2025-08-19 0 1.550 1.460 1.640 1.420 1.580 31,000 45,600 1.4710 1.492 1.405 1.578 1.367 1.521 32,212 1.4156 -1.90%
2025-08-18 0 1.580 1.400 1.580 - - 0 0 - 1.521 1.347 1.521 - - 0 - 0.00%
2025-08-15 0 1.580 1.400 1.580 1.580 1.580 20,000 31,600 1.5800 1.521 1.347 1.521 1.521 1.521 20,782 1.5205 0.64%
2025-08-14 0 1.570 1.400 1.590 - - 0 0 - 1.511 1.347 1.530 - - 0 - 0.00%
2025-08-13 0 1.570 1.540 1.590 1.500 1.540 16,000 24,400 1.5250 1.511 1.482 1.530 1.444 1.482 16,626 1.4676 -1.26%
2025-08-12 0 1.590 1.500 1.590 1.500 1.600 128,000 197,980 1.5467 1.530 1.444 1.530 1.444 1.540 133,006 1.4885 0.00%
2025-08-11 0 1.590 1.400 1.590 - - 0 0 - 1.530 1.347 1.530 - - 0 - 0.00%
2025-08-08 0 1.590 1.360 1.590 1.470 1.600 8,000 12,360 1.5450 1.530 1.309 1.530 1.415 1.540 8,313 1.4868 6.71%
2025-08-07 0 1.490 1.360 1.500 - - 0 0 - 1.434 1.309 1.444 - - 0 - -0.67%
2025-08-06 0 1.500 1.380 1.490 - - 0 0 - 1.444 1.328 1.434 - - 0 - 0.00%
2025-08-05 0 1.500 1.400 1.570 1.420 1.430 22,000 31,260 1.4209 1.444 1.347 1.511 1.367 1.376 22,860 1.3674 -5.06%
2025-08-04 0 1.580 1.400 1.590 - - 0 0 - 1.521 1.347 1.530 - - 0 - 0.00%
2025-08-01 0 1.580 1.450 1.580 - - 0 0 - 1.521 1.395 1.521 - - 0 - 0.00%
2025-07-31 0 1.580 1.290 1.580 1.420 1.590 28,000 43,600 1.5571 1.521 1.241 1.521 1.367 1.530 29,095 1.4985 8.97%
2025-07-30 0 1.450 1.280 1.490 - - 0 0 - 1.395 1.232 1.434 - - 0 - 0.00%
2025-07-29 0 1.450 1.280 1.510 - - 0 0 - 1.395 1.232 1.453 - - 0 - 0.00%
2025-07-28 0 1.450 1.400 1.450 1.190 1.450 26,000 32,680 1.2569 1.395 1.347 1.395 1.145 1.395 27,017 1.2096 -8.23%
2025-07-25 0 1.580 1.350 1.580 1.580 1.580 2,000 3,160 1.5800 1.521 1.299 1.521 1.521 1.521 2,078 1.5205 5.33%
2025-07-24 0 1.500 1.380 1.600 - - 0 0 - 1.444 1.328 1.540 - - 0 - 0.00%
2025-07-23 0 1.500 1.430 1.500 - - 0 0 - 1.444 1.376 1.444 - - 0 - -5.06%
2025-07-22 0 1.580 1.450 1.580 - - 0 0 - 1.521 1.395 1.521 - - 0 - 0.00%
2025-07-21 0 1.580 1.430 1.580 - - 0 0 - 1.521 1.376 1.521 - - 0 - 0.00%
2025-07-18 0 1.580 1.400 1.600 - - 0 0 - 1.521 1.347 1.540 - - 0 - 0.00%
2025-07-17 0 1.580 1.300 1.580 1.580 1.580 2,000 3,160 1.5800 1.521 1.251 1.521 1.521 1.521 2,078 1.5205 12.06%
2025-07-16 0 1.410 1.350 1.490 - - 500 660 1.3200 1.357 1.299 1.434 - - 520 1.2703 0.00%
2025-07-15 0 1.410 1.410 1.450 1.390 1.600 1,224,000 1,954,360 1.5967 1.357 1.357 1.395 1.338 1.540 1,271,873 1.5366 -11.88%
2025-07-14 0 1.600 1.470 1.650 - - 0 0 - 1.540 1.415 1.588 - - 0 - 0.00%
2025-07-11 0 1.600 1.450 1.600 1.640 1.640 2,000 3,280 1.6400 1.540 1.395 1.540 1.578 1.578 2,078 1.5783 -0.62%
2025-07-10 0 1.610 1.420 1.610 1.640 1.640 56,000 91,840 1.6400 1.549 1.367 1.549 1.578 1.578 58,190 1.5783 0.62%
2025-07-09 0 1.600 1.500 1.600 1.590 1.650 4,000 6,480 1.6200 1.540 1.444 1.540 1.530 1.588 4,156 1.5590 0.63%
2025-07-08 0 1.590 1.380 1.590 1.390 1.610 8,000 12,020 1.5025 1.530 1.328 1.530 1.338 1.549 8,313 1.4459 6.00%
2025-07-07 0 1.500 1.490 1.600 1.480 1.650 106,000 160,460 1.5138 1.444 1.434 1.540 1.424 1.588 110,146 1.4568 1.35%
2025-07-04 0 1.480 1.350 1.500 1.260 1.550 46,000 63,260 1.3752 1.424 1.299 1.444 1.213 1.492 47,799 1.3235 17.46%
2025-07-03 0 1.260 1.260 1.330 1.260 1.260 12,000 15,120 1.2600 1.213 1.213 1.280 1.213 1.213 12,469 1.2126 -5.97%
2025-07-02 0 1.340 1.260 1.340 1.240 1.650 378,500 497,685 1.3149 1.290 1.213 1.290 1.193 1.588 393,304 1.2654 20.72%
2025-06-30 0 1.110 1.110 1.250 1.070 1.190 74,000 87,260 1.1792 1.068 1.068 1.203 1.030 1.145 76,894 1.1348 -7.50%
2025-06-27 0 1.200 1.100 1.250 1.140 1.250 19,000 22,390 1.1784 1.155 1.059 1.203 1.097 1.203 19,743 1.1341 10.09%
2025-06-26 0 1.090 1.030 1.090 - - 0 0 - 1.049 0.991 1.049 - - 0 - 0.00%
2025-06-25 0 1.090 1.030 1.140 - - 0 0 - 1.049 0.991 1.097 - - 0 - 0.00%
2025-06-24 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 1.049 1.049 1.087 1.049 1.049 2,078 1.0490 -4.39%
2025-06-23 0 1.140 1.030 1.140 - - 0 0 - 1.097 0.991 1.097 - - 0 - 0.00%
2025-06-20 0 1.140 1.030 1.150 - - 0 0 - 1.097 0.991 1.107 - - 0 - 0.00%
2025-06-19 0 1.140 1.030 1.160 1.020 1.160 88,000 94,660 1.0757 1.097 0.991 1.116 0.982 1.116 91,442 1.0352 10.68%
2025-06-18 0 1.030 0.960 1.030 - - 0 0 - 0.991 0.924 0.991 - - 0 - 0.00%
2025-06-17 0 1.030 0.960 1.040 - - 0 0 - 0.991 0.924 1.001 - - 0 - 0.00%
2025-06-16 0 1.030 0.960 1.030 - - 0 0 - 0.991 0.924 0.991 - - 0 - 0.00%
2025-06-13 0 1.030 0.960 1.030 - - 0 0 - 0.991 0.924 0.991 - - 0 - 0.00%
2025-06-12 0 1.030 0.970 1.020 - - 0 0 - 0.991 0.933 0.982 - - 0 - -0.96%
2025-06-11 0 1.040 0.970 1.030 0.960 1.050 12,000 11,820 0.9850 1.001 0.933 0.991 0.924 1.010 12,469 0.9479 0.97%
2025-06-10 0 1.030 0.990 1.050 1.010 1.080 54,000 55,400 1.0259 0.991 0.953 1.010 0.972 1.039 56,112 0.9873 -6.19%
2025-06-09 0 1.098 1.020 1.130 - - 0 0 - 1.057 0.982 1.087 - - 0 - 0.00%
2025-06-06 0 1.098 1.020 1.130 - - 0 0 - 1.057 0.982 1.087 - - 0 - 0.00%
2025-06-05 0 1.098 1.020 1.130 - - 0 0 - 1.057 0.982 1.087 - - 0 - -0.01%
2025-06-04 0 1.120 1.030 1.120 1.120 1.120 10,000 11,200 1.1200 1.057 0.972 1.057 1.057 1.057 10,598 1.0568 0.90%
2025-06-03 0 1.110 1.050 1.110 1.120 1.120 26,000 29,120 1.1200 1.047 0.991 1.047 1.057 1.057 27,556 1.0568 0.00%
2025-06-02 0 1.110 1.030 1.130 - - 0 0 - 1.047 0.972 1.066 - - 0 - 0.00%
2025-05-30 0 1.110 1.030 1.110 - - 0 0 - 1.047 0.972 1.047 - - 0 - -1.77%
2025-05-29 0 1.130 1.050 1.130 1.010 1.130 32,000 32,920 1.0288 1.066 0.991 1.066 0.953 1.066 33,915 0.9707 7.62%
2025-05-28 0 1.050 1.030 1.050 1.050 1.050 18,000 18,900 1.0500 0.991 0.972 0.991 0.991 0.991 19,077 0.9907 0.00%
2025-05-27 0 1.050 1.030 1.130 1.030 1.120 32,000 35,200 1.1000 0.991 0.972 1.066 0.972 1.057 33,915 1.0379 0.00%
2025-05-26 0 1.050 1.030 1.100 1.030 1.030 12,000 12,360 1.0300 0.991 0.972 1.038 0.972 0.972 12,718 0.9718 -5.41%
2025-05-23 0 1.110 1.040 1.110 1.030 1.160 52,000 56,480 1.0862 1.047 0.981 1.047 0.972 1.095 55,111 1.0248 7.77%
2025-05-22 0 1.030 1.080 1.160 1.020 1.030 28,000 28,600 1.0214 0.972 1.019 1.095 0.962 0.972 29,675 0.9638 -8.04%
2025-05-21 0 1.120 1.000 1.130 - - 0 0 - 1.057 0.944 1.066 - - 0 - 0.00%
2025-05-20 0 1.120 1.080 1.120 1.000 1.160 20,000 21,300 1.0650 1.057 1.019 1.057 0.944 1.095 21,197 1.0049 12.00%
2025-05-19 0 1.000 0.950 1.020 0.950 1.000 20,000 19,360 0.9680 0.944 0.896 0.962 0.896 0.944 21,197 0.9133 -3.85%
2025-05-16 0 1.040 0.970 1.060 - - 0 0 - 0.981 0.915 1.000 - - 0 - 0.00%
2025-05-15 0 1.040 0.970 1.060 - - 0 0 - 0.981 0.915 1.000 - - 0 - 0.00%
2025-05-14 0 1.040 0.970 1.050 - - 0 0 - 0.981 0.915 0.991 - - 0 - 0.00%
2025-05-13 0 1.040 0.970 1.060 - - 0 0 - 0.981 0.915 1.000 - - 0 - 0.00%
2025-05-12 0 1.040 0.970 1.060 - - 0 0 - 0.981 0.915 1.000 - - 0 - 0.00%
2025-05-09 0 1.040 0.970 1.040 - - 0 0 - 0.981 0.915 0.981 - - 0 - 0.00%
2025-05-08 0 1.040 0.970 1.050 0.950 1.040 40,000 39,000 0.9750 0.981 0.915 0.991 0.896 0.981 42,393 0.9200 -1.89%
2025-05-07 0 1.060 0.970 1.060 1.060 1.060 20,000 21,200 1.0600 1.000 0.915 1.000 1.000 1.000 21,197 1.0002 -0.93%
2025-05-06 0 1.070 0.980 1.070 - - 0 0 - 1.010 0.925 1.010 - - 0 - -0.93%
2025-05-02 0 1.080 0.970 1.080 0.970 1.080 24,000 23,620 0.9842 1.019 0.915 1.019 0.915 1.019 25,436 0.9286 0.00%
2025-04-30 0 1.080 0.960 1.080 - - 0 0 - 1.019 0.906 1.019 - - 0 - 0.00%
2025-04-29 0 1.080 0.960 1.080 - - 0 0 - 1.019 0.906 1.019 - - 0 - 0.00%
2025-04-28 0 1.080 0.960 1.090 - - 0 0 - 1.019 0.906 1.028 - - 0 - 0.00%
2025-04-25 0 1.080 0.960 1.080 - - 0 0 - 1.019 0.906 1.019 - - 0 - -0.92%
2025-04-24 0 1.090 0.960 1.090 - - 0 0 - 1.028 0.906 1.028 - - 0 - -0.91%
2025-04-23 0 1.100 0.980 1.100 1.100 1.110 26,000 28,840 1.1092 1.038 0.925 1.038 1.038 1.047 27,556 1.0466 4.76%
2025-04-22 0 1.050 0.960 1.100 - - 0 0 - 0.991 0.906 1.038 - - 0 - 0.00%
2025-04-17 0 1.050 0.940 1.050 0.950 1.050 26,000 25,080 0.9646 0.991 0.887 0.991 0.896 0.991 27,556 0.9102 -0.94%
2025-04-16 0 1.060 0.960 1.060 - - 0 0 - 1.000 0.906 1.000 - - 0 - 0.00%
2025-04-15 0 1.060 0.950 1.060 0.960 1.090 28,000 30,040 1.0729 1.000 0.896 1.000 0.906 1.028 29,675 1.0123 0.95%
2025-04-14 0 1.050 0.950 1.100 - - 0 0 - 0.991 0.896 1.038 - - 0 - 0.00%
2025-04-11 0 1.050 0.940 1.060 0.940 1.050 28,000 26,660 0.9521 0.991 0.887 1.000 0.887 0.991 29,675 0.8984 -2.78%
2025-04-10 0 1.080 0.950 1.080 - - 0 0 - 1.019 0.896 1.019 - - 0 - 0.00%
2025-04-09 0 1.080 0.940 1.070 1.090 1.090 24,000 26,160 1.0900 1.019 0.887 1.010 1.028 1.028 25,436 1.0285 -1.82%
2025-04-08 0 1.100 0.880 1.100 1.030 1.160 14,000 15,280 1.0914 1.038 0.830 1.038 0.972 1.095 14,838 1.0298 15.79%
2025-04-07 0 0.950 0.900 0.950 0.950 0.960 64,000 61,040 0.9538 0.896 0.849 0.896 0.896 0.906 67,829 0.8999 -9.52%
2025-04-03 0 1.050 0.930 1.050 - - 0 0 - 0.991 0.877 0.991 - - 0 - -1.87%
2025-04-02 0 1.070 0.940 1.070 - - 0 0 - 1.010 0.887 1.010 - - 0 - 0.00%
2025-04-01 0 1.070 0.930 1.070 1.000 1.090 74,000 79,600 1.0757 1.010 0.877 1.010 0.944 1.028 78,428 1.0149 8.08%
2025-03-31 0 0.990 0.930 1.000 0.990 0.990 18,000 17,820 0.9900 0.934 0.877 0.944 0.934 0.934 19,077 0.9341 -1.00%
2025-03-28 0 1.000 0.880 1.000 0.890 1.000 20,000 18,020 0.9010 0.944 0.830 0.944 0.840 0.944 21,197 0.8501 9.89%
2025-03-27 0 0.910 0.900 1.020 0.910 0.910 18,000 16,380 0.9100 0.859 0.849 0.962 0.859 0.859 19,077 0.8586 -2.15%
2025-03-26 0 0.930 0.910 0.930 0.930 1.080 36,000 36,520 1.0144 0.877 0.859 0.877 0.877 1.019 38,154 0.9572 -13.89%
2025-03-25 0 1.080 0.920 1.080 0.890 1.090 132,000 125,380 0.9498 1.019 0.868 1.019 0.840 1.028 139,898 0.8962 31.71%
2025-03-24 0 0.820 0.800 0.850 0.820 0.830 24,000 19,860 0.8275 0.774 0.755 0.802 0.774 0.783 25,436 0.7808 0.00%
2025-03-21 0 0.820 0.820 0.900 0.820 0.820 10,000 8,200 0.8200 0.774 0.774 0.849 0.774 0.774 10,598 0.7737 -3.53%
2025-03-20 0 0.850 0.850 0.900 0.850 0.860 10,000 8,520 0.8520 0.802 0.802 0.849 0.802 0.811 10,598 0.8039 -3.41%
2025-03-19 0 0.880 0.850 0.920 0.880 0.930 30,000 27,100 0.9033 0.830 0.802 0.868 0.830 0.877 31,795 0.8523 -7.37%
2025-03-18 0 0.950 0.930 0.950 0.950 0.950 8,000 7,600 0.9500 0.896 0.877 0.896 0.896 0.896 8,479 0.8964 -1.04%
2025-03-17 0 0.960 0.950 0.960 0.960 1.040 104,000 101,520 0.9762 0.906 0.896 0.906 0.906 0.981 110,223 0.9210 -3.03%
2025-03-14 0 0.990 0.990 1.030 0.970 0.980 20,500 19,915 0.9715 0.934 0.934 0.972 0.915 0.925 21,727 0.9166 -4.81%
2025-03-13 0 1.040 0.970 1.040 1.040 1.050 34,000 35,520 1.0447 0.981 0.915 0.981 0.981 0.991 36,034 0.9857 8.33%
2025-03-12 0 0.960 0.960 1.050 0.930 0.930 10,000 9,300 0.9300 0.906 0.906 0.991 0.877 0.877 10,598 0.8775 -1.03%
2025-03-11 0 0.970 0.970 1.060 0.960 0.970 24,000 23,100 0.9625 0.915 0.915 1.000 0.906 0.915 25,436 0.9082 -2.02%
2025-03-10 0 0.990 0.980 1.040 0.990 0.990 30,000 29,700 0.9900 0.934 0.925 0.981 0.934 0.934 31,795 0.9341 1.02%
2025-03-07 0 0.980 0.980 1.050 0.980 1.070 68,000 68,740 1.0109 0.925 0.925 0.991 0.925 1.010 72,069 0.9538 -2.00%
2025-03-06 0 1.000 0.980 1.080 - - 0 0 - 0.944 0.925 1.019 - - 0 - 0.00%
2025-03-05 0 1.000 0.990 1.080 0.990 1.000 23,000 22,790 0.9909 0.944 0.934 1.019 0.934 0.944 24,376 0.9349 -6.54%
2025-03-04 0 1.070 0.990 1.080 - - 0 0 - 1.010 0.934 1.019 - - 0 - 0.00%
2025-03-03 0 1.070 0.990 1.060 0.970 1.080 74,000 76,300 1.0311 1.010 0.934 1.000 0.915 1.019 78,428 0.9729 7.00%
2025-02-28 0 1.000 0.900 1.000 0.880 1.000 90,000 82,140 0.9127 0.944 0.849 0.944 0.830 0.944 95,385 0.8611 -5.66%
2025-02-27 0 1.060 0.930 1.060 - - 0 0 - 1.000 0.877 1.000 - - 0 - -1.85%
2025-02-26 0 1.080 0.950 1.080 0.960 1.090 38,000 39,400 1.0368 1.019 0.896 1.019 0.906 1.028 40,274 0.9783 17.39%
2025-02-25 0 0.920 0.910 0.960 - - 0 0 - 0.868 0.859 0.906 - - 0 - 0.00%
2025-02-24 0 0.920 0.920 0.970 0.910 0.920 6,000 5,500 0.9167 0.868 0.868 0.915 0.859 0.868 6,359 0.8649 -1.08%
2025-02-21 0 0.930 0.910 0.930 - - 0 0 - 0.877 0.859 0.877 - - 0 - 0.00%
2025-02-20 0 0.930 0.910 0.930 - - 0 0 - 0.877 0.859 0.877 - - 0 - 0.00%
2025-02-19 0 0.930 0.910 1.000 - - 0 0 - 0.877 0.859 0.944 - - 0 - 0.00%
2025-02-18 0 0.930 0.910 1.020 - - 0 0 - 0.877 0.859 0.962 - - 0 - 0.00%
2025-02-17 0 0.930 0.930 0.980 0.920 0.920 16,000 14,720 0.9200 0.877 0.877 0.925 0.868 0.868 16,957 0.8681 1.09%
2025-02-14 0 0.920 0.910 0.980 - - 0 0 - 0.868 0.859 0.925 - - 0 - 0.00%
2025-02-13 0 0.920 0.920 0.980 0.910 0.910 20,000 18,200 0.9100 0.868 0.868 0.925 0.859 0.859 21,197 0.8586 -2.13%
2025-02-12 0 0.940 0.930 0.980 0.920 0.940 100,000 92,620 0.9262 0.887 0.877 0.925 0.868 0.887 105,984 0.8739 0.00%
2025-02-11 0 0.940 0.910 1.040 - - 0 0 - 0.887 0.859 0.981 - - 0 - 0.00%
2025-02-10 0 0.940 0.920 1.040 - - 0 0 - 0.887 0.868 0.981 - - 0 - 0.00%
2025-02-07 0 0.940 0.920 1.040 0.940 0.940 10,000 9,400 0.9400 0.887 0.868 0.981 0.887 0.887 10,598 0.8869 0.00%
2025-02-06 0 0.940 0.940 0.980 0.940 0.940 10,000 9,400 0.9400 0.887 0.887 0.925 0.887 0.887 10,598 0.8869 0.00%
2025-02-05 0 0.940 0.920 0.980 - - 0 0 - 0.887 0.868 0.925 - - 0 - 0.00%
2025-02-04 0 0.940 0.920 1.050 - - 64,000 60,160 0.9400 0.887 0.868 0.991 - - 67,829 0.8869 0.00%
2025-02-03 0 0.940 0.940 1.000 - - 0 0 - 0.887 0.887 0.944 - - 0 - 1.08%
2025-01-28 0 0.930 0.920 0.980 - - 0 0 - 0.877 0.868 0.925 - - 0 - 0.00%
2025-01-27 0 0.930 0.930 0.950 0.920 0.920 20,000 18,400 0.9200 0.877 0.877 0.896 0.868 0.868 21,197 0.8681 1.09%
2025-01-24 0 0.920 0.910 0.950 - - 0 0 - 0.868 0.859 0.896 - - 0 - 0.00%
2025-01-23 0 0.920 0.920 0.950 0.910 0.930 10,000 9,240 0.9240 0.868 0.868 0.896 0.859 0.877 10,598 0.8718 -3.16%
2025-01-22 0 0.950 0.930 1.040 - - 0 0 - 0.896 0.877 0.981 - - 0 - 0.00%
2025-01-21 0 0.950 0.930 1.050 0.920 0.950 130,000 121,100 0.9315 0.896 0.877 0.991 0.868 0.896 137,779 0.8789 0.00%
2025-01-20 0 0.950 0.930 1.000 0.920 0.950 72,000 67,260 0.9342 0.896 0.877 0.944 0.868 0.896 76,308 0.8814 1.06%
2025-01-17 0 0.940 0.900 0.940 0.910 0.940 40,000 36,580 0.9145 0.887 0.849 0.887 0.859 0.887 42,393 0.8629 -1.05%
2025-01-16 0 0.950 0.920 0.950 - - 0 0 - 0.896 0.868 0.896 - - 0 - -1.04%
2025-01-15 0 0.960 0.910 1.000 - - 0 0 - 0.906 0.859 0.944 - - 0 - 0.00%
2025-01-14 0 0.960 0.910 1.000 - - 0 0 - 0.906 0.859 0.944 - - 0 - 0.00%
2025-01-13 0 0.960 0.910 0.960 0.970 0.970 4,000 3,880 0.9700 0.906 0.859 0.906 0.915 0.915 4,239 0.9152 -2.04%
2025-01-10 0 0.980 0.930 0.980 0.980 0.980 2,000 1,960 0.9800 0.925 0.877 0.925 0.925 0.925 2,120 0.9247 -7.55%
2025-01-09 0 1.060 0.980 1.060 0.890 1.080 68,000 67,300 0.9897 1.000 0.925 1.000 0.840 1.019 72,069 0.9338 6.00%
2025-01-08 0 1.000 0.960 1.000 0.920 1.100 110,000 108,920 0.9902 0.944 0.906 0.944 0.868 1.038 116,582 0.9343 2.04%
2025-01-07 0 0.980 0.950 1.000 0.980 0.980 8,000 7,860 0.9825 0.925 0.896 0.944 0.925 0.925 8,479 0.9270 -6.67%
2025-01-06 0 1.050 0.980 1.050 0.980 1.050 26,000 26,320 1.0123 0.991 0.925 0.991 0.925 0.991 27,556 0.9552 0.00%
2025-01-03 0 1.050 1.050 1.080 1.030 1.070 18,000 18,900 1.0500 0.991 0.991 1.019 0.972 1.010 19,077 0.9907 -2.78%
2025-01-02 0 1.080 1.050 1.080 - - 0 0 - 1.019 0.991 1.019 - - 0 - -1.82%
2024-12-31 0 1.100 1.050 1.100 - - 0 0 - 1.038 0.991 1.038 - - 0 - -3.51%
2024-12-30 0 1.140 1.050 1.140 1.000 1.140 14,000 14,420 1.0300 1.076 0.991 1.076 0.944 1.076 14,838 0.9718 -0.87%
2024-12-27 0 1.150 1.050 1.200 - - 0 0 - 1.085 0.991 1.132 - - 0 - 0.00%
2024-12-24 0 1.150 1.050 1.200 - - 0 0 - 1.085 0.991 1.132 - - 0 - 0.00%
2024-12-23 0 1.150 1.060 1.190 1.100 1.100 130,000 143,000 1.1000 1.085 1.000 1.123 1.038 1.038 137,779 1.0379 4.55%
2024-12-20 0 1.100 1.050 1.150 - - 0 0 - 1.038 0.991 1.085 - - 0 - 0.00%
2024-12-19 0 1.100 1.070 1.130 1.100 1.100 6,000 6,600 1.1000 1.038 1.010 1.066 1.038 1.038 6,359 1.0379 -5.17%
2024-12-18 0 1.160 1.090 1.170 1.100 1.160 196,000 218,600 1.1153 1.095 1.028 1.104 1.038 1.095 207,728 1.0523 -1.69%
2024-12-17 0 1.180 1.080 1.190 1.100 1.180 52,000 57,720 1.1100 1.113 1.019 1.123 1.038 1.113 55,111 1.0473 -2.48%
2024-12-16 0 1.210 1.120 1.210 - - 0 0 - 1.142 1.057 1.142 - - 0 - -0.82%
2024-12-13 0 1.220 1.110 1.220 - - 0 0 - 1.151 1.047 1.151 - - 0 - -0.81%
2024-12-12 0 1.230 1.190 1.230 1.150 1.340 160,000 200,740 1.2546 1.161 1.123 1.161 1.085 1.264 169,574 1.1838 11.82%
2024-12-11 0 1.100 1.070 1.150 1.100 1.100 42,000 46,200 1.1000 1.038 1.010 1.085 1.038 1.038 44,513 1.0379 0.00%
2024-12-10 0 1.100 1.050 1.120 1.100 1.100 22,000 24,200 1.1000 1.038 0.991 1.057 1.038 1.038 23,316 1.0379 0.00%
2024-12-09 0 1.100 1.050 1.100 1.100 1.100 30,000 33,000 1.1000 1.038 0.991 1.038 1.038 1.038 31,795 1.0379 0.00%
2024-12-06 0 1.100 1.080 1.100 1.100 1.200 60,000 66,540 1.1090 1.038 1.019 1.038 1.038 1.132 63,590 1.0464 -10.57%
2024-12-05 0 1.230 1.220 1.230 1.240 1.270 44,000 55,160 1.2536 1.161 1.151 1.161 1.170 1.198 46,633 1.1829 -3.15%
2024-12-04 0 1.270 1.210 1.270 1.270 1.280 40,000 51,100 1.2775 1.198 1.142 1.198 1.198 1.208 42,393 1.2054 -1.55%
2024-12-03 0 1.290 1.200 1.330 1.330 1.330 10,000 13,300 1.3300 1.217 1.132 1.255 1.255 1.255 10,598 1.2549 -3.01%
2024-12-02 0 1.330 1.200 1.330 1.250 1.340 14,000 17,800 1.2714 1.255 1.132 1.255 1.179 1.264 14,838 1.1996 10.83%
2024-11-29 0 1.200 1.120 1.220 - - 0 0 - 1.132 1.057 1.151 - - 0 - 0.00%
2024-11-28 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 1.132 1.085 1.132 1.132 1.132 2,120 1.1323 0.84%
2024-11-27 0 1.190 1.160 1.190 1.120 1.190 24,000 27,900 1.1625 1.123 1.095 1.123 1.057 1.123 25,436 1.0969 -3.25%
2024-11-26 0 1.230 1.230 1.240 1.180 1.220 34,000 40,680 1.1965 1.161 1.161 1.170 1.113 1.151 36,034 1.1289 -3.15%
2024-11-25 0 1.270 1.210 1.270 - - 0 0 - 1.198 1.142 1.198 - - 0 - 0.00%
2024-11-22 0 1.270 1.200 1.270 - - 0 0 - 1.198 1.132 1.198 - - 0 - 0.00%
2024-11-21 0 1.270 1.210 1.270 1.140 1.330 186,000 226,380 1.2171 1.198 1.142 1.198 1.076 1.255 197,129 1.1484 -13.01%
2024-11-20 0 1.460 1.300 1.460 1.200 1.500 142,000 181,760 1.2800 1.378 1.227 1.378 1.132 1.415 150,497 1.2077 4.29%
2024-11-19 0 1.400 1.400 1.450 1.400 1.700 74,000 110,200 1.4892 1.321 1.321 1.368 1.321 1.604 78,428 1.4051 -24.73%
2024-11-18 0 1.860 1.780 1.860 - - 0 0 - 1.755 1.680 1.755 - - 0 - 0.00%
2024-11-15 0 1.860 1.780 1.860 - - 0 0 - 1.755 1.680 1.755 - - 0 - 0.00%
2024-11-14 0 1.860 1.780 1.860 - - 0 0 - 1.755 1.680 1.755 - - 0 - -0.53%
2024-11-13 0 1.870 1.780 1.870 - - 0 0 - 1.764 1.680 1.764 - - 0 - 0.00%
2024-11-12 0 1.870 1.780 1.870 - - 0 0 - 1.764 1.680 1.764 - - 0 - -0.53%
2024-11-11 0 1.880 1.780 1.970 - - 0 0 - 1.774 1.680 1.859 - - 0 - 0.00%
2024-11-08 0 1.880 1.780 1.880 - - 0 0 - 1.774 1.680 1.774 - - 0 - 0.00%
2024-11-07 0 1.880 1.880 1.970 1.870 1.870 2,000 3,740 1.8700 1.774 1.774 1.859 1.764 1.764 2,120 1.7644 3.30%
2024-11-06 0 1.820 1.820 2.000 1.800 1.810 32,000 57,900 1.8094 1.717 1.717 1.887 1.698 1.708 33,915 1.7072 -7.61%
2024-11-05 0 1.970 1.800 1.970 - - 0 0 - 1.859 1.698 1.859 - - 0 - -0.51%
2024-11-04 0 1.980 1.800 2.000 - - 0 0 - 1.868 1.698 1.887 - - 0 - 0.00%
2024-11-01 0 1.980 1.820 1.980 1.970 1.980 4,000 7,900 1.9750 1.868 1.717 1.868 1.859 1.868 4,239 1.8635 -1.00%
