Chengdu Expressway Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01785  2019-01-15    
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
2026-06-26 0 1.900 1.900 1.910 1.900 1.900 6,000 11,400 1.9000 1.900 1.900 1.910 1.900 1.900 6,000 1.9000 -0.52%
2026-06-25 0 1.910 1.900 1.910 - - 0 0 - 1.910 1.900 1.910 - - 0 - 0.00%
2026-06-24 0 1.910 1.900 1.910 1.900 1.950 48,000 92,470 1.9265 1.910 1.900 1.910 1.900 1.950 48,000 1.9265 -1.04%
2026-06-23 0 1.930 1.930 - 1.930 1.930 10,000 19,300 1.9300 1.930 1.930 - 1.930 1.930 10,000 1.9300 0.00%
2026-06-22 0 1.930 1.930 1.980 1.900 1.930 56,000 107,900 1.9268 1.930 1.930 1.980 1.900 1.930 56,000 1.9268 -0.52%
2026-06-18 0 1.940 1.900 1.960 - - 0 0 - 1.940 1.900 1.960 - - 0 - 0.00%
2026-06-17 0 1.940 1.910 1.960 1.910 1.940 9,000 17,250 1.9167 1.940 1.910 1.960 1.910 1.940 9,000 1.9167 1.57%
2026-06-16 0 1.910 1.910 1.920 1.910 1.910 7,000 13,370 1.9100 1.910 1.910 1.920 1.910 1.910 7,000 1.9100 -1.04%
2026-06-15 0 1.930 1.910 1.940 - - 0 0 - 1.930 1.910 1.940 - - 0 - -1.53%
2026-06-12 0 1.960 1.910 1.960 - - 0 0 - 1.960 1.910 1.960 - - 0 - 0.00%
2026-06-11 0 1.960 1.910 2.000 1.910 1.960 29,000 55,950 1.9293 1.960 1.910 2.000 1.910 1.960 29,000 1.9293 2.08%
2026-06-10 0 1.920 1.910 1.920 1.910 1.920 14,000 26,850 1.9179 1.920 1.910 1.920 1.910 1.920 14,000 1.9179 0.00%
2026-06-09 0 1.920 1.920 1.980 - - 0 0 - 1.920 1.920 1.980 - - 0 - 0.00%
2026-06-08 0 1.920 1.920 1.930 1.920 1.920 12,000 23,040 1.9200 1.920 1.920 1.930 1.920 1.920 12,000 1.9200 -0.52%
2026-06-05 0 1.930 1.920 1.930 1.920 1.930 78,000 150,190 1.9255 1.930 1.920 1.930 1.920 1.930 78,000 1.9255 0.00%
2026-06-04 0 1.930 1.930 2.000 - - 0 0 - 1.930 1.930 2.000 - - 0 - 0.00%
2026-06-03 0 1.930 1.930 1.960 - - 0 0 - 1.930 1.930 1.960 - - 0 - 0.00%
2026-06-02 0 1.930 1.930 1.980 1.930 1.930 1,000 1,930 1.9300 1.930 1.930 1.980 1.930 1.930 1,000 1.9300 0.52%
2026-06-01 0 1.920 1.920 1.980 - - 0 0 - 1.920 1.920 1.980 - - 0 - 0.00%
2026-05-29 0 1.920 1.920 1.980 1.910 1.920 9,000 17,200 1.9111 1.920 1.920 1.980 1.910 1.920 9,000 1.9111 0.00%
2026-05-28 0 1.920 1.920 1.970 1.920 1.930 73,000 140,260 1.9214 1.920 1.920 1.970 1.920 1.930 73,000 1.9214 -1.03%
2026-05-27 0 1.940 1.920 1.950 1.910 1.950 31,000 59,340 1.9142 1.940 1.920 1.950 1.910 1.950 31,000 1.9142 -1.02%
2026-05-26 0 1.960 1.910 1.960 1.900 1.960 67,000 128,490 1.9178 1.960 1.910 1.960 1.900 1.960 67,000 1.9178 1.03%
2026-05-22 0 1.940 1.920 1.950 - - 0 0 - 1.940 1.920 1.950 - - 0 - 0.00%
2026-05-21 0 1.940 1.910 1.950 - - 0 0 - 1.940 1.910 1.950 - - 0 - 0.00%
2026-05-20 0 1.940 1.920 1.960 1.920 1.940 19,000 36,840 1.9389 1.940 1.920 1.960 1.920 1.940 19,000 1.9389 -1.02%
2026-05-19 0 1.960 1.920 1.960 1.970 1.970 1,000 1,970 1.9700 1.960 1.920 1.960 1.970 1.970 1,000 1.9700 1.03%
2026-05-18 0 1.940 1.920 1.960 1.900 1.990 88,000 172,650 1.9619 1.940 1.920 1.960 1.900 1.990 88,000 1.9619 1.54%
2026-05-15 0 2.050 2.040 2.060 2.050 2.060 61,000 125,340 2.0548 1.911 1.901 1.920 1.911 1.920 65,454 1.9149 0.49%
2026-05-14 0 2.040 2.040 2.100 2.040 2.050 53,000 108,230 2.0421 1.901 1.901 1.957 1.901 1.911 56,870 1.9031 -0.49%
2026-05-13 0 2.050 2.050 2.090 - - 0 0 - 1.911 1.911 1.948 - - 0 - 0.49%
2026-05-12 0 2.040 2.040 2.110 2.040 2.040 6,000 12,240 2.0400 1.901 1.901 1.966 1.901 1.901 6,438 1.9012 0.49%
2026-05-11 0 2.030 2.030 2.100 2.030 2.030 1,000 2,030 2.0300 1.892 1.892 1.957 1.892 1.892 1,073 1.8919 -0.98%
2026-05-08 0 2.050 2.050 2.110 - - 0 0 - 1.911 1.911 1.966 - - 0 - 0.49%
2026-05-07 0 2.040 2.040 2.100 - - 0 0 - 1.901 1.901 1.957 - - 0 - 0.49%
2026-05-06 0 2.030 2.030 2.080 2.020 2.040 110,000 222,570 2.0234 1.892 1.892 1.938 1.883 1.901 118,031 1.8857 -1.46%
2026-05-05 0 2.060 2.040 2.180 - - 0 0 - 1.920 1.901 2.032 - - 0 - 0.00%
2026-05-04 0 2.060 2.050 2.100 - - 0 0 - 1.920 1.911 1.957 - - 0 - 0.00%
2026-04-30 0 2.060 2.050 2.070 2.050 2.070 40,000 82,460 2.0615 1.920 1.911 1.929 1.911 1.929 42,920 1.9212 -0.96%
2026-04-29 0 2.080 2.080 2.100 2.080 2.080 5,000 10,400 2.0800 1.938 1.938 1.957 1.938 1.938 5,365 1.9385 0.00%
2026-04-28 0 2.080 2.070 2.100 2.080 2.080 1,000 2,080 2.0800 1.938 1.929 1.957 1.938 1.938 1,073 1.9385 0.00%
2026-04-27 0 2.080 2.080 2.100 2.080 2.090 10,000 20,850 2.0850 1.938 1.938 1.957 1.938 1.948 10,730 1.9431 -1.42%
2026-04-24 0 2.110 2.070 2.110 2.070 2.110 11,000 23,170 2.1064 1.966 1.929 1.966 1.929 1.966 11,803 1.9630 0.00%
2026-04-23 0 2.110 2.060 2.110 2.110 2.180 53,000 112,040 2.1140 1.966 1.920 1.966 1.966 2.032 56,870 1.9701 2.43%
2026-04-22 0 2.060 2.060 2.100 2.060 2.090 97,000 202,700 2.0897 1.920 1.920 1.957 1.920 1.948 104,082 1.9475 -1.44%
2026-04-21 0 2.090 2.050 2.090 2.070 2.090 32,000 66,440 2.0763 1.948 1.911 1.948 1.929 1.948 34,336 1.9350 1.46%
2026-04-20 0 2.060 2.060 2.100 - - 0 0 - 1.920 1.920 1.957 - - 0 - 0.00%
2026-04-17 0 2.060 2.050 2.090 - - 0 0 - 1.920 1.911 1.948 - - 0 - 0.00%
2026-04-16 0 2.060 2.050 2.090 2.060 2.090 41,200 86,043 2.0884 1.920 1.911 1.948 1.920 1.948 44,208 1.9463 -1.44%
2026-04-15 0 2.090 2.070 2.090 2.080 2.090 104,000 216,360 2.0804 1.948 1.929 1.948 1.938 1.948 111,593 1.9388 0.97%
2026-04-14 0 2.070 2.070 2.080 2.070 2.080 47,000 97,700 2.0787 1.929 1.929 1.938 1.929 1.938 50,432 1.9373 0.49%
2026-04-13 0 2.060 2.060 2.070 2.060 2.070 42,000 86,620 2.0624 1.920 1.920 1.929 1.920 1.929 45,067 1.9220 0.00%
2026-04-10 0 2.060 2.030 2.060 2.050 2.060 144,000 295,640 2.0531 1.920 1.892 1.920 1.911 1.920 154,514 1.9134 0.49%
2026-04-09 0 2.050 2.050 2.060 2.050 2.080 24,000 49,300 2.0542 1.911 1.911 1.920 1.911 1.938 25,752 1.9144 0.99%
2026-04-08 0 2.030 2.030 2.090 - - 0 0 - 1.892 1.892 1.948 - - 0 - 0.00%
2026-04-02 0 2.030 2.020 2.040 2.020 2.040 62,000 125,840 2.0297 1.892 1.883 1.901 1.883 1.901 66,527 1.8916 0.00%
2026-04-01 0 2.030 2.020 2.030 2.030 2.030 124,000 251,720 2.0300 1.892 1.883 1.892 1.892 1.892 133,053 1.8919 1.50%
2026-03-31 0 2.000 1.990 2.030 2.000 2.030 197,000 397,230 2.0164 1.864 1.855 1.892 1.864 1.892 211,383 1.8792 0.00%
2026-03-30 0 2.000 2.000 2.020 1.990 2.010 262,000 524,790 2.0030 1.864 1.864 1.883 1.855 1.873 281,129 1.8667 -2.44%
2026-03-27 0 2.050 2.020 2.050 2.040 2.050 69,000 141,410 2.0494 1.911 1.883 1.911 1.901 1.911 74,038 1.9100 1.99%
2026-03-26 0 2.010 2.000 2.040 2.000 2.040 13,000 26,300 2.0231 1.873 1.864 1.901 1.864 1.901 13,949 1.8854 -1.47%
2026-03-25 0 2.040 2.030 2.040 2.030 2.040 6,000 12,230 2.0383 1.901 1.892 1.901 1.892 1.901 6,438 1.8996 1.49%
2026-03-24 0 2.010 2.010 2.030 2.000 2.040 63,000 128,480 2.0394 1.873 1.873 1.892 1.864 1.901 67,600 1.9006 -0.50%
2026-03-23 0 2.020 2.000 2.020 2.010 2.050 160,000 323,320 2.0208 1.883 1.864 1.883 1.873 1.911 171,682 1.8833 0.00%
2026-03-20 0 2.020 2.020 2.050 2.020 2.020 5,000 10,100 2.0200 1.883 1.883 1.911 1.883 1.883 5,365 1.8826 -1.46%
2026-03-19 0 2.050 2.010 2.050 2.030 2.050 30,000 61,480 2.0493 1.911 1.873 1.911 1.892 1.911 32,190 1.9099 0.00%
2026-03-18 0 2.050 2.020 2.050 2.030 2.070 92,000 189,100 2.0554 1.911 1.883 1.911 1.892 1.929 98,717 1.9156 0.99%
2026-03-17 0 2.030 2.010 2.050 1.980 2.030 35,000 70,360 2.0103 1.892 1.873 1.911 1.845 1.892 37,555 1.8735 -2.87%
2026-03-16 0 2.090 2.030 2.170 - - 0 0 - 1.948 1.892 2.022 - - 0 - 0.00%
2026-03-13 0 2.090 2.060 2.100 2.020 2.090 37,000 76,430 2.0657 1.948 1.920 1.957 1.883 1.948 39,701 1.9251 2.45%
2026-03-12 0 2.040 2.020 2.060 - - 0 0 - 1.901 1.883 1.920 - - 0 - 0.00%
2026-03-11 0 2.040 2.020 2.060 - - 0 0 - 1.901 1.883 1.920 - - 0 - 0.00%
2026-03-10 0 2.040 2.020 2.060 - - 0 0 - 1.901 1.883 1.920 - - 0 - 0.00%
2026-03-09 0 2.040 2.010 2.060 2.030 2.040 3,000 6,100 2.0333 1.901 1.873 1.920 1.892 1.901 3,219 1.8950 -0.97%
2026-03-06 0 2.060 2.060 2.150 2.050 2.050 4,000 8,200 2.0500 1.920 1.920 2.004 1.911 1.911 4,292 1.9105 0.49%
2026-03-05 0 2.050 2.030 2.150 - - 0 0 - 1.911 1.892 2.004 - - 0 - 0.00%
2026-03-04 0 2.050 2.040 2.160 2.050 2.080 76,000 157,390 2.0709 1.911 1.901 2.013 1.911 1.938 81,549 1.9300 -1.44%
2026-03-03 0 2.080 2.080 2.130 2.080 2.090 48,000 99,850 2.0802 1.938 1.938 1.985 1.938 1.948 51,505 1.9387 -1.42%
2026-03-02 0 2.110 2.080 2.160 - - 0 0 - 1.966 1.938 2.013 - - 0 - 0.00%
2026-02-27 0 2.110 2.070 2.110 2.130 2.130 5,000 10,650 2.1300 1.966 1.929 1.966 1.985 1.985 5,365 1.9851 1.93%
2026-02-26 0 2.070 2.050 2.130 - - 0 0 - 1.929 1.911 1.985 - - 0 - 0.00%
2026-02-25 0 2.070 2.070 2.130 2.040 2.130 52,000 108,660 2.0896 1.929 1.929 1.985 1.901 1.985 55,797 1.9474 0.00%
2026-02-24 0 2.070 2.010 2.070 2.010 2.070 110,000 222,590 2.0235 1.929 1.873 1.929 1.873 1.929 118,031 1.8859 -1.43%
2026-02-23 0 2.100 2.060 2.100 - - 0 0 - 1.957 1.920 1.957 - - 0 - 0.00%
2026-02-20 0 2.100 2.030 2.100 2.020 2.100 11,000 22,950 2.0864 1.957 1.892 1.957 1.883 1.957 11,803 1.9444 0.48%
2026-02-16 0 2.090 2.040 2.090 - - 0 0 - 1.948 1.901 1.948 - - 0 - 0.00%
2026-02-13 0 2.090 2.040 2.090 - - 0 0 - 1.948 1.901 1.948 - - 0 - -3.24%
2026-02-12 0 2.160 2.040 2.160 2.070 2.160 18,000 37,680 2.0933 2.013 1.901 2.013 1.929 2.013 19,314 1.9509 4.35%
2026-02-11 0 2.070 2.030 2.070 2.020 2.070 56,000 115,130 2.0559 1.929 1.892 1.929 1.883 1.929 60,089 1.9160 1.47%
2026-02-10 0 2.040 2.030 2.160 - - 30,000 61,200 2.0400 1.901 1.892 2.013 - - 32,190 1.9012 0.00%
2026-02-09 0 2.040 2.040 2.120 - - 0 0 - 1.901 1.901 1.976 - - 0 - 0.00%