2024-10-31 0 2.000 1.930 2.160 2.000 2.000 10,000 20,000 2.0000 1.887 1.821 2.038 1.887 1.887 10,598 1.8871 0.00%
2024-10-30 0 2.000 1.960 2.000 - - 0 0 - 1.887 1.849 1.887 - - 0 - 0.00%
2024-10-29 0 2.000 1.950 2.000 2.000 2.260 104,000 217,200 2.0885 1.887 1.840 1.887 1.887 2.132 110,223 1.9706 -6.54%
2024-10-28 0 2.140 2.100 2.140 2.140 2.140 2,000 4,280 2.1400 2.019 1.981 2.019 2.019 2.019 2,120 2.0192 7.54%
2024-10-25 0 1.990 1.880 1.990 1.870 2.020 40,000 76,360 1.9090 1.878 1.774 1.878 1.764 1.906 42,393 1.8012 5.29%
2024-10-24 0 1.890 1.890 1.900 1.890 2.190 200,000 396,300 1.9815 1.783 1.783 1.793 1.783 2.066 211,967 1.8696 -18.53%
2024-10-23 0 2.320 2.220 2.320 2.000 2.700 480,000 1,116,780 2.3266 2.189 2.095 2.189 1.887 2.548 508,721 2.1953 -22.67%
2024-10-22 0 3.000 2.700 3.000 1.750 3.000 46,000 93,440 2.0313 2.831 2.548 2.831 1.651 2.831 48,752 1.9166 70.45%
2024-10-21 0 1.760 1.630 1.770 - - 0 0 - 1.661 1.538 1.670 - - 0 - -0.56%
2024-10-18 0 1.770 1.630 1.790 - - 0 0 - 1.670 1.538 1.689 - - 0 - 0.00%
2024-10-17 0 1.770 1.630 1.790 - - 0 0 - 1.670 1.538 1.689 - - 0 - 0.00%
2024-10-16 0 1.770 1.620 1.770 1.650 1.770 4,000 6,840 1.7100 1.670 1.529 1.670 1.557 1.670 4,239 1.6135 -1.67%
2024-10-15 0 1.800 1.650 1.800 - - 0 0 - 1.698 1.557 1.698 - - 0 - 0.00%
2024-10-14 0 1.800 1.650 1.800 - - 0 0 - 1.698 1.557 1.698 - - 0 - -0.55%
2024-10-10 0 1.810 1.650 1.820 - - 0 0 - 1.708 1.557 1.717 - - 0 - 0.00%
2024-10-09 0 1.810 1.650 1.820 - - 0 0 - 1.708 1.557 1.717 - - 0 - -0.55%
2024-10-08 0 1.820 1.650 1.810 - - 0 0 - 1.717 1.557 1.708 - - 0 - -0.55%
2024-10-07 0 1.830 1.750 1.830 1.800 1.830 16,500 29,945 1.8148 1.727 1.651 1.727 1.698 1.727 17,487 1.7124 -8.04%
2024-10-04 0 1.990 1.780 1.990 1.760 1.990 4,000 7,500 1.8750 1.878 1.680 1.878 1.661 1.878 4,239 1.7691 11.80%
2024-10-03 0 1.780 1.730 2.000 1.710 1.780 6,000 10,460 1.7433 1.680 1.632 1.887 1.613 1.680 6,359 1.6449 -0.56%
2024-10-02 0 1.790 1.690 1.790 1.680 1.790 56,000 98,180 1.7532 1.689 1.595 1.689 1.585 1.689 59,351 1.6542 0.00%
2024-09-30 0 1.790 1.650 1.790 1.660 1.790 5,000 8,520 1.7040 1.689 1.557 1.689 1.566 1.689 5,299 1.6078 0.00%
2024-09-27 0 1.790 1.660 1.790 - - 0 0 - 1.689 1.566 1.689 - - 0 - -0.56%
2024-09-26 0 1.800 1.650 2.000 - - 0 0 - 1.698 1.557 1.887 - - 0 - 0.00%
2024-09-25 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 1.698 1.651 1.698 1.698 1.698 2,120 1.6984 -9.09%
2024-09-24 0 1.980 1.800 2.000 - - 0 0 - 1.868 1.698 1.887 - - 0 - 0.00%
2024-09-23 0 1.980 1.800 2.000 - - 0 0 - 1.868 1.698 1.887 - - 0 - 0.00%
2024-09-20 0 1.980 1.750 2.000 - - 0 0 - 1.868 1.651 1.887 - - 0 - 0.00%
2024-09-19 0 1.980 1.800 2.000 - - 0 0 - 1.868 1.698 1.887 - - 0 - 0.00%
2024-09-17 0 1.980 1.660 1.980 1.990 1.990 2,000 3,980 1.9900 1.868 1.566 1.868 1.878 1.878 2,120 1.8776 7.84%
2024-09-16 0 1.836 1.670 2.000 - - 0 0 - 1.732 1.576 1.887 - - 0 - 0.00%
2024-09-13 0 1.836 1.660 2.000 - - 0 0 - 1.732 1.566 1.887 - - 0 - 0.00%
2024-09-12 0 1.836 1.660 2.000 - - 0 0 - 1.732 1.566 1.887 - - 0 - 0.00%
2024-09-11 0 1.836 1.660 2.000 - - 0 0 - 1.732 1.566 1.887 - - 0 - 0.00%
2024-09-10 0 1.836 1.660 2.000 - - 0 0 - 1.732 1.566 1.887 - - 0 - 0.00%
2024-09-09 0 1.836 1.660 2.000 - - 0 0 - 1.732 1.566 1.887 - - 0 - 0.00%
2024-09-05 0 1.836 1.650 2.000 - - 0 0 - 1.732 1.557 1.887 - - 0 - 0.00%
2024-09-04 0 1.836 1.650 2.000 - - 0 0 - 1.732 1.557 1.887 - - 0 - 0.00%
2024-09-03 0 1.836 1.660 2.000 - - 0 0 - 1.732 1.566 1.887 - - 0 - 0.01%
2024-09-02 0 1.850 1.640 2.000 1.690 1.740 6,000 10,260 1.7100 1.732 1.536 1.873 1.582 1.629 6,408 1.6011 -3.65%
2024-08-30 0 1.920 1.750 2.000 - - 0 0 - 1.798 1.639 1.873 - - 0 - 0.00%
2024-08-29 0 1.920 1.750 2.000 - - 0 0 - 1.798 1.639 1.873 - - 0 - 0.00%
2024-08-28 0 1.920 1.750 2.000 - - 0 0 - 1.798 1.639 1.873 - - 0 - 0.00%
2024-08-27 0 1.920 1.750 2.040 - - 0 0 - 1.798 1.639 1.910 - - 0 - 0.00%
2024-08-26 0 1.920 1.750 2.040 - - 0 0 - 1.798 1.639 1.910 - - 0 - 0.00%
2024-08-23 0 1.920 1.760 2.030 - - 0 0 - 1.798 1.648 1.901 - - 0 - 0.00%
2024-08-22 0 1.920 1.750 2.040 - - 0 0 - 1.798 1.639 1.910 - - 0 - 0.00%
2024-08-21 0 1.920 1.780 2.000 1.800 1.820 22,000 39,700 1.8045 1.798 1.667 1.873 1.685 1.704 23,497 1.6896 -4.48%
2024-08-20 0 2.010 1.700 2.010 1.940 2.040 12,000 23,540 1.9617 1.882 1.592 1.882 1.816 1.910 12,816 1.8367 5.79%
2024-08-19 0 1.900 1.700 1.900 1.960 1.960 2,000 3,920 1.9600 1.779 1.592 1.779 1.835 1.835 2,136 1.8351 6.74%
2024-08-16 0 1.780 1.700 1.800 1.710 1.710 12,000 20,520 1.7100 1.667 1.592 1.685 1.601 1.601 12,816 1.6011 -2.73%
2024-08-15 0 1.830 1.680 1.830 - - 0 0 - 1.713 1.573 1.713 - - 0 - -1.08%
2024-08-14 0 1.850 1.680 2.040 - - 0 0 - 1.732 1.573 1.910 - - 0 - 0.00%
2024-08-13 0 1.850 1.700 1.850 - - 0 0 - 1.732 1.592 1.732 - - 0 - -2.12%
2024-08-12 0 1.890 1.740 2.030 - - 0 0 - 1.770 1.629 1.901 - - 0 - 0.00%
2024-08-09 0 1.890 1.800 1.980 1.800 1.980 10,000 18,720 1.8720 1.770 1.685 1.854 1.685 1.854 10,680 1.7528 8.62%
2024-08-08 0 1.740 1.510 1.800 - - 0 0 - 1.629 1.414 1.685 - - 0 - 0.00%
2024-08-07 0 1.740 1.510 1.800 - - 0 0 - 1.629 1.414 1.685 - - 0 - 0.00%
2024-08-06 0 1.740 1.500 1.800 - - 0 0 - 1.629 1.404 1.685 - - 0 - 0.00%
2024-08-05 0 1.740 1.500 1.800 - - 0 0 - 1.629 1.404 1.685 - - 0 - 0.00%
2024-08-02 0 1.740 1.500 1.740 - - 0 0 - 1.629 1.404 1.629 - - 0 - 0.00%
2024-08-01 0 1.740 1.550 1.740 1.540 1.840 14,000 23,760 1.6971 1.629 1.451 1.629 1.442 1.723 14,952 1.5890 13.73%
2024-07-31 0 1.530 1.410 1.540 - - 0 0 - 1.433 1.320 1.442 - - 0 - 2.00%
2024-07-30 0 1.500 1.420 1.540 - - 0 0 - 1.404 1.330 1.442 - - 0 - 0.00%
2024-07-29 0 1.500 1.420 1.540 - - 0 0 - 1.404 1.330 1.442 - - 0 - 0.00%
2024-07-26 0 1.500 1.420 1.540 - - 0 0 - 1.404 1.330 1.442 - - 0 - 0.00%
2024-07-25 0 1.500 1.420 1.540 - - 1,000 1,440 1.4400 1.404 1.330 1.442 - - 1,068 1.3483 0.00%
2024-07-24 0 1.500 1.420 1.560 - - 0 0 - 1.404 1.330 1.461 - - 0 - 0.00%
2024-07-23 0 1.500 1.390 1.560 - - 0 0 - 1.404 1.301 1.461 - - 0 - 0.00%
2024-07-22 0 1.500 1.420 1.560 - - 0 0 - 1.404 1.330 1.461 - - 0 - 0.00%
2024-07-19 0 1.500 1.400 1.570 - - 0 0 - 1.404 1.311 1.470 - - 0 - 0.00%
2024-07-18 0 1.500 1.420 1.570 - - 0 0 - 1.404 1.330 1.470 - - 0 - 0.00%
2024-07-17 0 1.500 1.430 1.570 - - 0 0 - 1.404 1.339 1.470 - - 0 - 0.00%
2024-07-16 0 1.500 1.430 1.560 - - 0 0 - 1.404 1.339 1.461 - - 0 - 0.00%
2024-07-15 0 1.500 1.420 1.560 - - 0 0 - 1.404 1.330 1.461 - - 0 - 0.00%
2024-07-12 0 1.500 1.420 1.560 - - 0 0 - 1.404 1.330 1.461 - - 0 - 0.00%
2024-07-11 0 1.500 1.420 1.560 - - 0 0 - 1.404 1.330 1.461 - - 0 - 0.00%
2024-07-10 0 1.500 1.450 1.570 - - 0 0 - 1.404 1.358 1.470 - - 0 - 0.00%
2024-07-09 0 1.500 1.420 1.570 - - 0 0 - 1.404 1.330 1.470 - - 0 - 0.00%
2024-07-08 0 1.500 1.410 1.570 - - 0 0 - 1.404 1.320 1.470 - - 0 - 0.00%
2024-07-05 0 1.500 1.480 1.500 1.480 1.500 8,000 11,960 1.4950 1.404 1.386 1.404 1.386 1.404 8,544 1.3998 -5.66%
2024-07-04 0 1.590 1.500 1.600 - - 0 0 - 1.489 1.404 1.498 - - 0 - 0.00%
2024-07-03 0 1.590 1.500 1.610 - - 0 0 - 1.489 1.404 1.507 - - 0 - 0.00%
2024-07-02 0 1.590 1.500 1.600 - - 0 0 - 1.489 1.404 1.498 - - 0 - -1.24%
2024-06-28 0 1.610 1.550 1.600 1.610 1.750 36,000 59,720 1.6589 1.507 1.451 1.498 1.507 1.639 38,449 1.5532 0.62%
2024-06-27 0 1.600 1.500 1.630 - - 0 0 - 1.498 1.404 1.526 - - 0 - 0.00%
2024-06-26 0 1.600 1.530 1.600 1.530 1.600 24,000 37,160 1.5483 1.498 1.433 1.498 1.433 1.498 25,633 1.4497 -3.61%
2024-06-25 0 1.660 1.550 1.740 1.690 1.690 2,000 3,380 1.6900 1.554 1.451 1.629 1.582 1.582 2,136 1.5823 0.61%
2024-06-24 0 1.650 1.540 1.650 1.520 1.980 388,000 745,180 1.9206 1.545 1.442 1.545 1.423 1.854 414,397 1.7982 -11.76%
2024-06-21 0 1.870 1.640 1.870 - - 0 0 - 1.751 1.536 1.751 - - 0 - -2.60%
2024-06-20 0 1.920 1.800 1.920 1.480 1.920 42,000 68,820 1.6386 1.798 1.685 1.798 1.386 1.798 44,857 1.5342 14.29%
2024-06-19 0 1.680 1.550 1.890 1.500 1.840 20,000 32,280 1.6140 1.573 1.451 1.770 1.404 1.723 21,361 1.5112 -2.89%
2024-06-18 0 1.730 1.650 1.800 - - 2,000 3,360 1.6800 1.620 1.545 1.685 - - 2,136 1.5730 0.00%
2024-06-17 0 1.730 1.680 1.800 - - 0 0 - 1.620 1.573 1.685 - - 0 - 0.00%
2024-06-14 0 1.730 1.730 1.850 1.730 1.740 14,000 24,320 1.7371 1.620 1.620 1.732 1.620 1.629 14,952 1.6265 -9.42%
2024-06-13 0 1.910 1.730 1.910 - - 0 0 - 1.788 1.620 1.788 - - 0 - 0.00%
2024-06-12 0 1.910 1.730 1.920 1.910 1.910 50,000 95,500 1.9100 1.788 1.620 1.798 1.788 1.788 53,402 1.7883 -0.52%
2024-06-11 0 1.920 1.730 2.040 - - 0 0 - 1.798 1.620 1.910 - - 0 - 0.00%
2024-06-07 0 1.920 1.730 2.000 - - 0 0 - 1.798 1.620 1.873 - - 0 - 0.00%
2024-06-06 0 1.920 1.730 1.920 - - 0 0 - 1.798 1.620 1.798 - - 0 - -0.21%
2024-06-05 0 1.924 1.730 2.000 - - 0 0 - 1.801 1.620 1.873 - - 0 - 0.02%
2024-06-04 0 1.960 1.710 2.000 - - 0 0 - 1.801 1.571 1.838 - - 0 - 0.00%
2024-06-03 0 1.960 1.730 1.960 - - 0 0 - 1.801 1.590 1.801 - - 0 - 0.00%
2024-05-31 0 1.960 1.710 2.000 - - 0 0 - 1.801 1.571 1.838 - - 0 - 0.00%
2024-05-30 0 1.960 1.710 2.000 - - 0 0 - 1.801 1.571 1.838 - - 0 - 0.00%
2024-05-29 0 1.960 1.820 1.960 - - 0 0 - 1.801 1.672 1.801 - - 0 - 0.00%
2024-05-28 0 1.960 1.820 1.960 - - 0 0 - 1.801 1.672 1.801 - - 0 - -0.51%
2024-05-27 0 1.970 1.790 1.980 1.770 2.030 54,000 100,120 1.8541 1.810 1.645 1.819 1.626 1.865 58,765 1.7037 2.60%
2024-05-24 0 1.920 1.710 1.970 - - 0 0 - 1.764 1.571 1.810 - - 0 - 0.00%
2024-05-23 0 1.920 1.710 1.970 - - 0 0 - 1.764 1.571 1.810 - - 0 - 0.00%
2024-05-22 0 1.920 1.710 1.970 - - 0 0 - 1.764 1.571 1.810 - - 0 - 0.00%
2024-05-21 0 1.920 1.710 1.970 - - 500 840 1.6800 1.764 1.571 1.810 - - 544 1.5438 0.00%
2024-05-20 0 1.920 1.710 1.970 - - 0 0 - 1.764 1.571 1.810 - - 0 - 0.00%
2024-05-17 0 1.920 1.700 1.930 1.680 1.920 18,000 34,180 1.8989 1.764 1.562 1.773 1.544 1.764 19,588 1.7449 2.13%
2024-05-16 0 1.880 1.680 1.880 - - 0 0 - 1.728 1.544 1.728 - - 0 - 0.00%
2024-05-14 0 1.880 1.680 1.930 - - 0 0 - 1.728 1.544 1.773 - - 0 - 0.00%
2024-05-13 0 1.880 1.680 1.880 - - 0 0 - 1.728 1.544 1.728 - - 0 - 0.00%
2024-05-10 0 1.880 1.680 1.930 - - 0 0 - 1.728 1.544 1.773 - - 0 - 0.00%
2024-05-09 0 1.880 1.700 1.880 - - 0 0 - 1.728 1.562 1.728 - - 0 - -2.59%
2024-05-08 0 1.930 1.700 1.980 - - 0 0 - 1.773 1.562 1.819 - - 0 - 0.00%
2024-05-07 0 1.930 1.700 1.930 - - 0 0 - 1.773 1.562 1.773 - - 0 - 0.00%
2024-05-06 0 1.930 1.700 1.930 - - 0 0 - 1.773 1.562 1.773 - - 0 - 0.00%
2024-05-03 0 1.930 1.700 1.930 - - 0 0 - 1.773 1.562 1.773 - - 0 - 0.00%
2024-05-02 0 1.930 1.700 1.930 - - 0 0 - 1.773 1.562 1.773 - - 0 - 0.00%
2024-04-30 0 1.930 1.700 1.930 1.930 1.930 20,000 38,600 1.9300 1.773 1.562 1.773 1.773 1.773 21,765 1.7735 -0.52%
2024-04-29 0 1.940 1.700 1.940 - - 0 0 - 1.783 1.562 1.783 - - 0 - 0.00%
2024-04-26 0 1.940 1.700 1.940 - - 0 0 - 1.783 1.562 1.783 - - 0 - 0.00%
2024-04-25 0 1.940 1.710 2.010 - - 0 0 - 1.783 1.571 1.847 - - 0 - 0.00%
2024-04-24 0 1.940 1.740 1.940 1.730 1.940 14,000 25,200 1.8000 1.783 1.599 1.783 1.590 1.783 15,235 1.6540 -3.00%
2024-04-23 0 2.000 1.720 2.020 - - 0 0 - 1.838 1.581 1.856 - - 0 - 0.00%
2024-04-22 0 2.000 1.730 2.000 - - 0 0 - 1.838 1.590 1.838 - - 0 - 0.00%
2024-04-19 0 2.000 1.700 2.000 - - 0 0 - 1.838 1.562 1.838 - - 0 - 0.00%
2024-04-18 0 2.000 1.700 2.000 - - 0 0 - 1.838 1.562 1.838 - - 0 - 0.00%
2024-04-17 0 2.000 1.700 2.000 2.000 2.000 44,000 88,000 2.0000 1.838 1.562 1.838 1.838 1.838 47,883 1.8378 8.70%
2024-04-16 0 1.840 1.700 2.030 - - 0 0 - 1.691 1.562 1.865 - - 0 - 0.00%
2024-04-15 0 1.840 1.700 2.030 - - 0 0 - 1.691 1.562 1.865 - - 0 - 0.00%
2024-04-12 0 1.840 1.700 1.850 - - 0 0 - 1.691 1.562 1.700 - - 0 - 0.00%
2024-04-11 0 1.840 1.700 1.850 - - 0 0 - 1.691 1.562 1.700 - - 0 - 0.00%
2024-04-10 0 1.840 1.700 1.840 - - 0 0 - 1.691 1.562 1.691 - - 0 - -0.54%
2024-04-09 0 1.850 1.700 1.850 - - 0 0 - 1.700 1.562 1.700 - - 0 - 0.00%
2024-04-08 0 1.850 1.700 1.850 - - 0 0 - 1.700 1.562 1.700 - - 0 - 0.00%
2024-04-05 0 1.850 1.700 1.850 - - 0 0 - 1.700 1.562 1.700 - - 0 - 0.00%
2024-04-03 0 1.850 1.700 1.850 - - 0 0 - 1.700 1.562 1.700 - - 0 - 0.00%
2024-04-02 0 1.850 1.850 1.870 1.850 1.850 9,500 17,545 1.8468 1.700 1.700 1.718 1.700 1.700 10,338 1.6971 0.54%
2024-03-28 0 1.840 1.700 1.850 - - 0 0 - 1.691 1.562 1.700 - - 0 - 0.00%
2024-03-27 0 1.840 1.700 1.840 - - 0 0 - 1.691 1.562 1.691 - - 0 - -0.54%
2024-03-26 0 1.850 1.700 1.850 - - 0 0 - 1.700 1.562 1.700 - - 0 - -3.65%
2024-03-25 0 1.920 1.700 1.940 - - 0 0 - 1.764 1.562 1.783 - - 0 - 0.00%
2024-03-22 0 1.920 1.700 1.920 - - 0 0 - 1.764 1.562 1.764 - - 0 - 0.00%
2024-03-21 0 1.920 1.700 1.920 - - 0 0 - 1.764 1.562 1.764 - - 0 - 0.00%
2024-03-20 0 1.920 1.700 1.920 - - 0 0 - 1.764 1.562 1.764 - - 0 - -0.52%
2024-03-19 0 1.930 1.700 1.930 1.940 1.940 10,000 19,400 1.9400 1.773 1.562 1.773 1.783 1.783 10,882 1.7827 0.00%
2024-03-18 0 1.930 1.700 1.930 - - 0 0 - 1.773 1.562 1.773 - - 0 - 0.00%
2024-03-15 0 1.930 1.710 1.930 - - 0 0 - 1.773 1.571 1.773 - - 0 - -0.52%
2024-03-14 0 1.940 1.730 1.940 - - 0 0 - 1.783 1.590 1.783 - - 0 - 0.00%
2024-03-13 0 1.940 1.730 1.940 1.950 1.950 10,000 19,500 1.9500 1.783 1.590 1.783 1.792 1.792 10,882 1.7919 -4.90%
2024-03-12 0 2.040 1.760 2.040 - - 0 0 - 1.875 1.617 1.875 - - 0 - 0.00%
2024-03-11 0 2.040 1.760 2.040 - - 0 0 - 1.875 1.617 1.875 - - 0 - 0.00%
2024-03-08 0 2.040 1.780 2.050 - - 0 0 - 1.875 1.636 1.884 - - 0 - 0.00%
2024-03-07 0 2.040 1.750 2.040 2.050 2.050 10,000 20,500 2.0500 1.875 1.608 1.875 1.884 1.884 10,882 1.8838 2.00%
2024-03-06 0 2.000 1.750 2.050 - - 0 0 - 1.838 1.608 1.884 - - 0 - 0.00%
2024-03-05 0 2.000 1.760 2.100 - - 0 0 - 1.838 1.617 1.930 - - 0 - 0.00%
2024-03-04 0 2.000 1.750 2.000 - - 0 0 - 1.838 1.608 1.838 - - 0 - -2.44%
2024-03-01 0 2.050 1.750 2.050 - - 0 0 - 1.884 1.608 1.884 - - 0 - 0.00%
2024-02-29 0 2.050 1.770 2.050 2.150 2.150 2,000 4,300 2.1500 1.884 1.626 1.884 1.976 1.976 2,176 1.9757 3.54%
2024-02-28 0 1.980 1.730 2.180 - - 0 0 - 1.819 1.590 2.003 - - 0 - 0.00%
2024-02-27 0 1.980 1.730 2.180 - - 0 0 - 1.819 1.590 2.003 - - 0 - 0.00%
2024-02-26 0 1.980 1.770 2.180 - - 0 0 - 1.819 1.626 2.003 - - 0 - 0.00%
2024-02-23 0 1.980 1.730 1.980 1.980 2.240 12,000 25,040 2.0867 1.819 1.590 1.819 1.819 2.058 13,059 1.9175 1.54%
2024-02-22 0 1.950 1.680 1.950 - - 0 0 - 1.792 1.544 1.792 - - 0 - 0.00%
2024-02-21 0 1.950 1.670 1.950 1.950 1.950 4,000 7,800 1.9500 1.792 1.535 1.792 1.792 1.792 4,353 1.7919 8.33%
2024-02-20 0 1.800 1.660 2.000 - - 0 0 - 1.654 1.525 1.838 - - 0 - 0.00%
2024-02-19 0 1.800 1.670 2.000 - - 0 0 - 1.654 1.535 1.838 - - 0 - 0.00%
2024-02-16 0 1.800 1.600 2.000 - - 0 0 - 1.654 1.470 1.838 - - 0 - 0.00%
2024-02-15 0 1.800 1.660 2.000 - - 0 0 - 1.654 1.525 1.838 - - 0 - 0.00%
2024-02-14 0 1.800 1.800 - - - 0 0 - 1.654 1.654 - - - 0 - 0.00%
2024-02-09 0 1.800 1.610 2.000 - - 0 0 - 1.654 1.479 1.838 - - 0 - 0.00%
2024-02-08 0 1.800 1.650 1.800 1.700 1.980 28,000 50,600 1.8071 1.654 1.516 1.654 1.562 1.819 30,471 1.6606 0.00%
2024-02-07 0 1.800 1.750 1.800 1.750 1.800 13,500 23,780 1.7615 1.654 1.608 1.654 1.608 1.654 14,691 1.6186 2.86%
2024-02-06 0 1.750 1.580 1.800 - - 0 0 - 1.608 1.452 1.654 - - 0 - 0.00%
2024-02-05 0 1.750 1.570 1.800 - - 0 0 - 1.608 1.443 1.654 - - 0 - 0.00%
2024-02-02 0 1.750 1.550 1.750 - - 0 0 - 1.608 1.424 1.608 - - 0 - 0.00%
2024-02-01 0 1.750 1.540 1.800 - - 0 0 - 1.608 1.415 1.654 - - 0 - 0.00%
2024-01-31 0 1.750 1.560 1.800 1.600 1.750 14,000 23,000 1.6429 1.608 1.434 1.654 1.470 1.608 15,235 1.5096 9.37%
2024-01-30 0 1.600 1.520 1.600 - - 0 0 - 1.470 1.397 1.470 - - 0 - 0.00%
2024-01-29 0 1.600 1.530 1.600 1.590 1.600 24,000 38,180 1.5908 1.470 1.406 1.470 1.461 1.470 26,118 1.4618 0.00%
2024-01-26 0 1.600 1.490 1.600 - - 0 0 - 1.470 1.369 1.470 - - 0 - 0.00%
2024-01-25 0 1.600 1.540 1.600 1.490 1.600 8,000 12,440 1.5550 1.470 1.415 1.470 1.369 1.470 8,706 1.4289 0.00%
2024-01-24 0 1.600 1.480 1.600 - - 0 0 - 1.470 1.360 1.470 - - 0 - 0.00%
2024-01-23 0 1.600 1.480 1.600 - - 0 0 - 1.470 1.360 1.470 - - 0 - 0.00%
2024-01-22 0 1.600 1.480 1.600 - - 0 0 - 1.470 1.360 1.470 - - 0 - 0.00%
2024-01-19 0 1.600 1.540 1.600 - - 0 0 - 1.470 1.415 1.470 - - 0 - -5.88%
2024-01-18 0 1.700 1.550 1.800 - - 0 0 - 1.562 1.424 1.654 - - 0 - 0.00%
2024-01-17 0 1.700 1.530 1.800 - - 0 0 - 1.562 1.406 1.654 - - 0 - 0.00%
2024-01-16 0 1.700 1.550 1.800 - - 0 0 - 1.562 1.424 1.654 - - 0 - 0.00%
2024-01-15 0 1.700 1.520 1.700 1.540 1.700 26,000 41,320 1.5892 1.562 1.397 1.562 1.415 1.562 28,294 1.4604 7.59%
2024-01-12 0 1.580 1.450 1.580 - - 0 0 - 1.452 1.332 1.452 - - 0 - -1.25%
2024-01-11 0 1.600 1.430 1.700 1.600 1.620 7,000 11,040 1.5771 1.470 1.314 1.562 1.470 1.489 7,618 1.4493 6.67%
2024-01-10 0 1.500 1.450 1.800 - - 0 0 - 1.378 1.332 1.654 - - 0 - 0.00%
2024-01-09 0 1.500 1.430 1.810 1.410 1.480 18,000 25,520 1.4178 1.378 1.314 1.663 1.296 1.360 19,588 1.3028 -6.83%
2024-01-08 0 1.610 1.510 1.810 - - 0 0 - 1.479 1.388 1.663 - - 0 - 0.00%
2024-01-05 0 1.610 1.500 1.610 1.610 1.610 2,000 3,220 1.6100 1.479 1.378 1.479 1.479 1.479 2,176 1.4794 -10.56%
2024-01-04 0 1.800 1.600 1.800 1.750 1.800 4,000 7,100 1.7750 1.654 1.470 1.654 1.608 1.654 4,353 1.6311 5.88%
2024-01-03 0 1.700 1.600 1.800 1.700 1.700 38,000 64,600 1.7000 1.562 1.470 1.654 1.562 1.562 41,353 1.5621 -5.56%
2024-01-02 0 1.800 1.650 1.800 1.860 1.860 2,000 3,720 1.8600 1.654 1.516 1.654 1.709 1.709 2,176 1.7092 -19.28%
2023-12-29 0 2.230 2.230 - 1.330 2.230 171,500 327,490 1.9096 2.049 2.049 - 1.222 2.049 186,634 1.7547 67.67%
2023-12-28 0 1.330 1.280 1.360 1.320 1.360 6,000 8,020 1.3367 1.222 1.176 1.250 1.213 1.250 6,529 1.2283 -5.00%
2023-12-27 0 1.400 1.380 1.410 1.400 1.410 4,000 5,620 1.4050 1.286 1.268 1.296 1.286 1.296 4,353 1.2911 -6.04%
2023-12-22 0 1.490 1.450 1.510 1.490 1.520 4,000 6,020 1.5050 1.369 1.332 1.388 1.369 1.397 4,353 1.3830 -5.10%
2023-12-21 0 1.570 1.520 1.570 - - 0 0 - 1.443 1.397 1.443 - - 0 - -4.27%
2023-12-20 0 1.640 1.560 1.790 - - 0 0 - 1.507 1.434 1.645 - - 0 - 0.00%
2023-12-19 0 1.640 1.560 1.750 1.570 1.780 14,000 23,480 1.6771 1.507 1.434 1.608 1.443 1.636 15,235 1.5411 2.50%
2023-12-18 0 1.600 1.490 1.600 - - 0 0 - 1.470 1.369 1.470 - - 0 - -1.84%
2023-12-15 0 1.630 1.600 1.630 1.630 1.780 4,000 6,820 1.7050 1.498 1.470 1.498 1.498 1.636 4,353 1.5667 -3.55%
2023-12-14 0 1.690 1.570 1.690 1.580 1.750 12,000 20,300 1.6917 1.553 1.443 1.553 1.452 1.608 13,059 1.5545 3.68%
2023-12-13 0 1.630 1.500 1.630 1.530 1.760 18,000 29,380 1.6322 1.498 1.378 1.498 1.406 1.617 19,588 1.4999 1.87%
2023-12-12 0 1.600 1.500 1.680 1.400 1.700 26,000 41,640 1.6015 1.470 1.378 1.544 1.286 1.562 28,294 1.4717 11.11%
2023-12-11 0 1.440 1.400 1.450 1.340 1.450 13,500 18,830 1.3948 1.323 1.286 1.332 1.231 1.332 14,691 1.2817 -0.69%
2023-12-08 0 1.450 1.430 1.450 1.450 1.450 6,000 8,700 1.4500 1.332 1.314 1.332 1.332 1.332 6,529 1.3324 -3.33%
2023-12-07 0 1.500 1.480 1.500 - - 0 0 - 1.378 1.360 1.378 - - 0 - 0.00%
2023-12-06 0 1.500 1.480 1.570 - - 0 0 - 1.378 1.360 1.443 - - 0 - 0.00%
2023-12-05 0 1.500 1.470 1.500 - - 0 0 - 1.378 1.351 1.378 - - 0 - -1.96%