2026-02-06 0 2.040 2.040 2.160 2.040 2.040 1,000 2,040 2.0400 1.901 1.901 2.013 1.901 1.901 1,073 1.9012 -0.49%
2026-02-05 0 2.050 2.030 2.160 - - 0 0 - 1.911 1.892 2.013 - - 0 - 0.00%
2026-02-04 0 2.050 2.030 2.080 - - 0 0 - 1.911 1.892 1.938 - - 0 - 0.00%
2026-02-03 0 2.050 2.050 2.160 2.040 2.050 4,000 8,190 2.0475 1.911 1.911 2.013 1.901 1.911 4,292 1.9082 0.49%
2026-02-02 0 2.040 2.040 2.080 2.040 2.080 6,000 12,360 2.0600 1.901 1.901 1.938 1.901 1.938 6,438 1.9198 -0.97%
2026-01-30 0 2.060 2.030 2.060 2.060 2.060 4,000 8,240 2.0600 1.920 1.892 1.920 1.920 1.920 4,292 1.9198 0.00%
2026-01-29 0 2.060 2.060 2.160 - - 4,000 8,240 2.0600 1.920 1.920 2.013 - - 4,292 1.9198 0.00%
2026-01-28 0 2.060 2.060 2.160 - - 0 0 - 1.920 1.920 2.013 - - 0 - 0.00%
2026-01-27 0 2.060 2.060 2.120 - - 0 0 - 1.920 1.920 1.976 - - 0 - 0.00%
2026-01-26 0 2.060 2.060 2.130 - - 0 0 - 1.920 1.920 1.985 - - 0 - 0.00%
2026-01-23 0 2.060 2.060 2.100 - - 0 0 - 1.920 1.920 1.957 - - 0 - 0.00%
2026-01-22 0 2.060 2.060 2.130 - - 0 0 - 1.920 1.920 1.985 - - 0 - 0.00%
2026-01-21 0 2.060 2.060 2.130 2.060 2.060 2,000 4,120 2.0600 1.920 1.920 1.985 1.920 1.920 2,146 1.9198 -2.83%
2026-01-20 0 2.120 2.070 2.130 2.070 2.130 26,000 54,000 2.0769 1.976 1.929 1.985 1.929 1.985 27,898 1.9356 3.92%
2026-01-19 0 2.040 2.040 2.070 - - 0 0 - 1.901 1.901 1.929 - - 0 - 0.00%
2026-01-16 0 2.040 2.040 2.060 - - 0 0 - 1.901 1.901 1.920 - - 0 - 0.00%
2026-01-15 0 2.040 2.020 2.060 2.040 2.040 1,000 2,040 2.0400 1.901 1.883 1.920 1.901 1.901 1,073 1.9012 0.00%
2026-01-14 0 2.040 2.030 2.060 2.040 2.040 21,000 42,840 2.0400 1.901 1.892 1.920 1.901 1.901 22,533 1.9012 -0.49%
2026-01-13 0 2.050 2.020 2.060 - - 0 0 - 1.911 1.883 1.920 - - 0 - -0.49%
2026-01-09 0 2.060 2.020 2.060 - - 0 0 - 1.920 1.883 1.920 - - 0 - 0.00%
2026-01-08 0 2.060 2.020 2.070 - - 0 0 - 1.920 1.883 1.929 - - 0 - 0.00%
2026-01-07 0 2.060 2.020 2.060 - - 0 0 - 1.920 1.883 1.920 - - 0 - 0.00%
2026-01-06 0 2.060 2.030 2.070 2.060 2.060 70,000 144,200 2.0600 1.920 1.892 1.929 1.920 1.920 75,111 1.9198 -0.48%
2026-01-05 0 2.070 2.020 2.070 2.020 2.080 75,000 152,090 2.0279 1.929 1.883 1.929 1.883 1.938 80,476 1.8899 0.98%
2025-12-31 0 2.050 2.050 2.090 - - 0 0 - 1.911 1.911 1.948 - - 0 - 0.00%
2025-12-30 0 2.050 2.050 2.080 2.040 2.080 19,000 39,020 2.0537 1.911 1.911 1.938 1.901 1.938 20,387 1.9139 -1.44%
2025-12-29 0 2.080 2.020 2.110 - - 0 0 - 1.938 1.883 1.966 - - 0 - 0.00%
2025-12-24 0 2.080 2.070 2.110 2.080 2.080 28,000 58,240 2.0800 1.938 1.929 1.966 1.938 1.938 30,044 1.9385 0.48%
2025-12-23 0 2.070 2.070 2.110 - - 0 0 - 1.929 1.929 1.966 - - 0 - 0.00%
2025-12-22 0 2.070 2.070 2.110 2.070 2.120 26,000 55,070 2.1181 1.929 1.929 1.966 1.929 1.976 27,898 1.9740 -1.90%
2025-12-19 0 2.110 2.100 2.120 2.100 2.120 282,000 595,020 2.1100 1.966 1.957 1.976 1.957 1.976 302,589 1.9664 -0.47%
2025-12-18 0 2.120 2.070 2.190 - - 0 0 - 1.976 1.929 2.041 - - 0 - 0.00%
2025-12-17 0 2.120 2.110 2.120 2.070 2.120 86,000 181,900 2.1151 1.976 1.966 1.976 1.929 1.976 92,279 1.9712 0.47%
2025-12-16 0 2.110 2.060 2.110 2.060 2.110 41,000 85,430 2.0837 1.966 1.920 1.966 1.920 1.966 43,993 1.9419 0.00%
2025-12-15 0 2.110 2.080 2.120 2.080 2.110 26,000 54,350 2.0904 1.966 1.938 1.976 1.938 1.966 27,898 1.9481 1.44%
2025-12-12 0 2.080 2.060 2.140 - - 0 0 - 1.938 1.920 1.994 - - 0 - 0.00%
2025-12-11 0 2.080 2.080 2.170 - - 0 0 - 1.938 1.938 2.022 - - 0 - 0.00%
2025-12-10 0 2.080 2.060 2.170 - - 0 0 - 1.938 1.920 2.022 - - 0 - 0.00%
2025-12-09 0 2.080 2.060 2.170 2.080 2.090 56,000 117,940 2.1061 1.938 1.920 2.022 1.938 1.948 60,089 1.9628 -0.48%
2025-12-08 0 2.090 2.080 2.120 2.090 2.120 37,000 78,140 2.1119 1.948 1.938 1.976 1.948 1.976 39,701 1.9682 -1.42%
2025-12-05 0 2.120 2.120 2.200 - - 0 0 - 1.976 1.976 2.050 - - 0 - 0.00%
2025-12-04 0 2.120 2.110 2.200 - - 0 0 - 1.976 1.966 2.050 - - 0 - 0.00%
2025-12-03 0 2.120 2.120 2.200 - - 0 0 - 1.976 1.976 2.050 - - 0 - 0.00%
2025-12-02 0 2.120 2.120 2.200 - - 0 0 - 1.976 1.976 2.050 - - 0 - 0.47%
2025-12-01 0 2.110 2.110 2.200 - - 0 0 - 1.966 1.966 2.050 - - 0 - 0.00%
2025-11-28 0 2.110 2.080 2.200 2.110 2.110 5,000 10,490 2.0980 1.966 1.938 2.050 1.966 1.966 5,365 1.9552 0.00%
2025-11-27 0 2.110 2.110 2.200 - - 0 0 - 1.966 1.966 2.050 - - 0 - 0.00%
2025-11-26 0 2.110 2.110 2.200 - - 0 0 - 1.966 1.966 2.050 - - 0 - 0.48%
2025-11-25 0 2.100 2.100 2.180 2.100 2.190 94,000 202,410 2.1533 1.957 1.957 2.032 1.957 2.041 100,863 2.0068 0.00%
2025-11-24 0 2.100 2.100 2.150 - - 0 0 - 1.957 1.957 2.004 - - 0 - 0.96%
2025-11-21 0 2.080 2.050 2.140 2.080 2.080 9,000 18,720 2.0800 1.938 1.911 1.994 1.938 1.938 9,657 1.9385 0.00%
2025-11-20 0 2.080 2.080 2.150 2.080 2.090 28,000 58,440 2.0871 1.938 1.938 2.004 1.938 1.948 30,044 1.9451 0.00%
2025-11-19 0 2.080 2.080 2.150 - - 2,000 4,160 2.0800 1.938 1.938 2.004 - - 2,146 1.9385 0.48%
2025-11-18 0 2.070 2.070 2.150 2.070 2.070 49,916,000 70,891,120 1.4202 1.929 1.929 2.004 1.929 1.929 53,560,463 1.3236 0.49%
2025-11-17 0 2.060 2.060 2.120 2.060 2.060 42,000 86,520 2.0600 1.920 1.920 1.976 1.920 1.920 45,067 1.9198 -1.44%
2025-11-14 0 2.090 2.060 2.150 2.090 2.090 10,000 20,900 2.0900 1.948 1.920 2.004 1.948 1.948 10,730 1.9478 0.00%
2025-11-13 0 2.090 2.080 2.150 - - 0 0 - 1.948 1.938 2.004 - - 0 - 0.00%
2025-11-12 0 2.090 2.090 2.100 2.060 2.100 30,000 62,490 2.0830 1.948 1.948 1.957 1.920 1.957 32,190 1.9413 1.46%
2025-11-11 0 2.060 2.060 2.100 2.060 2.090 8,000 16,660 2.0825 1.920 1.920 1.957 1.920 1.948 8,584 1.9408 0.98%
2025-11-10 0 2.040 2.040 2.090 2.040 2.040 12,000 24,480 2.0400 1.901 1.901 1.948 1.901 1.901 12,876 1.9012 0.00%
2025-11-07 0 2.040 2.040 2.100 2.030 2.030 12,000 24,360 2.0300 1.901 1.901 1.957 1.892 1.892 12,876 1.8919 0.49%
2025-11-06 0 2.030 2.030 2.100 2.030 2.040 31,000 63,110 2.0358 1.892 1.892 1.957 1.892 1.901 33,263 1.8973 0.00%
2025-11-05 0 2.030 2.020 2.050 2.030 2.030 2,000 4,060 2.0300 1.892 1.883 1.911 1.892 1.892 2,146 1.8919 0.50%
2025-11-04 0 2.020 2.020 2.050 2.020 2.020 30,000 60,600 2.0200 1.883 1.883 1.911 1.883 1.883 32,190 1.8826 0.00%
2025-11-03 0 2.020 2.020 2.050 - - 0 0 - 1.883 1.883 1.911 - - 0 - 0.50%
2025-10-31 0 2.010 2.010 2.030 2.010 2.030 38,000 76,440 2.0116 1.873 1.873 1.892 1.873 1.892 40,774 1.8747 -0.99%
2025-10-30 0 2.030 2.030 2.050 2.020 2.020 2,000 4,040 2.0200 1.892 1.892 1.911 1.883 1.883 2,146 1.8826 0.50%
2025-10-28 0 2.020 2.020 2.050 2.010 2.030 43,000 86,830 2.0193 1.883 1.883 1.911 1.873 1.892 46,140 1.8819 -0.98%
2025-10-27 0 2.040 2.040 2.050 - - 0 0 - 1.901 1.901 1.911 - - 0 - 0.00%
2025-10-24 0 2.040 2.020 2.050 2.040 2.040 2,000 4,080 2.0400 1.901 1.883 1.911 1.901 1.901 2,146 1.9012 0.00%
2025-10-23 0 2.040 2.030 2.040 - - 0 0 - 1.901 1.892 1.901 - - 0 - 0.00%
2025-10-22 0 2.040 2.020 2.040 - - 0 0 - 1.901 1.883 1.901 - - 0 - 0.00%
2025-10-21 0 2.040 2.040 2.050 2.040 2.040 12,000 24,480 2.0400 1.901 1.901 1.911 1.901 1.901 12,876 1.9012 0.49%
2025-10-20 0 2.030 2.020 2.050 - - 0 0 - 1.892 1.883 1.911 - - 0 - 0.00%
2025-10-17 0 2.030 2.030 2.050 2.030 2.030 3,000 6,090 2.0300 1.892 1.892 1.911 1.892 1.892 3,219 1.8919 0.00%
2025-10-16 0 2.030 2.030 2.050 2.030 2.040 9,000 18,280 2.0311 1.892 1.892 1.911 1.892 1.901 9,657 1.8929 -0.98%
2025-10-15 0 2.050 2.040 2.050 2.050 2.050 10,000 20,500 2.0500 1.911 1.901 1.911 1.911 1.911 10,730 1.9105 0.00%
2025-10-14 0 2.050 2.050 2.120 2.050 2.050 101,000 207,050 2.0500 1.911 1.911 1.976 1.911 1.911 108,374 1.9105 0.00%
2025-10-13 0 2.050 2.020 2.050 2.050 2.050 86,000 176,300 2.0500 1.911 1.883 1.911 1.911 1.911 92,279 1.9105 0.00%
2025-10-10 0 2.050 2.050 2.060 2.030 2.030 3,000 6,090 2.0300 1.911 1.911 1.920 1.892 1.892 3,219 1.8919 -0.49%
2025-10-09 0 2.060 2.060 2.090 2.060 2.060 21,000 43,260 2.0600 1.920 1.920 1.948 1.920 1.920 22,533 1.9198 0.00%
2025-10-08 0 2.060 2.030 2.060 2.070 2.070 5,000 10,350 2.0700 1.920 1.892 1.920 1.929 1.929 5,365 1.9291 -0.48%
2025-10-06 0 2.070 2.030 2.080 - - 0 0 - 1.929 1.892 1.938 - - 0 - -0.48%
2025-10-03 0 2.080 2.030 2.090 - - 0 0 - 1.938 1.892 1.948 - - 0 - 0.00%
2025-10-02 0 2.080 2.050 2.080 2.080 2.080 1,000 2,080 2.0800 1.938 1.911 1.938 1.938 1.938 1,073 1.9385 1.46%
2025-09-30 0 2.050 2.040 2.070 2.050 2.070 75,000 154,980 2.0664 1.911 1.901 1.929 1.911 1.929 80,476 1.9258 -0.97%
2025-09-29 0 2.070 2.050 2.080 2.020 2.080 81,050 166,874 2.0589 1.929 1.911 1.938 1.883 1.938 86,968 1.9188 0.98%
2025-09-26 0 2.050 2.050 2.080 2.050 2.060 20,000 41,180 2.0590 1.911 1.911 1.938 1.911 1.920 21,460 1.9189 -0.49%
2025-09-25 0 2.060 2.060 2.080 2.060 2.060 20,000 41,200 2.0600 1.920 1.920 1.938 1.920 1.920 21,460 1.9198 -1.44%
2025-09-24 0 2.090 2.070 2.100 2.060 2.090 52,000 107,820 2.0735 1.948 1.929 1.957 1.920 1.948 55,797 1.9324 0.00%
2025-09-23 0 2.090 2.080 2.100 - - 0 0 - 1.948 1.938 1.957 - - 0 - -0.48%
2025-09-22 0 2.100 2.070 2.100 2.100 2.150 14,000 29,750 2.1250 1.957 1.929 1.957 1.957 2.004 15,022 1.9804 0.48%
2025-09-19 0 2.090 2.070 2.090 - - 0 0 - 1.948 1.929 1.948 - - 0 - 0.00%
2025-09-18 0 2.090 2.080 2.090 2.090 2.090 12,000 25,080 2.0900 1.948 1.938 1.948 1.948 1.948 12,876 1.9478 0.48%
2025-09-17 0 2.080 2.080 2.200 - - 0 0 - 1.938 1.938 2.050 - - 0 - 0.00%
2025-09-16 0 2.080 2.080 2.200 2.080 2.100 33,000 68,980 2.0903 1.938 1.938 2.050 1.938 1.957 35,409 1.9481 -0.48%
2025-09-15 0 2.090 2.090 2.200 - - 0 0 - 1.948 1.948 2.050 - - 0 - 0.00%
2025-09-12 0 2.090 2.090 2.200 - - 0 0 - 1.948 1.948 2.050 - - 0 - 0.00%
2025-09-11 0 2.090 2.070 2.200 - - 0 0 - 1.948 1.929 2.050 - - 0 - 0.00%
2025-09-10 0 2.090 2.080 2.200 - - 0 0 - 1.948 1.938 2.050 - - 0 - 0.00%
2025-09-09 0 2.090 2.080 2.200 2.090 2.100 2,000 4,190 2.0950 1.948 1.938 2.050 1.948 1.957 2,146 1.9524 -0.48%
2025-09-08 0 2.100 2.080 2.190 2.100 2.100 3,000 6,300 2.1000 1.957 1.938 2.041 1.957 1.957 3,219 1.9571 -0.47%
2025-09-05 0 2.110 2.060 2.190 2.100 2.110 12,000 25,275 2.1063 1.966 1.920 2.041 1.957 1.966 12,876 1.9629 0.96%
2025-09-04 0 2.090 2.050 2.100 - - 0 0 - 1.948 1.911 1.957 - - 0 - 0.00%
2025-09-03 0 2.090 2.050 2.100 - - 0 0 - 1.948 1.911 1.957 - - 0 - 0.00%
2025-09-02 0 2.090 2.050 2.110 - - 0 0 - 1.948 1.911 1.966 - - 0 - 0.00%
2025-09-01 0 2.090 2.070 2.110 2.060 2.090 143,000 296,050 2.0703 1.948 1.929 1.966 1.920 1.948 153,441 1.9294 1.46%
2025-08-29 0 2.060 2.060 2.090 2.060 2.060 1,000 2,060 2.0600 1.920 1.920 1.948 1.920 1.920 1,073 1.9198 0.00%
2025-08-28 0 2.060 2.060 2.100 2.060 2.110 131,000 272,190 2.0778 1.920 1.920 1.957 1.920 1.966 140,565 1.9364 -2.37%
2025-08-27 0 2.110 2.110 2.120 2.110 2.130 56,000 118,280 2.1121 1.966 1.966 1.976 1.966 1.985 60,089 1.9684 -2.76%
2025-08-26 0 2.170 2.170 2.190 2.160 2.170 47,000 101,980 2.1698 2.022 2.022 2.041 2.013 2.022 50,432 2.0221 0.93%
2025-08-25 0 2.150 2.130 2.190 2.150 2.150 10,000 21,500 2.1500 2.004 1.985 2.041 2.004 2.004 10,730 2.0037 0.00%
2025-08-22 0 2.150 2.110 2.190 - - 0 0 - 2.004 1.966 2.041 - - 0 - 0.00%
2025-08-21 0 2.150 2.150 2.190 - - 0 0 - 2.004 2.004 2.041 - - 0 - 0.00%
2025-08-20 0 2.150 2.120 2.190 2.150 2.150 2,000 4,300 2.1500 2.004 1.976 2.041 2.004 2.004 2,146 2.0037 0.00%
2025-08-19 0 2.150 2.120 2.200 2.150 2.150 10,000 21,500 2.1500 2.004 1.976 2.050 2.004 2.004 10,730 2.0037 1.42%
2025-08-18 0 2.120 2.160 2.180 2.120 2.120 20,000 42,700 2.1350 1.976 2.013 2.032 1.976 1.976 21,460 1.9897 -2.75%
2025-08-15 0 2.180 2.120 2.180 - - 0 0 - 2.032 1.976 2.032 - - 0 - 0.00%
2025-08-14 0 2.180 2.110 2.180 2.180 2.180 44,000 95,920 2.1800 2.032 1.966 2.032 2.032 2.032 47,213 2.0317 0.00%
2025-08-13 0 2.180 2.180 2.190 2.110 2.190 28,000 60,310 2.1539 2.032 2.032 2.041 1.966 2.041 30,044 2.0074 -0.91%
2025-08-12 0 2.200 2.110 2.200 2.150 2.200 90,000 195,950 2.1772 2.050 1.966 2.050 2.004 2.050 96,571 2.0291 1.85%
2025-08-11 0 2.160 2.110 2.160 - - 0 0 - 2.013 1.966 2.013 - - 0 - 0.00%
2025-08-08 0 2.160 2.160 2.180 2.160 2.160 4,000 8,640 2.1600 2.013 2.013 2.032 2.013 2.013 4,292 2.0130 0.00%
2025-08-07 0 2.160 2.110 2.160 - - 0 0 - 2.013 1.966 2.013 - - 0 - 0.00%
2025-08-06 0 2.160 2.120 2.160 2.120 2.170 52,000 112,490 2.1633 2.013 1.976 2.013 1.976 2.022 55,797 2.0161 1.89%
2025-08-05 0 2.120 2.110 2.180 2.120 2.120 20,000 42,400 2.1200 1.976 1.966 2.032 1.976 1.976 21,460 1.9757 0.00%
2025-08-04 0 2.120 2.100 2.200 - - 0 0 - 1.976 1.957 2.050 - - 0 - 0.00%
2025-08-01 0 2.120 2.110 2.180 2.120 2.120 15,000 31,800 2.1200 1.976 1.966 2.032 1.976 1.976 16,095 1.9757 -0.47%
2025-07-31 0 2.130 2.130 2.180 2.130 2.130 11,000 23,430 2.1300 1.985 1.985 2.032 1.985 1.985 11,803 1.9851 0.00%
2025-07-30 0 2.130 2.120 2.140 2.100 2.140 22,000 46,570 2.1168 1.985 1.976 1.994 1.957 1.994 23,606 1.9728 -0.47%
2025-07-29 0 2.140 2.120 2.140 2.120 2.140 18,000 38,670 2.1483 1.994 1.976 1.994 1.976 1.994 19,314 2.0022 -1.83%
2025-07-28 0 2.180 2.160 2.180 2.180 2.180 19,000 41,420 2.1800 2.032 2.013 2.032 2.032 2.032 20,387 2.0317 0.46%
2025-07-25 0 2.170 2.130 2.170 - - 0 0 - 2.022 1.985 2.022 - - 0 - -0.46%
2025-07-24 0 2.180 2.150 2.180 - - 1,000 2,180 2.1800 2.032 2.004 2.032 - - 1,073 2.0317 0.00%
2025-07-23 0 2.180 2.160 2.180 2.180 2.200 106,000 232,090 2.1895 2.032 2.013 2.032 2.032 2.050 113,739 2.0405 2.35%
2025-07-22 0 2.130 2.100 2.220 2.090 2.130 87,000 183,460 2.1087 1.985 1.957 2.069 1.948 1.985 93,352 1.9652 0.47%
2025-07-21 0 2.120 2.120 2.300 2.100 2.140 232,000 492,230 2.1217 1.976 1.976 2.143 1.957 1.994 248,939 1.9773 -0.47%
2025-07-18 0 2.130 2.110 2.130 2.130 2.130 3,000 6,390 2.1300 1.985 1.966 1.985 1.985 1.985 3,219 1.9851 0.00%
2025-07-17 0 2.130 2.110 - 2.130 2.130 6,000 12,780 2.1300 1.985 1.966 - 1.985 1.985 6,438 1.9851 0.47%
2025-07-16 0 2.120 2.110 2.120 2.120 2.160 259,000 550,710 2.1263 1.976 1.966 1.976 1.976 2.013 277,910 1.9816 -1.40%
2025-07-15 0 2.150 2.140 2.150 2.120 2.200 132,000 286,110 2.1675 2.004 1.994 2.004 1.976 2.050 141,638 2.0200 1.42%
2025-07-14 0 2.120 2.110 2.120 2.120 2.140 267,000 568,020 2.1274 1.976 1.966 1.976 1.976 1.994 286,494 1.9827 -0.93%
2025-07-11 0 2.140 2.140 2.200 2.130 2.140 57,000 121,440 2.1305 1.994 1.994 2.050 1.985 1.994 61,162 1.9856 0.00%
2025-07-10 0 2.140 2.140 2.180 2.140 2.140 1,000 2,140 2.1400 1.994 1.994 2.032 1.994 1.994 1,073 1.9944 0.47%
2025-07-09 0 2.130 2.130 2.160 2.130 2.130 47,000 100,110 2.1300 1.985 1.985 2.013 1.985 1.985 50,432 1.9851 0.00%
2025-07-08 0 2.130 2.130 2.200 - - 0 0 - 1.985 1.985 2.050 - - 0 - 0.47%
2025-07-07 0 2.120 2.120 - 2.110 2.120 9,000 19,070 2.1189 1.976 1.976 - 1.966 1.976 9,657 1.9747 2.42%
2025-07-04 0 2.070 2.070 2.150 2.070 2.150 69,000 148,270 2.1488 1.929 1.929 2.004 1.929 2.004 74,038 2.0026 -3.72%
2025-07-03 0 2.150 2.150 2.160 2.150 2.160 91,000 195,850 2.1522 2.004 2.004 2.013 2.004 2.013 97,644 2.0058 1.42%
2025-07-02 0 2.120 2.080 2.120 2.110 2.120 123,000 260,470 2.1176 1.976 1.938 1.976 1.966 1.976 131,980 1.9735 0.00%
2025-06-30 0 2.120 2.120 2.160 2.010 2.160 147,000 301,470 2.0508 1.976 1.976 2.013 1.873 2.013 157,733 1.9113 -2.30%
2025-06-27 0 2.170 2.140 2.200 2.170 2.170 22,000 47,740 2.1700 2.022 1.994 2.050 2.022 2.022 23,606 2.0223 1.40%
2025-06-26 0 2.140 2.140 2.290 2.100 2.290 47,000 101,810 2.1662 1.994 1.994 2.134 1.957 2.134 50,432 2.0188 -1.38%
2025-06-25 0 2.170 2.150 2.270 2.140 2.170 5,000 10,750 2.1500 2.022 2.004 2.116 1.994 2.022 5,365 2.0037 1.88%
2025-06-24 0 2.130 2.120 2.190 2.130 2.130 3,000 6,390 2.1300 1.985 1.976 2.041 1.985 1.985 3,219 1.9851 0.95%
2025-06-23 0 2.110 2.090 2.180 2.110 2.170 23,000 49,200 2.1391 1.966 1.948 2.032 1.966 2.022 24,679 1.9936 -2.76%
2025-06-20 0 2.170 2.090 2.170 2.170 2.170 5,000 10,850 2.1700 2.022 1.948 2.022 2.022 2.022 5,365 2.0223 0.00%
2025-06-19 0 2.170 2.030 2.180 2.170 2.170 6,000 13,020 2.1700 2.022 1.892 2.032 2.022 2.022 6,438 2.0223 0.00%
2025-06-18 0 2.170 2.170 2.290 2.160 2.160 4,000 8,670 2.1675 2.022 2.022 2.134 2.013 2.013 4,292 2.0200 -0.46%
2025-06-17 0 2.180 2.180 2.290 - - 0 0 - 2.032 2.032 2.134 - - 0 - 0.00%
2025-06-16 0 2.180 2.170 2.290 - - 0 0 - 2.032 2.022 2.134 - - 0 - 0.00%
2025-06-13 0 2.180 2.180 2.290 - - 0 0 - 2.032 2.032 2.134 - - 0 - 0.46%
2025-06-12 0 2.170 2.110 2.290 - - 0 0 - 2.022 1.966 2.134 - - 0 - 0.00%
2025-06-11 0 2.170 2.170 2.290 2.160 2.180 127,000 275,790 2.1716 2.022 2.022 2.134 2.013 2.032 136,273 2.0238 2.36%
2025-06-10 0 2.120 2.120 2.160 2.120 2.170 28,000 60,390 2.1568 1.976 1.976 2.013 1.976 2.022 30,044 2.0100 0.00%
2025-06-09 0 2.120 2.120 2.290 2.120 2.130 25,000 53,190 2.1276 1.976 1.976 2.134 1.976 1.985 26,825 1.9828 0.95%
2025-06-06 0 2.100 2.060 2.100 2.100 2.140 82,000 173,080 2.1107 1.957 1.920 1.957 1.957 1.994 87,987 1.9671 -0.94%
2025-06-05 0 2.120 2.110 2.290 2.110 2.140 39,000 82,910 2.1259 1.976 1.966 2.134 1.966 1.994 41,847 1.9812 0.47%
2025-06-04 0 2.110 2.100 2.150 2.100 2.110 5,000 10,540 2.1080 1.966 1.957 2.004 1.957 1.966 5,365 1.9646 0.48%
2025-06-03 0 2.100 2.060 2.100 2.060 2.100 25,000 51,900 2.0760 1.957 1.920 1.957 1.920 1.957 26,825 1.9347 0.96%
2025-06-02 0 2.080 2.080 2.100 2.080 2.080 15,000 31,200 2.0800 1.938 1.938 1.957 1.938 1.938 16,095 1.9385 0.00%
2025-05-30 0 2.080 2.060 2.120 2.020 2.140 36,000 76,120 2.1144 1.938 1.920 1.976 1.883 1.994 38,628 1.9706 -2.80%
2025-05-29 0 2.140 2.140 2.200 2.130 2.150 91,000 194,900 2.1418 1.994 1.994 2.050 1.985 2.004 97,644 1.9960 0.94%
2025-05-28 0 2.120 2.120 2.180 - - 0 0 - 1.976 1.976 2.032 - - 0 - 1.44%
2025-05-27 0 2.090 2.090 2.200 2.080 2.080 1,000 2,080 2.0800 1.948 1.948 2.050 1.938 1.938 1,073 1.9385 -0.48%
2025-05-26 0 2.100 2.100 2.160 2.100 2.170 58,000 124,400 2.1448 1.957 1.957 2.013 1.957 2.022 62,235 1.9989 0.48%
2025-05-23 0 2.090 2.080 2.120 2.080 2.090 10,000 20,840 2.0840 1.948 1.938 1.976 1.938 1.948 10,730 1.9422 1.46%
2025-05-22 0 2.060 2.060 2.100 2.020 2.050 35,000 71,410 2.0403 1.920 1.920 1.957 1.883 1.911 37,555 1.9015 0.00%
2025-05-21 0 2.060 2.060 2.120 2.010 2.060 39,000 78,890 2.0228 1.920 1.920 1.976 1.873 1.920 41,847 1.8852 -1.44%
2025-05-20 0 2.090 2.080 2.220 2.090 2.090 6,000 12,540 2.0900 1.948 1.938 2.069 1.948 1.948 6,438 1.9478 0.00%
2025-05-19 0 2.090 1.990 2.090 - - 0 0 - 1.948 1.855 1.948 - - 0 - -0.06%
2025-05-16 0 2.200 2.200 2.320 2.200 2.200 3,000 6,600 2.2000 1.949 1.949 2.055 1.949 1.949 3,386 1.9489 -0.45%
2025-05-15 0 2.210 2.100 2.390 - - 0 0 - 1.958 1.860 2.117 - - 0 - 0.00%
2025-05-14 0 2.210 2.210 2.220 2.110 2.210 13,000 28,320 2.1785 1.958 1.958 1.967 1.869 1.958 14,675 1.9299 -2.21%
2025-05-13 0 2.260 2.100 2.260 2.260 2.260 8,000 18,080 2.2600 2.002 1.860 2.002 2.002 2.002 9,031 2.0021 0.00%
2025-05-12 0 2.260 2.100 2.260 2.260 2.270 4,000 9,060 2.2650 2.002 1.860 2.002 2.002 2.011 4,515 2.0065 -0.44%