2023-12-04 0 1.530 1.440 1.570 - - 0 0 - 1.406 1.323 1.443 - - 0 - 0.00%
2023-12-01 0 1.530 1.450 1.540 - - 0 0 - 1.406 1.332 1.415 - - 0 - 0.00%
2023-11-30 0 1.530 1.440 1.540 1.490 1.530 8,000 12,160 1.5200 1.406 1.323 1.415 1.369 1.406 8,706 1.3967 2.00%
2023-11-29 0 1.500 1.430 1.570 - - 0 0 - 1.378 1.314 1.443 - - 0 - 0.00%
2023-11-28 0 1.500 1.430 1.540 1.500 1.500 2,000 3,000 1.5000 1.378 1.314 1.415 1.378 1.378 2,176 1.3784 -2.60%
2023-11-27 0 1.540 1.430 1.610 - - 0 0 - 1.415 1.314 1.479 - - 0 - 0.00%
2023-11-24 0 1.540 1.450 1.610 - - 0 0 - 1.415 1.332 1.479 - - 0 - 0.00%
2023-11-23 0 1.540 1.450 1.590 - - 0 0 - 1.415 1.332 1.461 - - 0 - 0.00%
2023-11-22 0 1.540 1.470 1.580 - - 0 0 - 1.415 1.351 1.452 - - 0 - 0.00%
2023-11-21 0 1.540 1.540 1.570 1.500 1.500 2,000 3,000 1.5000 1.415 1.415 1.443 1.378 1.378 2,176 1.3784 -3.75%
2023-11-20 0 1.600 1.490 1.610 - - 0 0 - 1.470 1.369 1.479 - - 0 - 0.00%
2023-11-17 0 1.600 1.480 1.600 1.600 1.600 4,000 6,400 1.6000 1.470 1.360 1.470 1.470 1.470 4,353 1.4703 2.56%
2023-11-16 0 1.560 1.560 1.630 1.490 1.620 32,000 48,880 1.5275 1.434 1.434 1.498 1.369 1.489 34,824 1.4036 -12.36%
2023-11-15 0 1.780 1.570 1.780 1.630 1.780 4,000 6,820 1.7050 1.636 1.443 1.636 1.498 1.636 4,353 1.5667 11.25%
2023-11-14 0 1.600 1.530 1.680 1.600 1.600 2,000 3,200 1.6000 1.470 1.406 1.544 1.470 1.470 2,176 1.4703 -10.11%
2023-11-13 0 1.780 1.560 1.780 1.530 1.780 20,000 32,060 1.6030 1.636 1.434 1.636 1.406 1.636 21,765 1.4730 1.71%
2023-11-10 0 1.750 1.550 1.750 - - 0 0 - 1.608 1.424 1.608 - - 0 - -2.23%
2023-11-09 0 1.790 1.690 1.790 1.400 1.790 25,000 38,900 1.5560 1.645 1.553 1.645 1.286 1.645 27,206 1.4298 19.33%
2023-11-08 0 1.500 1.400 1.500 - - 0 0 - 1.378 1.286 1.378 - - 0 - -5.06%
2023-11-07 0 1.580 1.450 1.800 - - 0 0 - 1.452 1.332 1.654 - - 0 - 0.00%
2023-11-06 0 1.580 1.430 1.800 - - 0 0 - 1.452 1.314 1.654 - - 0 - 0.00%
2023-11-03 0 1.580 1.500 1.580 1.600 1.600 2,000 3,200 1.6000 1.452 1.378 1.452 1.470 1.470 2,176 1.4703 -9.71%
2023-11-02 0 1.750 1.550 1.800 - - 0 0 - 1.608 1.424 1.654 - - 0 - 0.00%
2023-11-01 0 1.750 1.520 1.750 - - 0 0 - 1.608 1.397 1.608 - - 0 - -1.69%
2023-10-31 0 1.780 1.570 1.780 1.510 1.800 8,000 13,060 1.6325 1.636 1.443 1.636 1.388 1.654 8,706 1.5001 4.09%
2023-10-30 0 1.710 1.520 1.800 - - 0 0 - 1.571 1.397 1.654 - - 0 - 0.00%
2023-10-27 0 1.710 1.550 1.710 - - 0 0 - 1.571 1.424 1.571 - - 0 - -4.47%
2023-10-26 0 1.790 1.600 1.800 1.790 1.790 4,000 7,160 1.7900 1.645 1.470 1.654 1.645 1.645 4,353 1.6449 20.95%
2023-10-25 0 1.480 1.400 - 1.380 1.380 10,000 13,800 1.3800 1.360 1.286 - 1.268 1.268 10,882 1.2681 7.25%
2023-10-24 0 1.380 1.300 1.380 1.360 1.380 6,000 8,240 1.3733 1.268 1.195 1.268 1.250 1.268 6,529 1.2620 -7.38%
2023-10-20 0 1.490 1.380 1.490 - - 0 0 - 1.369 1.268 1.369 - - 0 - 0.00%
2023-10-19 0 1.490 1.400 1.490 - - 0 0 - 1.369 1.286 1.369 - - 0 - 0.00%
2023-10-18 0 1.490 1.420 1.490 1.490 1.530 4,000 6,040 1.5100 1.369 1.305 1.369 1.369 1.406 4,353 1.3876 -2.61%
2023-10-17 0 1.530 1.470 1.530 1.550 1.550 2,000 3,100 1.5500 1.406 1.351 1.406 1.424 1.424 2,176 1.4243 -7.83%
2023-10-16 0 1.660 1.580 1.660 - - 0 0 - 1.525 1.452 1.525 - - 0 - -1.19%
2023-10-13 0 1.680 1.600 1.680 - - 0 0 - 1.544 1.470 1.544 - - 0 - -1.18%
2023-10-12 0 1.700 1.600 1.700 - - 0 0 - 1.562 1.470 1.562 - - 0 - -0.58%
2023-10-11 0 1.710 1.640 1.710 - - 0 0 - 1.571 1.507 1.571 - - 0 - -5.00%
2023-10-10 0 1.800 1.650 1.800 1.700 1.810 4,000 7,020 1.7550 1.654 1.516 1.654 1.562 1.663 4,353 1.6127 -0.55%
2023-10-09 0 1.810 1.700 1.810 - - 0 0 - 1.663 1.562 1.663 - - 0 - 0.00%
2023-10-06 0 1.810 1.690 1.810 1.700 1.810 8,000 14,260 1.7825 1.663 1.553 1.663 1.562 1.663 8,706 1.6380 0.00%
2023-10-05 0 1.810 1.700 1.810 - - 0 0 - 1.663 1.562 1.663 - - 0 - 0.00%
2023-10-04 0 1.810 1.700 1.810 - - 0 0 - 1.663 1.562 1.663 - - 0 - 0.00%
2023-10-03 0 1.810 1.700 1.810 - - 0 0 - 1.663 1.562 1.663 - - 0 - 0.00%
2023-09-29 0 1.810 1.660 1.810 1.700 1.810 5,000 8,680 1.7360 1.663 1.525 1.663 1.562 1.663 5,441 1.5952 0.00%
2023-09-28 0 1.810 1.700 1.810 - - 0 0 - 1.663 1.562 1.663 - - 0 - 0.00%
2023-09-27 0 1.810 1.700 1.810 - - 0 0 - 1.663 1.562 1.663 - - 0 - 0.00%
2023-09-26 0 1.810 1.780 1.810 1.650 1.810 6,000 10,360 1.7267 1.663 1.636 1.663 1.516 1.663 6,529 1.5867 0.00%
2023-09-25 0 1.810 1.750 1.810 - - 0 0 - 1.663 1.608 1.663 - - 0 - 0.00%
2023-09-22 0 1.810 1.720 1.810 - - 0 0 - 1.663 1.581 1.663 - - 0 - 0.00%
2023-09-21 0 1.810 1.730 1.810 - - 0 0 - 1.663 1.590 1.663 - - 0 - 0.00%
2023-09-20 0 1.810 1.720 1.810 - - 0 0 - 1.663 1.581 1.663 - - 0 - -1.09%
2023-09-19 0 1.830 1.730 1.830 - - 0 0 - 1.682 1.590 1.682 - - 0 - -1.08%
2023-09-18 0 1.850 1.730 1.850 - - 0 0 - 1.700 1.590 1.700 - - 0 - 0.00%
2023-09-15 0 1.850 1.730 1.850 - - 0 0 - 1.700 1.590 1.700 - - 0 - 0.00%
2023-09-14 0 1.850 1.730 1.850 - - 0 0 - 1.700 1.590 1.700 - - 0 - 0.00%
2023-09-13 0 1.850 1.760 1.850 - - 0 0 - 1.700 1.617 1.700 - - 0 - 0.00%
2023-09-12 0 1.850 1.800 1.850 1.830 1.850 4,000 7,360 1.8400 1.700 1.654 1.700 1.682 1.700 4,353 1.6908 -5.13%
2023-09-11 0 1.950 1.750 2.050 - - 0 0 - 1.792 1.608 1.884 - - 0 - 0.00%
2023-09-07 0 1.950 1.780 2.080 - - 0 0 - 1.792 1.636 1.911 - - 0 - 2.63%
2023-09-06 0 1.900 1.830 1.900 - - 0 0 - 1.746 1.682 1.746 - - 0 - -4.04%
2023-09-05 0 1.980 1.880 1.980 - - 0 0 - 1.819 1.728 1.819 - - 0 - -4.81%
2023-09-04 0 2.080 1.900 2.080 2.080 2.090 10,000 20,840 2.0840 1.911 1.746 1.911 1.911 1.921 10,882 1.9150 5.43%
2023-08-31 0 1.990 1.830 1.990 - - 0 0 - 1.813 1.667 1.813 - - 0 - -0.50%
2023-08-30 0 2.000 1.850 2.000 - - 0 0 - 1.822 1.685 1.822 - - 0 - -4.76%
2023-08-29 0 2.100 1.850 2.100 2.000 2.100 30,000 62,400 2.0800 1.913 1.685 1.913 1.822 1.913 32,932 1.8948 13.51%
2023-08-28 0 1.850 1.820 1.850 1.750 1.850 1,740,000 3,201,440 1.8399 1.685 1.658 1.685 1.594 1.685 1,910,053 1.6761 -6.57%
2023-08-25 0 1.980 1.800 1.980 - - 500 880 1.7600 1.804 1.640 1.804 - - 549 1.6033 -9.59%
2023-08-24 0 2.190 1.900 2.190 - - 0 0 - 1.995 1.731 1.995 - - 0 - -0.45%
2023-08-23 0 2.200 1.700 2.200 1.680 2.200 38,000 74,980 1.9732 2.004 1.549 2.004 1.530 2.004 41,714 1.7975 43.79%
2023-08-22 0 1.530 1.480 1.530 - - 0 0 - 1.394 1.348 1.394 - - 0 - -4.38%
2023-08-21 0 1.600 1.520 1.600 - - 0 0 - 1.458 1.385 1.458 - - 0 - 0.00%
2023-08-18 0 1.600 1.550 1.600 - - 0 0 - 1.458 1.412 1.458 - - 0 - -3.03%
2023-08-17 0 1.650 1.650 1.720 1.580 1.680 6,000 9,720 1.6200 1.503 1.503 1.567 1.439 1.530 6,586 1.4758 -4.62%
2023-08-16 0 1.730 1.680 1.730 - - 0 0 - 1.576 1.530 1.576 - - 0 - 0.00%
2023-08-15 0 1.730 1.680 1.730 - - 0 0 - 1.576 1.530 1.576 - - 0 - 0.00%
2023-08-14 0 1.730 1.680 1.730 - - 0 0 - 1.576 1.530 1.576 - - 0 - 0.00%
2023-08-11 0 1.730 1.650 1.750 - - 0 0 - 1.576 1.503 1.594 - - 0 - 0.00%
2023-08-10 0 1.730 1.660 1.800 1.730 1.730 4,000 6,920 1.7300 1.576 1.512 1.640 1.576 1.576 4,391 1.5760 -3.89%
2023-08-09 0 1.800 1.730 1.800 1.800 1.800 8,000 14,400 1.8000 1.640 1.576 1.640 1.640 1.640 8,782 1.6397 -1.64%
2023-08-08 0 1.830 1.800 1.980 - - 0 0 - 1.667 1.640 1.804 - - 0 - 0.00%
2023-08-07 0 1.830 1.740 1.830 1.840 1.840 2,000 3,680 1.8400 1.667 1.585 1.667 1.676 1.676 2,195 1.6762 -8.04%
2023-08-04 0 1.990 1.850 2.000 - - 0 0 - 1.813 1.685 1.822 - - 0 - 0.00%
2023-08-03 0 1.990 1.800 2.000 2.010 2.010 4,000 8,040 2.0100 1.813 1.640 1.822 1.831 1.831 4,391 1.8310 4.74%
2023-08-02 0 1.900 1.800 1.900 1.700 1.900 206,000 350,920 1.7035 1.731 1.640 1.731 1.549 1.731 226,133 1.5518 -5.00%
2023-08-01 0 2.000 1.930 2.000 2.000 2.000 2,000 4,000 2.0000 1.822 1.758 1.822 1.822 1.822 2,195 1.8219 -4.76%
2023-07-31 0 2.100 2.000 2.100 - - 0 0 - 1.913 1.822 1.913 - - 0 - -1.87%
2023-07-28 0 2.140 1.880 2.140 2.180 2.180 4,000 8,720 2.1800 1.949 1.713 1.949 1.986 1.986 4,391 1.9859 4.90%
2023-07-27 0 2.040 1.900 2.040 - - 0 0 - 1.858 1.731 1.858 - - 0 - -5.99%
2023-07-26 0 2.170 1.830 2.180 1.890 2.230 22,000 46,900 2.1318 1.977 1.667 1.986 1.722 2.031 24,150 1.9420 4.33%
2023-07-25 0 2.080 1.880 2.080 - - 0 0 - 1.895 1.713 1.895 - - 0 - 0.00%
2023-07-24 0 2.080 1.850 2.080 2.280 2.280 2,000 4,560 2.2800 1.895 1.685 1.895 2.077 2.077 2,195 2.0770 4.00%
2023-07-21 0 2.000 1.850 2.000 - - 0 0 - 1.822 1.685 1.822 - - 0 - 0.00%
2023-07-20 0 2.000 - 2.080 2.000 2.090 6,000 12,360 2.0600 1.822 - 1.895 1.822 1.904 6,586 1.8766 -11.50%
2023-07-19 0 2.260 2.000 2.260 2.090 2.270 6,000 13,260 2.2100 2.059 1.822 2.059 1.904 2.068 6,586 2.0132 -0.88%
2023-07-18 0 2.280 1.850 2.280 2.280 2.280 4,000 9,120 2.2800 2.077 1.685 2.077 2.077 2.077 4,391 2.0770 14.00%
2023-07-14 0 2.000 1.750 2.000 1.990 2.000 6,000 11,960 1.9933 1.822 1.594 1.822 1.813 1.822 6,586 1.8159 5.82%
2023-07-13 0 1.890 1.750 1.890 - - 0 0 - 1.722 1.594 1.722 - - 0 - 0.00%
2023-07-12 0 1.890 1.700 1.890 - - 0 0 - 1.722 1.549 1.722 - - 0 - -0.53%
2023-07-11 0 1.900 1.800 1.900 1.900 1.900 10,500 19,920 1.8971 1.731 1.640 1.731 1.731 1.731 11,526 1.7282 -6.86%
2023-07-10 0 2.040 1.900 2.040 2.010 2.160 14,000 28,840 2.0600 1.858 1.731 1.858 1.831 1.968 15,368 1.8766 -10.92%
2023-07-07 0 2.290 2.150 2.300 2.150 2.290 12,000 26,740 2.2283 2.086 1.959 2.095 1.959 2.086 13,173 2.0299 2.23%
2023-07-06 0 2.240 2.130 2.240 - - 0 0 - 2.041 1.940 2.041 - - 0 - -0.44%
2023-07-05 0 2.250 2.150 2.250 - - 0 0 - 2.050 1.959 2.050 - - 0 - -1.32%
2023-07-04 0 2.280 2.120 2.280 2.280 2.420 11,500 26,440 2.2991 2.077 1.931 2.077 2.077 2.205 12,624 2.0944 0.00%
2023-07-03 0 2.280 2.100 2.280 2.280 2.280 2,000 4,560 2.2800 2.077 1.913 2.077 2.077 2.077 2,195 2.0770 -7.32%
2023-06-30 0 2.460 2.280 2.380 2.070 2.460 52,000 112,760 2.1685 2.241 2.077 2.168 1.886 2.241 57,082 1.9754 18.27%
2023-06-29 0 2.080 1.950 2.080 2.080 2.150 12,000 25,180 2.0983 1.895 1.776 1.895 1.895 1.959 13,173 1.9115 1.46%
2023-06-28 0 2.050 1.900 2.050 1.900 2.180 14,000 28,020 2.0014 1.867 1.731 1.867 1.731 1.986 15,368 1.8232 2.50%
2023-06-27 0 2.000 1.800 2.000 1.600 2.000 34,000 63,300 1.8618 1.822 1.640 1.822 1.458 1.822 37,323 1.6960 26.58%
2023-06-26 0 1.580 1.580 - - - 0 0 - 1.439 1.439 - - - 0 - 1.94%
2023-06-23 0 1.550 1.500 - - - 0 0 - 1.412 1.366 - - - 0 - 0.00%
2023-06-21 0 1.550 1.490 1.550 - - 0 0 - 1.412 1.357 1.412 - - 0 - -3.73%
2023-06-20 0 1.610 1.560 1.610 - - 0 0 - 1.467 1.421 1.467 - - 0 - -0.62%
2023-06-19 0 1.620 1.520 1.620 - - 0 0 - 1.476 1.385 1.476 - - 0 - -0.61%
2023-06-16 0 1.630 1.600 1.630 - - 0 0 - 1.485 1.458 1.485 - - 0 - 0.00%
2023-06-15 0 1.630 1.630 - 1.550 1.550 2,000 3,100 1.5500 1.485 1.485 - 1.412 1.412 2,195 1.4120 5.16%
2023-06-14 0 1.550 1.480 1.550 - - 0 0 - 1.412 1.348 1.412 - - 0 - 0.00%
2023-06-13 0 1.550 1.490 1.550 - - 0 0 - 1.412 1.357 1.412 - - 0 - 0.00%
2023-06-12 0 1.550 1.510 1.550 - - 0 0 - 1.412 1.376 1.412 - - 0 - 0.00%
2023-06-09 0 1.550 1.550 - - - 0 0 - 1.412 1.412 - - - 0 - 4.73%
2023-06-08 0 1.480 1.480 - - - 0 0 - 1.348 1.348 - - - 0 - 1.37%
2023-06-07 0 1.460 1.460 - - - 0 0 - 1.330 1.330 - - - 0 - 2.10%
2023-06-06 0 1.430 1.430 - 1.410 1.410 2,000 2,820 1.4100 1.303 1.303 - 1.284 1.284 2,195 1.2845 2.88%
2023-06-05 0 1.390 1.390 1.410 - - 0 0 - 1.266 1.266 1.284 - - 0 - 0.72%
2023-06-02 0 1.380 1.380 1.410 - - 0 0 - 1.257 1.257 1.284 - - 0 - 2.22%
2023-06-01 0 1.350 1.350 1.410 - - 0 0 - 1.230 1.230 1.284 - - 0 - 1.50%
2023-05-31 0 1.330 1.300 1.410 - - 0 0 - 1.212 1.184 1.284 - - 0 - 0.00%
2023-05-30 0 1.330 1.330 1.410 - - 0 0 - 1.212 1.212 1.284 - - 0 - 0.76%
2023-05-29 0 1.320 1.320 1.410 1.250 1.250 8,000 10,000 1.2500 1.202 1.202 1.284 1.139 1.139 8,782 1.1387 2.33%
2023-05-25 0 1.290 1.260 1.300 1.310 1.310 2,000 2,620 1.3100 1.175 1.148 1.184 1.193 1.193 2,195 1.1934 -2.50%
2023-05-24 0 1.350 1.310 1.360 - - 0 0 - 1.205 1.170 1.214 - - 0 - -1.46%
2023-05-23 0 1.370 1.330 1.380 - - 0 0 - 1.223 1.187 1.232 - - 0 - -2.14%
2023-05-22 0 1.400 1.330 1.400 - - 0 0 - 1.250 1.187 1.250 - - 0 - -0.71%
2023-05-19 0 1.410 1.320 1.410 1.420 1.420 2,000 2,840 1.4200 1.259 1.179 1.259 1.268 1.268 2,240 1.2678 -6.00%
2023-05-18 0 1.500 1.420 1.540 - - 0 0 - 1.339 1.268 1.375 - - 0 - 0.00%
2023-05-17 0 1.500 1.420 1.540 - - 0 0 - 1.339 1.268 1.375 - - 0 - 0.00%
2023-05-16 0 1.500 1.430 1.500 - - 0 0 - 1.339 1.277 1.339 - - 0 - 0.00%
2023-05-15 0 1.500 1.430 1.510 - - 0 0 - 1.339 1.277 1.348 - - 0 - -1.32%
2023-05-12 0 1.520 1.420 1.520 - - 0 0 - 1.357 1.268 1.357 - - 0 - -0.65%
2023-05-11 0 1.530 1.420 1.530 - - 0 0 - 1.366 1.268 1.366 - - 0 - -0.65%
2023-05-10 0 1.540 1.430 1.540 - - 0 0 - 1.375 1.277 1.375 - - 0 - -0.65%
2023-05-09 0 1.550 1.420 1.610 - - 0 0 - 1.384 1.268 1.437 - - 0 - 0.00%
2023-05-08 0 1.550 1.430 1.610 - - 0 0 - 1.384 1.277 1.437 - - 0 - 0.00%
2023-05-05 0 1.550 1.410 1.610 - - 0 0 - 1.384 1.259 1.437 - - 0 - 0.00%
2023-05-04 0 1.550 1.430 1.610 - - 0 0 - 1.384 1.277 1.437 - - 0 - 0.00%
2023-05-03 0 1.550 1.430 1.610 - - 0 0 - 1.384 1.277 1.437 - - 0 - 0.00%
2023-05-02 0 1.550 1.550 1.610 - - 0 0 - 1.384 1.384 1.437 - - 0 - 5.44%
2023-04-28 0 1.470 1.370 1.610 - - 0 0 - 1.312 1.223 1.437 - - 0 - 0.00%
2023-04-27 0 1.470 1.390 1.480 - - 0 0 - 1.312 1.241 1.321 - - 0 - -0.68%
2023-04-26 0 1.480 1.380 1.610 - - 0 0 - 1.321 1.232 1.437 - - 0 - 0.00%
2023-04-25 0 1.480 1.390 1.610 - - 0 0 - 1.321 1.241 1.437 - - 0 - 0.00%
2023-04-24 0 1.480 1.390 1.500 - - 0 0 - 1.321 1.241 1.339 - - 0 - 0.00%
2023-04-21 0 1.480 1.380 1.610 - - 0 0 - 1.321 1.232 1.437 - - 0 - 0.00%
2023-04-20 0 1.480 1.380 1.610 - - 0 0 - 1.321 1.232 1.437 - - 0 - 0.00%
2023-04-19 0 1.480 1.380 1.500 - - 0 0 - 1.321 1.232 1.339 - - 0 - 0.00%
2023-04-18 0 1.480 1.480 1.600 1.370 1.370 2,000 2,740 1.3700 1.321 1.321 1.429 1.223 1.223 2,240 1.2232 4.23%
2023-04-17 0 1.420 1.420 - - - 0 0 - 1.268 1.268 - - - 0 - 2.90%
2023-04-14 0 1.380 1.320 - - - 0 0 - 1.232 1.179 - - - 0 - 0.00%
2023-04-13 0 1.380 1.340 - - - 0 0 - 1.232 1.196 - - - 0 - 0.00%
2023-04-12 0 1.380 1.310 1.610 - - 0 0 - 1.232 1.170 1.437 - - 0 - 0.00%
2023-04-11 0 1.380 1.300 1.450 - - 0 0 - 1.232 1.161 1.295 - - 0 - 0.00%
2023-04-06 0 1.380 1.380 1.440 1.280 1.320 6,000 7,820 1.3033 1.232 1.232 1.286 1.143 1.179 6,720 1.1636 -4.83%
2023-04-04 0 1.450 1.450 - - - 0 0 - 1.295 1.295 - - - 0 - 4.32%
2023-04-03 0 1.390 1.340 1.390 1.390 1.390 8,000 11,120 1.3900 1.241 1.196 1.241 1.241 1.241 8,960 1.2410 -10.32%
2023-03-31 0 1.550 1.390 - - - 0 0 - 1.384 1.241 - - - 0 - 0.00%
2023-03-30 0 1.550 1.500 1.550 1.550 1.550 4,000 6,200 1.5500 1.384 1.339 1.384 1.384 1.384 4,480 1.3839 -8.82%
2023-03-29 0 1.700 1.560 - - - 0 0 - 1.518 1.393 - - - 0 - 0.00%
2023-03-28 0 1.700 1.550 - - - 0 0 - 1.518 1.384 - - - 0 - 0.00%
2023-03-27 0 1.700 1.550 1.700 - - 0 0 - 1.518 1.384 1.518 - - 0 - -2.30%
2023-03-24 0 1.740 1.740 1.750 1.620 2.000 16,000 29,580 1.8488 1.554 1.554 1.562 1.446 1.786 17,921 1.6506 2.35%
2023-03-23 0 1.700 1.510 - - - 0 0 - 1.518 1.348 - - - 0 - 0.00%
2023-03-22 0 1.700 1.500 1.700 1.710 1.710 2,000 3,420 1.7100 1.518 1.339 1.518 1.527 1.527 2,240 1.5267 -10.53%
2023-03-21 0 1.900 1.760 1.900 - - 0 0 - 1.696 1.571 1.696 - - 0 - -3.06%
2023-03-20 0 1.960 1.760 2.000 - - 0 0 - 1.750 1.571 1.786 - - 0 - 0.00%
2023-03-17 0 1.960 1.800 1.960 - - 0 0 - 1.750 1.607 1.750 - - 0 - -2.00%
2023-03-16 0 2.000 1.800 2.000 - - 0 0 - 1.786 1.607 1.786 - - 0 - 0.00%
2023-03-15 0 2.000 1.800 2.000 - - 0 0 - 1.786 1.607 1.786 - - 0 - 0.00%
2023-03-14 0 2.000 1.800 2.000 - - 0 0 - 1.786 1.607 1.786 - - 0 - 0.00%
2023-03-13 0 2.000 2.000 2.080 1.190 1.750 44,000 55,960 1.2718 1.786 1.786 1.857 1.062 1.562 49,282 1.1355 42.86%
2023-03-10 0 1.400 1.250 - - - 0 0 - 1.250 1.116 - - - 0 - 0.00%
2023-03-09 0 1.400 1.320 1.400 - - 0 0 - 1.250 1.179 1.250 - - 0 - -6.04%
2023-03-08 0 1.490 1.350 1.490 1.530 1.550 4,000 6,160 1.5400 1.330 1.205 1.330 1.366 1.384 4,480 1.3749 -12.35%
2023-03-07 0 1.700 1.550 1.900 - - 0 0 - 1.518 1.384 1.696 - - 0 - 0.00%
2023-03-06 0 1.700 1.550 1.880 - - 0 0 - 1.518 1.384 1.678 - - 0 - 0.00%
2023-03-03 0 1.700 1.550 1.900 - - 0 0 - 1.518 1.384 1.696 - - 0 - 0.00%
2023-03-02 0 1.700 1.550 - - - 0 0 - 1.518 1.384 - - - 0 - 0.00%
2023-03-01 0 1.700 1.610 1.700 1.780 1.780 2,000 3,560 1.7800 1.518 1.437 1.518 1.589 1.589 2,240 1.5892 -13.71%
2023-02-28 0 1.970 1.780 1.980 - - 0 0 - 1.759 1.589 1.768 - - 0 - 0.00%
2023-02-27 0 1.970 1.720 1.970 1.880 1.990 5,500 10,650 1.9364 1.759 1.536 1.759 1.678 1.777 6,160 1.7288 -4.83%
2023-02-24 0 2.070 2.070 2.080 1.680 1.680 2,000 3,360 1.6800 1.848 1.848 1.857 1.500 1.500 2,240 1.4999 26.99%
2023-02-23 0 1.630 1.460 1.640 - - 0 0 - 1.455 1.304 1.464 - - 0 - -0.61%
2023-02-22 0 1.640 1.540 1.710 1.600 1.710 6,000 9,900 1.6500 1.464 1.375 1.527 1.429 1.527 6,720 1.4731 2.50%
2023-02-21 0 1.600 1.520 1.600 1.410 2.020 54,000 84,900 1.5722 1.429 1.357 1.429 1.259 1.803 60,483 1.4037 12.68%
2023-02-20 0 1.420 1.260 1.430 - - 0 0 - 1.268 1.125 1.277 - - 0 - -0.70%
2023-02-17 0 1.430 1.280 - - - 0 0 - 1.277 1.143 - - - 0 - 0.00%
2023-02-16 0 1.430 1.350 1.430 1.480 1.480 12,000 17,760 1.4800 1.277 1.205 1.277 1.321 1.321 13,441 1.3214 -4.67%
2023-02-15 0 1.500 1.500 1.650 1.500 1.510 24,000 36,020 1.5008 1.339 1.339 1.473 1.339 1.348 26,881 1.3400 0.00%
2023-02-14 0 1.500 1.500 - 1.230 1.230 2,000 2,460 1.2300 1.339 1.339 - 1.098 1.098 2,240 1.0982 21.95%
2023-02-13 0 1.230 1.180 1.230 - - 0 0 - 1.098 1.054 1.098 - - 0 - 0.00%
2023-02-10 0 1.230 1.230 - - - 0 0 - 1.098 1.098 - - - 0 - 0.00%
2023-02-09 0 1.230 1.080 1.400 - - 0 0 - 1.098 0.964 1.250 - - 0 - 0.00%
2023-02-08 0 1.230 1.180 1.230 - - 0 0 - 1.098 1.054 1.098 - - 0 - -6.11%
2023-02-07 0 1.310 1.280 1.360 1.220 1.220 2,000 2,440 1.2200 1.170 1.143 1.214 1.089 1.089 2,240 1.0892 -5.76%
2023-02-06 0 1.390 1.280 1.390 1.420 1.420 12,000 17,040 1.4200 1.241 1.143 1.241 1.268 1.268 13,441 1.2678 -1.42%
2023-02-03 0 1.410 1.330 1.410 - - 0 0 - 1.259 1.187 1.259 - - 0 - -1.40%
2023-02-02 0 1.430 1.430 - 1.400 1.400 4,000 5,600 1.4000 1.277 1.277 - 1.250 1.250 4,480 1.2499 -4.03%
2023-02-01 0 1.490 1.490 1.500 1.490 1.490 2,000 2,980 1.4900 1.330 1.330 1.339 1.330 1.330 2,240 1.3303 0.00%
2023-01-31 0 1.490 1.340 1.500 - - 0 0 - 1.330 1.196 1.339 - - 0 - -0.67%
2023-01-30 0 1.500 1.500 1.700 1.500 1.500 2,000 3,000 1.5000 1.339 1.339 1.518 1.339 1.339 2,240 1.3392 -10.71%
2023-01-27 0 1.680 1.560 1.760 1.560 1.680 14,000 23,040 1.6457 1.500 1.393 1.571 1.393 1.500 15,681 1.4693 -6.67%
2023-01-26 0 1.800 1.650 1.800 1.250 1.800 20,000 29,940 1.4970 1.607 1.473 1.607 1.116 1.607 22,401 1.3365 25.87%
2023-01-20 0 1.430 1.240 1.430 1.180 1.660 224,000 281,440 1.2564 1.277 1.107 1.277 1.054 1.482 250,891 1.1218 -18.29%
2023-01-19 0 1.750 1.680 1.750 1.550 1.780 46,500 74,005 1.5915 1.562 1.500 1.562 1.384 1.589 52,082 1.4209 12.90%
2023-01-18 0 1.550 1.550 1.640 1.270 1.480 12,000 17,020 1.4183 1.384 1.384 1.464 1.134 1.321 13,441 1.2663 22.05%
2023-01-17 0 1.270 1.090 1.270 - - 0 0 - 1.134 0.973 1.134 - - 0 - -0.78%
2023-01-16 0 1.280 1.180 1.280 1.140 1.280 16,000 18,760 1.1725 1.143 1.054 1.143 1.018 1.143 17,921 1.0468 21.90%