2025-05-09 0 2.270 2.200 2.270 - - 0 0 - 2.011 1.949 2.011 - - 0 - -0.44%
2025-05-08 0 2.280 2.170 2.280 2.290 2.290 1,000 2,290 2.2900 2.020 1.922 2.020 2.029 2.029 1,129 2.0287 -0.44%
2025-05-07 0 2.290 2.150 2.290 2.150 2.300 80,000 175,600 2.1950 2.029 1.905 2.029 1.905 2.038 90,306 1.9445 7.01%
2025-05-06 0 2.140 2.120 2.300 2.100 2.140 118,000 252,220 2.1375 1.896 1.878 2.038 1.860 1.896 133,201 1.8935 1.90%
2025-05-02 0 2.100 2.030 2.150 - - 0 0 - 1.860 1.798 1.905 - - 0 - 0.00%
2025-04-30 0 2.100 2.100 2.290 2.100 2.130 26,000 55,200 2.1231 1.860 1.860 2.029 1.860 1.887 29,349 1.8808 0.00%
2025-04-29 0 2.100 2.100 - 2.030 2.100 11,000 22,960 2.0873 1.860 1.860 - 1.798 1.860 12,417 1.8491 3.45%
2025-04-28 0 2.030 2.010 2.100 2.030 2.030 2,000 4,060 2.0300 1.798 1.781 1.860 1.798 1.798 2,258 1.7983 -0.98%
2025-04-25 0 2.050 2.050 2.070 2.050 2.070 59,000 121,030 2.0514 1.816 1.816 1.834 1.816 1.834 66,600 1.8173 0.00%
2025-04-24 0 2.050 2.050 2.100 2.050 2.100 24,000 49,550 2.0646 1.816 1.816 1.860 1.816 1.860 27,092 1.8290 0.00%
2025-04-23 0 2.050 2.030 2.080 - - 0 0 - 1.816 1.798 1.843 - - 0 - 0.00%
2025-04-22 0 2.050 2.050 2.100 1.970 2.050 46,000 93,850 2.0402 1.816 1.816 1.860 1.745 1.816 51,926 1.8074 3.02%
2025-04-17 0 1.990 1.990 2.040 1.980 1.990 7,000 13,900 1.9857 1.763 1.763 1.807 1.754 1.763 7,902 1.7591 0.51%
2025-04-16 0 1.980 1.980 1.990 1.960 2.000 12,000 23,690 1.9742 1.754 1.754 1.763 1.736 1.772 13,546 1.7489 -1.00%
2025-04-15 0 2.000 2.000 2.020 1.990 2.020 58,000 116,690 2.0119 1.772 1.772 1.789 1.763 1.789 65,472 1.7823 -0.99%
2025-04-14 0 2.020 2.020 2.040 2.000 2.040 27,000 54,520 2.0193 1.789 1.789 1.807 1.772 1.807 30,478 1.7888 1.51%
2025-04-11 0 1.990 1.990 2.030 1.990 1.990 6,000 11,940 1.9900 1.763 1.763 1.798 1.763 1.763 6,773 1.7629 0.00%
2025-04-10 0 1.990 1.990 2.050 1.950 2.050 79,000 158,050 2.0006 1.763 1.763 1.816 1.727 1.816 89,177 1.7723 -0.50%
2025-04-09 0 2.000 2.000 2.040 - - 0 0 - 1.772 1.772 1.807 - - 0 - 1.52%
2025-04-08 0 1.970 1.970 2.020 1.950 2.020 77,000 150,870 1.9594 1.745 1.745 1.789 1.727 1.789 86,919 1.7357 -2.48%
2025-04-07 0 2.020 1.960 2.020 1.950 2.020 980,000 1,933,130 1.9726 1.789 1.736 1.789 1.727 1.789 1,106,245 1.7475 -1.46%
2025-04-03 0 2.050 2.050 2.080 2.000 2.050 119,000 241,540 2.0297 1.816 1.816 1.843 1.772 1.816 134,330 1.7981 -0.49%
2025-04-02 0 2.060 2.060 2.090 2.040 2.090 88,000 180,100 2.0466 1.825 1.825 1.851 1.807 1.851 99,336 1.8130 -0.96%
2025-04-01 0 2.080 2.050 2.090 2.050 2.080 111,000 229,050 2.0635 1.843 1.816 1.851 1.816 1.843 125,299 1.8280 1.46%
2025-03-31 0 2.050 2.050 2.090 2.050 2.100 113,000 234,840 2.0782 1.816 1.816 1.851 1.816 1.860 127,557 1.8411 -2.38%
2025-03-28 0 2.100 2.090 2.110 2.090 2.130 151,000 317,890 2.1052 1.860 1.851 1.869 1.851 1.887 170,452 1.8650 -0.47%
2025-03-27 0 2.110 2.100 2.110 2.040 2.190 1,115,000 2,354,330 2.1115 1.869 1.860 1.869 1.807 1.940 1,258,636 1.8705 -12.08%
2025-03-26 0 2.400 2.400 2.450 2.400 2.400 29,000 69,600 2.4000 2.126 2.126 2.170 2.126 2.126 32,736 2.1261 0.00%
2025-03-25 0 2.400 2.300 2.400 2.330 2.470 89,000 214,960 2.4153 2.126 2.038 2.126 2.064 2.188 100,465 2.1396 3.00%
2025-03-24 0 2.330 2.300 2.330 2.330 2.330 10,000 23,300 2.3300 2.064 2.038 2.064 2.064 2.064 11,288 2.0641 0.43%
2025-03-21 0 2.320 2.320 2.480 - - 0 0 - 2.055 2.055 2.197 - - 0 - 0.00%
2025-03-20 0 2.320 2.300 2.320 2.320 2.330 105,000 244,010 2.3239 2.055 2.038 2.055 2.055 2.064 118,526 2.0587 -0.43%
2025-03-19 0 2.330 2.330 2.360 - - 0 0 - 2.064 2.064 2.091 - - 0 - 0.00%
2025-03-18 0 2.330 2.330 2.390 2.330 2.330 49,000 114,170 2.3300 2.064 2.064 2.117 2.064 2.064 55,312 2.0641 0.43%
2025-03-17 0 2.320 2.320 2.340 2.320 2.320 13,000 30,160 2.3200 2.055 2.055 2.073 2.055 2.055 14,675 2.0552 0.00%
2025-03-14 0 2.320 2.320 2.360 2.310 2.320 83,000 192,540 2.3198 2.055 2.055 2.091 2.046 2.055 93,692 2.0550 2.20%
2025-03-13 0 2.270 2.250 2.310 - - 0 0 - 2.011 1.993 2.046 - - 0 - 0.00%
2025-03-12 0 2.270 2.270 2.280 2.270 2.280 14,000 31,880 2.2771 2.011 2.011 2.020 2.011 2.020 15,804 2.0173 -0.44%
2025-03-11 0 2.280 2.270 2.330 2.270 2.280 298,000 679,010 2.2786 2.020 2.011 2.064 2.011 2.020 336,389 2.0185 0.00%
2025-03-10 0 2.280 2.280 2.340 2.280 2.280 11,000 25,080 2.2800 2.020 2.020 2.073 2.020 2.020 12,417 2.0198 -2.56%
2025-03-07 0 2.340 2.290 2.340 2.340 2.340 30,000 70,200 2.3400 2.073 2.029 2.073 2.073 2.073 33,865 2.0730 1.74%
2025-03-06 0 2.300 2.300 2.350 2.300 2.370 101,000 232,370 2.3007 2.038 2.038 2.082 2.038 2.100 114,011 2.0381 -1.29%
2025-03-05 0 2.330 2.290 2.380 - - 0 0 - 2.064 2.029 2.108 - - 0 - 0.00%
2025-03-04 0 2.330 2.330 2.380 2.320 2.390 98,000 232,790 2.3754 2.064 2.064 2.108 2.055 2.117 110,625 2.1043 -0.85%
2025-03-03 0 2.350 2.350 2.390 2.350 2.350 9,000 21,150 2.3500 2.082 2.082 2.117 2.082 2.082 10,159 2.0818 -1.67%
2025-02-28 0 2.390 2.260 2.390 2.250 2.390 81,000 188,270 2.3243 2.117 2.002 2.117 1.993 2.117 91,435 2.0591 4.37%
2025-02-27 0 2.290 2.290 2.350 2.270 2.370 83,000 195,490 2.3553 2.029 2.029 2.082 2.011 2.100 93,692 2.0865 0.44%
2025-02-26 0 2.280 2.270 2.350 - - 0 0 - 2.020 2.011 2.082 - - 0 - 0.00%
2025-02-25 0 2.280 2.280 2.300 2.250 2.400 155,000 365,520 2.3582 2.020 2.020 2.038 1.993 2.126 174,967 2.0891 -1.72%
2025-02-24 0 2.320 2.320 2.350 2.320 2.350 55,000 129,220 2.3495 2.055 2.055 2.082 2.055 2.082 62,085 2.0813 -1.28%
2025-02-21 0 2.350 2.350 2.380 2.320 2.350 81,000 189,420 2.3385 2.082 2.082 2.108 2.055 2.082 91,435 2.0716 0.00%
2025-02-20 0 2.350 2.280 2.350 2.350 2.370 100,000 235,910 2.3591 2.082 2.020 2.082 2.082 2.100 112,882 2.0899 2.17%
2025-02-19 0 2.300 2.300 2.350 2.300 2.300 1,000 2,300 2.3000 2.038 2.038 2.082 2.038 2.038 1,129 2.0375 0.00%
2025-02-18 0 2.300 2.290 2.360 2.280 2.300 46,000 105,530 2.2941 2.038 2.029 2.091 2.020 2.038 51,926 2.0323 0.44%
2025-02-17 0 2.290 2.250 2.360 - - 0 0 - 2.029 1.993 2.091 - - 0 - 0.00%
2025-02-14 0 2.290 2.240 2.360 2.290 2.290 16,000 36,640 2.2900 2.029 1.984 2.091 2.029 2.029 18,061 2.0287 0.00%
2025-02-13 0 2.290 2.290 2.320 2.290 2.320 38,000 88,080 2.3179 2.029 2.029 2.055 2.029 2.055 42,895 2.0534 -3.78%
2025-02-12 0 2.380 2.290 2.380 2.380 2.380 1,000 2,380 2.3800 2.108 2.029 2.108 2.108 2.108 1,129 2.1084 1.28%
2025-02-11 0 2.350 2.270 2.390 - - 0 0 - 2.082 2.011 2.117 - - 0 - 0.00%
2025-02-10 0 2.350 2.250 2.360 2.240 2.360 68,000 158,980 2.3379 2.082 1.993 2.091 1.984 2.091 76,760 2.0711 2.17%
2025-02-07 0 2.300 2.300 2.400 - - 0 0 - 2.038 2.038 2.126 - - 0 - 0.00%
2025-02-06 0 2.300 2.300 2.400 2.230 2.280 3,000 6,770 2.2567 2.038 2.038 2.126 1.976 2.020 3,386 1.9991 3.14%
2025-02-05 0 2.230 2.210 2.230 - - 0 0 - 1.976 1.958 1.976 - - 0 - 0.00%
2025-02-04 0 2.230 2.200 2.260 - - 0 0 - 1.976 1.949 2.002 - - 0 - 0.00%
2025-02-03 0 2.230 2.200 2.260 2.210 2.230 104,000 231,860 2.2294 1.976 1.949 2.002 1.958 1.976 117,397 1.9750 0.00%
2025-01-28 0 2.230 2.230 2.330 - - 0 0 - 1.976 1.976 2.064 - - 0 - 0.00%
2025-01-27 0 2.230 2.230 2.330 2.230 2.230 3,000 6,690 2.2300 1.976 1.976 2.064 1.976 1.976 3,386 1.9755 -6.30%
2025-01-24 0 2.380 2.230 2.380 - - 0 0 - 2.108 1.976 2.108 - - 0 - 0.00%
2025-01-23 0 2.380 2.230 2.390 - - 0 0 - 2.108 1.976 2.117 - - 0 - 0.00%
2025-01-22 0 2.380 2.230 2.390 2.380 2.380 3,000 7,140 2.3800 2.108 1.976 2.117 2.108 2.108 3,386 2.1084 0.00%
2025-01-21 0 2.380 2.270 2.380 - - 0 0 - 2.108 2.011 2.108 - - 0 - 0.00%
2025-01-20 0 2.380 2.250 2.390 - - 0 0 - 2.108 1.993 2.117 - - 0 - 0.00%
2025-01-17 0 2.380 2.220 2.380 2.380 2.380 5,000 11,900 2.3800 2.108 1.967 2.108 2.108 2.108 5,644 2.1084 0.00%
2025-01-16 0 2.380 2.250 2.380 - - 0 0 - 2.108 1.993 2.108 - - 0 - 0.00%
2025-01-15 0 2.380 2.230 2.380 - - 0 0 - 2.108 1.976 2.108 - - 0 - -0.42%
2025-01-14 0 2.390 2.250 2.390 2.390 2.390 5,000 11,950 2.3900 2.117 1.993 2.117 2.117 2.117 5,644 2.1173 0.00%
2025-01-13 0 2.390 2.230 2.390 - - 0 0 - 2.117 1.976 2.117 - - 0 - 0.00%
2025-01-10 0 2.390 2.350 2.390 - - 0 0 - 2.117 2.082 2.117 - - 0 - 0.00%
2025-01-09 0 2.390 2.390 2.400 2.390 2.390 41,000 97,990 2.3900 2.117 2.117 2.126 2.117 2.117 46,282 2.1173 0.00%
2025-01-08 0 2.390 2.350 2.390 2.410 2.410 30,000 72,300 2.4100 2.117 2.082 2.117 2.135 2.135 33,865 2.1350 1.70%
2025-01-07 0 2.350 2.240 2.420 2.350 2.350 1,000 2,350 2.3500 2.082 1.984 2.144 2.082 2.082 1,129 2.0818 0.00%
2025-01-06 0 2.350 2.350 2.400 2.350 2.350 17,000 39,950 2.3500 2.082 2.082 2.126 2.082 2.082 19,190 2.0818 0.00%
2025-01-03 0 2.350 2.350 2.400 - - 0 0 - 2.082 2.082 2.126 - - 0 - 0.00%
2025-01-02 0 2.350 2.340 2.380 2.340 2.390 25,000 59,020 2.3608 2.082 2.073 2.108 2.073 2.117 28,221 2.0914 -1.67%
2024-12-31 0 2.390 2.210 2.390 2.400 2.400 1,000 2,400 2.4000 2.117 1.958 2.117 2.126 2.126 1,129 2.1261 3.46%
2024-12-30 0 2.310 2.230 2.310 2.340 2.360 56,000 131,860 2.3546 2.046 1.976 2.046 2.073 2.091 63,214 2.0859 -4.15%
2024-12-27 0 2.410 2.240 2.410 2.240 2.450 33,000 76,020 2.3036 2.135 1.984 2.135 1.984 2.170 37,251 2.0407 7.59%
2024-12-24 0 2.240 2.160 2.360 - - 0 0 - 1.984 1.913 2.091 - - 0 - 0.00%
2024-12-23 0 2.240 2.170 2.240 - - 0 0 - 1.984 1.922 1.984 - - 0 - 0.00%
2024-12-20 0 2.240 2.240 2.260 2.240 2.240 422,000 932,830 2.2105 1.984 1.984 2.002 1.984 1.984 476,363 1.9582 0.00%
2024-12-19 0 2.240 2.160 2.240 2.210 2.240 81,000 181,400 2.2395 1.984 1.913 1.984 1.958 1.984 91,435 1.9839 0.00%
2024-12-18 0 2.240 2.210 2.240 - - 0 0 - 1.984 1.958 1.984 - - 0 - 0.00%
2024-12-17 0 2.240 2.210 2.240 - - 0 0 - 1.984 1.958 1.984 - - 0 - 0.00%
2024-12-16 0 2.240 2.210 2.350 2.240 2.240 10,000 22,400 2.2400 1.984 1.958 2.082 1.984 1.984 11,288 1.9844 0.00%
2024-12-13 0 2.240 2.240 2.350 2.240 2.240 8,000 17,920 2.2400 1.984 1.984 2.082 1.984 1.984 9,031 1.9844 -5.08%
2024-12-12 0 2.360 2.230 2.360 2.360 2.380 62,000 146,970 2.3705 2.091 1.976 2.091 2.091 2.108 69,987 2.1000 3.96%
2024-12-11 0 2.270 2.240 2.400 - - 0 0 - 2.011 1.984 2.126 - - 0 - 0.00%
2024-12-10 0 2.270 2.270 2.400 - - 0 0 - 2.011 2.011 2.126 - - 0 - 0.00%
2024-12-09 0 2.270 2.230 2.270 2.280 2.370 8,000 18,870 2.3588 2.011 1.976 2.011 2.020 2.100 9,031 2.0896 -2.58%
2024-12-06 0 2.330 2.330 2.370 2.330 2.330 21,000 48,930 2.3300 2.064 2.064 2.100 2.064 2.064 23,705 2.0641 5.91%
2024-12-05 0 2.200 2.180 2.290 - - 0 0 - 1.949 1.931 2.029 - - 0 - 0.00%
2024-12-04 0 2.200 2.180 2.430 2.200 2.200 1,000 2,200 2.2000 1.949 1.931 2.153 1.949 1.949 1,129 1.9489 -1.35%
2024-12-03 0 2.230 2.200 2.380 2.200 2.230 7,000 15,550 2.2214 1.976 1.949 2.108 1.949 1.976 7,902 1.9679 1.36%
2024-12-02 0 2.200 2.200 2.250 2.200 2.250 16,000 35,250 2.2031 1.949 1.949 1.993 1.949 1.993 18,061 1.9517 -2.65%
2024-11-29 0 2.260 2.260 2.400 2.260 2.260 9,000 20,340 2.2600 2.002 2.002 2.126 2.002 2.002 10,159 2.0021 0.00%
2024-11-28 0 2.260 2.200 2.420 2.260 2.260 6,000 13,560 2.2600 2.002 1.949 2.144 2.002 2.002 6,773 2.0021 0.00%
2024-11-27 0 2.260 2.260 2.420 2.260 2.260 4,000 9,040 2.2600 2.002 2.002 2.144 2.002 2.002 4,515 2.0021 0.00%
2024-11-26 0 2.260 2.260 2.380 - - 0 0 - 2.002 2.002 2.108 - - 0 - 0.00%
2024-11-25 0 2.260 2.260 2.430 - - 0 0 - 2.002 2.002 2.153 - - 0 - 0.00%
2024-11-22 0 2.260 2.260 2.290 2.260 2.270 5,000 11,310 2.2620 2.002 2.002 2.029 2.002 2.011 5,644 2.0039 0.00%
2024-11-21 0 2.260 2.260 2.420 - - 0 0 - 2.002 2.002 2.144 - - 0 - 0.00%
2024-11-20 0 2.260 2.250 2.400 2.260 2.260 8,000 18,080 2.2600 2.002 1.993 2.126 2.002 2.002 9,031 2.0021 0.00%
2024-11-19 0 2.260 2.250 2.340 2.260 2.260 814,000 1,839,640 2.2600 2.002 1.993 2.073 2.002 2.002 918,861 2.0021 0.44%
2024-11-18 0 2.250 2.250 2.350 2.250 2.250 1,000 2,250 2.2500 1.993 1.993 2.082 1.993 1.993 1,129 1.9932 0.00%
2024-11-15 0 2.250 2.250 2.270 2.250 2.250 43,000 96,750 2.2500 1.993 1.993 2.011 1.993 1.993 48,539 1.9932 1.81%
2024-11-14 0 2.210 2.200 2.290 2.200 2.210 8,000 17,670 2.2088 1.958 1.949 2.029 1.949 1.958 9,031 1.9567 0.00%
2024-11-13 0 2.210 2.210 2.230 2.210 2.210 24,000 53,040 2.2100 1.958 1.958 1.976 1.958 1.958 27,092 1.9578 -0.90%
2024-11-12 0 2.230 2.210 2.230 - - 0 0 - 1.976 1.958 1.976 - - 0 - -0.45%
2024-11-11 0 2.240 2.230 2.270 2.240 2.240 15,000 33,600 2.2400 1.984 1.976 2.011 1.984 1.984 16,932 1.9844 -2.61%
2024-11-08 0 2.300 2.230 2.350 2.230 2.300 12,000 26,980 2.2483 2.038 1.976 2.082 1.976 2.038 13,546 1.9918 -0.43%
2024-11-07 0 2.310 2.300 2.390 2.300 2.310 115,000 264,790 2.3025 2.046 2.038 2.117 2.038 2.046 129,815 2.0398 0.87%
2024-11-06 0 2.290 2.290 2.300 2.220 2.290 19,000 43,170 2.2721 2.029 2.029 2.038 1.967 2.029 21,448 2.0128 -0.87%
2024-11-05 0 2.310 2.260 2.310 2.320 2.320 45,000 104,400 2.3200 2.046 2.002 2.046 2.055 2.055 50,797 2.0552 2.67%
2024-11-04 0 2.250 2.250 2.300 - - 0 0 - 1.993 1.993 2.038 - - 0 - 0.00%
2024-11-01 0 2.250 2.250 2.300 2.250 2.300 6,000 13,750 2.2917 1.993 1.993 2.038 1.993 2.038 6,773 2.0301 -4.66%
2024-10-31 0 2.360 2.180 2.300 2.200 2.360 38,000 85,780 2.2574 2.091 1.931 2.038 1.949 2.091 42,895 1.9998 5.36%
2024-10-30 0 2.240 2.240 2.390 2.200 2.250 139,000 308,290 2.2179 1.984 1.984 2.117 1.949 1.993 156,906 1.9648 -0.44%
2024-10-29 0 2.250 2.180 2.310 2.250 2.260 49,000 110,730 2.2598 1.993 1.931 2.046 1.993 2.002 55,312 2.0019 -3.43%
2024-10-28 0 2.330 2.260 2.400 - - 0 0 - 2.064 2.002 2.126 - - 0 - 0.00%
2024-10-25 0 2.330 2.330 2.400 2.320 2.320 9,000 20,880 2.3200 2.064 2.064 2.126 2.055 2.055 10,159 2.0552 2.64%
2024-10-24 0 2.270 2.270 2.390 2.200 2.410 55,000 126,960 2.3084 2.011 2.011 2.117 1.949 2.135 62,085 2.0449 -6.97%
2024-10-23 0 2.440 2.300 2.440 2.300 2.490 112,000 262,540 2.3441 2.162 2.038 2.162 2.038 2.206 126,428 2.0766 5.63%
2024-10-22 0 2.310 2.300 2.310 2.300 2.310 166,000 382,430 2.3038 2.046 2.038 2.046 2.038 2.046 187,384 2.0409 0.00%
2024-10-21 0 2.310 2.260 2.310 2.250 2.310 418,000 957,560 2.2908 2.046 2.002 2.046 1.993 2.046 471,848 2.0294 1.32%
2024-10-18 0 2.280 2.270 2.350 2.280 2.350 130,000 298,070 2.2928 2.020 2.011 2.082 2.020 2.082 146,747 2.0312 0.88%
2024-10-17 0 2.260 2.260 2.270 2.250 2.430 631,000 1,484,330 2.3523 2.002 2.002 2.011 1.993 2.153 712,287 2.0839 -4.64%
2024-10-16 0 2.370 2.370 2.400 2.200 2.370 526,000 1,215,730 2.3113 2.100 2.100 2.126 1.949 2.100 593,760 2.0475 7.73%
2024-10-15 0 2.200 2.140 2.230 2.150 2.200 106,000 228,100 2.1519 1.949 1.896 1.976 1.905 1.949 119,655 1.9063 0.92%
2024-10-14 0 2.180 2.150 2.240 - - 0 0 - 1.931 1.905 1.984 - - 0 - 0.00%
2024-10-10 0 2.180 2.180 2.250 2.160 2.160 31,000 66,960 2.1600 1.931 1.931 1.993 1.913 1.913 34,993 1.9135 1.40%
2024-10-09 0 2.150 2.130 2.150 2.150 2.160 57,000 122,710 2.1528 1.905 1.887 1.905 1.905 1.913 64,343 1.9071 -1.83%
2024-10-08 0 2.190 2.170 2.190 2.150 2.380 164,000 366,620 2.2355 1.940 1.922 1.940 1.905 2.108 185,127 1.9804 -6.81%
2024-10-07 0 2.350 2.320 2.350 2.250 2.350 296,000 683,410 2.3088 2.082 2.055 2.082 1.993 2.082 334,131 2.0453 5.86%
2024-10-04 0 2.220 2.190 2.220 2.140 2.270 206,000 452,420 2.1962 1.967 1.940 1.967 1.896 2.011 232,537 1.9456 2.78%
2024-10-03 0 2.160 2.120 2.340 2.100 2.190 526,000 1,128,610 2.1456 1.913 1.878 2.073 1.860 1.940 593,760 1.9008 -0.92%
2024-10-02 0 2.180 2.180 2.300 2.140 2.200 419,000 907,960 2.1670 1.931 1.931 2.038 1.896 1.949 472,976 1.9197 1.87%
2024-09-30 0 2.140 2.140 2.150 2.100 2.160 273,000 579,850 2.1240 1.896 1.896 1.905 1.860 1.913 308,168 1.8816 4.39%
2024-09-27 0 2.050 2.050 2.070 2.040 2.090 454,000 927,010 2.0419 1.816 1.816 1.834 1.807 1.851 512,485 1.8089 -1.44%
2024-09-26 0 2.080 2.080 2.090 2.080 2.080 55,000 114,400 2.0800 1.843 1.843 1.851 1.843 1.843 62,085 1.8426 0.00%
2024-09-25 0 2.080 2.050 2.080 2.040 2.080 54,000 110,960 2.0548 1.843 1.816 1.843 1.807 1.843 60,956 1.8203 1.46%
2024-09-24 0 2.050 2.010 2.050 1.980 2.050 91,000 181,120 1.9903 1.816 1.781 1.816 1.754 1.816 102,723 1.7632 3.54%
2024-09-23 0 1.980 1.980 2.020 1.980 2.000 41,000 81,980 1.9995 1.754 1.754 1.789 1.754 1.772 46,282 1.7713 -1.49%
2024-09-20 0 2.010 1.960 2.050 1.920 2.010 148,000 288,160 1.9470 1.781 1.736 1.816 1.701 1.781 167,066 1.7248 3.08%
2024-09-19 0 1.950 1.950 2.020 1.950 1.990 26,000 51,300 1.9731 1.727 1.727 1.789 1.727 1.763 29,349 1.7479 1.04%
2024-09-17 0 1.930 1.910 2.050 - - 0 0 - 1.710 1.692 1.816 - - 0 - 0.00%
2024-09-16 0 1.930 1.900 2.040 - - 0 0 - 1.710 1.683 1.807 - - 0 - 0.00%
2024-09-13 0 1.930 1.930 2.010 1.920 1.930 64,000 123,080 1.9231 1.710 1.710 1.781 1.701 1.710 72,245 1.7037 1.05%
2024-09-12 0 1.910 1.910 1.920 1.910 1.920 9,000 17,270 1.9189 1.692 1.692 1.701 1.692 1.701 10,159 1.6999 -0.52%
2024-09-11 0 1.920 1.910 1.920 1.910 1.920 77,000 147,650 1.9175 1.701 1.692 1.701 1.692 1.701 86,919 1.6987 0.00%
2024-09-10 0 1.920 1.910 1.920 1.910 1.930 76,000 146,340 1.9255 1.701 1.692 1.701 1.692 1.710 85,790 1.7058 -1.54%
2024-09-09 0 1.950 1.930 1.950 1.950 1.960 159,000 310,270 1.9514 1.727 1.710 1.727 1.727 1.736 179,483 1.7287 -1.52%
2024-09-05 0 1.980 1.970 1.980 1.970 2.000 324,000 643,190 1.9852 1.754 1.745 1.754 1.745 1.772 365,738 1.7586 -1.00%
2024-09-04 0 2.000 2.000 2.020 1.990 2.010 42,000 83,660 1.9919 1.772 1.772 1.789 1.763 1.781 47,411 1.7646 -0.99%
2024-09-03 0 2.020 2.010 2.020 2.020 2.020 8,000 16,160 2.0200 1.789 1.781 1.789 1.789 1.789 9,031 1.7895 0.00%
2024-09-02 0 2.020 2.020 2.050 2.020 2.020 2,000 4,040 2.0200 1.789 1.789 1.816 1.789 1.789 2,258 1.7895 0.50%
2024-08-30 0 2.010 1.990 2.010 1.990 2.010 160,000 318,600 1.9913 1.781 1.763 1.781 1.763 1.781 180,612 1.7640 0.50%
2024-08-29 0 2.000 2.000 2.020 2.000 2.020 131,000 262,500 2.0038 1.772 1.772 1.789 1.772 1.789 147,876 1.7751 -0.50%
2024-08-28 0 2.010 2.000 2.010 2.000 2.040 255,000 510,520 2.0020 1.781 1.772 1.781 1.772 1.807 287,850 1.7736 -1.47%
2024-08-27 0 2.040 2.040 2.070 2.040 2.080 25,000 51,960 2.0784 1.807 1.807 1.834 1.807 1.843 28,221 1.8412 -0.49%
2024-08-26 0 2.050 2.050 2.090 2.050 2.180 46,000 99,750 2.1685 1.816 1.816 1.851 1.816 1.931 51,926 1.9210 -2.38%
2024-08-23 0 2.100 2.060 2.100 2.120 2.120 90,000 190,800 2.1200 1.860 1.825 1.860 1.878 1.878 101,594 1.8781 0.00%
2024-08-22 0 2.100 2.080 2.100 2.100 2.110 20,000 42,100 2.1050 1.860 1.843 1.860 1.860 1.869 22,576 1.8648 -0.47%
2024-08-21 0 2.110 2.050 2.110 2.110 2.110 21,000 44,310 2.1100 1.869 1.816 1.869 1.869 1.869 23,705 1.8692 3.94%
2024-08-20 0 2.030 2.010 2.080 - - 0 0 - 1.798 1.781 1.843 - - 0 - 0.00%
2024-08-19 0 2.030 2.030 2.040 2.010 2.030 33,000 66,630 2.0191 1.798 1.798 1.807 1.781 1.798 37,251 1.7887 -0.98%
2024-08-16 0 2.050 2.010 2.080 2.050 2.080 31,000 63,700 2.0548 1.816 1.781 1.843 1.816 1.843 34,993 1.8203 0.00%
2024-08-15 0 2.050 2.050 2.080 2.050 2.050 14,000 28,700 2.0500 1.816 1.816 1.843 1.816 1.816 15,804 1.8161 0.00%