2023-01-13 0 1.050 1.000 1.050 0.900 1.050 12,000 12,200 1.0167 0.937 0.893 0.937 0.804 0.937 13,441 0.9077 25.00%
2023-01-12 0 0.840 0.730 0.900 - - 0 0 - 0.750 0.652 0.804 - - 0 - 0.00%
2023-01-11 0 0.840 0.760 0.900 0.730 0.900 866,000 633,940 0.7320 0.750 0.679 0.804 0.652 0.804 969,963 0.6536 -4.55%
2023-01-10 0 0.880 0.800 0.900 - - 0 0 - 0.786 0.714 0.804 - - 0 - 0.00%
2023-01-09 0 0.880 0.880 0.900 - - 0 0 - 0.786 0.786 0.804 - - 0 - 0.00%
2023-01-06 0 0.880 0.880 0.900 0.850 0.880 120,000 103,380 0.8615 0.786 0.786 0.804 0.759 0.786 134,406 0.7692 1.15%
2023-01-05 0 0.870 0.800 0.900 - - 0 0 - 0.777 0.714 0.804 - - 0 - 0.00%
2023-01-04 0 0.870 0.800 0.870 - - 0 0 - 0.777 0.714 0.777 - - 0 - 0.00%
2023-01-03 0 0.870 0.810 - - - 0 0 - 0.777 0.723 - - - 0 - 0.00%
2022-12-30 0 0.870 0.800 0.900 - - 0 0 - 0.777 0.714 0.804 - - 0 - 0.00%
2022-12-29 0 0.870 0.800 0.900 - - 0 0 - 0.777 0.714 0.804 - - 0 - 0.00%
2022-12-28 0 0.870 0.790 0.900 - - 0 0 - 0.777 0.705 0.804 - - 0 - 0.00%
2022-12-23 0 0.870 0.800 0.900 - - 0 0 - 0.777 0.714 0.804 - - 0 - 0.00%
2022-12-22 0 0.870 0.780 0.900 - - 0 0 - 0.777 0.696 0.804 - - 0 - 0.00%
2022-12-21 0 0.870 0.790 0.870 0.760 0.880 60,000 51,540 0.8590 0.777 0.705 0.777 0.679 0.786 67,203 0.7669 8.75%
2022-12-20 0 0.800 0.780 0.800 - - 0 0 - 0.714 0.696 0.714 - - 0 - -4.76%
2022-12-19 0 0.840 0.780 0.840 - - 0 0 - 0.750 0.696 0.750 - - 0 - 0.00%
2022-12-16 0 0.840 0.780 0.900 - - 0 0 - 0.750 0.696 0.804 - - 0 - 0.00%
2022-12-15 0 0.840 0.780 0.850 0.780 0.860 54,000 45,160 0.8363 0.750 0.696 0.759 0.696 0.768 60,483 0.7467 5.00%
2022-12-14 0 0.800 0.800 0.930 - - 0 0 - 0.714 0.714 0.830 - - 0 - 0.00%
2022-12-13 0 0.800 0.780 0.800 - - 0 0 - 0.714 0.696 0.714 - - 0 - -5.88%
2022-12-12 0 0.850 0.800 - - - 0 0 - 0.759 0.714 - - - 0 - 0.00%
2022-12-09 0 0.850 0.800 0.850 - - 0 0 - 0.759 0.714 0.759 - - 0 - 0.00%
2022-12-08 0 0.850 0.850 0.900 - - 0 0 - 0.759 0.759 0.804 - - 0 - 0.00%
2022-12-07 0 0.850 0.800 - - - 0 0 - 0.759 0.714 - - - 0 - 0.00%
2022-12-06 0 0.850 0.780 0.850 - - 0 0 - 0.759 0.696 0.759 - - 0 - 0.00%
2022-12-05 0 0.850 0.780 0.950 - - 0 0 - 0.759 0.696 0.848 - - 0 - 0.00%
2022-12-02 0 0.850 0.800 0.950 - - 0 0 - 0.759 0.714 0.848 - - 0 - 0.00%
2022-12-01 0 0.850 0.800 0.850 - - 0 0 - 0.759 0.714 0.759 - - 0 - 0.00%
2022-11-30 0 0.850 0.800 0.950 - - 0 0 - 0.759 0.714 0.848 - - 0 - 0.00%
2022-11-29 0 0.850 0.800 0.960 - - 0 0 - 0.759 0.714 0.857 - - 0 - 0.00%
2022-11-28 0 0.850 0.850 0.900 0.800 0.810 18,000 14,460 0.8033 0.759 0.759 0.804 0.714 0.723 20,161 0.7172 -6.59%
2022-11-25 0 0.910 0.800 0.910 - - 0 0 - 0.812 0.714 0.812 - - 0 - 0.00%
2022-11-24 0 0.910 0.800 0.950 - - 0 0 - 0.812 0.714 0.848 - - 0 - 0.00%
2022-11-23 0 0.910 0.800 0.950 0.910 0.910 4,000 3,640 0.9100 0.812 0.714 0.848 0.812 0.812 4,480 0.8125 0.00%
2022-11-22 0 0.910 0.800 0.910 0.910 0.910 2,000 1,820 0.9100 0.812 0.714 0.812 0.812 0.812 2,240 0.8125 3.41%
2022-11-21 0 0.880 0.880 0.900 - - 0 0 - 0.786 0.786 0.804 - - 0 - 0.00%
2022-11-18 0 0.880 0.800 0.910 - - 0 0 - 0.786 0.714 0.812 - - 0 - 0.00%
2022-11-17 0 0.880 0.850 0.910 0.880 0.900 6,000 5,320 0.8867 0.786 0.759 0.812 0.786 0.804 6,720 0.7916 -3.30%
2022-11-16 0 0.910 0.850 0.910 0.850 0.910 10,000 8,660 0.8660 0.812 0.759 0.812 0.759 0.812 11,200 0.7732 8.33%
2022-11-15 0 0.840 0.840 0.850 0.610 0.810 26,000 18,960 0.7292 0.750 0.750 0.759 0.545 0.723 29,121 0.6511 -4.55%
2022-11-14 0 0.880 0.810 0.900 0.800 0.900 66,000 54,840 0.8309 0.786 0.723 0.804 0.714 0.804 73,923 0.7419 -12.00%
2022-11-11 0 1.000 1.000 - 0.940 0.940 2,000 1,880 0.9400 0.893 0.893 - 0.839 0.839 2,240 0.8392 -1.96%
2022-11-10 0 1.020 1.020 - 0.960 0.960 4,000 3,840 0.9600 0.911 0.911 - 0.857 0.857 4,480 0.8571 -8.11%
2022-11-09 0 1.110 1.000 - - - 0 0 - 0.991 0.893 - - - 0 - 0.00%
2022-11-08 0 1.110 1.000 - - - 0 0 - 0.991 0.893 - - - 0 - 0.00%
2022-11-07 0 1.110 1.000 1.110 1.080 1.120 56,000 61,740 1.1025 0.991 0.893 0.991 0.964 1.000 62,723 0.9843 11.00%
2022-11-04 0 1.000 0.960 1.230 - - 0 0 - 0.893 0.857 1.098 - - 0 - 0.00%
2022-11-03 0 1.000 0.960 1.220 - - 0 0 - 0.893 0.857 1.089 - - 0 - 0.00%
2022-11-02 0 1.000 0.960 - - - 0 0 - 0.893 0.857 - - - 0 - 0.00%
2022-11-01 0 1.000 0.960 - - - 0 0 - 0.893 0.857 - - - 0 - 0.00%
2022-10-31 0 1.000 0.950 1.070 - - 0 0 - 0.893 0.848 0.955 - - 0 - 0.00%
2022-10-28 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.893 0.875 0.893 0.893 0.893 2,240 0.8928 -1.96%
2022-10-27 0 1.020 1.000 - - - 0 0 - 0.911 0.893 - - - 0 - 0.00%
2022-10-26 0 1.020 0.960 - - - 0 0 - 0.911 0.857 - - - 0 - 0.00%
2022-10-25 0 1.020 0.980 1.120 - - 0 0 - 0.911 0.875 1.000 - - 0 - 0.00%
2022-10-24 0 1.020 1.000 1.170 - - 0 0 - 0.911 0.893 1.045 - - 0 - 0.00%
2022-10-21 0 1.020 1.020 - 1.000 1.000 8,000 8,000 1.0000 0.911 0.911 - 0.893 0.893 8,960 0.8928 -2.86%
2022-10-20 0 1.050 1.000 1.050 - - 0 0 - 0.937 0.893 0.937 - - 0 - 0.00%
2022-10-19 0 1.050 1.050 1.130 1.030 1.030 2,000 2,060 1.0300 0.937 0.937 1.009 0.920 0.920 2,240 0.9196 -7.08%
2022-10-18 0 1.130 1.030 1.130 - - 0 0 - 1.009 0.920 1.009 - - 0 - -3.42%
2022-10-17 0 1.170 1.080 1.280 - - 0 0 - 1.045 0.964 1.143 - - 0 - 0.00%
2022-10-14 0 1.170 1.050 1.170 - - 0 0 - 1.045 0.937 1.045 - - 0 - -7.87%
2022-10-13 0 1.270 1.130 1.270 - - 0 0 - 1.134 1.009 1.134 - - 0 - -2.31%
2022-10-12 0 1.300 1.110 1.300 - - 0 0 - 1.161 0.991 1.161 - - 0 - 0.00%
2022-10-11 0 1.300 1.130 1.370 - - 0 0 - 1.161 1.009 1.223 - - 0 - 0.00%
2022-10-10 0 1.300 1.110 - - - 0 0 - 1.161 0.991 - - - 0 - 0.00%
2022-10-07 0 1.300 1.080 1.400 1.300 1.300 6,000 7,800 1.3000 1.161 0.964 1.250 1.161 1.161 6,720 1.1607 1.56%
2022-10-06 0 1.280 1.060 - - - 0 0 - 1.143 0.946 - - - 0 - 0.00%
2022-10-05 0 1.280 1.230 1.280 1.070 1.280 86,000 95,840 1.1144 1.143 1.098 1.143 0.955 1.143 96,324 0.9950 25.49%
2022-10-03 0 1.020 1.000 - - - 0 0 - 0.911 0.893 - - - 0 - 0.00%
2022-09-30 0 1.020 1.020 - 1.020 1.020 4,000 4,080 1.0200 0.911 0.911 - 0.911 0.911 4,480 0.9107 0.00%
2022-09-29 0 1.020 1.020 - 1.000 1.010 18,000 18,160 1.0089 0.911 0.911 - 0.893 0.902 20,161 0.9008 2.00%
2022-09-28 0 1.000 1.000 1.550 1.000 1.790 114,000 164,560 1.4435 0.893 0.893 1.384 0.893 1.598 127,686 1.2888 -1.96%
2022-09-27 0 1.020 1.000 - 1.000 1.020 34,000 34,600 1.0176 0.911 0.893 - 0.893 0.911 38,082 0.9086 0.00%
2022-09-26 0 1.020 1.000 1.020 - - 0 0 - 0.911 0.893 0.911 - - 0 - 0.00%
2022-09-23 0 1.020 1.020 1.050 1.000 1.030 13,000 13,090 1.0069 0.911 0.911 0.937 0.893 0.920 14,561 0.8990 -2.86%
2022-09-22 0 1.050 1.050 1.150 1.020 1.030 4,000 4,100 1.0250 0.937 0.937 1.027 0.911 0.920 4,480 0.9151 -0.94%
2022-09-21 0 1.060 1.020 1.160 - - 0 0 - 0.946 0.911 1.036 - - 0 - 0.00%
2022-09-20 0 1.060 1.010 1.060 - - 0 0 - 0.946 0.902 0.946 - - 0 - 0.00%
2022-09-19 0 1.060 1.030 1.060 1.010 1.060 10,000 10,200 1.0200 0.946 0.920 0.946 0.902 0.946 11,200 0.9107 2.91%
2022-09-16 0 1.030 1.030 1.040 1.020 1.040 6,000 6,180 1.0300 0.920 0.920 0.929 0.911 0.929 6,720 0.9196 -1.90%
2022-09-15 0 1.050 1.030 1.180 1.050 1.050 2,000 2,100 1.0500 0.937 0.920 1.054 0.937 0.937 2,240 0.9375 -11.02%
2022-09-14 0 1.180 1.080 1.180 1.180 1.180 2,000 2,360 1.1800 1.054 0.964 1.054 1.054 1.054 2,240 1.0535 0.00%
2022-09-13 0 1.180 1.080 1.180 - - 0 0 - 1.054 0.964 1.054 - - 0 - -1.67%
2022-09-09 0 1.200 1.080 1.200 - - 0 0 - 1.071 0.964 1.071 - - 0 - 0.00%
2022-09-08 0 1.200 1.080 1.210 - - 0 0 - 1.071 0.964 1.080 - - 0 - 0.00%
2022-09-07 0 1.200 1.050 1.200 - - 0 0 - 1.071 0.937 1.071 - - 0 - -0.83%
2022-09-06 0 1.210 1.080 1.210 - - 0 0 - 1.080 0.964 1.080 - - 0 - -0.17%
2022-09-05 0 1.212 1.090 1.250 - - 0 0 - 1.082 0.973 1.116 - - 0 - 0.00%
2022-09-02 0 1.212 1.080 1.220 - - 0 0 - 1.082 0.964 1.089 - - 0 - 0.02%
2022-09-01 0 1.220 1.080 1.220 - - 0 0 - 1.082 0.958 1.082 - - 0 - 0.00%
2022-08-31 0 1.220 1.080 1.220 - - 0 0 - 1.082 0.958 1.082 - - 0 - 0.00%
2022-08-30 0 1.220 1.100 1.220 - - 0 0 - 1.082 0.975 1.082 - - 0 - 0.00%
2022-08-29 0 1.220 1.080 1.220 - - 0 0 - 1.082 0.958 1.082 - - 0 - 0.00%
2022-08-26 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-25 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-24 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-23 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-22 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-19 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-18 0 1.220 1.100 - 1.220 1.220 42,000 51,240 1.2200 1.082 0.975 - 1.082 1.082 47,364 1.0818 0.00%
2022-08-17 0 1.220 1.220 - 1.220 1.220 20,000 24,400 1.2200 1.082 1.082 - 1.082 1.082 22,554 1.0818 0.00%
2022-08-16 0 1.220 1.080 - - - 0 0 - 1.082 0.958 - - - 0 - 0.00%
2022-08-15 0 1.220 1.220 1.430 1.220 1.230 52,000 63,540 1.2219 1.082 1.082 1.268 1.082 1.091 58,642 1.0835 -0.81%
2022-08-12 0 1.230 1.170 1.250 1.130 1.230 90,000 106,540 1.1838 1.091 1.037 1.108 1.002 1.091 101,495 1.0497 3.36%
2022-08-11 0 1.190 1.180 1.190 1.150 1.240 30,000 35,400 1.1800 1.055 1.046 1.055 1.020 1.100 33,832 1.0464 -4.03%
2022-08-10 0 1.240 1.160 1.240 - - 0 0 - 1.100 1.029 1.100 - - 0 - 0.00%
2022-08-09 0 1.240 1.210 1.240 1.180 1.280 52,000 62,440 1.2008 1.100 1.073 1.100 1.046 1.135 58,642 1.0648 -5.34%
2022-08-08 0 1.310 1.270 1.470 1.310 1.390 10,000 13,580 1.3580 1.162 1.126 1.304 1.162 1.233 11,277 1.2042 -11.49%
2022-08-05 0 1.480 1.380 1.600 - - 0 0 - 1.312 1.224 1.419 - - 0 - 0.00%
2022-08-04 0 1.480 1.450 1.660 1.480 1.480 2,000 2,960 1.4800 1.312 1.286 1.472 1.312 1.312 2,255 1.3124 -9.20%
2022-08-03 0 1.630 1.500 1.550 - - 0 0 - 1.445 1.330 1.374 - - 0 - 0.00%
2022-08-02 0 1.630 1.500 1.630 - - 0 0 - 1.445 1.330 1.445 - - 0 - 0.00%
2022-08-01 0 1.630 1.500 1.630 - - 0 0 - 1.445 1.330 1.445 - - 0 - 0.00%
2022-07-29 0 1.630 1.500 1.630 - - 0 0 - 1.445 1.330 1.445 - - 0 - 0.00%
2022-07-28 0 1.630 1.580 1.630 1.590 1.630 4,000 6,440 1.6100 1.445 1.401 1.445 1.410 1.445 4,511 1.4277 0.62%
2022-07-27 0 1.620 1.550 1.680 1.600 1.620 6,000 9,660 1.6100 1.437 1.374 1.490 1.419 1.437 6,766 1.4277 0.62%
2022-07-26 0 1.610 1.610 1.650 - - 0 0 - 1.428 1.428 1.463 - - 0 - 0.62%
2022-07-25 0 1.600 1.590 1.600 1.580 1.620 10,000 16,080 1.6080 1.419 1.410 1.419 1.401 1.437 11,277 1.4259 -1.84%
2022-07-22 0 1.630 1.570 1.630 1.610 1.650 12,000 19,560 1.6300 1.445 1.392 1.445 1.428 1.463 13,533 1.4454 -3.55%
2022-07-21 0 1.690 1.620 1.690 1.660 1.690 4,000 6,700 1.6750 1.499 1.437 1.499 1.472 1.499 4,511 1.4853 -0.59%
2022-07-20 0 1.700 1.630 1.710 1.650 1.700 8,000 13,460 1.6825 1.507 1.445 1.516 1.463 1.507 9,022 1.4919 0.59%
2022-07-19 0 1.690 1.610 1.720 - - 0 0 - 1.499 1.428 1.525 - - 0 - 0.00%
2022-07-18 0 1.690 1.580 1.690 1.620 1.720 28,000 47,140 1.6836 1.499 1.401 1.499 1.437 1.525 31,576 1.4929 4.32%
2022-07-15 0 1.620 1.570 1.620 1.610 1.700 18,000 29,240 1.6244 1.437 1.392 1.437 1.428 1.507 20,299 1.4405 -7.95%
2022-07-14 0 1.760 1.700 1.830 - - 0 0 - 1.561 1.507 1.623 - - 0 - 0.00%
2022-07-13 0 1.760 1.710 1.760 1.760 1.760 4,000 7,040 1.7600 1.561 1.516 1.561 1.561 1.561 4,511 1.5607 -5.38%
2022-07-12 0 1.860 1.760 1.870 - - 0 0 - 1.649 1.561 1.658 - - 0 - 0.00%
2022-07-11 0 1.860 1.750 1.880 1.650 1.860 16,500 29,710 1.8006 1.649 1.552 1.667 1.463 1.649 18,607 1.5967 3.33%
2022-07-08 0 1.800 1.800 1.900 - - 0 0 - 1.596 1.596 1.685 - - 0 - 0.00%
2022-07-07 0 1.800 1.760 1.880 1.780 1.800 8,000 14,320 1.7900 1.596 1.561 1.667 1.578 1.596 9,022 1.5873 -1.64%
2022-07-06 0 1.830 1.740 1.850 - - 400 680 1.7000 1.623 1.543 1.640 - - 451 1.5075 -1.08%
2022-07-05 0 1.850 1.800 1.870 1.780 1.850 8,000 14,660 1.8325 1.640 1.596 1.658 1.578 1.640 9,022 1.6250 15.62%
2022-07-04 0 1.600 1.550 1.780 - - 0 0 - 1.419 1.374 1.578 - - 0 - 0.00%
2022-06-30 0 1.600 1.600 1.780 - - 0 0 - 1.419 1.419 1.578 - - 0 - 0.00%
2022-06-29 0 1.600 1.600 1.780 - - 0 0 - 1.419 1.419 1.578 - - 0 - 0.00%
2022-06-28 0 1.600 1.600 1.780 1.600 1.600 50,000 80,000 1.6000 1.419 1.419 1.578 1.419 1.419 56,386 1.4188 0.00%
2022-06-27 0 1.600 1.600 1.650 1.460 1.700 108,000 176,720 1.6363 1.419 1.419 1.463 1.295 1.507 121,794 1.4510 0.63%
2022-06-24 0 1.590 1.540 1.710 - - 0 0 - 1.410 1.366 1.516 - - 0 - 0.00%
2022-06-23 0 1.590 1.550 1.600 - - 0 0 - 1.410 1.374 1.419 - - 0 - -0.62%
2022-06-22 0 1.600 1.570 1.600 1.580 1.660 287,000 459,900 1.6024 1.419 1.392 1.419 1.401 1.472 323,656 1.4210 -6.98%
2022-06-21 0 1.720 1.630 1.890 - - 0 0 - 1.525 1.445 1.676 - - 0 - 0.00%
2022-06-20 0 1.720 1.660 1.730 - - 30,000 51,300 1.7100 1.525 1.472 1.534 - - 33,832 1.5163 -0.58%
2022-06-17 0 1.730 1.600 1.730 1.710 1.730 50,000 86,100 1.7220 1.534 1.419 1.534 1.516 1.534 56,386 1.5270 4.22%
2022-06-16 0 1.660 1.600 1.680 - - 0 0 - 1.472 1.419 1.490 - - 0 - -1.19%
2022-06-15 0 1.680 1.600 1.700 1.650 1.710 54,000 91,600 1.6963 1.490 1.419 1.507 1.463 1.516 60,897 1.5042 -2.89%
2022-06-14 0 1.730 1.660 1.820 1.730 1.730 2,000 3,460 1.7300 1.534 1.472 1.614 1.534 1.534 2,255 1.5341 0.00%
2022-06-13 0 1.730 1.660 1.750 - - 0 0 - 1.534 1.472 1.552 - - 0 - -1.14%
2022-06-10 0 1.750 1.700 1.840 - - 0 0 - 1.552 1.507 1.632 - - 0 - 2.94%
2022-06-09 0 1.700 1.690 1.700 1.690 1.700 20,000 33,940 1.6970 1.507 1.499 1.507 1.499 1.507 22,554 1.5048 -5.56%
2022-06-08 0 1.800 1.750 1.890 1.800 1.810 38,000 68,640 1.8063 1.596 1.552 1.676 1.596 1.605 42,853 1.6017 -1.10%
2022-06-07 0 1.820 1.800 1.930 1.820 1.830 18,000 32,780 1.8211 1.614 1.596 1.711 1.614 1.623 20,299 1.6149 -2.15%
2022-06-06 0 1.860 1.860 1.940 1.850 1.850 2,000 3,700 1.8500 1.649 1.649 1.720 1.640 1.640 2,255 1.6405 -4.62%
2022-06-02 0 1.950 1.850 1.960 - - 0 0 - 1.729 1.640 1.738 - - 0 - 0.00%
2022-06-01 0 1.950 1.860 1.960 - - 0 0 - 1.729 1.649 1.738 - - 0 - -0.51%
2022-05-31 0 1.960 1.830 1.960 1.850 1.960 14,000 27,100 1.9357 1.738 1.623 1.738 1.640 1.738 15,788 1.7165 1.03%
2022-05-30 0 1.940 1.850 1.940 - - 0 0 - 1.720 1.640 1.720 - - 0 - -0.51%
2022-05-27 0 1.950 1.890 1.950 1.850 2.000 16,000 30,760 1.9225 1.729 1.676 1.729 1.640 1.773 18,044 1.7048 2.09%
2022-05-26 0 1.910 1.850 1.920 1.910 1.910 2,000 3,820 1.9100 1.694 1.640 1.703 1.694 1.694 2,255 1.6937 -1.55%
2022-05-25 0 1.940 1.880 2.000 - - 0 0 - 1.720 1.667 1.773 - - 0 - 0.00%
2022-05-24 0 1.940 1.900 1.950 1.930 2.010 72,000 142,160 1.9744 1.720 1.685 1.729 1.711 1.782 81,196 1.7508 -7.62%
2022-05-23 0 2.100 1.950 2.110 - - 0 0 - 1.862 1.729 1.871 - - 0 - -1.41%
2022-05-20 0 2.130 1.970 2.030 1.950 2.130 34,000 66,900 1.9676 1.889 1.747 1.800 1.729 1.889 38,343 1.7448 -0.51%
2022-05-19 0 2.141 1.900 2.200 - - 0 0 - 1.899 1.685 1.951 - - 0 - 0.02%
2022-05-18 0 2.150 1.950 2.150 - - 0 0 - 1.898 1.722 1.898 - - 0 - -3.59%
2022-05-17 0 2.230 1.940 2.230 2.200 2.250 50,000 111,240 2.2248 1.969 1.713 1.969 1.942 1.986 56,634 1.9642 11.50%
2022-05-16 0 2.000 1.910 2.000 - - 0 0 - 1.766 1.686 1.766 - - 0 - -0.99%
2022-05-13 0 2.020 1.970 2.100 2.000 2.020 6,000 12,040 2.0067 1.783 1.739 1.854 1.766 1.783 6,796 1.7716 -6.48%
2022-05-12 0 2.160 2.000 2.160 2.000 2.160 36,000 73,160 2.0322 1.907 1.766 1.907 1.766 1.907 40,776 1.7942 13.68%
2022-05-11 0 1.900 1.860 1.900 - - 0 0 - 1.677 1.642 1.677 - - 0 - 0.00%
2022-05-10 0 1.900 1.860 1.900 1.850 1.900 38,000 71,820 1.8900 1.677 1.642 1.677 1.633 1.677 43,042 1.6686 -2.06%
2022-05-06 0 1.940 1.900 2.010 1.910 2.010 6,000 11,720 1.9533 1.713 1.677 1.775 1.686 1.775 6,796 1.7245 -2.02%
2022-05-05 0 1.980 1.950 2.000 2.000 2.050 6,500 13,080 2.0123 1.748 1.722 1.766 1.766 1.810 7,362 1.7766 -1.00%
2022-05-04 0 2.000 1.980 2.020 1.990 2.110 14,000 28,920 2.0657 1.766 1.748 1.783 1.757 1.863 15,857 1.8237 0.00%
2022-05-03 0 2.000 1.980 2.010 2.000 2.080 28,000 56,680 2.0243 1.766 1.748 1.775 1.766 1.836 31,715 1.7872 -0.50%
2022-04-29 0 2.010 2.000 2.090 2.010 2.120 28,000 57,920 2.0686 1.775 1.766 1.845 1.775 1.872 31,715 1.8263 -6.51%
2022-04-28 0 2.150 2.040 2.150 2.000 2.150 12,000 24,720 2.0600 1.898 1.801 1.898 1.766 1.898 13,592 1.8187 -0.92%
2022-04-27 0 2.170 2.000 2.170 2.170 2.170 6,000 13,020 2.1700 1.916 1.766 1.916 1.916 1.916 6,796 1.9158 2.36%
2022-04-26 0 2.120 2.000 2.300 2.000 2.120 10,000 20,360 2.0360 1.872 1.766 2.031 1.766 1.872 11,327 1.7975 -1.85%
2022-04-25 0 2.160 2.000 2.170 - - 0 0 - 1.907 1.766 1.916 - - 0 - -0.46%
2022-04-22 0 2.170 2.050 2.070 2.050 2.170 88,000 184,420 2.0957 1.916 1.810 1.828 1.810 1.916 99,675 1.8502 -1.36%
2022-04-21 0 2.200 2.000 2.200 - - 0 0 - 1.942 1.766 1.942 - - 0 - 0.00%
2022-04-20 0 2.200 2.080 2.200 - - 0 0 - 1.942 1.836 1.942 - - 0 - 0.00%
2022-04-19 0 2.200 2.150 2.250 2.140 2.220 50,000 110,560 2.2112 1.942 1.898 1.986 1.889 1.960 56,634 1.9522 -4.35%
2022-04-14 0 2.300 2.130 2.300 - - 0 0 - 2.031 1.881 2.031 - - 0 - 0.00%
2022-04-13 0 2.300 2.150 2.300 - - 0 0 - 2.031 1.898 2.031 - - 0 - -0.43%
2022-04-12 0 2.310 2.150 2.310 2.320 2.400 18,000 42,660 2.3700 2.039 1.898 2.039 2.048 2.119 20,388 2.0924 0.87%
2022-04-11 0 2.290 2.120 2.290 - - 0 0 - 2.022 1.872 2.022 - - 0 - 0.00%
2022-04-08 0 2.290 2.120 2.290 2.300 2.380 42,000 96,920 2.3076 2.022 1.872 2.022 2.031 2.101 47,572 2.0373 9.05%
2022-04-07 0 2.100 2.100 2.150 1.850 2.100 42,000 83,840 1.9962 1.854 1.854 1.898 1.633 1.854 47,572 1.7624 -0.94%
2022-04-06 0 2.120 2.040 2.190 2.050 2.180 22,000 46,720 2.1236 1.872 1.801 1.933 1.810 1.925 24,919 1.8749 -0.93%
2022-04-04 0 2.140 2.100 2.230 2.140 2.260 22,000 48,360 2.1982 1.889 1.854 1.969 1.889 1.995 24,919 1.9407 -5.31%
2022-04-01 0 2.260 2.200 2.280 2.200 2.480 246,000 543,940 2.2111 1.995 1.942 2.013 1.942 2.190 278,638 1.9521 -3.00%
2022-03-31 0 2.330 2.310 2.330 2.040 2.420 434,000 946,160 2.1801 2.057 2.039 2.057 1.801 2.137 491,581 1.9247 1.75%
2022-03-30 0 2.290 2.230 2.290 2.180 2.350 248,000 556,400 2.2435 2.022 1.969 2.022 1.925 2.075 280,903 1.9808 4.57%
2022-03-29 0 2.190 2.130 2.190 2.170 2.370 258,000 571,160 2.2138 1.933 1.881 1.933 1.916 2.092 292,230 1.9545 0.46%
2022-03-28 0 2.180 2.150 2.200 2.200 2.450 375,000 858,000 2.2880 1.925 1.898 1.942 1.942 2.163 424,753 2.0200 -3.96%
2022-03-25 0 2.270 2.070 2.270 2.060 2.270 324,000 668,820 2.0643 2.004 1.828 2.004 1.819 2.004 366,986 1.8225 -0.44%
2022-03-24 0 2.280 2.070 2.280 2.060 2.430 384,000 804,140 2.0941 2.013 1.828 2.013 1.819 2.145 434,947 1.8488 10.68%
2022-03-23 0 2.060 2.010 2.110 2.000 2.110 28,500 58,625 2.0570 1.819 1.775 1.863 1.766 1.863 32,281 1.8161 2.49%
2022-03-22 0 2.010 2.010 2.040 2.000 2.040 354,000 708,660 2.0019 1.775 1.775 1.801 1.766 1.801 400,967 1.7674 0.50%
2022-03-21 0 2.000 2.000 2.050 2.000 2.000 103,000 205,960 1.9996 1.766 1.766 1.810 1.766 1.766 116,665 1.7654 -2.44%
2022-03-18 0 2.050 2.020 2.050 2.000 2.080 24,000 48,420 2.0175 1.810 1.783 1.810 1.766 1.836 27,184 1.7812 0.49%
2022-03-17 0 2.040 2.030 2.040 2.000 2.120 370,000 745,500 2.0149 1.801 1.792 1.801 1.766 1.872 419,089 1.7789 2.00%
2022-03-16 0 2.000 1.960 2.000 1.960 2.000 54,000 107,140 1.9841 1.766 1.730 1.766 1.730 1.766 61,164 1.7517 0.50%