2024-08-14 0 2.050 2.000 2.050 2.020 2.050 3,000 6,090 2.0300 1.816 1.772 1.816 1.789 1.816 3,386 1.7983 2.50%
2024-08-13 0 2.000 2.000 2.020 2.000 2.010 5,000 10,010 2.0020 1.772 1.772 1.789 1.772 1.781 5,644 1.7735 -0.50%
2024-08-12 0 2.010 2.010 2.020 - - 0 0 - 1.781 1.781 1.789 - - 0 - 0.00%
2024-08-09 0 2.010 2.000 2.020 2.000 2.010 139,000 278,200 2.0014 1.781 1.772 1.789 1.772 1.781 156,906 1.7730 0.50%
2024-08-08 0 2.000 2.000 2.040 2.000 2.000 43,000 86,000 2.0000 1.772 1.772 1.807 1.772 1.772 48,539 1.7718 -0.50%
2024-08-07 0 2.010 2.000 2.050 2.000 2.020 54,000 108,130 2.0024 1.781 1.772 1.816 1.772 1.789 60,956 1.7739 0.50%
2024-08-06 0 2.000 2.000 2.020 2.000 2.010 167,000 334,030 2.0002 1.772 1.772 1.789 1.772 1.781 188,513 1.7719 0.00%
2024-08-05 0 2.000 2.000 2.010 2.000 2.010 301,000 602,020 2.0001 1.772 1.772 1.781 1.772 1.781 339,775 1.7718 0.00%
2024-08-02 0 2.000 2.000 2.020 2.000 2.020 108,000 216,990 2.0092 1.772 1.772 1.789 1.772 1.789 121,913 1.7799 -1.96%
2024-08-01 0 2.040 2.010 2.050 2.050 2.050 17,000 34,850 2.0500 1.807 1.781 1.816 1.816 1.816 19,190 1.8161 -1.92%
2024-07-31 0 2.080 2.060 2.090 - - 5,000 10,250 2.0500 1.843 1.825 1.851 - - 5,644 1.8161 0.00%
2024-07-30 0 2.080 2.010 2.080 2.090 2.090 25,000 52,180 2.0872 1.843 1.781 1.843 1.851 1.851 28,221 1.8490 -0.48%
2024-07-29 0 2.090 2.010 2.090 2.090 2.090 4,000 8,360 2.0900 1.851 1.781 1.851 1.851 1.851 4,515 1.8515 0.00%
2024-07-26 0 2.090 2.070 2.090 2.070 2.090 62,000 129,340 2.0861 1.851 1.834 1.851 1.834 1.851 69,987 1.8481 3.47%
2024-07-25 0 2.020 2.020 2.050 2.020 2.050 31,000 63,460 2.0471 1.789 1.789 1.816 1.789 1.816 34,993 1.8135 -3.81%
2024-07-24 0 2.100 2.100 2.150 2.050 2.100 67,000 138,380 2.0654 1.860 1.860 1.905 1.816 1.860 75,631 1.8297 3.45%
2024-07-23 0 2.030 2.000 2.040 1.990 2.030 36,000 72,140 2.0039 1.798 1.772 1.807 1.763 1.798 40,638 1.7752 1.50%
2024-07-22 0 2.000 2.000 2.010 1.990 2.000 43,000 85,900 1.9977 1.772 1.772 1.781 1.763 1.772 48,539 1.7697 0.00%
2024-07-19 0 2.000 2.000 2.020 2.000 2.010 3,000 6,020 2.0067 1.772 1.772 1.789 1.772 1.781 3,386 1.7777 -0.99%
2024-07-18 0 2.020 2.020 2.050 2.010 2.010 5,000 10,090 2.0180 1.789 1.789 1.816 1.781 1.781 5,644 1.7877 0.00%
2024-07-17 0 2.020 2.020 2.030 2.010 2.010 10,000 20,100 2.0100 1.789 1.789 1.798 1.781 1.781 11,288 1.7806 -0.49%
2024-07-16 0 2.030 2.010 2.030 2.010 2.030 60,000 121,620 2.0270 1.798 1.781 1.798 1.781 1.798 67,729 1.7957 0.50%
2024-07-15 0 2.020 2.020 2.040 2.010 2.020 71,000 143,120 2.0158 1.789 1.789 1.807 1.781 1.789 80,146 1.7857 0.50%
2024-07-12 0 2.010 2.010 2.030 2.010 2.010 72,000 144,720 2.0100 1.781 1.781 1.798 1.781 1.781 81,275 1.7806 -0.50%
2024-07-11 0 2.020 2.020 2.040 - - 0 0 - 1.789 1.789 1.807 - - 0 - 0.50%
2024-07-10 0 2.010 2.010 2.040 - - 0 0 - 1.781 1.781 1.807 - - 0 - 0.00%
2024-07-09 0 2.010 2.010 2.040 1.990 2.020 147,000 295,880 2.0128 1.781 1.781 1.807 1.763 1.789 165,937 1.7831 -0.50%
2024-07-08 0 2.020 2.010 2.040 2.000 2.050 41,000 82,470 2.0115 1.789 1.781 1.807 1.772 1.816 46,282 1.7819 0.50%
2024-07-05 0 2.010 2.010 2.020 2.000 2.020 68,000 136,590 2.0087 1.781 1.781 1.789 1.772 1.789 76,760 1.7794 -1.95%
2024-07-04 0 2.050 2.010 2.050 2.010 2.050 49,000 99,150 2.0235 1.816 1.781 1.816 1.781 1.816 55,312 1.7925 0.49%
2024-07-03 0 2.040 2.020 2.140 - - 0 0 - 1.807 1.789 1.896 - - 0 - 0.00%
2024-07-02 0 2.040 2.010 2.050 2.040 2.050 30,000 61,460 2.0487 1.807 1.781 1.816 1.807 1.816 33,865 1.8149 0.49%
2024-06-28 0 2.030 2.020 2.050 2.010 2.060 42,000 86,170 2.0517 1.798 1.789 1.816 1.781 1.825 47,411 1.8175 -1.46%
2024-06-27 0 2.060 2.040 2.060 2.060 2.060 7,000 14,420 2.0600 1.825 1.807 1.825 1.825 1.825 7,902 1.8249 0.00%
2024-06-26 0 2.060 2.010 2.060 2.060 2.060 50,000 103,000 2.0600 1.825 1.781 1.825 1.825 1.825 56,441 1.8249 2.49%
2024-06-25 0 2.010 2.010 2.070 2.010 2.050 7,000 14,110 2.0157 1.781 1.781 1.834 1.781 1.816 7,902 1.7857 -1.95%
2024-06-24 0 2.050 2.050 2.070 2.010 2.050 279,000 561,950 2.0142 1.816 1.816 1.834 1.781 1.816 314,941 1.7843 1.49%
2024-06-21 0 2.020 2.020 2.070 2.010 2.030 471,000 947,030 2.0107 1.789 1.789 1.834 1.781 1.798 531,675 1.7812 -3.35%
2024-06-20 0 2.090 2.000 2.090 2.010 2.100 218,000 441,680 2.0261 1.851 1.772 1.851 1.781 1.860 246,083 1.7948 3.98%
2024-06-19 0 2.010 2.010 2.100 1.950 2.020 113,000 225,320 1.9940 1.781 1.781 1.860 1.727 1.789 127,557 1.7664 0.00%
2024-06-18 0 2.010 2.010 2.090 1.980 2.010 466,000 936,600 2.0099 1.781 1.781 1.851 1.754 1.781 526,031 1.7805 0.00%
2024-06-17 0 2.010 2.000 2.010 2.000 2.010 141,000 283,210 2.0086 1.781 1.772 1.781 1.772 1.781 159,164 1.7794 -1.47%
2024-06-14 0 2.040 2.020 2.100 2.040 2.060 101,000 207,770 2.0571 1.807 1.789 1.860 1.807 1.825 114,011 1.8224 1.49%
2024-06-13 0 2.010 2.010 2.080 2.000 2.010 160,000 321,500 2.0094 1.781 1.781 1.843 1.772 1.781 180,612 1.7801 0.00%
2024-06-12 0 2.010 2.020 2.080 2.000 2.010 160,000 320,340 2.0021 1.781 1.789 1.843 1.772 1.781 180,612 1.7736 0.00%
2024-06-11 0 2.010 2.000 2.010 2.000 2.020 157,000 314,380 2.0024 1.781 1.772 1.781 1.772 1.789 177,225 1.7739 -0.99%
2024-06-07 0 2.030 2.030 2.060 2.000 2.090 929,000 1,886,720 2.0309 1.798 1.798 1.825 1.772 1.851 1,048,676 1.7991 -4.25%
2024-06-06 0 2.120 2.090 2.130 2.130 2.140 15,000 32,000 2.1333 1.878 1.851 1.887 1.887 1.896 16,932 1.8899 -0.47%
2024-06-05 0 2.130 2.090 2.150 2.050 2.160 292,000 612,920 2.0990 1.887 1.851 1.905 1.816 1.913 329,616 1.8595 -1.39%
2024-06-04 0 2.160 2.120 2.180 2.110 2.160 78,000 166,210 2.1309 1.913 1.878 1.931 1.869 1.913 88,048 1.8877 0.93%
2024-06-03 0 2.140 2.130 2.140 2.130 2.180 172,000 370,190 2.1523 1.896 1.887 1.896 1.887 1.931 194,157 1.9066 -2.28%
2024-05-31 0 2.190 2.140 2.190 2.110 2.310 123,000 268,520 2.1831 1.940 1.896 1.940 1.869 2.046 138,845 1.9340 -4.78%
2024-05-30 0 2.300 2.080 2.300 2.100 2.300 47,000 98,900 2.1043 2.038 1.843 2.038 1.860 2.038 53,055 1.8641 9.76%
2024-05-29 0 2.280 2.260 2.280 2.250 2.280 113,000 255,440 2.2605 1.856 1.840 1.856 1.832 1.856 138,784 1.8406 1.33%
2024-05-28 0 2.250 2.250 2.300 2.250 2.270 112,000 252,140 2.2513 1.832 1.832 1.873 1.832 1.848 137,556 1.8330 -0.88%
2024-05-27 0 2.270 2.270 2.290 2.250 2.300 97,000 219,350 2.2613 1.848 1.848 1.865 1.832 1.873 119,134 1.8412 0.00%
2024-05-24 0 2.270 2.270 2.280 2.260 2.270 110,000 248,830 2.2621 1.848 1.848 1.856 1.840 1.848 135,100 1.8418 0.00%
2024-05-23 0 2.270 2.270 2.290 2.260 2.270 199,000 451,250 2.2676 1.848 1.848 1.865 1.840 1.848 244,408 1.8463 0.00%
2024-05-22 0 2.270 2.270 2.300 2.260 2.270 165,000 374,500 2.2697 1.848 1.848 1.873 1.840 1.848 202,650 1.8480 0.44%
2024-05-21 0 2.260 2.250 2.260 2.250 2.290 135,000 305,470 2.2627 1.840 1.832 1.840 1.832 1.865 165,804 1.8424 0.00%
2024-05-20 0 2.260 2.260 2.270 2.250 2.290 64,000 144,590 2.2592 1.840 1.840 1.848 1.832 1.865 78,604 1.8395 -0.88%
2024-05-17 0 2.280 2.260 2.280 2.280 2.290 72,000 164,270 2.2815 1.856 1.840 1.856 1.856 1.865 88,429 1.8576 0.00%
2024-05-16 0 2.280 2.260 2.290 2.250 2.290 96,000 217,560 2.2663 1.856 1.840 1.865 1.832 1.865 117,905 1.8452 0.00%
2024-05-14 0 2.280 2.250 2.280 2.280 2.290 60,000 137,240 2.2873 1.856 1.832 1.856 1.856 1.865 73,691 1.8624 -0.44%
2024-05-13 0 2.290 2.260 2.290 2.230 2.290 206,000 466,380 2.2640 1.865 1.840 1.865 1.816 1.865 253,005 1.8434 2.23%
2024-05-10 0 2.240 2.220 2.240 2.150 2.250 1,211,000 2,677,620 2.2111 1.824 1.808 1.824 1.751 1.832 1,487,327 1.8003 4.19%
2024-05-09 0 2.150 2.130 2.160 2.150 2.160 151,000 324,310 2.1477 1.751 1.734 1.759 1.751 1.759 185,455 1.7487 -0.46%
2024-05-08 0 2.160 2.110 2.160 2.160 2.160 3,000 6,480 2.1600 1.759 1.718 1.759 1.759 1.759 3,685 1.7587 0.47%
2024-05-07 0 2.150 2.150 2.160 2.140 2.150 133,000 285,900 2.1496 1.751 1.751 1.759 1.742 1.751 163,348 1.7503 0.94%
2024-05-06 0 2.130 2.130 2.140 2.100 2.130 22,000 46,680 2.1218 1.734 1.734 1.742 1.710 1.734 27,020 1.7276 0.95%
2024-05-03 0 2.110 2.110 2.150 2.090 2.150 369,000 782,100 2.1195 1.718 1.718 1.751 1.702 1.751 453,199 1.7257 -0.94%
2024-05-02 0 2.130 2.080 2.130 2.080 2.130 56,000 117,450 2.0973 1.734 1.694 1.734 1.694 1.734 68,778 1.7077 1.91%
2024-04-30 0 2.090 2.050 2.130 2.090 2.120 15,000 31,470 2.0980 1.702 1.669 1.734 1.702 1.726 18,423 1.7082 -0.48%
2024-04-29 0 2.100 2.100 2.130 2.100 2.130 23,000 48,450 2.1065 1.710 1.710 1.734 1.710 1.734 28,248 1.7152 0.48%
2024-04-26 0 2.090 2.050 2.100 2.050 2.100 124,000 257,330 2.0752 1.702 1.669 1.710 1.669 1.710 152,294 1.6897 1.95%
2024-04-25 0 2.050 2.050 2.090 2.040 2.070 173,000 354,730 2.0505 1.669 1.669 1.702 1.661 1.685 212,475 1.6695 -1.44%
2024-04-24 0 2.080 2.050 2.080 2.010 2.090 122,000 248,110 2.0337 1.694 1.669 1.694 1.637 1.702 149,838 1.6559 1.96%
2024-04-23 0 2.040 2.040 2.110 2.030 2.050 75,000 152,550 2.0340 1.661 1.661 1.718 1.653 1.669 92,114 1.6561 -0.49%
2024-04-22 0 2.050 2.050 2.090 2.040 2.070 174,000 355,930 2.0456 1.669 1.669 1.702 1.661 1.685 213,703 1.6655 -0.97%
2024-04-19 0 2.070 2.070 2.110 2.040 2.070 90,000 184,310 2.0479 1.685 1.685 1.718 1.661 1.685 110,536 1.6674 0.98%
2024-04-18 0 2.050 2.050 2.100 2.040 2.110 251,000 515,350 2.0532 1.669 1.669 1.710 1.661 1.718 308,273 1.6717 0.49%
2024-04-17 0 2.040 2.040 2.080 2.040 2.100 292,000 601,640 2.0604 1.661 1.661 1.694 1.661 1.710 358,629 1.6776 -0.97%
2024-04-16 0 2.060 2.050 2.070 2.050 2.100 307,000 633,020 2.0620 1.677 1.669 1.685 1.669 1.710 377,051 1.6789 -2.37%
2024-04-15 0 2.110 2.100 2.160 2.100 2.120 146,000 308,610 2.1138 1.718 1.710 1.759 1.710 1.726 179,314 1.7211 0.48%
2024-04-12 0 2.100 2.100 2.130 2.100 2.150 227,000 483,350 2.1293 1.710 1.710 1.734 1.710 1.751 278,797 1.7337 -2.33%
2024-04-11 0 2.150 2.120 2.150 2.150 2.150 12,000 25,740 2.1450 1.751 1.726 1.751 1.751 1.751 14,738 1.7465 0.47%
2024-04-10 0 2.140 2.130 2.140 2.110 2.140 57,000 121,290 2.1279 1.742 1.734 1.742 1.718 1.742 70,006 1.7326 1.42%
2024-04-09 0 2.110 2.110 2.140 2.090 2.150 71,000 149,380 2.1039 1.718 1.718 1.742 1.702 1.751 87,201 1.7131 -1.86%
2024-04-08 0 2.150 2.120 2.150 2.150 2.150 115,000 247,250 2.1500 1.751 1.726 1.751 1.751 1.751 141,241 1.7506 1.42%
2024-04-05 0 2.120 2.110 2.140 2.110 2.140 161,000 340,810 2.1168 1.726 1.718 1.742 1.718 1.742 197,737 1.7236 -0.47%
2024-04-03 0 2.130 2.110 2.130 2.110 2.160 76,000 162,700 2.1408 1.734 1.718 1.734 1.718 1.759 93,342 1.7431 0.95%
2024-04-02 0 2.110 2.110 2.150 2.100 2.170 69,000 146,690 2.1259 1.718 1.718 1.751 1.710 1.767 84,744 1.7310 0.48%
2024-03-28 0 2.100 2.090 2.100 2.060 2.160 548,000 1,152,450 2.1030 1.710 1.702 1.710 1.677 1.759 673,043 1.7123 -4.98%
2024-03-27 0 2.210 2.200 2.210 2.130 2.210 189,000 414,000 2.1905 1.799 1.791 1.799 1.734 1.799 232,126 1.7835 2.31%
2024-03-26 0 2.160 2.160 2.200 2.160 2.220 202,000 440,120 2.1788 1.759 1.759 1.791 1.759 1.808 248,092 1.7740 -0.46%
2024-03-25 0 2.170 2.170 2.200 2.170 2.230 181,000 398,970 2.2043 1.767 1.767 1.791 1.767 1.816 222,301 1.7947 -1.36%
2024-03-22 0 2.200 2.200 2.230 2.200 2.230 3,000 6,630 2.2100 1.791 1.791 1.816 1.791 1.816 3,685 1.7994 -1.35%
2024-03-21 0 2.230 2.230 2.270 - - 0 0 - 1.816 1.816 1.848 - - 0 - 0.00%
2024-03-20 0 2.230 2.210 2.230 2.200 2.230 13,000 28,900 2.2231 1.816 1.799 1.816 1.791 1.816 15,966 1.8101 1.36%
2024-03-19 0 2.200 2.200 2.220 2.180 2.210 196,000 431,980 2.2040 1.791 1.791 1.808 1.775 1.799 240,723 1.7945 -0.90%
2024-03-18 0 2.220 2.220 2.270 2.210 2.230 30,000 66,730 2.2243 1.808 1.808 1.848 1.799 1.816 36,845 1.8111 -0.89%
2024-03-15 0 2.240 2.240 2.250 2.220 2.250 84,000 188,010 2.2382 1.824 1.824 1.832 1.808 1.832 103,167 1.8224 -0.88%
2024-03-14 0 2.260 2.260 2.270 - - 0 0 - 1.840 1.840 1.848 - - 0 - 0.00%
2024-03-13 0 2.260 2.220 2.280 2.220 2.280 42,000 94,880 2.2590 1.840 1.808 1.856 1.808 1.856 51,584 1.8393 1.80%
2024-03-12 0 2.220 2.220 2.270 2.220 2.290 52,000 116,660 2.2435 1.808 1.808 1.848 1.808 1.865 63,865 1.8267 -4.72%
2024-03-11 0 2.330 2.230 2.330 2.220 2.330 18,000 40,510 2.2506 1.897 1.816 1.897 1.808 1.897 22,107 1.8324 4.95%
2024-03-08 0 2.220 2.220 2.260 2.220 2.250 27,000 60,720 2.2489 1.808 1.808 1.840 1.808 1.832 33,161 1.8311 -1.33%
2024-03-07 0 2.250 2.230 2.250 2.200 2.250 35,000 78,260 2.2360 1.832 1.816 1.832 1.791 1.832 42,986 1.8206 1.81%
2024-03-06 0 2.210 2.210 2.260 2.210 2.270 54,000 120,350 2.2287 1.799 1.799 1.840 1.799 1.848 66,322 1.8146 -2.64%
2024-03-05 0 2.270 2.210 2.270 2.270 2.270 12,000 27,240 2.2700 1.848 1.799 1.848 1.848 1.848 14,738 1.8483 0.44%
2024-03-04 0 2.260 2.220 2.260 2.250 2.270 159,000 359,310 2.2598 1.840 1.808 1.840 1.832 1.848 195,281 1.8400 0.00%
2024-03-01 0 2.260 2.240 2.260 2.240 2.270 65,000 146,570 2.2549 1.840 1.824 1.840 1.824 1.848 79,832 1.8360 0.89%
2024-02-29 0 2.240 2.240 2.270 2.200 2.240 24,000 53,680 2.2367 1.824 1.824 1.848 1.791 1.824 29,476 1.8211 1.82%
2024-02-28 0 2.200 2.200 2.270 2.200 2.280 85,000 188,460 2.2172 1.791 1.791 1.848 1.791 1.856 104,395 1.8053 -0.45%
2024-02-27 0 2.210 2.210 2.230 2.130 2.180 61,000 130,900 2.1459 1.799 1.799 1.816 1.734 1.775 74,919 1.7472 2.31%
2024-02-26 0 2.160 2.160 2.190 2.160 2.240 58,000 126,930 2.1884 1.759 1.759 1.783 1.759 1.824 71,234 1.7819 -3.57%
2024-02-23 0 2.240 2.240 2.250 2.240 2.260 242,000 545,910 2.2558 1.824 1.824 1.832 1.824 1.840 297,220 1.8367 2.75%
2024-02-22 0 2.180 2.170 2.180 2.170 2.240 558,000 1,223,240 2.1922 1.775 1.767 1.775 1.767 1.824 685,325 1.7849 2.35%
2024-02-21 0 2.130 2.060 2.130 2.130 2.140 199,000 423,900 2.1302 1.734 1.677 1.734 1.734 1.742 244,408 1.7344 1.43%
2024-02-20 0 2.100 2.100 2.120 - - 0 0 - 1.710 1.710 1.726 - - 0 - 0.00%
2024-02-19 0 2.100 2.070 2.100 2.060 2.130 121,000 254,990 2.1074 1.710 1.685 1.710 1.677 1.734 148,610 1.7158 0.48%
2024-02-16 0 2.090 2.050 2.090 2.060 2.120 51,000 105,510 2.0688 1.702 1.669 1.702 1.677 1.726 62,637 1.6845 1.46%
2024-02-15 0 2.060 2.030 2.060 2.050 2.060 10,000 20,520 2.0520 1.677 1.653 1.677 1.669 1.677 12,282 1.6708 0.49%
2024-02-14 0 2.050 2.040 2.060 2.030 2.050 70,000 143,100 2.0443 1.669 1.661 1.677 1.653 1.669 85,973 1.6645 -0.49%
2024-02-09 0 2.060 2.030 2.060 2.060 2.060 1,000 2,060 2.0600 1.677 1.653 1.677 1.677 1.677 1,228 1.6773 -0.96%
2024-02-08 0 2.080 2.040 2.090 2.070 2.100 64,000 133,300 2.0828 1.694 1.661 1.702 1.685 1.710 78,604 1.6959 0.00%
2024-02-07 0 2.080 2.060 2.080 2.050 2.090 176,000 363,260 2.0640 1.694 1.677 1.694 1.669 1.702 216,160 1.6805 -0.48%
2024-02-06 0 2.090 2.050 2.090 2.060 2.090 69,000 142,580 2.0664 1.702 1.669 1.702 1.677 1.702 84,744 1.6825 1.46%
2024-02-05 0 2.060 2.060 2.080 2.060 2.060 58,000 119,480 2.0600 1.677 1.677 1.694 1.677 1.677 71,234 1.6773 0.00%
2024-02-02 0 2.060 2.060 2.070 2.050 2.080 96,000 198,260 2.0652 1.677 1.677 1.685 1.669 1.694 117,905 1.6815 -1.44%
2024-02-01 0 2.090 2.080 2.090 2.030 2.100 121,000 250,450 2.0698 1.702 1.694 1.702 1.653 1.710 148,610 1.6853 1.46%
2024-01-31 0 2.060 2.030 2.060 2.000 2.070 358,000 732,150 2.0451 1.677 1.653 1.677 1.628 1.685 439,689 1.6652 3.00%
2024-01-30 0 2.000 1.970 2.010 1.970 2.000 260,000 518,410 1.9939 1.628 1.604 1.637 1.604 1.628 319,327 1.6234 1.52%
2024-01-29 0 1.970 1.940 1.970 1.920 1.970 209,000 407,480 1.9497 1.604 1.580 1.604 1.563 1.604 256,690 1.5874 2.60%
2024-01-26 0 1.920 1.910 1.920 1.900 1.920 831,000 1,580,900 1.9024 1.563 1.555 1.563 1.547 1.563 1,020,618 1.5490 0.00%
2024-01-25 0 1.920 1.920 1.940 1.900 1.920 820,000 1,560,020 1.9025 1.563 1.563 1.580 1.547 1.563 1,007,108 1.5490 0.52%
2024-01-24 0 1.910 1.900 1.910 1.900 1.920 871,000 1,656,080 1.9014 1.555 1.547 1.555 1.547 1.563 1,069,745 1.5481 0.00%
2024-01-23 0 1.910 1.900 1.910 1.900 1.920 178,000 341,630 1.9193 1.555 1.547 1.555 1.547 1.563 218,616 1.5627 1.60%
2024-01-22 0 1.880 1.880 1.900 1.880 1.900 138,000 260,990 1.8912 1.531 1.531 1.547 1.531 1.547 169,489 1.5399 -2.08%
2024-01-19 0 1.920 1.900 1.920 1.920 1.920 76,000 145,920 1.9200 1.563 1.547 1.563 1.563 1.563 93,342 1.5633 0.00%
2024-01-18 0 1.920 1.910 1.920 1.890 1.920 152,000 291,610 1.9185 1.563 1.555 1.563 1.539 1.563 186,683 1.5621 1.05%
2024-01-17 0 1.900 1.900 1.920 1.900 1.930 433,000 828,860 1.9142 1.547 1.547 1.563 1.547 1.571 531,802 1.5586 -1.55%
2024-01-16 0 1.930 1.930 1.960 1.920 1.960 27,000 52,540 1.9459 1.571 1.571 1.596 1.563 1.596 33,161 1.5844 -1.53%
2024-01-15 0 1.960 1.920 1.960 1.900 1.970 620,000 1,195,560 1.9283 1.596 1.563 1.596 1.547 1.604 761,472 1.5701 1.03%
2024-01-12 0 1.940 1.930 1.940 1.900 1.940 642,000 1,223,140 1.9052 1.580 1.571 1.580 1.547 1.580 788,492 1.5512 2.11%
2024-01-11 0 1.900 1.900 1.930 1.900 1.920 586,000 1,114,850 1.9025 1.547 1.547 1.571 1.547 1.563 719,714 1.5490 -1.04%
2024-01-10 0 1.920 1.910 1.930 1.920 1.940 412,000 793,370 1.9257 1.563 1.555 1.571 1.563 1.580 506,010 1.5679 0.00%
2024-01-09 0 1.920 1.900 1.930 1.890 1.920 583,000 1,108,280 1.9010 1.563 1.547 1.571 1.539 1.563 716,029 1.5478 1.05%
2024-01-08 0 1.900 1.890 1.900 1.900 1.930 249,000 474,180 1.9043 1.547 1.539 1.547 1.547 1.571 305,817 1.5505 -1.55%
2024-01-05 0 1.930 1.910 1.930 1.900 1.930 94,000 179,040 1.9047 1.571 1.555 1.571 1.547 1.571 115,449 1.5508 1.58%
2024-01-04 0 1.900 1.890 1.900 1.900 1.910 779,000 1,480,460 1.9005 1.547 1.539 1.547 1.547 1.555 956,753 1.5474 0.00%
2024-01-03 0 1.900 1.900 1.940 1.900 1.930 180,000 343,170 1.9065 1.547 1.547 1.580 1.547 1.571 221,073 1.5523 -1.55%
2024-01-02 0 1.930 1.910 1.930 1.910 1.930 68,000 130,490 1.9190 1.571 1.555 1.571 1.555 1.571 83,516 1.5624 0.00%
2023-12-29 0 1.930 1.900 1.940 1.900 1.930 68,000 131,650 1.9360 1.571 1.547 1.580 1.547 1.571 83,516 1.5763 1.58%
2023-12-28 0 1.900 1.880 1.930 1.880 1.930 14,000 26,810 1.9150 1.547 1.531 1.571 1.531 1.571 17,195 1.5592 1.06%
2023-12-27 0 1.880 1.880 1.920 1.880 1.910 16,000 30,210 1.8881 1.531 1.531 1.563 1.531 1.555 19,651 1.5373 0.00%
2023-12-22 0 1.880 1.880 1.900 1.880 1.900 63,000 119,220 1.8924 1.531 1.531 1.547 1.531 1.547 77,375 1.5408 -0.53%
2023-12-21 0 1.890 1.890 1.900 - - 0 0 - 1.539 1.539 1.547 - - 0 - 0.53%
2023-12-20 0 1.880 1.880 1.900 1.880 1.880 63,000 118,440 1.8800 1.531 1.531 1.547 1.531 1.531 77,375 1.5307 0.00%
2023-12-19 0 1.880 1.880 1.900 1.880 1.880 9,000 16,920 1.8800 1.531 1.531 1.547 1.531 1.531 11,054 1.5307 0.00%
2023-12-18 0 1.880 1.880 1.900 1.880 1.900 87,000 164,760 1.8938 1.531 1.531 1.547 1.531 1.547 106,852 1.5419 -0.53%
2023-12-15 0 1.890 1.890 1.900 1.890 1.900 140,000 264,720 1.8909 1.539 1.539 1.547 1.539 1.547 171,945 1.5396 0.00%
2023-12-14 0 1.890 1.830 1.890 1.900 1.900 1,000 1,900 1.9000 1.539 1.490 1.539 1.547 1.547 1,228 1.5470 3.28%