2022-03-15 0 1.990 1.970 1.990 1.960 2.040 358,000 715,820 1.9995 1.757 1.739 1.757 1.730 1.801 405,497 1.7653 1.53%
2022-03-14 0 1.960 1.900 2.100 - - 0 0 - 1.730 1.677 1.854 - - 0 - 0.00%
2022-03-11 0 1.960 1.950 2.060 1.940 1.960 32,000 62,200 1.9438 1.730 1.722 1.819 1.713 1.730 36,246 1.7161 -6.22%
2022-03-10 0 2.090 1.940 2.090 2.090 2.100 250,000 522,620 2.0905 1.845 1.713 1.845 1.845 1.854 283,169 1.8456 4.50%
2022-03-09 0 2.000 1.860 2.000 1.710 2.100 114,000 207,680 1.8218 1.766 1.642 1.766 1.510 1.854 129,125 1.6084 14.29%
2022-03-08 0 1.750 1.750 1.780 1.750 1.780 27,000 47,266 1.7506 1.545 1.545 1.572 1.545 1.572 30,582 1.5455 -2.78%
2022-03-07 0 1.800 1.770 1.800 1.790 1.860 50,000 90,680 1.8136 1.589 1.563 1.589 1.580 1.642 56,634 1.6012 -6.25%
2022-03-04 0 1.920 1.950 1.960 1.920 1.960 100,500 194,116 1.9315 1.695 1.722 1.730 1.695 1.730 113,834 1.7053 -3.03%
2022-03-03 0 1.980 1.960 2.000 1.960 1.990 86,000 170,540 1.9830 1.748 1.730 1.766 1.730 1.757 97,410 1.7507 0.51%
2022-03-02 0 1.970 1.930 2.000 - - 0 0 - 1.739 1.704 1.766 - - 0 - -0.51%
2022-03-01 0 1.980 1.960 2.010 1.980 2.040 172,000 350,240 2.0363 1.748 1.730 1.775 1.748 1.801 194,820 1.7978 -1.00%
2022-02-28 0 2.000 1.980 2.010 1.990 2.020 80,000 160,560 2.0070 1.766 1.748 1.775 1.757 1.783 90,614 1.7719 0.50%
2022-02-25 0 1.990 1.970 2.000 1.990 1.990 54,000 107,460 1.9900 1.757 1.739 1.766 1.757 1.757 61,164 1.7569 0.51%
2022-02-24 0 1.980 1.950 2.000 1.990 2.000 100,000 199,460 1.9946 1.748 1.722 1.766 1.757 1.766 113,267 1.7610 0.00%
2022-02-23 0 1.980 1.930 2.020 - - 0 0 - 1.748 1.704 1.783 - - 0 - -0.50%
2022-02-22 0 1.990 1.950 2.020 1.980 2.020 58,500 117,555 2.0095 1.757 1.722 1.783 1.748 1.783 66,261 1.7741 -1.97%
2022-02-21 0 2.030 1.980 2.080 - - 0 0 - 1.792 1.748 1.836 - - 0 - 0.00%
2022-02-18 0 2.030 1.980 2.120 - - 0 0 - 1.792 1.748 1.872 - - 0 - 0.00%
2022-02-17 0 2.030 1.980 2.080 2.060 2.060 40,000 82,400 2.0600 1.792 1.748 1.836 1.819 1.819 45,307 1.8187 0.00%
2022-02-16 0 2.030 1.980 2.080 2.080 2.090 46,000 96,000 2.0870 1.792 1.748 1.836 1.836 1.845 52,103 1.8425 -0.49%
2022-02-15 0 2.040 1.980 2.100 - - 0 0 - 1.801 1.748 1.854 - - 0 - -0.49%
2022-02-14 0 2.050 1.980 2.200 - - 0 0 - 1.810 1.748 1.942 - - 0 - 0.00%
2022-02-11 0 2.050 2.050 2.160 2.030 2.050 50,000 101,940 2.0388 1.810 1.810 1.907 1.792 1.810 56,634 1.8000 0.00%
2022-02-10 0 2.050 1.990 2.190 2.050 2.050 2,000 4,100 2.0500 1.810 1.757 1.933 1.810 1.810 2,265 1.8099 3.02%
2022-02-09 0 1.990 1.950 2.030 1.970 2.090 76,000 156,320 2.0568 1.757 1.722 1.792 1.739 1.845 86,083 1.8159 -2.45%
2022-02-08 0 2.040 1.980 2.100 - - 0 0 - 1.801 1.748 1.854 - - 0 - -2.86%
2022-02-07 0 2.100 2.080 2.120 2.070 2.120 54,000 112,140 2.0767 1.854 1.836 1.872 1.828 1.872 61,164 1.8334 -1.41%
2022-02-04 0 2.130 2.000 2.130 2.070 2.260 36,000 77,220 2.1450 1.881 1.766 1.881 1.828 1.995 40,776 1.8937 2.90%
2022-01-31 0 2.070 1.950 2.080 1.980 2.070 6,000 12,240 2.0400 1.828 1.722 1.836 1.748 1.828 6,796 1.8010 -0.48%
2022-01-28 0 2.080 1.980 2.100 2.050 2.080 62,000 127,800 2.0613 1.836 1.748 1.854 1.810 1.836 70,226 1.8198 -0.95%
2022-01-27 0 2.100 1.980 2.100 1.980 2.100 72,000 144,880 2.0122 1.854 1.748 1.854 1.748 1.854 81,553 1.7765 0.96%
2022-01-26 0 2.080 1.980 2.100 2.080 2.110 92,000 192,820 2.0959 1.836 1.748 1.854 1.836 1.863 104,206 1.8504 0.48%
2022-01-25 0 2.070 1.970 2.100 1.970 2.070 64,000 127,640 1.9944 1.828 1.739 1.854 1.739 1.828 72,491 1.7608 -0.48%
2022-01-24 0 2.080 1.950 2.080 1.950 2.080 68,000 133,960 1.9700 1.836 1.722 1.836 1.722 1.836 77,022 1.7392 0.97%
2022-01-21 0 2.060 1.920 1.970 1.950 2.060 40,000 78,620 1.9655 1.819 1.695 1.739 1.722 1.819 45,307 1.7353 -1.44%
2022-01-20 0 2.090 1.990 2.110 1.920 2.120 60,000 117,960 1.9660 1.845 1.757 1.863 1.695 1.872 67,960 1.7357 1.46%
2022-01-19 0 2.060 2.010 2.150 1.960 2.010 72,000 143,200 1.9889 1.819 1.775 1.898 1.730 1.775 81,553 1.7559 -3.74%
2022-01-18 0 2.140 2.080 2.150 2.070 2.420 132,000 297,720 2.2555 1.889 1.836 1.898 1.828 2.137 149,513 1.9913 -9.32%
2022-01-17 0 2.360 2.070 2.400 1.970 2.500 2,306,000 4,650,120 2.0165 2.084 1.828 2.119 1.739 2.207 2,611,947 1.7803 21.03%
2022-01-14 0 1.950 1.920 2.030 1.940 2.030 150,000 292,040 1.9469 1.722 1.695 1.792 1.713 1.792 169,901 1.7189 -1.52%
2022-01-13 0 1.980 1.930 2.000 1.930 1.980 60,000 116,260 1.9377 1.748 1.704 1.766 1.704 1.748 67,960 1.7107 -1.49%
2022-01-12 0 2.010 1.920 2.020 2.010 2.010 4,000 7,940 1.9850 1.775 1.695 1.783 1.775 1.775 4,531 1.7525 2.55%
2022-01-11 0 1.960 1.950 2.020 1.940 2.020 30,000 58,760 1.9587 1.730 1.722 1.783 1.713 1.783 33,980 1.7292 -6.22%
2022-01-10 0 2.090 1.990 2.080 1.980 2.090 54,000 107,540 1.9915 1.845 1.757 1.836 1.748 1.845 61,164 1.7582 -1.88%
2022-01-07 0 2.130 1.940 2.130 2.000 2.130 296,000 603,800 2.0399 1.881 1.713 1.881 1.766 1.881 335,272 1.8009 1.91%
2022-01-06 0 2.090 2.000 2.150 2.090 2.090 2,000 4,180 2.0900 1.845 1.766 1.898 1.845 1.845 2,265 1.8452 -4.13%
2022-01-05 0 2.180 2.090 2.180 2.110 2.410 62,000 147,200 2.3742 1.925 1.845 1.925 1.863 2.128 70,226 2.0961 -2.68%
2022-01-04 0 2.240 2.090 2.240 - - 500 1,040 2.0800 1.978 1.845 1.978 - - 566 1.8364 -0.88%
2022-01-03 0 2.260 2.090 2.260 2.290 2.390 76,000 180,980 2.3813 1.995 1.845 1.995 2.022 2.110 86,083 2.1024 -5.83%
2021-12-31 0 2.400 2.090 2.400 2.420 2.430 30,000 72,700 2.4233 2.119 1.845 2.119 2.137 2.145 33,980 2.1395 8.11%
2021-12-30 0 2.220 2.060 2.230 2.060 2.230 44,000 93,660 2.1286 1.960 1.819 1.969 1.819 1.969 49,838 1.8793 -0.89%
2021-12-29 0 2.240 2.020 2.240 1.950 2.240 126,000 262,160 2.0806 1.978 1.783 1.978 1.722 1.978 142,717 1.8369 0.45%
2021-12-28 0 2.230 2.080 2.230 2.230 2.290 50,000 112,260 2.2452 1.969 1.836 1.969 1.969 2.022 56,634 1.9822 -8.61%
2021-12-24 0 2.440 2.240 2.440 - - 0 0 - 2.154 1.978 2.154 - - 0 - 0.00%
2021-12-23 0 2.440 2.220 2.440 2.430 2.440 40,000 97,400 2.4350 2.154 1.960 2.154 2.145 2.154 45,307 2.1498 0.83%
2021-12-22 0 2.420 2.240 2.430 2.420 2.440 54,000 131,280 2.4311 2.137 1.978 2.145 2.137 2.154 61,164 2.1463 -0.41%
2021-12-21 0 2.430 2.080 2.430 2.220 2.450 44,000 104,900 2.3841 2.145 1.836 2.145 1.960 2.163 49,838 2.1048 -0.41%
2021-12-20 0 2.440 2.230 2.460 2.440 2.470 86,000 211,100 2.4547 2.154 1.969 2.172 2.154 2.181 97,410 2.1671 0.00%
2021-12-17 0 2.440 2.240 2.450 2.440 2.440 30,000 73,200 2.4400 2.154 1.978 2.163 2.154 2.154 33,980 2.1542 0.41%
2021-12-16 0 2.430 2.150 2.440 2.150 2.430 68,000 153,960 2.2641 2.145 1.898 2.154 1.898 2.145 77,022 1.9989 -0.82%
2021-12-15 0 2.450 2.220 2.460 2.400 2.450 126,000 308,100 2.4452 2.163 1.960 2.172 2.119 2.163 142,717 2.1588 1.24%
2021-12-14 0 2.420 2.240 2.500 2.180 2.420 76,000 169,060 2.2245 2.137 1.978 2.207 1.925 2.137 86,083 1.9639 1.68%
2021-12-13 0 2.380 2.090 2.380 2.390 2.420 44,000 105,860 2.4059 2.101 1.845 2.101 2.110 2.137 49,838 2.1241 4.39%
2021-12-10 0 2.280 2.140 2.290 2.340 2.340 42,000 98,280 2.3400 2.013 1.889 2.022 2.066 2.066 47,572 2.0659 -2.98%
2021-12-09 0 2.350 2.000 2.360 2.000 2.360 24,000 53,380 2.2242 2.075 1.766 2.084 1.766 2.084 27,184 1.9636 9.81%
2021-12-08 0 2.140 1.990 2.140 1.910 2.140 46,000 91,640 1.9922 1.889 1.757 1.889 1.686 1.889 52,103 1.7588 0.00%
2021-12-07 0 2.140 2.030 2.140 2.190 2.570 54,000 121,740 2.2544 1.889 1.792 1.889 1.933 2.269 61,164 1.9904 -2.73%
2021-12-06 0 2.200 1.990 2.200 1.910 2.450 52,000 115,240 2.2162 1.942 1.757 1.942 1.686 2.163 58,899 1.9566 -10.20%
2021-12-03 0 2.450 2.250 2.450 2.300 2.580 26,500 64,635 2.4391 2.163 1.986 2.163 2.031 2.278 30,016 2.1534 0.00%
2021-12-02 0 2.450 2.160 2.440 1.880 2.480 54,000 114,400 2.1185 2.163 1.907 2.154 1.660 2.190 61,164 1.8704 30.32%
2021-12-01 0 1.880 1.750 1.880 - - 0 0 - 1.660 1.545 1.660 - - 0 - -0.53%
2021-11-30 0 1.890 1.730 1.890 - - 0 0 - 1.669 1.527 1.669 - - 0 - 0.00%
2021-11-29 0 1.890 1.720 1.890 - - 0 0 - 1.669 1.519 1.669 - - 0 - 0.00%
2021-11-26 0 1.890 1.750 1.890 1.890 1.890 2,000 3,780 1.8900 1.669 1.545 1.669 1.669 1.669 2,265 1.6686 0.00%
2021-11-25 0 1.890 1.730 1.890 1.850 1.890 82,000 152,800 1.8634 1.669 1.527 1.669 1.633 1.669 92,879 1.6451 1.61%
2021-11-24 0 1.860 1.760 1.860 1.760 1.860 140,000 253,480 1.8106 1.642 1.554 1.642 1.554 1.642 158,574 1.5985 -0.53%
2021-11-23 0 1.870 1.750 1.870 1.770 1.880 56,000 103,200 1.8429 1.651 1.545 1.651 1.563 1.660 63,430 1.6270 1.63%
2021-11-22 0 1.840 1.830 1.840 1.810 1.970 168,000 317,540 1.8901 1.624 1.616 1.624 1.598 1.739 190,289 1.6687 0.00%
2021-11-19 0 1.840 1.800 1.840 1.830 1.880 184,000 341,640 1.8567 1.624 1.589 1.624 1.616 1.660 208,412 1.6393 1.66%
2021-11-18 0 1.810 1.810 1.880 1.800 1.900 126,000 234,480 1.8610 1.598 1.598 1.660 1.589 1.677 142,717 1.6430 -8.59%
2021-11-17 0 1.980 1.930 1.980 1.980 1.990 108,000 214,400 1.9852 1.748 1.704 1.748 1.748 1.757 122,329 1.7527 3.66%
2021-11-16 0 1.910 1.910 1.920 1.910 2.170 118,000 250,600 2.1237 1.686 1.686 1.695 1.686 1.916 133,656 1.8750 -8.17%
2021-11-15 0 2.080 2.050 2.080 2.070 2.180 104,000 217,860 2.0948 1.836 1.810 1.836 1.828 1.925 117,798 1.8494 -5.02%
2021-11-12 0 2.190 2.110 2.200 2.190 2.200 66,000 144,700 2.1924 1.933 1.863 1.942 1.933 1.942 74,756 1.9356 -1.35%
2021-11-11 0 2.220 2.160 2.220 2.290 2.290 4,000 9,160 2.2900 1.960 1.907 1.960 2.022 2.022 4,531 2.0218 -3.48%
2021-11-10 0 2.300 2.120 2.300 2.180 2.300 32,000 70,940 2.2169 2.031 1.872 2.031 1.925 2.031 36,246 1.9572 -0.43%
2021-11-09 0 2.310 2.200 2.310 2.320 2.330 30,000 69,760 2.3253 2.039 1.942 2.039 2.048 2.057 33,980 2.0530 -1.28%
2021-11-08 0 2.340 2.170 2.350 2.340 2.350 8,000 18,740 2.3425 2.066 1.916 2.075 2.066 2.075 9,061 2.0681 -1.27%
2021-11-05 0 2.370 2.260 2.380 2.300 2.370 82,000 192,900 2.3524 2.092 1.995 2.101 2.031 2.092 92,879 2.0769 0.85%
2021-11-04 0 2.350 2.250 2.350 2.350 2.430 30,000 70,920 2.3640 2.075 1.986 2.075 2.075 2.145 33,980 2.0871 0.86%
2021-11-03 0 2.330 2.260 2.280 2.280 2.590 70,000 166,160 2.3737 2.057 1.995 2.013 2.013 2.287 79,287 2.0957 -2.51%
2021-11-02 0 2.390 2.360 2.390 2.400 2.440 36,000 86,980 2.4161 2.110 2.084 2.110 2.119 2.154 40,776 2.1331 -4.40%
2021-11-01 0 2.500 2.360 2.500 2.380 2.500 54,000 133,820 2.4781 2.207 2.084 2.207 2.101 2.207 61,164 2.1879 -2.34%
2021-10-29 0 2.560 2.380 2.570 2.560 2.560 6,000 15,360 2.5600 2.260 2.101 2.269 2.260 2.260 6,796 2.2601 -0.39%
2021-10-28 0 2.570 2.300 2.580 2.380 2.790 71,000 190,760 2.6868 2.269 2.031 2.278 2.101 2.463 80,420 2.3721 0.39%
2021-10-27 0 2.560 2.420 2.560 2.550 2.590 58,000 149,720 2.5814 2.260 2.137 2.260 2.251 2.287 65,695 2.2790 0.00%
2021-10-26 0 2.560 2.470 2.560 2.250 2.560 120,000 291,800 2.4317 2.260 2.181 2.260 1.986 2.260 135,921 2.1468 -1.54%
2021-10-25 0 2.600 2.390 2.610 2.600 2.620 28,000 73,200 2.6143 2.295 2.110 2.304 2.295 2.313 31,715 2.3081 1.56%
2021-10-22 0 2.560 2.430 2.570 2.560 2.720 96,000 249,900 2.6031 2.260 2.145 2.269 2.260 2.401 108,737 2.2982 1.19%
2021-10-21 0 2.530 2.320 2.530 2.530 2.530 2,000 5,060 2.5300 2.234 2.048 2.234 2.234 2.234 2,265 2.2337 0.40%
2021-10-20 0 2.520 2.450 2.550 2.440 2.560 70,000 175,260 2.5037 2.225 2.163 2.251 2.154 2.260 79,287 2.2104 -1.95%
2021-10-19 0 2.570 2.500 2.570 2.490 2.690 82,000 210,160 2.5629 2.269 2.207 2.269 2.198 2.375 92,879 2.2627 0.39%
2021-10-18 0 2.560 2.500 2.550 2.490 2.700 152,000 395,260 2.6004 2.260 2.207 2.251 2.198 2.384 172,166 2.2958 -5.54%
2021-10-15 0 2.710 2.580 2.710 2.710 2.740 82,000 223,560 2.7263 2.393 2.278 2.393 2.393 2.419 92,879 2.4070 -1.09%
2021-10-12 0 2.740 2.580 2.740 2.580 2.760 104,000 283,940 2.7302 2.419 2.278 2.419 2.278 2.437 117,798 2.4104 3.40%
2021-10-11 0 2.650 2.560 2.670 2.640 2.700 88,000 235,760 2.6791 2.340 2.260 2.357 2.331 2.384 99,675 2.3653 -6.69%
2021-10-08 0 2.840 2.580 2.840 2.670 2.840 46,000 123,640 2.6878 2.507 2.278 2.507 2.357 2.507 52,103 2.3730 -1.39%
2021-10-07 0 2.880 2.550 2.880 2.660 2.880 58,000 157,260 2.7114 2.543 2.251 2.543 2.348 2.543 65,695 2.3938 5.11%
2021-10-06 0 2.740 2.660 2.740 2.620 2.740 80,000 212,300 2.6538 2.419 2.348 2.419 2.313 2.419 90,614 2.3429 -5.52%
2021-10-05 0 2.900 2.550 2.910 2.600 2.900 22,000 59,920 2.7236 2.560 2.251 2.569 2.295 2.560 24,919 2.4046 4.69%
2021-10-04 0 2.770 2.680 2.780 2.690 2.800 64,000 178,100 2.7828 2.446 2.366 2.454 2.375 2.472 72,491 2.4569 -4.15%
2021-09-30 0 2.890 2.750 2.890 - - 0 0 - 2.551 2.428 2.551 - - 0 - -2.03%
2021-09-29 0 2.950 2.660 2.950 2.970 2.980 52,000 154,620 2.9735 2.604 2.348 2.604 2.622 2.631 58,899 2.6252 3.51%
2021-09-28 0 2.850 2.530 2.860 2.780 2.950 44,000 127,700 2.9023 2.516 2.234 2.525 2.454 2.604 49,838 2.5623 5.56%
2021-09-27 0 2.700 2.650 2.700 - - 0 0 - 2.384 2.340 2.384 - - 0 - -1.82%
2021-09-24 0 2.750 2.580 2.750 2.760 2.790 64,000 177,740 2.7772 2.428 2.278 2.428 2.437 2.463 72,491 2.4519 -0.72%
2021-09-23 0 2.770 2.650 2.780 2.760 2.790 23,000 63,600 2.7652 2.446 2.340 2.454 2.437 2.463 26,052 2.4413 -2.46%
2021-09-21 0 2.840 2.620 2.840 2.830 2.840 10,000 28,360 2.8360 2.507 2.313 2.507 2.499 2.507 11,327 2.5038 2.53%
2021-09-20 0 2.770 2.580 2.780 2.770 2.770 8,000 22,160 2.7700 2.446 2.278 2.454 2.446 2.446 9,061 2.4455 -0.36%
2021-09-17 0 2.780 2.680 2.790 2.700 2.790 22,000 60,840 2.7655 2.454 2.366 2.463 2.384 2.463 24,919 2.4415 -6.71%
2021-09-16 0 2.980 2.800 2.980 2.900 3.090 48,000 147,300 3.0688 2.631 2.472 2.631 2.560 2.728 54,368 2.7093 -3.87%
2021-09-15 0 3.100 3.090 3.120 2.670 3.100 100,000 276,120 2.7612 2.737 2.728 2.755 2.357 2.737 113,267 2.4378 5.44%
2021-09-14 0 2.940 2.760 2.950 2.940 2.990 58,000 172,460 2.9734 2.596 2.437 2.604 2.596 2.640 65,695 2.6252 3.16%
2021-09-13 0 2.850 2.840 2.850 2.660 2.850 56,000 151,540 2.7061 2.516 2.507 2.516 2.348 2.516 63,430 2.3891 7.55%
2021-09-10 0 2.650 2.590 2.650 2.640 2.690 56,000 149,220 2.6646 2.340 2.287 2.340 2.331 2.375 63,430 2.3525 -0.75%
2021-09-09 0 2.670 2.580 2.670 2.630 2.780 114,000 308,840 2.7091 2.357 2.278 2.357 2.322 2.454 129,125 2.3918 -3.61%
2021-09-08 0 2.770 2.760 2.770 2.710 2.870 90,000 254,800 2.8311 2.446 2.437 2.446 2.393 2.534 101,941 2.4995 0.36%
2021-09-07 0 2.760 2.700 2.760 2.730 2.810 12,000 33,060 2.7550 2.437 2.384 2.437 2.410 2.481 13,592 2.4323 -1.78%
2021-09-06 0 2.810 2.660 2.810 2.710 2.820 58,000 159,780 2.7548 2.481 2.348 2.481 2.393 2.490 65,695 2.4321 -2.09%
2021-09-03 0 2.870 2.800 2.870 2.870 2.970 32,000 93,060 2.9081 2.534 2.472 2.534 2.534 2.622 36,246 2.5675 -6.51%
2021-09-02 0 3.070 2.830 3.080 3.010 3.070 6,000 18,200 3.0333 2.710 2.499 2.719 2.657 2.710 6,796 2.6780 2.80%
2021-09-01 0 2.990 2.800 2.990 2.800 3.060 64,000 184,640 2.8850 2.637 2.469 2.637 2.469 2.698 72,579 2.5440 0.67%
2021-08-31 0 2.970 2.970 2.980 2.800 2.970 8,000 23,040 2.8800 2.619 2.619 2.628 2.469 2.619 9,072 2.5396 6.83%
2021-08-30 0 2.780 2.770 2.780 2.730 3.030 86,000 249,540 2.9016 2.451 2.443 2.451 2.407 2.672 97,527 2.5587 -7.02%
2021-08-27 0 2.990 2.900 2.990 2.990 3.050 44,000 132,520 3.0118 2.637 2.557 2.637 2.637 2.690 49,898 2.6558 -0.33%
2021-08-26 0 3.000 2.980 3.000 2.980 3.070 54,000 162,520 3.0096 2.645 2.628 2.645 2.628 2.707 61,238 2.6539 -1.96%
2021-08-25 0 3.060 2.950 3.060 3.000 3.240 66,000 206,600 3.1303 2.698 2.601 2.698 2.645 2.857 74,847 2.7603 0.33%
2021-08-24 0 3.050 3.000 3.050 3.050 3.350 82,000 254,660 3.1056 2.690 2.645 2.690 2.690 2.954 92,991 2.7385 -4.39%
2021-08-23 0 3.190 3.010 3.190 3.050 3.450 32,000 102,500 3.2031 2.813 2.654 2.813 2.690 3.042 36,289 2.8245 -5.06%
2021-08-20 0 3.360 3.360 3.420 2.990 3.480 232,000 727,080 3.1340 2.963 2.963 3.016 2.637 3.069 263,097 2.7635 0.30%
2021-08-19 0 3.350 3.100 3.360 3.030 3.350 24,000 75,100 3.1292 2.954 2.734 2.963 2.672 2.954 27,217 2.7593 4.69%
2021-08-18 0 3.200 3.130 3.200 - - 0 0 - 2.822 2.760 2.822 - - 0 - -3.90%
2021-08-17 0 3.330 3.250 3.350 3.400 3.500 8,000 27,600 3.4500 2.936 2.866 2.954 2.998 3.086 9,072 3.0422 0.00%
2021-08-16 0 3.330 3.310 3.330 3.330 3.380 40,000 133,580 3.3395 2.936 2.919 2.936 2.936 2.980 45,362 2.9448 -5.13%
2021-08-13 0 3.510 3.290 3.510 3.290 3.650 50,000 168,420 3.3684 3.095 2.901 3.095 2.901 3.219 56,702 2.9703 1.74%
2021-08-12 0 3.450 3.100 3.450 3.110 3.560 52,500 169,765 3.2336 3.042 2.734 3.042 2.742 3.139 59,537 2.8514 2.68%
2021-08-11 0 3.360 3.250 3.360 3.360 3.450 34,000 116,660 3.4312 2.963 2.866 2.963 2.963 3.042 38,557 3.0256 -0.30%
2021-08-10 0 3.370 3.310 3.360 3.350 3.720 90,000 313,740 3.4860 2.972 2.919 2.963 2.954 3.280 102,064 3.0740 -3.44%
2021-08-09 0 3.490 3.470 3.490 3.000 3.800 220,000 698,540 3.1752 3.077 3.060 3.077 2.645 3.351 249,489 2.7999 1.16%
2021-08-06 0 3.450 3.440 3.450 3.450 3.840 178,000 647,880 3.6398 3.042 3.033 3.042 3.042 3.386 201,859 3.2096 -11.76%
2021-08-05 0 3.910 3.800 3.910 3.810 4.080 110,000 434,820 3.9529 3.448 3.351 3.448 3.360 3.598 124,744 3.4857 -0.51%
2021-08-04 0 3.930 3.760 3.940 3.740 4.100 223,000 878,090 3.9376 3.465 3.316 3.474 3.298 3.615 252,891 3.4722 -1.75%
2021-08-03 0 4.000 3.850 4.000 3.880 4.090 100,000 397,520 3.9752 3.527 3.395 3.527 3.421 3.607 113,404 3.5053 0.76%
2021-08-02 0 3.970 3.910 3.970 3.910 4.130 26,000 102,760 3.9523 3.501 3.448 3.501 3.448 3.642 29,485 3.4852 -0.25%
2021-07-30 0 3.980 3.800 3.970 3.300 4.090 224,000 844,840 3.7716 3.510 3.351 3.501 2.910 3.607 254,025 3.3258 30.92%
2021-07-29 0 3.040 2.970 3.040 2.950 3.050 146,000 440,840 3.0195 2.681 2.619 2.681 2.601 2.690 165,570 2.6626 4.83%
2021-07-28 0 2.900 2.830 2.900 2.750 2.990 201,000 570,630 2.8390 2.557 2.496 2.557 2.425 2.637 227,942 2.5034 7.41%
2021-07-27 0 2.700 2.650 2.730 2.590 3.060 228,000 629,720 2.7619 2.381 2.337 2.407 2.284 2.698 258,561 2.4355 -7.85%
2021-07-26 0 2.930 2.790 2.930 2.720 3.390 444,000 1,353,520 3.0485 2.584 2.460 2.584 2.399 2.989 503,514 2.6881 -13.57%
2021-07-23 0 3.390 3.370 3.390 3.380 3.480 308,000 1,058,240 3.4358 2.989 2.972 2.989 2.980 3.069 349,284 3.0297 -2.31%
2021-07-22 0 3.470 3.420 3.470 3.380 3.600 260,000 908,800 3.4954 3.060 3.016 3.060 2.980 3.174 294,850 3.0822 -3.07%
2021-07-21 0 3.580 3.500 3.580 3.580 3.770 338,000 1,235,820 3.6563 3.157 3.086 3.157 3.157 3.324 383,305 3.2241 0.56%
2021-07-20 0 3.560 3.460 3.560 3.490 3.840 430,000 1,574,160 3.6608 3.139 3.051 3.139 3.077 3.386 487,637 3.2281 -7.05%
2021-07-19 0 3.830 3.760 3.830 3.740 3.930 468,000 1,792,780 3.8307 3.377 3.316 3.377 3.298 3.465 530,731 3.3779 -2.05%
2021-07-16 0 3.910 3.900 3.910 3.880 3.930 280,000 1,094,020 3.9072 3.448 3.439 3.448 3.421 3.465 317,531 3.4454 0.00%
2021-07-15 0 3.910 3.880 3.910 3.880 3.970 278,000 1,090,380 3.9222 3.448 3.421 3.448 3.421 3.501 315,263 3.4586 -1.26%
2021-07-14 0 3.960 3.820 3.970 3.860 4.030 250,000 993,380 3.9735 3.492 3.368 3.501 3.404 3.554 283,510 3.5039 -1.49%
2021-07-13 0 4.020 3.830 4.020 3.950 4.020 90,000 356,700 3.9633 3.545 3.377 3.545 3.483 3.545 102,064 3.4949 -0.25%
2021-07-12 0 4.030 3.930 4.040 3.980 4.170 102,000 415,500 4.0735 3.554 3.465 3.562 3.510 3.677 115,672 3.5921 0.75%
2021-07-09 0 4.000 3.800 4.000 4.100 4.100 2,000 8,200 4.1000 3.527 3.351 3.527 3.615 3.615 2,268 3.6154 -2.44%
2021-07-08 0 4.100 3.800 4.100 4.140 4.170 32,000 132,700 4.1469 3.615 3.351 3.615 3.651 3.677 36,289 3.6567 3.02%
2021-07-07 0 3.980 3.920 3.990 3.860 4.190 144,000 585,020 4.0626 3.510 3.457 3.518 3.404 3.695 163,302 3.5824 -4.56%
2021-07-06 0 4.170 4.140 4.170 4.040 4.240 158,000 661,020 4.1837 3.677 3.651 3.677 3.562 3.739 179,178 3.6892 -1.88%
2021-07-05 0 4.250 4.050 4.250 4.190 4.250 144,000 606,560 4.2122 3.748 3.571 3.748 3.695 3.748 163,302 3.7144 0.00%
2021-07-02 0 4.250 4.130 4.250 4.240 4.290 120,000 512,240 4.2687 3.748 3.642 3.748 3.739 3.783 136,085 3.7641 -1.16%
2021-06-30 0 4.300 4.110 4.300 4.260 4.310 126,000 540,060 4.2862 3.792 3.624 3.792 3.756 3.801 142,889 3.7796 0.23%
2021-06-29 0 4.290 4.100 4.290 4.110 4.310 124,000 532,340 4.2931 3.783 3.615 3.783 3.624 3.801 140,621 3.7856 0.70%
2021-06-28 0 4.260 4.200 4.260 4.230 4.310 78,000 332,080 4.2574 3.756 3.704 3.756 3.730 3.801 88,455 3.7542 -0.47%
2021-06-25 0 4.280 4.200 4.280 4.290 4.350 146,000 629,660 4.3127 3.774 3.704 3.774 3.783 3.836 165,570 3.8030 2.39%
2021-06-24 0 4.180 4.180 4.300 4.150 4.360 260,000 1,113,460 4.2825 3.686 3.686 3.792 3.659 3.845 294,850 3.7764 -3.91%
2021-06-23 0 4.350 4.260 4.350 4.260 4.500 250,000 1,088,280 4.3531 3.836 3.756 3.836 3.756 3.968 283,510 3.8386 0.46%
2021-06-22 0 4.330 4.250 4.340 4.200 4.410 224,500 971,515 4.3275 3.818 3.748 3.827 3.704 3.889 254,592 3.8160 3.34%
2021-06-21 0 4.190 4.070 4.220 3.720 4.230 78,000 306,720 3.9323 3.695 3.589 3.721 3.280 3.730 88,455 3.4675 2.20%
2021-06-18 0 4.100 4.080 4.100 3.650 4.110 262,000 1,029,380 3.9289 3.615 3.598 3.615 3.219 3.624 297,118 3.4645 -0.24%
2021-06-17 0 4.110 4.010 4.110 4.000 4.110 24,000 98,240 4.0933 3.624 3.536 3.624 3.527 3.624 27,217 3.6095 -0.24%
2021-06-16 0 4.120 3.900 4.120 3.960 4.120 14,000 56,880 4.0629 3.633 3.439 3.633 3.492 3.633 15,877 3.5826 -0.96%
2021-06-15 0 4.160 4.030 4.170 4.030 4.160 14,000 57,520 4.1086 3.668 3.554 3.677 3.554 3.668 15,877 3.6230 -0.48%
2021-06-11 0 4.180 4.050 4.190 4.100 4.180 9,000 37,190 4.1322 3.686 3.571 3.695 3.615 3.686 10,206 3.6438 -0.71%
2021-06-10 0 4.210 4.050 4.220 4.200 4.240 20,000 84,420 4.2210 3.712 3.571 3.721 3.704 3.739 22,681 3.7221 -0.24%
2021-06-09 0 4.220 4.150 4.220 4.180 4.220 20,000 83,840 4.1920 3.721 3.659 3.721 3.686 3.721 22,681 3.6965 -0.71%
2021-06-08 0 4.250 4.170 4.260 4.020 4.310 85,000 355,090 4.1775 3.748 3.677 3.756 3.545 3.801 96,393 3.6838 -2.97%
2021-06-07 0 4.380 4.180 4.380 4.250 4.380 44,000 188,200 4.2773 3.862 3.686 3.862 3.748 3.862 49,898 3.7717 0.00%
2021-06-04 0 4.380 4.370 4.380 4.300 4.380 10,000 43,240 4.3240 3.862 3.853 3.862 3.792 3.862 11,340 3.8129 0.23%
2021-06-03 0 4.370 4.350 4.370 4.350 4.370 8,000 34,840 4.3550 3.853 3.836 3.853 3.836 3.853 9,072 3.8403 0.00%
2021-06-02 0 4.370 4.010 4.370 4.130 4.390 42,000 176,260 4.1967 3.853 3.536 3.853 3.642 3.871 47,630 3.7006 3.80%
2021-06-01 0 4.210 4.000 4.210 4.200 4.210 6,000 25,220 4.2033 3.712 3.527 3.712 3.704 3.712 6,804 3.7065 0.24%
2021-05-31 0 4.200 4.050 4.200 4.090 4.200 46,000 190,660 4.1448 3.704 3.571 3.704 3.607 3.704 52,166 3.6549 0.00%
2021-05-28 0 4.200 4.090 4.200 4.100 4.770 132,000 579,700 4.3917 3.704 3.607 3.704 3.615 4.206 149,693 3.8726 0.24%
2021-05-27 0 4.190 4.090 4.190 4.110 4.230 42,000 175,480 4.1781 3.695 3.607 3.695 3.624 3.730 47,630 3.6843 -0.71%
2021-05-26 0 4.220 4.060 4.220 4.240 4.240 16,000 67,840 4.2400 3.721 3.580 3.721 3.739 3.739 18,145 3.7388 -0.47%
2021-05-25 0 4.240 4.230 4.240 4.170 4.260 56,000 234,780 4.1925 3.739 3.730 3.739 3.677 3.756 63,506 3.6970 -0.47%
2021-05-24 0 4.260 4.090 4.260 4.080 4.260 28,500 117,738 4.1312 3.756 3.607 3.756 3.598 3.756 32,320 3.6429 -0.23%
2021-05-21 0 4.270 4.110 4.270 4.280 4.310 16,000 68,860 4.3038 3.765 3.624 3.765 3.774 3.801 18,145 3.7951 -0.93%
2021-05-20 0 4.310 4.200 4.310 4.310 4.310 8,000 34,480 4.3100 3.801 3.704 3.801 3.801 3.801 9,072 3.8006 0.81%
2021-05-18 0 4.300 4.250 4.300 4.230 4.300 36,000 153,240 4.2567 3.770 3.726 3.770 3.709 3.770 41,059 3.7322 -2.71%
2021-05-17 0 4.420 4.140 4.420 4.150 4.420 110,000 464,140 4.2195 3.875 3.630 3.875 3.639 3.875 125,459 3.6995 -0.90%
2021-05-14 0 4.460 4.300 4.480 4.310 4.460 60,000 265,340 4.4223 3.910 3.770 3.928 3.779 3.910 68,432 3.8774 -0.45%
2021-05-13 0 4.480 4.000 4.480 4.040 4.490 53,500 230,360 4.3058 3.928 3.507 3.928 3.542 3.937 61,019 3.7752 1.82%
2021-05-12 0 4.400 4.220 4.450 4.200 4.450 30,000 128,560 4.2853 3.858 3.700 3.902 3.682 3.902 34,216 3.7573 0.46%
2021-05-11 0 4.380 4.100 4.390 4.200 4.380 26,000 110,400 4.2462 3.840 3.595 3.849 3.682 3.840 29,654 3.7229 2.82%
2021-05-10 0 4.260 4.050 4.270 3.970 4.300 90,000 368,260 4.0918 3.735 3.551 3.744 3.481 3.770 102,648 3.5876 -1.84%
2021-05-07 0 4.340 4.080 4.340 4.340 4.350 22,000 95,640 4.3473 3.805 3.577 3.805 3.805 3.814 25,092 3.8116 3.09%
2021-05-06 0 4.210 4.150 4.220 4.200 4.750 100,500 439,960 4.3777 3.691 3.639 3.700 3.682 4.165 114,624 3.8383 -4.32%
2021-05-05 0 4.400 4.380 4.750 3.800 4.640 417,500 1,726,820 4.1361 3.858 3.840 4.165 3.332 4.068 476,175 3.6264 -7.17%
2021-05-04 0 4.740 4.600 4.760 4.740 4.760 10,000 47,500 4.7500 4.156 4.033 4.173 4.156 4.173 11,405 4.1647 -0.21%
2021-05-03 0 4.750 4.700 4.790 4.620 4.780 46,000 217,260 4.7230 4.165 4.121 4.200 4.051 4.191 52,465 4.1411 -1.25%
2021-04-30 0 4.810 4.720 4.810 4.640 4.890 80,000 381,880 4.7735 4.217 4.138 4.217 4.068 4.287 91,243 4.1853 -0.41%
2021-04-29 0 4.830 4.780 4.830 4.690 4.910 88,500 426,940 4.8242 4.235 4.191 4.235 4.112 4.305 100,938 4.2297 1.26%
2021-04-28 0 4.770 4.660 4.770 4.600 4.850 239,000 1,132,390 4.7380 4.182 4.086 4.182 4.033 4.252 272,589 4.1542 2.14%
2021-04-27 0 4.670 4.510 4.670 4.300 4.680 101,000 456,380 4.5186 4.095 3.954 4.095 3.770 4.103 115,194 3.9618 3.78%
2021-04-26 0 4.500 4.400 4.500 4.250 4.700 133,500 591,605 4.4315 3.946 3.858 3.946 3.726 4.121 152,262 3.8854 0.00%
2021-04-23 0 4.500 4.150 4.480 4.230 4.500 105,500 455,550 4.3180 3.946 3.639 3.928 3.709 3.946 120,327 3.7859 6.13%
2021-04-22 0 4.240 4.260 4.300 4.180 4.300 187,500 795,630 4.2434 3.718 3.735 3.770 3.665 3.770 213,851 3.7205 -0.24%
2021-04-21 0 4.250 4.250 4.330 4.200 4.350 296,500 1,274,635 4.2989 3.726 3.726 3.796 3.682 3.814 338,170 3.7692 0.71%
2021-04-20 0 4.220 4.100 4.240 4.050 4.220 380,000 1,584,900 4.1708 3.700 3.595 3.718 3.551 3.700 433,404 3.6569 1.93%
2021-04-19 0 4.140 3.990 4.190 3.990 4.400 486,000 1,994,920 4.1048 3.630 3.498 3.674 3.498 3.858 554,301 3.5990 3.50%
2021-04-16 0 4.000 3.810 4.000 3.980 4.050 70,500 281,680 3.9955 3.507 3.341 3.507 3.490 3.551 80,408 3.5031 0.25%
2021-04-15 0 3.990 3.830 3.990 3.920 4.000 36,000 143,375 3.9826 3.498 3.358 3.498 3.437 3.507 41,059 3.4919 0.00%
2021-04-14 0 3.990 3.830 3.990 3.990 3.990 4,000 15,960 3.9900 3.498 3.358 3.498 3.498 3.498 4,562 3.4983 0.00%
2021-04-13 0 3.990 3.900 3.990 3.950 4.000 46,000 182,820 3.9743 3.498 3.419 3.498 3.463 3.507 52,465 3.4846 1.01%
2021-04-12 0 3.950 3.950 4.000 3.940 3.950 22,000 86,780 3.9445 3.463 3.463 3.507 3.455 3.463 25,092 3.4585 0.00%
2021-04-09 0 3.950 3.790 3.950 3.630 3.970 54,000 205,720 3.8096 3.463 3.323 3.463 3.183 3.481 61,589 3.3402 3.40%
2021-04-08 0 3.820 3.800 3.820 3.800 3.830 42,000 160,080 3.8114 3.349 3.332 3.349 3.332 3.358 47,903 3.3418 0.53%
2021-04-07 0 3.800 3.680 3.800 3.820 3.880 606,000 2,332,780 3.8495 3.332 3.227 3.332 3.349 3.402 691,166 3.3751 -2.06%
2021-04-01 0 3.880 3.870 3.890 3.870 3.900 48,000 186,220 3.8796 3.402 3.393 3.411 3.393 3.419 54,746 3.4015 -0.51%
2021-03-31 0 3.900 3.800 3.900 3.800 3.900 30,000 114,900 3.8300 3.419 3.332 3.419 3.332 3.419 34,216 3.3581 1.83%
2021-03-30 0 3.830 3.700 3.830 3.830 3.830 10,000 38,300 3.8300 3.358 3.244 3.358 3.358 3.358 11,405 3.3581 0.00%
2021-03-29 0 3.830 3.680 3.850 3.820 3.850 44,000 168,520 3.8300 3.358 3.227 3.376 3.349 3.376 50,184 3.3581 -0.52%
2021-03-26 0 3.850 3.700 3.950 3.840 3.850 366,000 1,409,060 3.8499 3.376 3.244 3.463 3.367 3.376 417,437 3.3755 0.00%
2021-03-25 0 3.850 3.850 3.950 3.840 4.020 18,000 70,740 3.9300 3.376 3.376 3.463 3.367 3.525 20,530 3.4457 -3.51%
2021-03-24 0 3.990 3.920 3.990 3.920 3.990 54,000 213,020 3.9448 3.498 3.437 3.498 3.437 3.498 61,589 3.4587 0.76%
2021-03-23 0 3.960 3.900 3.980 3.960 4.120 78,000 314,820 4.0362 3.472 3.419 3.490 3.472 3.612 88,962 3.5388 0.51%
2021-03-22 0 3.940 3.900 3.990 3.940 4.300 108,000 437,180 4.0480 3.455 3.419 3.498 3.455 3.770 123,178 3.5492 1.55%
2021-03-19 0 3.880 3.840 3.990 3.800 3.880 226,000 872,440 3.8604 3.402 3.367 3.498 3.332 3.402 257,762 3.3847 0.52%
2021-03-18 0 3.860 3.820 3.900 3.800 3.990 69,000 267,830 3.8816 3.384 3.349 3.419 3.332 3.498 78,697 3.4033 0.78%
2021-03-17 0 3.830 3.500 3.830 3.630 3.890 68,000 252,340 3.7109 3.358 3.069 3.358 3.183 3.411 77,557 3.2536 5.51%
2021-03-16 0 3.630 3.620 3.770 2.600 4.300 678,500 2,384,775 3.5148 3.183 3.174 3.305 2.280 3.770 773,855 3.0817 -11.46%
2021-03-15 0 4.100 3.810 4.200 3.780 4.200 77,750 304,722 3.9193 3.595 3.341 3.682 3.314 3.682 88,677 3.4363 5.94%
2021-03-12 0 3.870 3.850 3.960 3.860 4.090 33,000 128,440 3.8921 3.393 3.376 3.472 3.384 3.586 37,638 3.4125 -3.49%
2021-03-11 0 4.010 3.910 3.990 3.870 4.090 124,000 489,860 3.9505 3.516 3.428 3.498 3.393 3.586 141,427 3.4637 1.26%
2021-03-10 0 3.960 3.900 3.960 3.850 4.100 100,000 398,060 3.9806 3.472 3.419 3.472 3.376 3.595 114,054 3.4901 0.51%
2021-03-09 0 3.940 3.910 3.950 3.950 4.380 219,500 890,990 4.0592 3.455 3.428 3.463 3.463 3.840 250,348 3.5590 -3.90%
2021-03-08 0 4.100 3.980 4.100 3.860 4.190 132,000 534,680 4.0506 3.595 3.490 3.595 3.384 3.674 150,551 3.5515 0.00%
2021-03-05 0 4.100 4.000 4.100 3.800 4.100 101,500 397,645 3.9177 3.595 3.507 3.595 3.332 3.595 115,765 3.4349 3.80%
2021-03-04 0 3.950 3.900 3.950 3.740 4.000 196,000 760,060 3.8779 3.463 3.419 3.463 3.279 3.507 223,545 3.4000 -2.23%
2021-03-03 0 4.040 3.970 4.000 3.950 4.040 125,500 499,050 3.9765 3.542 3.481 3.507 3.463 3.542 143,138 3.4865 -2.42%
2021-03-02 0 4.140 4.010 4.140 3.590 4.260 502,500 2,000,905 3.9819 3.630 3.516 3.630 3.148 3.735 573,120 3.4912 3.24%
2021-03-01 0 4.010 3.950 4.060 3.810 4.330 875,500 3,544,520 4.0486 3.516 3.463 3.560 3.341 3.796 998,541 3.5497 5.53%
2021-02-26 0 3.800 3.770 3.800 3.340 4.400 1,772,000 6,942,725 3.9180 3.332 3.305 3.332 2.928 3.858 2,021,033 3.4352 13.77%
2021-02-25 0 3.340 3.340 3.390 2.640 3.470 1,232,000 3,921,905 3.1834 2.928 2.928 2.972 2.315 3.042 1,405,143 2.7911 21.90%
2021-02-24 0 2.740 2.680 2.740 2.580 2.740 274,000 719,380 2.6255 2.402 2.350 2.402 2.262 2.402 312,507 2.3020 1.48%
2021-02-23 0 2.700 2.680 2.700 2.170 2.800 416,500 1,052,610 2.5273 2.367 2.350 2.367 1.903 2.455 475,034 2.2159 12.50%
2021-02-22 0 2.400 2.310 2.400 2.000 2.400 242,000 518,950 2.1444 2.104 2.025 2.104 1.754 2.104 276,010 1.8802 17.07%
2021-02-19 0 2.050 2.000 2.050 2.040 2.200 50,500 106,360 2.1061 1.797 1.754 1.797 1.789 1.929 57,597 1.8466 -3.76%
2021-02-18 0 2.130 2.090 2.130 2.130 2.260 54,000 119,580 2.2144 1.868 1.832 1.868 1.868 1.982 61,589 1.9416 -3.62%
2021-02-17 0 2.210 2.140 2.210 2.200 2.330 112,000 254,140 2.2691 1.938 1.876 1.938 1.929 2.043 127,740 1.9895 -1.34%
2021-02-16 0 2.240 2.150 2.260 2.260 2.300 12,000 27,440 2.2867 1.964 1.885 1.982 1.982 2.017 13,686 2.0049 -1.75%
2021-02-11 0 2.280 2.160 2.290 1.950 2.300 207,000 438,190 2.1169 1.999 1.894 2.008 1.710 2.017 236,091 1.8560 19.37%
2021-02-10 0 1.910 1.910 2.010 1.900 1.910 72,500 138,370 1.9086 1.675 1.675 1.762 1.666 1.675 82,689 1.6734 0.00%
2021-02-09 0 1.910 1.860 1.930 1.880 1.910 120,000 228,500 1.9042 1.675 1.631 1.692 1.648 1.675 136,865 1.6695 -1.04%
2021-02-08 0 1.930 1.900 1.930 1.950 1.950 50,000 97,500 1.9500 1.692 1.666 1.692 1.710 1.710 57,027 1.7097 -1.03%
2021-02-05 0 1.950 1.920 2.030 1.950 1.950 6,000 11,700 1.9500 1.710 1.683 1.780 1.710 1.710 6,843 1.7097 0.52%
2021-02-04 0 1.940 1.940 2.000 1.930 1.930 70,000 135,100 1.9300 1.701 1.701 1.754 1.692 1.692 79,838 1.6922 -0.51%
2021-02-03 0 1.950 1.900 2.030 1.950 1.960 18,000 35,180 1.9544 1.710 1.666 1.780 1.710 1.718 20,530 1.7136 0.00%
2021-02-02 0 1.950 1.920 1.950 1.920 1.950 74,000 143,980 1.9457 1.710 1.683 1.710 1.683 1.710 84,400 1.7059 -2.99%
2021-02-01 0 2.010 1.940 2.030 - - 0 0 - 1.762 1.701 1.780 - - 0 - -0.99%
2021-01-29 0 2.030 2.030 2.050 1.970 2.030 9,000 18,010 2.0011 1.780 1.780 1.797 1.727 1.780 10,265 1.7545 -0.98%
2021-01-28 0 2.050 2.010 2.060 2.030 2.100 54,000 111,360 2.0622 1.797 1.762 1.806 1.780 1.841 61,589 1.8081 -6.82%
2021-01-27 0 2.200 2.100 2.200 2.200 2.230 72,000 159,480 2.2150 1.929 1.841 1.929 1.929 1.955 82,119 1.9421 -2.22%
2021-01-26 0 2.250 2.090 2.250 2.150 2.540 33,500 79,910 2.3854 1.973 1.832 1.973 1.885 2.227 38,208 2.0914 -4.26%
2021-01-25 0 2.350 2.150 2.350 2.190 2.390 54,000 127,240 2.3563 2.060 1.885 2.060 1.920 2.096 61,589 2.0660 -1.67%
2021-01-22 0 2.390 2.250 2.390 2.290 2.580 312,500 752,435 2.4078 2.096 1.973 2.096 2.008 2.262 356,418 2.1111 0.42%
2021-01-21 0 2.380 2.130 2.370 2.100 2.460 109,000 253,130 2.3223 2.087 1.868 2.078 1.841 2.157 124,319 2.0361 -3.25%
2021-01-20 0 2.460 2.460 2.500 1.900 2.460 638,500 1,306,480 2.0462 2.157 2.157 2.192 1.666 2.157 728,234 1.7940 34.43%
2021-01-19 0 1.830 1.800 1.830 - - 0 0 - 1.605 1.578 1.605 - - 0 - -1.08%
2021-01-18 0 1.850 1.820 1.870 - - 0 0 - 1.622 1.596 1.640 - - 0 - -1.60%
2021-01-15 0 1.880 1.840 1.890 - - 0 0 - 1.648 1.613 1.657 - - 0 - -2.59%
2021-01-14 0 1.930 1.840 1.940 - - 1,000 1,800 1.8000 1.692 1.613 1.701 - - 1,141 1.5782 -2.53%
2021-01-13 0 1.980 2.030 2.050 1.750 2.030 129,500 230,405 1.7792 1.736 1.780 1.797 1.534 1.780 147,700 1.5600 10.61%
2021-01-12 0 1.790 1.760 1.800 1.790 1.850 20,000 36,640 1.8320 1.569 1.543 1.578 1.569 1.622 22,811 1.6063 -5.79%
2021-01-11 0 1.900 1.860 1.900 1.910 2.030 25,000 49,900 1.9960 1.666 1.631 1.666 1.675 1.780 28,513 1.7501 -4.04%
2021-01-08 0 1.980 1.940 1.980 2.000 2.000 40,000 80,000 2.0000 1.736 1.701 1.736 1.754 1.754 45,622 1.7536 -1.49%
2021-01-07 0 2.010 1.930 2.010 1.980 2.040 32,000 64,620 2.0194 1.762 1.692 1.762 1.736 1.789 36,497 1.7705 -1.95%
2021-01-06 0 2.050 1.940 2.050 1.980 2.150 17,500 36,450 2.0829 1.797 1.701 1.797 1.736 1.885 19,959 1.8262 0.00%
2021-01-05 0 2.050 2.000 2.050 2.040 2.150 113,000 241,400 2.1363 1.797 1.754 1.797 1.789 1.885 128,881 1.8730 -5.09%
2021-01-04 0 2.160 2.100 2.160 2.080 2.160 125,000 267,900 2.1432 1.894 1.841 1.894 1.824 1.894 142,567 1.8791 0.00%
2020-12-31 0 2.160 2.160 2.200 1.970 2.200 204,500 413,085 2.0200 1.894 1.894 1.929 1.727 1.929 233,240 1.7711 5.37%
2020-12-30 0 2.050 1.920 2.050 1.770 2.050 162,000 303,060 1.8707 1.797 1.683 1.797 1.552 1.797 184,767 1.6402 10.81%
2020-12-29 0 1.850 1.800 1.850 1.790 1.850 38,000 69,280 1.8232 1.622 1.578 1.622 1.569 1.622 43,340 1.5985 7.56%
2020-12-28 0 1.720 1.700 1.720 1.670 1.720 58,000 97,160 1.6752 1.508 1.491 1.508 1.464 1.508 66,151 1.4688 -0.58%
2020-12-24 0 1.730 1.720 1.730 1.730 1.840 9,000 15,860 1.7622 1.517 1.508 1.517 1.517 1.613 10,265 1.5451 -1.70%
2020-12-23 0 1.760 1.730 1.790 1.720 1.760 62,000 108,840 1.7555 1.543 1.517 1.569 1.508 1.543 70,713 1.5392 1.15%
2020-12-22 0 1.740 1.710 1.740 1.740 1.800 94,000 167,100 1.7777 1.526 1.499 1.526 1.526 1.578 107,211 1.5586 -2.25%
2020-12-21 0 1.780 1.710 1.770 1.780 1.800 18,000 32,360 1.7978 1.561 1.499 1.552 1.561 1.578 20,530 1.5763 1.71%
2020-12-18 0 1.750 1.710 1.760 1.750 1.800 26,000 46,000 1.7692 1.534 1.499 1.543 1.534 1.578 29,654 1.5512 1.16%
2020-12-17 0 1.730 1.720 1.730 1.680 1.740 70,000 118,720 1.6960 1.517 1.508 1.517 1.473 1.526 79,838 1.4870 -1.70%
2020-12-16 0 1.760 1.720 1.760 1.760 1.770 60,000 105,900 1.7650 1.543 1.508 1.543 1.543 1.552 68,432 1.5475 0.57%
2020-12-15 0 1.750 1.730 1.750 1.750 1.760 100,000 175,820 1.7582 1.534 1.517 1.534 1.534 1.543 114,054 1.5416 -2.23%
2020-12-14 0 1.790 1.730 1.790 1.800 1.800 10,000 18,000 1.8000 1.569 1.517 1.569 1.578 1.578 11,405 1.5782 -0.56%
2020-12-11 0 1.800 1.680 1.800 1.590 1.800 68,000 116,160 1.7082 1.578 1.473 1.578 1.394 1.578 77,557 1.4977 7.14%
2020-12-10 0 1.680 1.630 1.680 - - 0 0 - 1.473 1.429 1.473 - - 0 - 0.00%
2020-12-09 0 1.680 1.630 1.680 1.640 1.680 20,000 33,120 1.6560 1.473 1.429 1.473 1.438 1.473 22,811 1.4519 -2.89%
2020-12-08 0 1.730 1.680 1.730 1.660 1.740 116,000 196,000 1.6897 1.517 1.473 1.517 1.455 1.526 132,302 1.4815 2.98%
2020-12-07 0 1.680 1.640 1.830 - - 0 0 - 1.473 1.438 1.605 - - 0 - 0.00%
2020-12-04 0 1.680 1.640 1.800 - - 0 0 - 1.473 1.438 1.578 - - 0 - 0.00%
2020-12-03 0 1.680 1.640 1.700 1.680 1.680 70,000 117,600 1.6800 1.473 1.438 1.491 1.473 1.473 79,838 1.4730 3.70%
2020-12-02 0 1.620 1.620 1.700 - - 0 0 - 1.420 1.420 1.491 - - 0 - 0.62%
2020-12-01 0 1.610 1.610 1.700 - - 0 0 - 1.412 1.412 1.491 - - 0 - 0.62%
2020-11-30 0 1.600 1.590 1.700 - - 0 0 - 1.403 1.394 1.491 - - 0 - 0.00%
2020-11-27 0 1.600 1.580 1.700 - - 0 0 - 1.403 1.385 1.491 - - 0 - 0.00%
2020-11-26 0 1.600 1.560 1.800 1.600 1.640 64,000 104,800 1.6375 1.403 1.368 1.578 1.403 1.438 72,994 1.4357 -3.61%
2020-11-25 0 1.660 1.620 1.860 1.660 1.700 10,000 16,780 1.6780 1.455 1.420 1.631 1.455 1.491 11,405 1.4712 -7.26%
2020-11-24 0 1.790 1.690 1.880 - - 0 0 - 1.569 1.482 1.648 - - 0 - 0.00%
2020-11-23 0 1.790 1.690 1.790 - - 0 0 - 1.569 1.482 1.569 - - 0 - -0.56%
2020-11-20 0 1.800 1.740 1.800 1.800 1.800 60,000 108,000 1.8000 1.578 1.526 1.578 1.578 1.578 68,432 1.5782 0.56%
2020-11-19 0 1.790 1.680 1.820 - - 0 0 - 1.569 1.473 1.596 - - 0 - 0.00%
2020-11-18 0 1.790 1.690 1.790 1.790 1.800 54,000 96,760 1.7919 1.569 1.482 1.569 1.569 1.578 61,589 1.5711 5.92%
2020-11-17 0 1.690 1.690 1.710 1.680 1.720 8,000 13,620 1.7025 1.482 1.482 1.499 1.473 1.508 9,124 1.4927 0.60%
2020-11-16 0 1.680 1.640 1.810 1.600 1.740 22,000 36,840 1.6745 1.473 1.438 1.587 1.403 1.526 25,092 1.4682 -7.18%
2020-11-13 0 1.810 1.750 1.810 1.750 1.810 60,000 105,860 1.7643 1.587 1.534 1.587 1.534 1.587 68,432 1.5469 -1.09%
2020-11-12 0 1.830 1.730 1.830 - - 0 0 - 1.605 1.517 1.605 - - 0 - 0.00%
2020-11-11 0 1.830 1.730 1.830 - - 0 0 - 1.605 1.517 1.605 - - 0 - 0.00%
2020-11-10 0 1.830 1.750 1.830 1.830 1.830 60,000 109,800 1.8300 1.605 1.534 1.605 1.605 1.605 68,432 1.6045 6.40%
2020-11-09 0 1.720 1.700 1.890 - - 0 0 - 1.508 1.491 1.657 - - 0 - 0.00%
2020-11-06 0 1.720 1.700 1.860 1.720 1.730 60,000 103,500 1.7250 1.508 1.491 1.631 1.508 1.517 68,432 1.5124 -1.71%
2020-11-05 0 1.750 1.750 1.880 - - 0 0 - 1.534 1.534 1.648 - - 0 - 0.57%
2020-11-04 0 1.740 1.720 1.740 - - 0 0 - 1.526 1.508 1.526 - - 0 - -3.87%
2020-11-03 0 1.810 1.760 1.820 1.800 1.810 30,000 54,200 1.8067 1.587 1.543 1.596 1.578 1.587 34,216 1.5840 2.84%
2020-11-02 0 1.760 1.730 1.850 - - 0 0 - 1.543 1.517 1.622 - - 0 - 0.00%
2020-10-30 0 1.760 1.730 1.840 - - 0 0 - 1.543 1.517 1.613 - - 0 - 0.00%
2020-10-29 0 1.760 1.750 1.760 1.760 1.770 68,000 119,900 1.7632 1.543 1.534 1.543 1.543 1.552 77,557 1.5460 -1.68%
2020-10-28 0 1.790 1.750 1.870 - - 0 0 - 1.569 1.534 1.640 - - 0 - 0.00%
2020-10-27 0 1.790 1.750 1.800 - - 0 0 - 1.569 1.534 1.578 - - 0 - 0.00%
2020-10-23 0 1.790 1.750 1.870 - - 0 0 - 1.569 1.534 1.640 - - 0 - 0.00%
2020-10-22 0 1.790 1.790 1.870 1.780 1.790 56,000 100,040 1.7864 1.569 1.569 1.640 1.561 1.569 63,870 1.5663 -3.76%
2020-10-21 0 1.860 1.750 1.860 1.690 1.860 81,000 141,730 1.7498 1.631 1.534 1.631 1.482 1.631 92,384 1.5341 -1.06%
2020-10-20 0 1.880 1.810 1.880 1.800 1.880 60,500 112,635 1.8617 1.648 1.587 1.648 1.578 1.648 69,003 1.6323 1.62%
2020-10-19 0 1.850 1.830 1.850 1.890 1.900 60,000 113,800 1.8967 1.622 1.605 1.622 1.657 1.666 68,432 1.6630 6.94%
2020-10-16 0 1.730 1.690 1.730 1.730 1.730 4,000 6,920 1.7300 1.517 1.482 1.517 1.517 1.517 4,562 1.5168 -1.14%
2020-10-15 0 1.750 1.730 1.750 - - 0 0 - 1.534 1.517 1.534 - - 0 - -0.57%
2020-10-14 0 1.760 1.720 1.760 1.760 1.800 8,000 14,240 1.7800 1.543 1.508 1.543 1.543 1.578 9,124 1.5607 -5.88%
2020-10-12 0 1.870 1.840 1.870 1.800 1.870 77,500 139,830 1.8043 1.640 1.613 1.640 1.578 1.640 88,392 1.5819 3.31%
2020-10-09 0 1.810 1.800 1.820 1.810 1.820 64,005 116,448 1.8194 1.587 1.578 1.596 1.587 1.596 73,000 1.5952 -1.09%
2020-10-08 0 1.830 1.830 1.900 1.830 1.830 70,000 128,100 1.8300 1.605 1.605 1.666 1.605 1.605 79,838 1.6045 0.55%
2020-10-07 0 1.820 1.810 1.900 1.820 1.820 3,500 6,325 1.8071 1.596 1.587 1.666 1.596 1.596 3,992 1.5845 -4.21%
2020-10-06 0 1.900 1.830 1.900 - - 0 0 - 1.666 1.605 1.666 - - 0 - -1.55%
2020-10-05 0 1.930 1.810 1.930 1.800 1.980 76,000 147,140 1.9361 1.692 1.587 1.692 1.578 1.736 86,681 1.6975 4.32%
2020-09-30 0 1.850 1.840 1.850 1.850 1.850 4,000 7,400 1.8500 1.622 1.613 1.622 1.622 1.622 4,562 1.6220 -4.15%
2020-09-29 0 1.930 1.840 1.930 - - 0 0 - 1.692 1.613 1.692 - - 0 - -0.52%
2020-09-28 0 1.940 1.860 1.940 1.940 1.950 76,000 147,800 1.9447 1.701 1.631 1.701 1.701 1.710 86,681 1.7051 -1.02%
2020-09-25 0 1.960 1.860 1.970 1.960 1.980 62,000 122,160 1.9703 1.718 1.631 1.727 1.718 1.736 70,713 1.7275 0.00%
2020-09-24 0 1.960 1.830 1.960 1.810 1.960 70,000 128,300 1.8329 1.718 1.605 1.718 1.587 1.718 79,838 1.6070 5.38%
2020-09-23 0 1.860 1.820 1.860 1.820 1.860 48,000 88,560 1.8450 1.631 1.596 1.631 1.596 1.631 54,746 1.6177 -5.58%
2020-09-22 0 1.970 1.860 1.970 1.810 1.980 69,000 133,360 1.9328 1.727 1.631 1.727 1.587 1.736 78,697 1.6946 1.55%
2020-09-21 0 1.940 1.940 1.950 1.940 2.140 80,000 161,180 2.0148 1.701 1.701 1.710 1.701 1.876 91,243 1.7665 -1.52%
2020-09-18 0 1.970 1.890 1.970 1.970 1.970 50,000 98,500 1.9700 1.727 1.657 1.727 1.727 1.727 57,027 1.7273 1.55%
2020-09-17 0 1.940 1.870 1.990 1.930 1.960 80,000 155,900 1.9488 1.701 1.640 1.745 1.692 1.718 91,243 1.7086 -1.52%
2020-09-16 0 1.970 1.870 1.970 1.970 1.970 30,000 59,100 1.9700 1.727 1.640 1.727 1.727 1.727 34,216 1.7273 -0.51%
2020-09-15 0 1.980 1.970 1.980 1.980 1.980 52,000 102,960 1.9800 1.736 1.727 1.736 1.736 1.736 59,308 1.7360 0.51%
2020-09-14 0 1.970 1.880 1.970 1.970 1.980 90,000 178,000 1.9778 1.727 1.648 1.727 1.727 1.736 102,648 1.7341 -0.51%
2020-09-11 0 1.980 1.880 1.980 1.840 1.990 88,000 164,140 1.8652 1.736 1.648 1.736 1.613 1.745 100,367 1.6354 8.20%
2020-09-10 0 1.830 1.800 1.830 1.830 1.850 82,000 150,780 1.8388 1.605 1.578 1.605 1.605 1.622 93,524 1.6122 1.67%
2020-09-09 0 1.800 1.800 1.850 1.800 1.800 62,000 111,600 1.8000 1.578 1.578 1.622 1.578 1.578 70,713 1.5782 -1.10%
2020-09-08 0 1.820 1.800 1.820 1.790 1.900 138,000 250,580 1.8158 1.596 1.578 1.596 1.569 1.666 157,394 1.5921 -0.55%
2020-09-07 0 1.830 1.800 1.830 1.840 1.880 94,000 173,760 1.8485 1.605 1.578 1.605 1.613 1.648 107,211 1.6207 0.55%
2020-09-04 0 1.820 1.800 1.900 1.800 1.820 52,000 94,180 1.8112 1.596 1.578 1.666 1.578 1.596 59,308 1.5880 -2.67%
2020-09-03 0 1.870 1.810 1.870 1.870 1.880 54,000 101,280 1.8756 1.640 1.587 1.640 1.640 1.648 61,589 1.6444 -0.53%
2020-09-02 0 1.880 1.860 1.880 1.820 1.990 30,500 57,985 1.9011 1.648 1.631 1.648 1.596 1.745 34,786 1.6669 0.00%
2020-09-01 0 1.880 1.830 1.880 1.880 1.930 6,500 12,305 1.8931 1.648 1.605 1.648 1.648 1.692 7,413 1.6598 -5.05%
2020-08-31 0 2.000 1.950 2.000 1.780 2.170 121,000 231,880 1.9164 1.736 1.693 1.736 1.545 1.884 139,399 1.6634 9.89%
2020-08-28 0 1.820 1.790 1.820 1.820 1.830 122,000 222,920 1.8272 1.580 1.554 1.580 1.580 1.588 140,551 1.5860 0.00%
2020-08-27 0 1.820 1.800 1.850 1.800 1.820 80,000 144,400 1.8050 1.580 1.562 1.606 1.562 1.580 92,165 1.5668 -0.55%
2020-08-26 0 1.830 1.800 1.850 1.820 1.840 134,000 245,060 1.8288 1.588 1.562 1.606 1.580 1.597 154,376 1.5874 -1.08%
2020-08-25 0 1.850 1.820 1.850 1.860 1.870 70,000 130,500 1.8643 1.606 1.580 1.606 1.615 1.623 80,644 1.6182 0.54%
2020-08-24 0 1.840 1.800 1.850 1.840 1.840 112,000 206,080 1.8400 1.597 1.562 1.606 1.597 1.597 129,031 1.5971 0.55%
2020-08-21 0 1.830 1.760 1.830 1.760 1.840 72,000 131,840 1.8311 1.588 1.528 1.588 1.528 1.597 82,948 1.5894 -0.54%
2020-08-20 0 1.840 1.820 1.850 - - 0 0 - 1.597 1.580 1.606 - - 0 - 0.00%
2020-08-19 0 1.840 1.810 1.850 1.840 1.840 108,000 198,720 1.8400 1.597 1.571 1.606 1.597 1.597 124,422 1.5971 -0.54%
2020-08-18 0 1.850 1.780 1.850 1.850 1.850 66,000 122,100 1.8500 1.606 1.545 1.606 1.606 1.606 76,036 1.6058 3.35%
2020-08-17 0 1.790 1.760 1.890 1.760 1.790 97,500 173,295 1.7774 1.554 1.528 1.641 1.528 1.554 112,326 1.5428 0.00%
2020-08-14 0 1.790 1.790 1.890 1.790 1.860 81,000 148,770 1.8367 1.554 1.554 1.641 1.554 1.615 93,317 1.5942 -2.19%
2020-08-13 0 1.830 1.810 1.830 1.840 1.840 4,000 7,360 1.8400 1.588 1.571 1.588 1.597 1.597 4,608 1.5971 -2.66%
2020-08-12 0 1.880 1.790 1.880 1.800 1.880 30,000 55,460 1.8487 1.632 1.554 1.632 1.562 1.632 34,562 1.6047 0.00%
2020-08-11 0 1.880 1.850 1.880 1.850 1.930 82,000 155,060 1.8910 1.632 1.606 1.632 1.606 1.675 94,469 1.6414 -1.05%
2020-08-10 0 1.900 1.800 2.000 1.850 1.900 50,000 93,700 1.8740 1.649 1.562 1.736 1.606 1.649 57,603 1.6267 5.56%
2020-08-07 0 1.800 1.770 1.800 1.770 1.900 64,000 117,820 1.8409 1.562 1.536 1.562 1.536 1.649 73,732 1.5980 -6.25%
2020-08-06 0 1.920 1.910 1.920 1.910 1.970 75,500 146,880 1.9454 1.667 1.658 1.667 1.658 1.710 86,980 1.6887 -3.52%
2020-08-05 0 1.990 1.950 2.000 1.990 2.030 70,000 140,700 2.0100 1.727 1.693 1.736 1.727 1.762 80,644 1.7447 0.00%
2020-08-04 0 1.990 1.950 1.990 1.990 2.040 98,000 196,960 2.0098 1.727 1.693 1.727 1.727 1.771 112,902 1.7445 -0.50%
2020-08-03 0 2.000 1.960 2.000 1.960 2.010 80,000 160,380 2.0048 1.736 1.701 1.736 1.701 1.745 92,165 1.7401 -0.99%
2020-07-31 0 2.020 1.970 2.020 1.970 2.040 246,000 495,920 2.0159 1.753 1.710 1.753 1.710 1.771 283,406 1.7499 0.50%
2020-07-30 0 2.010 1.970 2.010 2.010 2.040 268,000 540,840 2.0181 1.745 1.710 1.745 1.745 1.771 308,752 1.7517 1.01%
2020-07-29 0 1.990 1.950 1.990 1.990 1.990 90,000 179,100 1.9900 1.727 1.693 1.727 1.727 1.727 103,685 1.7273 0.00%
2020-07-28 0 1.990 1.960 1.990 1.960 2.010 134,000 268,620 2.0046 1.727 1.701 1.727 1.701 1.745 154,376 1.7400 1.53%
2020-07-27 0 1.960 1.930 1.960 1.950 2.030 254,000 505,780 1.9913 1.701 1.675 1.701 1.693 1.762 292,623 1.7284 -0.51%
2020-07-24 0 1.970 1.950 1.980 1.940 2.060 506,500 1,009,455 1.9930 1.710 1.693 1.719 1.684 1.788 583,518 1.7299 -1.99%
2020-07-23 0 2.010 1.980 2.010 1.950 2.200 977,500 2,012,730 2.0591 1.745 1.719 1.745 1.693 1.910 1,126,137 1.7873 3.08%
2020-07-22 0 1.950 1.890 1.950 1.760 1.950 1,164,000 2,125,380 1.8259 1.693 1.641 1.693 1.528 1.693 1,340,996 1.5849 10.80%
2020-07-21 0 1.760 1.750 1.760 1.700 1.770 576,500 1,005,410 1.7440 1.528 1.519 1.528 1.476 1.536 664,162 1.5138 0.57%
2020-07-20 0 1.750 1.720 1.750 1.600 1.750 336,000 569,760 1.6957 1.519 1.493 1.519 1.389 1.519 387,092 1.4719 1.16%
2020-07-17 0 1.730 1.720 1.730 1.580 2.000 589,500 1,038,730 1.7621 1.502 1.493 1.502 1.371 1.736 679,139 1.5295 14.57%
2020-07-16 0 1.510 1.510 1.560 1.440 1.510 264,500 381,755 1.4433 1.311 1.311 1.354 1.250 1.311 304,720 1.2528 10.22%
2020-07-15 0 1.370 1.360 1.420 1.280 1.400 93,500 127,415 1.3627 1.189 1.180 1.233 1.111 1.215 107,717 1.1829 13.22%
2020-07-14 0 1.210 1.190 1.250 1.210 1.210 100,000 121,000 1.2100 1.050 1.033 1.085 1.050 1.050 115,206 1.0503 -3.20%
2020-07-13 0 1.250 1.220 1.260 1.190 1.260 104,000 130,060 1.2506 1.085 1.059 1.094 1.033 1.094 119,814 1.0855 2.46%
2020-07-10 0 1.220 1.200 1.220 1.220 1.230 100,000 122,300 1.2230 1.059 1.042 1.059 1.059 1.068 115,206 1.0616 -0.81%
2020-07-09 0 1.230 1.200 1.240 1.200 1.230 77,000 94,600 1.2286 1.068 1.042 1.076 1.042 1.068 88,709 1.0664 -0.81%
2020-07-08 0 1.240 1.210 1.240 1.220 1.240 92,000 113,140 1.2298 1.076 1.050 1.076 1.059 1.076 105,989 1.0675 1.64%
2020-07-07 0 1.220 1.220 1.280 1.200 1.280 55,000 69,970 1.2722 1.059 1.059 1.111 1.042 1.111 63,363 1.1043 -3.94%
2020-07-06 0 1.270 1.200 1.270 1.260 1.270 90,000 113,940 1.2660 1.102 1.042 1.102 1.094 1.102 103,685 1.0989 4.10%
2020-07-03 0 1.220 1.180 1.280 1.190 1.220 46,000 55,700 1.2109 1.059 1.024 1.111 1.033 1.059 52,995 1.0510 -3.94%
2020-07-02 0 1.270 1.180 1.270 1.260 1.270 120,000 151,700 1.2642 1.102 1.024 1.102 1.094 1.102 138,247 1.0973 1.60%
2020-06-30 0 1.250 1.180 1.250 1.170 1.250 104,000 122,800 1.1808 1.085 1.024 1.085 1.016 1.085 119,814 1.0249 -0.79%
2020-06-29 0 1.260 1.170 1.260 1.250 1.260 6,000 7,540 1.2567 1.094 1.016 1.094 1.085 1.094 6,912 1.0908 3.28%
2020-06-26 0 1.220 1.180 1.270 1.180 1.220 250,000 303,400 1.2136 1.059 1.024 1.102 1.024 1.059 288,015 1.0534 1.67%
2020-06-24 0 1.200 1.160 1.200 1.170 1.200 140,500 166,770 1.1870 1.042 1.007 1.042 1.016 1.042 161,864 1.0303 -1.64%
2020-06-23 0 1.220 1.180 1.230 1.210 1.230 126,000 154,120 1.2232 1.059 1.024 1.068 1.050 1.068 145,159 1.0617 0.83%
2020-06-22 0 1.210 1.190 1.220 1.190 1.220 133,000 161,730 1.2160 1.050 1.033 1.059 1.033 1.059 153,224 1.0555 0.83%
2020-06-19 0 1.200 1.170 1.300 - - 0 0 - 1.042 1.016 1.128 - - 0 - 0.00%
2020-06-18 0 1.200 1.160 1.300 - - 0 0 - 1.042 1.007 1.128 - - 0 - 0.00%
2020-06-17 0 1.200 1.180 1.380 1.150 1.200 156,000 183,060 1.1735 1.042 1.024 1.198 0.998 1.042 179,721 1.0186 1.69%
2020-06-16 0 1.180 1.150 1.180 - - 0 0 - 1.024 0.998 1.024 - - 0 - 0.00%
2020-06-15 0 1.180 1.150 1.180 1.180 1.180 176,000 207,680 1.1800 1.024 0.998 1.024 1.024 1.024 202,762 1.0243 -0.84%
2020-06-12 0 1.190 1.170 1.190 - - 0 0 - 1.033 1.016 1.033 - - 0 - 0.00%
2020-06-11 0 1.190 1.150 1.200 1.170 1.190 20,000 23,560 1.1780 1.033 0.998 1.042 1.016 1.033 23,041 1.0225 -0.83%
2020-06-10 0 1.200 1.210 1.380 1.170 1.200 20,000 23,740 1.1870 1.042 1.050 1.198 1.016 1.042 23,041 1.0303 -3.23%
2020-06-09 0 1.240 1.200 1.310 - - 0 0 - 1.076 1.042 1.137 - - 0 - 0.00%
2020-06-08 0 1.240 1.240 1.380 1.200 1.200 26,000 31,200 1.2000 1.076 1.076 1.198 1.042 1.042 29,954 1.0416 -0.80%
2020-06-05 0 1.250 1.200 1.380 - - 0 0 - 1.085 1.042 1.198 - - 0 - 0.00%
2020-06-04 0 1.250 1.210 1.250 1.210 1.250 110,000 133,900 1.2173 1.085 1.050 1.085 1.050 1.085 126,726 1.0566 3.31%
2020-06-03 0 1.210 1.210 1.380 1.210 1.210 2,000 2,420 1.2100 1.050 1.050 1.198 1.050 1.050 2,304 1.0503 -3.97%
2020-06-02 0 1.260 1.200 1.380 - - 0 0 - 1.094 1.042 1.198 - - 0 - 0.00%
2020-06-01 0 1.260 1.200 1.260 1.260 1.260 32,000 40,320 1.2600 1.094 1.042 1.094 1.094 1.094 36,866 1.0937 1.61%
2020-05-29 0 1.240 1.200 1.300 1.240 1.260 122,000 153,200 1.2557 1.076 1.042 1.128 1.076 1.094 140,551 1.0900 0.00%
2020-05-28 0 1.240 1.240 1.380 1.200 1.210 10,000 12,040 1.2040 1.076 1.076 1.198 1.042 1.050 11,521 1.0451 -1.59%
2020-05-27 0 1.260 1.240 1.280 1.230 1.280 224,000 285,560 1.2748 1.094 1.076 1.111 1.068 1.111 258,061 1.1066 -1.56%
2020-05-26 0 1.280 1.230 1.280 1.270 1.280 80,000 102,100 1.2763 1.111 1.068 1.111 1.102 1.111 92,165 1.1078 0.79%
2020-05-25 0 1.270 1.210 1.270 1.260 1.270 102,000 128,540 1.2602 1.102 1.050 1.102 1.094 1.102 117,510 1.0939 1.60%
2020-05-22 0 1.250 1.210 1.250 1.250 1.260 220,000 275,900 1.2541 1.085 1.050 1.085 1.085 1.094 253,453 1.0886 -0.79%
2020-05-21 0 1.260 1.230 1.260 1.260 1.270 102,000 128,820 1.2629 1.094 1.068 1.094 1.094 1.102 117,510 1.0962 0.36%
2020-05-20 0 1.280 1.240 1.290 1.270 1.300 180,000 231,200 1.2844 1.090 1.056 1.098 1.081 1.107 211,417 1.0936 -0.78%
2020-05-19 0 1.290 1.240 1.300 1.290 1.300 110,000 142,600 1.2964 1.098 1.056 1.107 1.098 1.107 129,199 1.1037 0.00%
2020-05-18 0 1.290 1.200 1.400 - - 0 0 - 1.098 1.022 1.192 - - 0 - 0.00%
2020-05-15 0 1.290 1.250 1.290 1.280 1.300 194,000 249,360 1.2854 1.098 1.064 1.098 1.090 1.107 227,861 1.0944 0.78%
2020-05-14 0 1.280 1.230 1.280 1.270 1.300 138,000 176,960 1.2823 1.090 1.047 1.090 1.081 1.107 162,087 1.0918 0.79%
2020-05-13 0 1.270 1.200 1.400 - - 0 0 - 1.081 1.022 1.192 - - 0 - 0.00%
2020-05-12 0 1.270 1.230 1.270 1.190 1.270 138,000 173,100 1.2543 1.081 1.047 1.081 1.013 1.081 162,087 1.0679 0.79%
2020-05-11 0 1.260 1.240 1.280 1.260 1.260 110,000 138,600 1.2600 1.073 1.056 1.090 1.073 1.073 129,199 1.0728 -1.56%
2020-05-08 0 1.280 1.250 1.280 1.260 1.280 122,000 153,760 1.2603 1.090 1.064 1.090 1.073 1.090 143,294 1.0730 0.00%
2020-05-07 0 1.280 1.230 1.280 - - 0 0 - 1.090 1.047 1.090 - - 0 - 0.00%
2020-05-06 0 1.280 1.240 1.280 1.260 1.280 112,000 141,160 1.2604 1.090 1.056 1.090 1.073 1.090 131,548 1.0731 0.00%
2020-05-05 0 1.280 1.220 1.280 - - 0 0 - 1.090 1.039 1.090 - - 0 - -3.03%
2020-05-04 0 1.320 1.280 1.340 1.320 1.320 100,000 132,000 1.3200 1.124 1.090 1.141 1.124 1.124 117,454 1.1238 -1.49%
2020-04-29 0 1.340 1.280 1.410 - - 0 0 - 1.141 1.090 1.200 - - 0 - 0.00%
2020-04-28 0 1.340 1.290 1.420 1.320 1.340 210,000 279,200 1.3295 1.141 1.098 1.209 1.124 1.141 246,653 1.1320 0.75%
2020-04-27 0 1.330 1.300 1.420 1.330 1.330 70,000 93,100 1.3300 1.132 1.107 1.209 1.132 1.132 82,218 1.1324 0.00%
2020-04-24 0 1.330 1.250 1.330 - - 0 0 - 1.132 1.064 1.132 - - 0 - 0.00%
2020-04-23 0 1.330 1.270 1.360 1.310 1.330 120,000 158,400 1.3200 1.132 1.081 1.158 1.115 1.132 140,945 1.1238 0.00%
2020-04-22 0 1.330 1.260 1.330 1.310 1.330 60,000 79,200 1.3200 1.132 1.073 1.132 1.115 1.132 70,472 1.1238 0.00%
2020-04-21 0 1.330 1.200 1.430 1.310 1.330 120,000 158,000 1.3167 1.132 1.022 1.217 1.115 1.132 140,945 1.1210 0.00%
2020-04-20 0 1.330 1.230 1.390 - - 0 0 - 1.132 1.047 1.183 - - 0 - 0.00%
2020-04-17 0 1.330 1.250 1.360 1.300 1.330 136,000 178,280 1.3109 1.132 1.064 1.158 1.107 1.132 159,737 1.1161 0.00%
2020-04-16 0 1.330 1.260 1.390 - - 0 0 - 1.132 1.073 1.183 - - 0 - 0.00%
2020-04-15 0 1.330 1.270 1.340 1.310 1.330 110,000 145,100 1.3191 1.132 1.081 1.141 1.115 1.132 129,199 1.1231 0.00%
2020-04-14 0 1.330 1.270 1.330 1.300 1.330 102,000 133,960 1.3133 1.132 1.081 1.132 1.107 1.132 119,803 1.1182 0.76%
2020-04-09 0 1.320 1.260 1.390 - - 100 142 1.4200 1.124 1.073 1.183 - - 117 1.2090 0.00%
2020-04-08 0 1.320 1.270 1.400 1.290 1.320 110,000 143,900 1.3082 1.124 1.081 1.192 1.098 1.124 129,199 1.1138 0.00%
2020-04-07 0 1.320 1.240 1.390 - - 0 0 - 1.124 1.056 1.183 - - 0 - 0.00%
2020-04-06 0 1.320 1.250 1.400 1.320 1.320 110,000 145,200 1.3200 1.124 1.064 1.192 1.124 1.124 129,199 1.1238 0.76%
2020-04-03 0 1.310 1.260 1.320 1.270 1.310 110,000 141,300 1.2845 1.115 1.073 1.124 1.081 1.115 129,199 1.0937 0.00%
2020-04-02 0 1.310 1.260 1.310 1.260 1.310 114,000 143,840 1.2618 1.115 1.073 1.115 1.073 1.115 133,898 1.0743 1.55%
2020-04-01 0 1.290 1.250 1.310 1.260 1.290 110,000 139,200 1.2655 1.098 1.064 1.115 1.073 1.098 129,199 1.0774 1.57%
2020-03-31 0 1.270 1.270 1.350 1.250 1.320 74,000 93,880 1.2686 1.081 1.081 1.149 1.064 1.124 86,916 1.0801 -4.51%
2020-03-30 0 1.330 1.280 1.330 1.240 1.330 244,000 307,880 1.2618 1.132 1.090 1.132 1.056 1.132 286,588 1.0743 0.76%
2020-03-27 0 1.320 1.270 1.320 1.240 1.320 136,000 171,920 1.2641 1.124 1.081 1.124 1.056 1.124 159,737 1.0763 0.00%
2020-03-26 0 1.320 1.260 1.320 1.240 1.320 214,000 267,580 1.2504 1.124 1.073 1.124 1.056 1.124 251,352 1.0646 1.54%
2020-03-25 0 1.300 1.250 1.300 1.230 1.300 102,000 126,400 1.2392 1.107 1.064 1.107 1.047 1.107 119,803 1.0551 0.78%
2020-03-24 0 1.290 1.240 1.300 1.230 1.290 216,000 267,400 1.2380 1.098 1.056 1.107 1.047 1.098 253,701 1.0540 0.78%
2020-03-23 0 1.280 1.220 1.280 1.210 1.280 188,000 230,540 1.2263 1.090 1.039 1.090 1.030 1.090 220,814 1.0440 0.79%
2020-03-20 0 1.270 1.210 1.300 1.210 1.270 190,000 231,200 1.2168 1.081 1.030 1.107 1.030 1.081 223,163 1.0360 1.60%
2020-03-19 0 1.250 1.210 1.250 1.200 1.250 35,000 42,290 1.2083 1.064 1.030 1.064 1.022 1.064 41,109 1.0287 -0.79%
2020-03-18 0 1.260 1.200 1.260 1.200 1.260 340,000 409,620 1.2048 1.073 1.022 1.073 1.022 1.073 399,344 1.0257 2.44%
2020-03-17 0 1.230 1.200 1.340 - - 0 0 - 1.047 1.022 1.141 - - 0 - 0.00%
2020-03-16 0 1.230 1.190 1.230 1.180 1.230 350,000 424,940 1.2141 1.047 1.013 1.047 1.005 1.047 411,089 1.0337 -0.81%
2020-03-13 0 1.240 1.190 1.250 - - 0 0 - 1.056 1.013 1.064 - - 0 - 0.00%
2020-03-12 0 1.240 1.180 1.290 1.220 1.240 200,000 244,900 1.2245 1.056 1.005 1.098 1.039 1.056 234,908 1.0425 0.00%
2020-03-11 0 1.240 1.220 1.330 - - 0 0 - 1.056 1.039 1.132 - - 0 - 0.00%
2020-03-10 0 1.240 1.170 1.350 1.210 1.240 180,500 218,690 1.2116 1.056 0.996 1.149 1.030 1.056 212,004 1.0315 2.48%
2020-03-09 0 1.210 1.200 1.350 1.210 1.210 4,000 4,840 1.2100 1.030 1.022 1.149 1.030 1.030 4,698 1.0302 -2.42%
2020-03-06 0 1.240 1.230 1.310 1.230 1.240 182,000 225,660 1.2399 1.056 1.047 1.115 1.047 1.056 213,766 1.0556 -2.36%
2020-03-05 0 1.270 1.270 1.320 - - 0 0 - 1.081 1.081 1.124 - - 0 - 1.60%
2020-03-04 0 1.250 1.220 1.290 1.220 1.250 180,000 220,020 1.2223 1.064 1.039 1.098 1.039 1.064 211,417 1.0407 0.00%
2020-03-03 0 1.250 1.250 1.310 - - 0 0 - 1.064 1.064 1.115 - - 0 - 0.81%
2020-03-02 0 1.240 1.240 1.310 1.220 1.230 6,500 7,935 1.2208 1.056 1.056 1.115 1.039 1.047 7,635 1.0394 0.00%
2020-02-28 0 1.240 1.240 1.250 1.210 1.250 26,000 32,280 1.2415 1.056 1.056 1.064 1.030 1.064 30,538 1.0570 -1.59%
2020-02-27 0 1.260 1.250 1.290 1.260 1.260 198,000 249,480 1.2600 1.073 1.064 1.098 1.073 1.073 232,559 1.0728 0.00%
2020-02-26 0 1.260 1.260 1.300 1.250 1.260 164,000 205,560 1.2534 1.073 1.073 1.107 1.064 1.073 192,625 1.0672 -0.79%
2020-02-25 0 1.270 1.220 1.290 1.260 1.260 201,500 253,828 1.2597 1.081 1.039 1.098 1.073 1.073 236,670 1.0725 0.00%
2020-02-24 0 1.270 1.240 1.300 1.240 1.270 434,000 548,380 1.2635 1.081 1.056 1.107 1.056 1.081 509,750 1.0758 -0.78%
2020-02-21 0 1.280 1.220 1.320 1.280 1.330 251,000 328,430 1.3085 1.090 1.039 1.124 1.090 1.132 294,810 1.1140 -1.54%
2020-02-20 0 1.300 1.300 1.400 1.290 1.330 150,500 199,255 1.3240 1.107 1.107 1.192 1.098 1.132 176,768 1.1272 -2.26%
2020-02-19 0 1.330 1.330 1.440 1.320 1.330 114,000 150,580 1.3209 1.132 1.132 1.226 1.124 1.132 133,898 1.1246 0.76%
2020-02-18 0 1.320 1.310 1.330 1.320 1.350 20,000 26,660 1.3330 1.124 1.115 1.132 1.124 1.149 23,491 1.1349 -2.94%
2020-02-17 0 1.360 1.360 1.500 1.340 1.360 17,000 22,930 1.3488 1.158 1.158 1.277 1.141 1.158 19,967 1.1484 0.74%
2020-02-14 0 1.350 1.350 1.500 1.340 1.360 4,000 5,400 1.3500 1.149 1.149 1.277 1.141 1.158 4,698 1.1494 -1.46%
2020-02-13 0 1.370 1.340 1.370 1.370 1.400 10,000 13,760 1.3760 1.166 1.141 1.166 1.166 1.192 11,745 1.1715 -0.72%
2020-02-12 0 1.380 1.380 1.470 1.360 1.370 5,500 7,425 1.3500 1.175 1.175 1.252 1.158 1.166 6,460 1.1494 2.22%
2020-02-11 0 1.350 1.340 1.470 1.350 1.380 15,000 20,480 1.3653 1.149 1.141 1.252 1.149 1.175 17,618 1.1624 -2.88%
2020-02-10 0 1.390 1.370 1.390 1.390 1.400 4,000 5,580 1.3950 1.183 1.166 1.183 1.183 1.192 4,698 1.1877 -1.42%
2020-02-07 0 1.410 1.380 1.430 1.410 1.470 6,000 8,640 1.4400 1.200 1.175 1.217 1.200 1.252 7,047 1.2260 -4.73%
2020-02-06 0 1.480 1.470 1.510 - - 0 0 - 1.260 1.252 1.286 - - 0 - 0.00%
2020-02-05 0 1.480 1.480 1.590 - - 0 0 - 1.260 1.260 1.354 - - 0 - 0.00%
2020-02-04 0 1.480 1.440 1.500 1.480 1.540 6,000 9,060 1.5100 1.260 1.226 1.277 1.260 1.311 7,047 1.2856 -4.52%
2020-02-03 0 1.550 1.540 1.610 1.550 1.550 120,000 186,000 1.5500 1.320 1.311 1.371 1.320 1.320 140,945 1.3197 0.00%
2020-01-31 0 1.550 1.550 1.680 1.540 1.550 19,000 29,260 1.5400 1.320 1.320 1.430 1.311 1.320 22,316 1.3112 -0.64%
2020-01-30 0 1.560 1.550 1.610 1.560 1.630 38,000 61,260 1.6121 1.328 1.320 1.371 1.328 1.388 44,633 1.3725 -4.29%
2020-01-29 0 1.630 1.620 1.750 1.630 1.710 68,000 113,140 1.6638 1.388 1.379 1.490 1.388 1.456 79,869 1.4166 -7.91%
2020-01-24 0 1.770 1.690 1.770 1.820 1.840 22,000 40,280 1.8309 1.507 1.439 1.507 1.550 1.567 25,840 1.5588 1.72%
2020-01-23 0 1.740 1.670 1.750 1.550 1.770 90,000 152,280 1.6920 1.481 1.422 1.490 1.320 1.507 105,709 1.4406 9.43%
2020-01-22 0 1.590 1.580 1.590 1.480 1.590 112,000 166,980 1.4909 1.354 1.345 1.354 1.260 1.354 131,548 1.2693 7.43%
2020-01-21 0 1.480 1.480 1.550 1.480 1.510 150,000 222,060 1.4804 1.260 1.260 1.320 1.260 1.286 176,181 1.2604 -2.63%
2020-01-20 0 1.520 1.490 1.580 1.520 1.580 354,000 548,300 1.5489 1.294 1.269 1.345 1.294 1.345 415,787 1.3187 -3.18%
2020-01-17 0 1.570 1.570 1.650 1.540 1.570 10,000 15,640 1.5640 1.337 1.337 1.405 1.311 1.337 11,745 1.3316 0.00%
2020-01-16 0 1.570 1.570 1.650 1.550 1.550 6,000 9,300 1.5500 1.337 1.337 1.405 1.320 1.320 7,047 1.3197 2.61%
2020-01-15 0 1.530 1.530 1.650 1.510 1.530 11,000 16,710 1.5191 1.303 1.303 1.405 1.286 1.303 12,920 1.2933 1.32%
2020-01-14 0 1.510 1.510 1.620 1.510 1.630 18,000 28,440 1.5800 1.286 1.286 1.379 1.286 1.388 21,142 1.3452 -9.04%
2020-01-13 0 1.660 1.640 1.660 1.630 1.700 142,000 236,320 1.6642 1.413 1.396 1.413 1.388 1.447 166,785 1.4169 0.00%
2020-01-10 0 1.660 1.630 1.770 1.620 1.660 124,000 204,040 1.6455 1.413 1.388 1.507 1.379 1.413 145,643 1.4010 5.73%
2020-01-09 0 1.570 1.600 1.700 1.570 1.710 190,000 322,260 1.6961 1.337 1.362 1.447 1.337 1.456 223,163 1.4441 -7.10%
2020-01-08 0 1.690 1.660 1.690 1.690 1.770 372,000 643,640 1.7302 1.439 1.413 1.439 1.439 1.507 436,929 1.4731 -5.59%
2020-01-07 0 1.790 1.770 1.880 1.790 1.800 190,000 341,900 1.7995 1.524 1.507 1.601 1.524 1.533 223,163 1.5321 1.13%
2020-01-06 0 1.770 1.760 1.860 1.770 1.770 10,000 17,700 1.7700 1.507 1.498 1.584 1.507 1.507 11,745 1.5070 -1.12%
2020-01-03 0 1.790 1.780 1.790 1.750 1.810 1,044,500 1,874,235 1.7944 1.524 1.515 1.524 1.490 1.541 1,226,807 1.5277 -3.24%
2020-01-02 0 1.850 1.840 1.890 1.850 2.020 241,500 456,750 1.8913 1.575 1.567 1.609 1.575 1.720 283,651 1.6103 2.78%
2019-12-31 0 1.800 1.770 1.800 1.690 1.800 332,000 580,690 1.7491 1.533 1.507 1.533 1.439 1.533 389,947 1.4891 7.14%
2019-12-30 0 1.680 1.660 1.680 1.540 1.680 305,000 499,190 1.6367 1.430 1.413 1.430 1.311 1.430 358,235 1.3935 5.66%
2019-12-27 0 1.590 1.550 1.590 1.600 1.610 12,500 20,010 1.6008 1.354 1.320 1.354 1.362 1.371 14,682 1.3629 -0.62%
2019-12-24 0 1.600 1.580 1.680 1.300 1.680 113,500 168,980 1.4888 1.362 1.345 1.430 1.107 1.430 133,310 1.2676 19.40%
2019-12-23 0 1.340 1.320 1.380 1.340 1.460 450,000 609,860 1.3552 1.141 1.124 1.175 1.141 1.243 528,543 1.1539 -6.94%
2019-12-20 0 1.440 1.460 1.540 1.440 1.540 64,000 94,740 1.4803 1.226 1.243 1.311 1.226 1.311 75,171 1.2603 -7.69%
2019-12-19 0 1.560 1.560 1.620 1.560 1.570 80,000 124,880 1.5610 1.328 1.328 1.379 1.328 1.337 93,963 1.3290 -0.64%
2019-12-18 0 1.570 1.570 1.630 1.510 1.620 126,000 197,620 1.5684 1.337 1.337 1.388 1.286 1.379 147,992 1.3353 0.64%
2019-12-17 0 1.560 1.550 1.590 1.500 1.560 18,000 27,360 1.5200 1.328 1.320 1.354 1.277 1.328 21,142 1.2941 6.85%
2019-12-16 0 1.460 1.460 1.590 1.430 1.430 2,000 2,860 1.4300 1.243 1.243 1.354 1.217 1.217 2,349 1.2175 -3.31%
2019-12-13 0 1.510 1.400 1.510 1.290 1.520 110,500 155,935 1.4112 1.286 1.192 1.286 1.098 1.294 129,787 1.2015 17.97%
2019-12-12 0 1.280 1.280 1.330 1.180 1.330 120,000 151,940 1.2662 1.090 1.090 1.132 1.005 1.132 140,945 1.0780 3.23%
2019-12-11 0 1.240 1.240 1.280 1.120 1.300 284,000 350,540 1.2343 1.056 1.056 1.090 0.954 1.107 333,569 1.0509 12.73%
2019-12-10 0 1.100 1.100 1.200 1.090 1.180 184,000 203,960 1.1085 0.937 0.937 1.022 0.928 1.005 216,115 0.9438 -0.90%
2019-12-09 0 1.110 1.100 1.200 1.090 1.190 62,000 70,600 1.1387 0.945 0.937 1.022 0.928 1.013 72,821 0.9695 -1.77%
2019-12-06 0 1.130 1.130 1.200 1.080 1.280 1,544,000 1,971,540 1.2769 0.962 0.962 1.022 0.920 1.090 1,813,490 1.0872 0.00%
2019-12-05 0 1.130 1.130 1.200 1.130 1.190 54,000 61,720 1.1430 0.962 0.962 1.022 0.962 1.013 63,425 0.9731 -1.74%
2019-12-04 0 1.150 1.150 1.280 1.150 1.210 58,000 69,340 1.1955 0.979 0.979 1.090 0.979 1.030 68,123 1.0179 -3.36%
2019-12-03 0 1.190 1.190 1.260 1.180 1.260 284,000 344,360 1.2125 1.013 1.013 1.073 1.005 1.073 333,569 1.0323 -2.46%
2019-12-02 0 1.220 1.220 1.280 1.130 1.240 112,000 132,620 1.1841 1.039 1.039 1.090 0.962 1.056 131,548 1.0081 0.00%
2019-11-29 0 1.220 1.220 1.280 1.220 1.270 119,000 146,640 1.2323 1.039 1.039 1.090 1.039 1.081 139,770 1.0492 -1.61%
2019-11-28 0 1.240 1.240 1.280 1.240 1.250 20,000 24,900 1.2450 1.056 1.056 1.090 1.056 1.064 23,491 1.0600 -0.80%
2019-11-27 0 1.250 1.250 1.280 1.250 1.250 96,000 120,000 1.2500 1.064 1.064 1.090 1.064 1.064 112,756 1.0642 -1.57%
2019-11-26 0 1.270 1.250 1.310 1.270 1.290 230,000 294,100 1.2787 1.081 1.064 1.115 1.081 1.098 270,144 1.0887 -0.78%
2019-11-25 0 1.280 1.230 1.300 1.250 1.280 1,572,000 2,010,940 1.2792 1.090 1.047 1.107 1.064 1.090 1,846,377 1.0891 2.40%
2019-11-22 0 1.250 1.260 1.290 1.240 1.270 80,000 100,700 1.2588 1.064 1.073 1.098 1.056 1.081 93,963 1.0717 0.81%
2019-11-21 0 1.240 1.240 1.300 1.240 1.270 56,000 70,260 1.2546 1.056 1.056 1.107 1.056 1.081 65,774 1.0682 -2.36%
2019-11-20 0 1.270 1.270 1.310 1.260 1.290 28,000 35,600 1.2714 1.081 1.081 1.115 1.073 1.098 32,887 1.0825 -1.55%
2019-11-19 0 1.290 1.290 1.330 1.280 1.280 30,000 38,400 1.2800 1.098 1.098 1.132 1.090 1.090 35,236 1.0898 0.78%
2019-11-18 0 1.280 1.280 1.330 1.280 1.330 36,000 46,980 1.3050 1.090 1.090 1.132 1.090 1.132 42,283 1.1111 0.00%
2019-11-15 0 1.280 1.260 1.290 1.260 1.290 26,000 33,380 1.2838 1.090 1.073 1.098 1.073 1.098 30,538 1.0931 -0.78%
2019-11-14 0 1.290 1.290 1.300 1.280 1.310 21,000 27,090 1.2900 1.098 1.098 1.107 1.090 1.115 24,665 1.0983 -1.53%
2019-11-13 0 1.310 1.310 1.440 1.300 1.370 26,000 34,780 1.3377 1.115 1.115 1.226 1.107 1.166 30,538 1.1389 -2.24%
2019-11-12 0 1.340 1.340 1.390 1.340 1.350 48,000 64,420 1.3421 1.141 1.141 1.183 1.141 1.149 56,378 1.1426 2.29%
2019-11-11 0 1.310 1.280 1.400 1.310 1.410 72,500 99,340 1.3702 1.115 1.090 1.192 1.115 1.200 85,154 1.1666 -7.09%
2019-11-08 0 1.410 1.400 1.460 1.410 1.420 76,000 107,480 1.4142 1.200 1.192 1.243 1.200 1.209 89,265 1.2041 -0.70%
2019-11-07 0 1.420 1.420 1.480 1.420 1.460 90,000 128,300 1.4256 1.209 1.209 1.260 1.209 1.243 105,709 1.2137 -2.74%
2019-11-06 0 1.460 1.420 1.500 1.460 1.530 60,000 89,260 1.4877 1.243 1.209 1.277 1.243 1.303 70,472 1.2666 -3.31%
2019-11-05 0 1.510 1.480 1.510 1.510 1.510 4,000 6,040 1.5100 1.286 1.260 1.286 1.286 1.286 4,698 1.2856 -2.58%
2019-11-04 0 1.550 1.540 1.560 1.550 1.550 2,000 3,100 1.5500 1.320 1.311 1.328 1.320 1.320 2,349 1.3197 0.65%
2019-11-01 0 1.540 1.500 1.560 1.540 1.540 64,000 98,560 1.5400 1.311 1.277 1.328 1.311 1.311 75,171 1.3112 0.65%
2019-10-31 0 1.530 1.530 1.540 - - 0 0 - 1.303 1.303 1.311 - - 0 - 2.00%
2019-10-30 0 1.500 1.460 1.500 - - 0 0 - 1.277 1.243 1.277 - - 0 - 0.00%
2019-10-29 0 1.500 1.490 1.540 1.480 1.510 50,000 74,840 1.4968 1.277 1.269 1.311 1.260 1.286 58,727 1.2744 0.67%
2019-10-28 0 1.490 1.480 1.500 1.440 1.490 50,000 72,780 1.4556 1.269 1.260 1.277 1.226 1.269 58,727 1.2393 2.05%
2019-10-25 0 1.460 1.430 1.460 1.460 1.510 12,000 17,840 1.4867 1.243 1.217 1.243 1.243 1.286 14,094 1.2657 -2.01%
2019-10-24 0 1.490 1.490 1.540 - - 0 0 - 1.269 1.269 1.311 - - 0 - 0.00%
2019-10-23 0 1.490 1.470 1.540 1.490 1.570 116,000 178,280 1.5369 1.269 1.252 1.311 1.269 1.337 136,247 1.3085 -3.87%
2019-10-22 0 1.550 1.530 1.600 1.550 1.590 102,000 160,240 1.5710 1.320 1.303 1.362 1.320 1.354 119,803 1.3375 -1.27%
2019-10-21 0 1.570 1.570 1.690 - - 0 0 - 1.337 1.337 1.439 - - 0 - 2.61%
2019-10-18 0 1.530 1.500 1.550 1.530 1.650 106,000 167,180 1.5772 1.303 1.277 1.320 1.303 1.405 124,501 1.3428 -4.97%
2019-10-17 0 1.610 1.610 1.680 1.600 1.610 6,000 9,640 1.6067 1.371 1.371 1.430 1.362 1.371 7,047 1.3679 1.26%
2019-10-16 0 1.590 1.580 1.620 1.590 1.730 24,000 39,200 1.6333 1.354 1.345 1.379 1.354 1.473 28,189 1.3906 -3.64%
2019-10-15 0 1.650 1.650 1.700 1.650 1.800 150,000 265,380 1.7692 1.405 1.405 1.447 1.405 1.533 176,181 1.5063 -7.82%
2019-10-14 0 1.790 1.740 1.790 1.760 1.790 320,000 572,380 1.7887 1.524 1.481 1.524 1.498 1.524 375,853 1.5229 1.13%
2019-10-11 0 1.770 1.760 1.770 1.760 1.770 9,500 16,705 1.7584 1.507 1.498 1.507 1.498 1.507 11,158 1.4971 -1.67%
2019-10-10 0 1.800 1.770 1.800 1.800 1.800 4,000 7,200 1.8000 1.533 1.507 1.533 1.533 1.533 4,698 1.5325 -1.10%
2019-10-09 0 1.820 1.780 1.820 1.780 1.840 93,000 169,030 1.8175 1.550 1.515 1.550 1.515 1.567 109,232 1.5474 -1.62%
2019-10-08 0 1.850 1.820 1.890 1.790 1.850 12,000 21,960 1.8300 1.575 1.550 1.609 1.524 1.575 14,094 1.5581 -2.63%
2019-10-04 0 1.900 1.870 1.900 1.830 1.930 126,000 235,940 1.8725 1.618 1.592 1.618 1.558 1.643 147,992 1.5943 -4.52%
2019-10-03 0 1.990 1.980 1.990 1.920 2.000 66,000 128,760 1.9509 1.694 1.686 1.694 1.635 1.703 77,520 1.6610 -4.78%
2019-10-02 0 2.090 2.090 2.100 1.730 2.400 432,500 881,220 2.0375 1.779 1.779 1.788 1.473 2.043 507,989 1.7347 18.75%
2019-09-30 0 1.760 1.740 1.760 1.710 1.800 216,000 383,820 1.7769 1.498 1.481 1.498 1.456 1.533 253,701 1.5129 -2.22%
2019-09-27 0 1.800 1.770 1.800 1.800 1.850 112,000 205,900 1.8384 1.533 1.507 1.533 1.533 1.575 131,548 1.5652 -3.23%
2019-09-26 0 1.860 1.810 1.860 1.800 1.920 320,000 593,620 1.8551 1.584 1.541 1.584 1.533 1.635 375,853 1.5794 -0.53%
2019-09-25 0 1.870 1.830 1.870 1.820 1.970 144,000 273,700 1.9007 1.592 1.558 1.592 1.550 1.677 169,134 1.6182 -5.08%
2019-09-24 0 1.970 1.940 1.970 1.960 1.980 22,000 43,260 1.9664 1.677 1.652 1.677 1.669 1.686 25,840 1.6742 -0.51%
2019-09-23 0 1.980 1.920 1.980 1.930 2.040 135,500 266,795 1.9690 1.686 1.635 1.686 1.643 1.737 159,150 1.6764 2.59%
2019-09-20 0 1.930 1.900 1.930 1.910 1.930 22,000 42,140 1.9155 1.643 1.618 1.643 1.626 1.643 25,840 1.6308 0.00%
2019-09-19 0 1.930 1.870 1.930 1.880 1.930 140,000 268,700 1.9193 1.643 1.592 1.643 1.601 1.643 164,436 1.6341 1.05%
2019-09-18 0 1.910 1.860 1.910 1.880 1.910 21,000 39,830 1.8967 1.626 1.584 1.626 1.601 1.626 24,665 1.6148 -1.04%
2019-09-17 0 1.930 1.900 1.930 1.860 1.950 323,500 617,635 1.9092 1.643 1.618 1.643 1.584 1.660 379,964 1.6255 1.58%
2019-09-16 0 1.900 1.880 1.900 1.750 1.900 204,000 376,770 1.8469 1.618 1.601 1.618 1.490 1.618 239,606 1.5725 4.05%
2019-09-13 0 1.840 1.830 1.840 1.580 1.850 204,000 337,500 1.6544 1.555 1.546 1.555 1.335 1.563 241,443 1.3978 12.20%
2019-09-12 0 1.640 1.610 1.640 1.610 1.700 136,000 220,060 1.6181 1.386 1.360 1.386 1.360 1.436 160,962 1.3672 0.61%
2019-09-11 0 1.630 1.600 1.630 1.580 1.650 90,000 145,360 1.6151 1.377 1.352 1.377 1.335 1.394 106,519 1.3646 1.87%
2019-09-10 0 1.600 1.590 1.600 1.570 1.690 182,000 292,980 1.6098 1.352 1.343 1.352 1.327 1.428 215,405 1.3601 -8.57%
2019-09-09 0 1.750 1.740 1.750 1.420 1.850 64,000 105,760 1.6525 1.479 1.470 1.479 1.200 1.563 75,747 1.3962 25.90%
2019-09-06 0 1.390 1.340 1.390 1.360 1.390 38,000 52,200 1.3737 1.174 1.132 1.174 1.149 1.174 44,975 1.1607 -0.71%
2019-09-05 0 1.400 1.350 1.400 1.350 1.420 96,000 132,220 1.3773 1.183 1.141 1.183 1.141 1.200 113,620 1.1637 0.00%
2019-09-04 0 1.400 1.310 1.400 1.300 1.400 123,500 163,485 1.3238 1.183 1.107 1.183 1.098 1.183 146,168 1.1185 3.70%
2019-09-03 0 1.350 1.300 1.350 1.310 1.420 92,000 122,500 1.3315 1.141 1.098 1.141 1.107 1.200 108,886 1.1250 3.85%
2019-09-02 0 1.300 1.290 1.300 1.250 1.390 134,000 175,440 1.3093 1.098 1.090 1.098 1.056 1.174 158,595 1.1062 -4.41%
2019-08-30 0 1.360 1.340 1.360 1.350 1.430 302,500 411,865 1.3615 1.149 1.132 1.149 1.141 1.208 358,022 1.1504 -4.23%
2019-08-29 0 1.420 1.370 1.400 1.300 1.420 302,000 403,940 1.3375 1.200 1.158 1.183 1.098 1.200 357,431 1.1301 5.19%
2019-08-28 0 1.350 1.340 1.350 1.280 1.520 832,000 1,131,740 1.3603 1.141 1.132 1.141 1.081 1.284 984,710 1.1493 7.14%
2019-08-27 0 1.260 1.240 1.260 1.240 1.290 78,000 98,620 1.2644 1.065 1.048 1.065 1.048 1.090 92,317 1.0683 0.00%
2019-08-26 0 1.260 1.250 1.260 1.260 1.300 4,000 5,120 1.2800 1.065 1.056 1.065 1.065 1.098 4,734 1.0815 -3.08%
2019-08-23 0 1.300 1.270 1.300 1.290 1.300 16,000 20,780 1.2988 1.098 1.073 1.098 1.090 1.098 18,937 1.0973 -2.26%
2019-08-22 0 1.330 1.330 1.370 1.300 1.330 27,000 35,190 1.3033 1.124 1.124 1.158 1.098 1.124 31,956 1.1012 0.00%
2019-08-21 0 1.330 1.290 1.300 1.300 1.390 34,000 46,220 1.3594 1.124 1.090 1.098 1.098 1.174 40,241 1.1486 -8.28%
2019-08-20 0 1.450 1.350 1.500 1.300 1.500 52,000 70,960 1.3646 1.225 1.141 1.267 1.098 1.267 61,544 1.1530 9.85%
2019-08-19 0 1.320 1.310 1.320 1.300 1.320 62,000 81,680 1.3174 1.115 1.107 1.115 1.098 1.115 73,380 1.1131 0.00%
2019-08-16 0 1.320 1.280 1.380 1.260 1.320 26,500 34,025 1.2840 1.115 1.081 1.166 1.065 1.115 31,364 1.0848 1.54%
2019-08-15 0 1.300 1.280 1.300 1.290 1.310 28,000 36,300 1.2964 1.098 1.081 1.098 1.090 1.107 33,139 1.0954 -0.76%
2019-08-14 0 1.310 1.280 1.310 1.280 1.340 16,000 20,940 1.3088 1.107 1.081 1.107 1.081 1.132 18,937 1.1058 -1.50%
2019-08-13 0 1.330 1.330 1.700 1.330 1.340 20,000 26,780 1.3390 1.124 1.124 1.436 1.124 1.132 23,671 1.1313 -2.92%
2019-08-12 0 1.370 1.320 1.370 1.330 1.400 82,000 112,620 1.3734 1.158 1.115 1.158 1.124 1.183 97,051 1.1604 -1.44%
2019-08-09 0 1.390 1.330 1.390 1.250 1.400 94,000 123,580 1.3147 1.174 1.124 1.174 1.056 1.183 111,253 1.1108 0.00%
2019-08-08 0 1.390 1.320 1.390 1.300 1.400 104,000 141,120 1.3569 1.174 1.115 1.174 1.098 1.183 123,089 1.1465 0.72%
2019-08-07 0 1.380 1.320 1.380 1.300 1.380 98,000 133,480 1.3620 1.166 1.115 1.166 1.098 1.166 115,987 1.1508 1.47%
2019-08-06 0 1.360 1.320 1.360 1.310 1.360 170,000 226,540 1.3326 1.149 1.115 1.149 1.107 1.149 201,203 1.1259 -2.16%
2019-08-05 0 1.390 1.380 1.390 1.350 1.570 166,000 235,680 1.4198 1.174 1.166 1.174 1.141 1.327 196,469 1.1996 -13.13%
2019-08-02 0 1.600 1.560 1.600 1.610 1.640 116,000 188,100 1.6216 1.352 1.318 1.352 1.360 1.386 137,291 1.3701 -3.03%
2019-08-01 0 1.650 1.640 1.650 1.650 1.700 78,000 130,860 1.6777 1.394 1.386 1.394 1.394 1.436 92,317 1.4175 -1.79%
2019-07-31 0 1.680 1.640 1.690 1.660 1.700 162,000 272,320 1.6810 1.419 1.386 1.428 1.403 1.436 191,734 1.4203 -1.18%
2019-07-30 0 1.700 1.630 1.700 1.600 1.770 256,000 440,760 1.7217 1.436 1.377 1.436 1.352 1.496 302,988 1.4547 -1.16%
2019-07-29 0 1.720 1.700 1.720 1.700 1.780 108,500 185,720 1.7117 1.453 1.436 1.453 1.436 1.504 128,415 1.4463 0.00%
2019-07-26 0 1.720 1.750 1.760 1.720 1.790 154,000 272,460 1.7692 1.453 1.479 1.487 1.453 1.512 182,266 1.4948 -4.44%
2019-07-25 0 1.800 1.730 1.780 1.700 1.800 182,000 318,400 1.7495 1.521 1.462 1.504 1.436 1.521 215,405 1.4781 2.86%
2019-07-24 0 1.750 1.740 1.750 1.730 1.850 142,000 249,980 1.7604 1.479 1.470 1.479 1.462 1.563 168,063 1.4874 -2.78%
2019-07-23 0 1.800 1.690 1.800 1.690 1.800 226,000 391,720 1.7333 1.521 1.428 1.521 1.428 1.521 267,481 1.4645 4.05%
2019-07-22 0 1.730 1.720 1.730 1.600 1.740 194,000 327,720 1.6893 1.462 1.453 1.462 1.352 1.470 229,608 1.4273 0.58%
2019-07-19 0 1.720 1.700 1.720 1.670 1.800 220,000 384,080 1.7458 1.453 1.436 1.453 1.411 1.521 260,380 1.4751 -1.15%
2019-07-18 0 1.740 1.680 1.750 1.660 1.750 322,000 546,100 1.6960 1.470 1.419 1.479 1.403 1.479 381,102 1.4330 0.00%
2019-07-17 0 1.740 1.720 1.750 1.700 1.860 378,000 662,460 1.7525 1.470 1.453 1.479 1.436 1.572 447,380 1.4808 -4.40%
2019-07-16 0 1.820 1.800 1.820 1.800 1.890 556,500 1,028,565 1.8483 1.538 1.521 1.538 1.521 1.597 658,643 1.5616 -3.70%
2019-07-15 0 1.890 1.850 1.890 1.830 2.010 526,000 1,007,600 1.9156 1.597 1.563 1.597 1.546 1.698 622,545 1.6185 -3.08%
2019-07-12 0 1.950 1.910 1.970 1.920 2.180 643,500 1,299,480 2.0194 1.648 1.614 1.664 1.622 1.842 761,611 1.7062 -8.88%
2019-07-11 0 2.140 2.080 2.140 2.000 2.200 676,000 1,415,840 2.0944 1.808 1.757 1.808 1.690 1.859 800,077 1.7696 0.47%
2019-07-10 0 2.130 2.070 2.130 2.010 2.130 676,500 1,392,890 2.0590 1.800 1.749 1.800 1.698 1.800 800,668 1.7397 2.40%
2019-07-09 0 2.080 2.060 2.080 2.040 2.100 702,000 1,455,220 2.0730 1.757 1.741 1.757 1.724 1.774 830,849 1.7515 -3.26%
2019-07-08 0 2.150 2.090 2.150 2.080 2.190 644,000 1,381,280 2.1448 1.817 1.766 1.817 1.757 1.850 762,203 1.8122 0.00%
2019-07-05 0 2.150 2.120 2.150 2.100 2.290 766,000 1,677,080 2.1894 1.817 1.791 1.817 1.774 1.935 906,596 1.8499 -0.92%
2019-07-04 0 2.170 2.130 2.170 2.000 2.170 912,000 1,905,560 2.0894 1.833 1.800 1.833 1.690 1.833 1,079,393 1.7654 5.85%
2019-07-03 0 2.050 2.040 2.050 2.000 2.290 966,000 2,029,560 2.1010 1.732 1.724 1.732 1.690 1.935 1,143,305 1.7752 -2.84%
2019-07-02 0 2.110 2.100 2.110 2.090 2.250 1,018,000 2,169,460 2.1311 1.783 1.774 1.783 1.766 1.901 1,204,849 1.8006 -4.09%
2019-06-28 0 2.200 2.140 2.190 2.130 2.270 1,382,000 3,038,140 2.1984 1.859 1.808 1.850 1.800 1.918 1,635,660 1.8574 0.00%
2019-06-27 0 2.200 2.190 2.200 2.140 2.300 1,456,500 3,193,050 2.1923 1.859 1.850 1.859 1.808 1.943 1,723,834 1.8523 2.80%
2019-06-26 0 2.140 2.120 2.140 2.020 2.400 1,522,500 3,277,470 2.1527 1.808 1.791 1.808 1.707 2.028 1,801,948 1.8188 -8.55%
2019-06-25 0 2.340 2.320 2.340 1.780 2.600 3,237,500 6,681,030 2.0636 1.977 1.960 1.977 1.504 2.197 3,831,728 1.7436 -8.24%
2019-06-24 0 2.550 2.510 2.550 2.300 3.100 1,540,500 4,020,110 2.6096 2.155 2.121 2.155 1.943 2.619 1,823,251 2.2049 -12.67%
2019-06-21 0 2.920 2.910 2.920 1.800 4.400 5,929,500 17,869,975 3.0137 2.467 2.459 2.467 1.521 3.718 7,017,832 2.5464

Webb-site Database - Powered By Linux Group

Back to top