2023-12-13 0 1.830 1.830 1.850 1.830 1.850 16,000 29,470 1.8419 1.490 1.490 1.506 1.490 1.506 19,651 1.4997 -1.61%
2023-12-12 0 1.860 1.870 1.890 1.860 1.860 23,000 42,780 1.8600 1.514 1.523 1.539 1.514 1.514 28,248 1.5144 -1.59%
2023-12-11 0 1.890 1.870 1.890 1.850 1.900 142,000 268,640 1.8918 1.539 1.523 1.539 1.506 1.547 174,402 1.5404 0.00%
2023-12-08 0 1.890 1.850 1.890 - - 0 0 - 1.539 1.506 1.539 - - 0 - 0.00%
2023-12-07 0 1.890 1.880 1.890 1.880 1.890 17,000 31,970 1.8806 1.539 1.531 1.539 1.531 1.539 20,879 1.5312 2.16%
2023-12-06 0 1.850 1.850 1.870 1.830 1.850 109,000 200,170 1.8364 1.506 1.506 1.523 1.490 1.506 133,872 1.4952 1.09%
2023-12-05 0 1.830 1.830 1.850 1.830 1.850 109,000 200,050 1.8353 1.490 1.490 1.506 1.490 1.506 133,872 1.4943 -1.08%
2023-12-04 0 1.850 1.850 1.880 1.830 1.880 323,000 601,110 1.8610 1.506 1.506 1.531 1.490 1.531 396,702 1.5153 -1.60%
2023-12-01 0 1.880 1.880 1.900 1.880 1.890 67,000 126,060 1.8815 1.531 1.531 1.547 1.531 1.539 82,288 1.5319 0.00%
2023-11-30 0 1.880 1.880 1.890 1.880 1.900 69,000 130,970 1.8981 1.531 1.531 1.539 1.531 1.547 84,744 1.5455 0.00%
2023-11-29 0 1.880 1.880 1.900 1.880 1.890 4,000 7,550 1.8875 1.531 1.531 1.547 1.531 1.539 4,913 1.5368 0.00%
2023-11-28 0 1.880 1.880 1.970 1.880 1.920 106,000 203,310 1.9180 1.531 1.531 1.604 1.531 1.563 130,187 1.5617 1.08%
2023-11-27 0 1.860 1.860 1.900 1.860 1.900 80,000 151,590 1.8949 1.514 1.514 1.547 1.514 1.547 98,254 1.5428 -1.59%
2023-11-24 0 1.890 1.860 1.890 1.850 1.890 44,300 82,817 1.8695 1.539 1.514 1.539 1.506 1.539 54,408 1.5221 1.61%
2023-11-23 0 1.860 1.860 1.890 1.840 1.900 95,000 177,430 1.8677 1.514 1.514 1.539 1.498 1.547 116,677 1.5207 -1.06%
2023-11-22 0 1.880 1.860 1.900 1.880 1.900 24,000 45,520 1.8967 1.531 1.514 1.547 1.531 1.547 29,476 1.5443 0.00%
2023-11-21 0 1.880 1.880 1.900 1.880 1.900 502,000 953,120 1.8986 1.531 1.531 1.547 1.531 1.547 616,547 1.5459 -1.05%
2023-11-20 0 1.900 1.890 1.900 1.890 1.900 42,000 79,520 1.8933 1.547 1.539 1.547 1.539 1.547 51,584 1.5416 0.53%
2023-11-17 0 1.890 1.890 1.900 1.880 1.890 7,000 13,190 1.8843 1.539 1.539 1.547 1.531 1.539 8,597 1.5342 0.00%
2023-11-16 0 1.890 1.890 1.900 1.880 1.900 14,000 26,540 1.8957 1.539 1.539 1.547 1.531 1.547 17,195 1.5435 0.00%
2023-11-15 0 1.890 1.890 1.900 1.890 1.900 586,000 1,113,170 1.8996 1.539 1.539 1.547 1.539 1.547 719,714 1.5467 0.00%
2023-11-14 0 1.890 1.890 1.900 1.890 1.890 12,000 22,680 1.8900 1.539 1.539 1.547 1.539 1.539 14,738 1.5389 0.00%
2023-11-13 0 1.890 1.890 1.900 - - 0 0 - 1.539 1.539 1.547 - - 0 - 0.00%
2023-11-10 0 1.890 1.890 1.900 1.890 1.900 163,000 309,400 1.8982 1.539 1.539 1.547 1.539 1.547 200,193 1.5455 -0.53%
2023-11-09 0 1.900 1.900 1.910 1.900 1.910 563,000 1,069,810 1.9002 1.547 1.547 1.555 1.547 1.555 691,466 1.5472 0.53%
2023-11-08 0 1.890 1.890 1.900 1.880 1.890 49,000 92,580 1.8894 1.539 1.539 1.547 1.531 1.539 60,181 1.5384 0.00%
2023-11-07 0 1.890 1.870 1.890 1.870 1.890 64,000 119,990 1.8748 1.539 1.523 1.539 1.523 1.539 78,604 1.5265 0.53%
2023-11-06 0 1.880 1.870 1.880 1.860 1.880 28,000 52,370 1.8704 1.531 1.523 1.531 1.514 1.531 34,389 1.5229 1.08%
2023-11-03 0 1.860 1.860 1.890 1.860 1.860 8,000 14,880 1.8600 1.514 1.514 1.539 1.514 1.514 9,825 1.5144 0.00%
2023-11-02 0 1.860 1.860 1.890 1.860 1.880 80,000 149,660 1.8708 1.514 1.514 1.539 1.514 1.531 98,254 1.5232 -0.53%
2023-11-01 0 1.870 1.870 1.890 1.870 1.890 30,000 56,380 1.8793 1.523 1.523 1.539 1.523 1.539 36,845 1.5302 0.00%
2023-10-31 0 1.870 1.870 1.900 1.870 1.870 40,000 74,800 1.8700 1.523 1.523 1.547 1.523 1.523 49,127 1.5226 0.00%
2023-10-30 0 1.870 1.870 1.890 1.870 1.870 21,000 39,270 1.8700 1.523 1.523 1.539 1.523 1.523 25,792 1.5226 0.00%
2023-10-27 0 1.870 1.870 1.900 1.860 1.870 35,000 65,430 1.8694 1.523 1.523 1.547 1.514 1.523 42,986 1.5221 0.00%
2023-10-26 0 1.870 1.860 1.870 1.860 1.890 101,000 189,320 1.8745 1.523 1.514 1.523 1.514 1.539 124,046 1.5262 -1.58%
2023-10-25 0 1.900 1.890 1.900 1.900 1.900 11,000 20,900 1.9000 1.547 1.539 1.547 1.547 1.547 13,510 1.5470 0.53%
2023-10-24 0 1.890 1.880 1.900 1.890 1.890 87,000 164,430 1.8900 1.539 1.531 1.547 1.539 1.539 106,852 1.5389 0.00%
2023-10-20 0 1.890 1.890 1.900 1.890 1.890 3,000 5,670 1.8900 1.539 1.539 1.547 1.539 1.539 3,685 1.5389 -0.53%
2023-10-19 0 1.900 1.890 1.900 1.890 1.900 7,000 13,280 1.8971 1.547 1.539 1.547 1.539 1.547 8,597 1.5447 0.00%
2023-10-18 0 1.900 1.890 1.900 1.890 1.920 72,000 137,090 1.9040 1.547 1.539 1.547 1.539 1.563 88,429 1.5503 0.53%
2023-10-17 0 1.890 1.890 1.900 1.890 1.890 39,000 73,710 1.8900 1.539 1.539 1.547 1.539 1.539 47,899 1.5389 0.00%
2023-10-16 0 1.890 1.890 1.920 - - 0 0 - 1.539 1.539 1.563 - - 0 - 0.00%
2023-10-13 0 1.890 1.890 1.930 - - 0 0 - 1.539 1.539 1.571 - - 0 - 0.00%
2023-10-12 0 1.890 1.880 1.900 1.890 1.930 9,000 17,270 1.9189 1.539 1.531 1.547 1.539 1.571 11,054 1.5624 0.00%
2023-10-11 0 1.890 1.890 1.900 1.890 1.900 53,000 100,440 1.8951 1.539 1.539 1.547 1.539 1.547 65,094 1.5430 -0.53%
2023-10-10 0 1.900 1.880 1.900 1.900 1.900 5,000 9,500 1.9000 1.547 1.531 1.547 1.547 1.547 6,141 1.5470 0.00%
2023-10-09 0 1.900 1.880 1.900 - - 0 0 - 1.547 1.531 1.547 - - 0 - 0.00%
2023-10-06 0 1.900 1.880 1.900 1.900 1.900 15,000 28,500 1.9000 1.547 1.531 1.547 1.547 1.547 18,423 1.5470 0.00%
2023-10-05 0 1.900 1.880 1.900 1.880 1.930 33,000 62,090 1.8815 1.547 1.531 1.547 1.531 1.571 40,530 1.5320 1.06%
2023-10-04 0 1.880 1.880 1.900 1.880 1.880 22,000 41,360 1.8800 1.531 1.531 1.547 1.531 1.531 27,020 1.5307 0.00%
2023-10-03 0 1.880 1.870 1.930 1.870 1.880 116,000 217,730 1.8770 1.531 1.523 1.571 1.523 1.531 142,469 1.5283 0.53%
2023-09-29 0 1.870 1.870 1.920 1.860 1.870 95,000 177,300 1.8663 1.523 1.523 1.563 1.514 1.523 116,677 1.5196 -1.06%
2023-09-28 0 1.890 1.890 1.920 1.880 1.880 3,000 5,640 1.8800 1.539 1.539 1.563 1.531 1.531 3,685 1.5307 0.00%
2023-09-27 0 1.890 1.890 1.920 1.880 1.880 3,000 5,640 1.8800 1.539 1.539 1.563 1.531 1.531 3,685 1.5307 -0.53%
2023-09-26 0 1.900 1.890 1.900 1.900 1.900 6,000 11,400 1.9000 1.547 1.539 1.547 1.547 1.547 7,369 1.5470 0.00%
2023-09-25 0 1.900 1.880 1.920 1.900 1.900 19,000 36,100 1.9000 1.547 1.531 1.563 1.547 1.547 23,335 1.5470 0.53%
2023-09-22 0 1.890 1.890 1.900 1.880 1.900 27,000 51,110 1.8930 1.539 1.539 1.547 1.531 1.547 33,161 1.5413 0.53%
2023-09-21 0 1.880 1.880 1.900 1.880 1.890 25,000 47,160 1.8864 1.531 1.531 1.547 1.531 1.539 30,705 1.5359 0.00%
2023-09-20 0 1.880 1.880 1.900 1.880 1.880 21,000 39,480 1.8800 1.531 1.531 1.547 1.531 1.531 25,792 1.5307 0.00%
2023-09-19 0 1.880 1.870 1.890 1.880 1.900 26,000 49,130 1.8896 1.531 1.523 1.539 1.531 1.547 31,933 1.5385 0.00%
2023-09-18 0 1.880 1.870 1.900 1.880 1.880 25,000 47,000 1.8800 1.531 1.523 1.547 1.531 1.531 30,705 1.5307 0.53%
2023-09-15 0 1.870 1.870 1.890 1.870 1.880 5,000 9,360 1.8720 1.523 1.523 1.539 1.523 1.531 6,141 1.5242 -1.06%
2023-09-14 0 1.890 1.880 1.900 - - 0 0 - 1.539 1.531 1.547 - - 0 - 0.00%
2023-09-13 0 1.890 1.890 1.900 1.890 1.890 11,000 20,790 1.8900 1.539 1.539 1.547 1.539 1.539 13,510 1.5389 0.00%
2023-09-12 0 1.890 1.890 1.900 1.880 1.900 38,000 71,900 1.8921 1.539 1.539 1.547 1.531 1.547 46,671 1.5406 -1.05%
2023-09-11 0 1.910 1.910 1.920 1.910 1.920 18,000 34,390 1.9106 1.555 1.555 1.563 1.555 1.563 22,107 1.5556 1.60%
2023-09-07 0 1.880 1.870 1.900 1.880 1.880 20,000 37,600 1.8800 1.531 1.523 1.547 1.531 1.531 24,564 1.5307 0.00%
2023-09-06 0 1.880 1.880 1.900 1.880 1.880 35,000 65,800 1.8800 1.531 1.531 1.547 1.531 1.531 42,986 1.5307 -1.05%
2023-09-05 0 1.900 1.880 1.900 1.880 1.900 49,000 92,940 1.8967 1.547 1.531 1.547 1.531 1.547 60,181 1.5443 0.53%
2023-09-04 0 1.890 1.890 1.900 1.890 1.900 58,000 110,100 1.8983 1.539 1.539 1.547 1.539 1.547 71,234 1.5456 -0.53%
2023-08-31 0 1.900 1.900 1.920 1.900 1.930 48,000 91,800 1.9125 1.547 1.547 1.563 1.547 1.571 58,953 1.5572 0.53%
2023-08-30 0 1.890 1.880 1.890 1.880 1.910 50,000 94,310 1.8862 1.539 1.531 1.539 1.531 1.555 61,409 1.5358 -1.05%
2023-08-29 0 1.910 1.910 1.950 1.900 1.910 35,000 66,430 1.8980 1.555 1.555 1.588 1.547 1.555 42,986 1.5454 1.06%
2023-08-28 0 1.890 1.890 1.900 1.890 1.950 317,000 600,110 1.8931 1.539 1.539 1.547 1.539 1.588 389,333 1.5414 0.53%
2023-08-25 0 1.880 1.880 1.900 1.880 1.880 17,000 31,960 1.8800 1.531 1.531 1.547 1.531 1.531 20,879 1.5307 0.00%
2023-08-24 0 1.880 1.850 1.900 - - 0 0 - 1.531 1.506 1.547 - - 0 - 0.00%
2023-08-23 0 1.880 1.840 1.900 - - 0 0 - 1.531 1.498 1.547 - - 0 - 0.00%
2023-08-22 0 1.880 1.850 1.900 1.870 1.880 80,000 150,100 1.8763 1.531 1.506 1.547 1.523 1.531 98,254 1.5277 1.62%
2023-08-21 0 1.850 1.840 1.880 1.850 1.870 78,000 145,440 1.8646 1.506 1.498 1.531 1.506 1.523 95,798 1.5182 -2.12%
2023-08-18 0 1.890 1.840 1.890 1.890 1.890 6,000 11,340 1.8900 1.539 1.498 1.539 1.539 1.539 7,369 1.5389 0.00%
2023-08-17 0 1.890 1.840 1.890 1.890 1.900 5,000 9,480 1.8960 1.539 1.498 1.539 1.539 1.547 6,141 1.5437 2.72%
2023-08-16 0 1.840 1.840 1.890 1.840 1.870 51,000 94,160 1.8463 1.498 1.498 1.539 1.498 1.523 62,637 1.5033 -2.65%
2023-08-15 0 1.890 1.890 1.950 1.820 1.900 91,000 168,700 1.8538 1.539 1.539 1.588 1.482 1.547 111,764 1.5094 -0.53%
2023-08-14 0 1.900 1.840 1.900 1.900 1.900 5,000 9,500 1.9000 1.547 1.498 1.547 1.547 1.547 6,141 1.5470 0.00%
2023-08-11 0 1.900 1.870 1.900 1.870 1.910 20,000 38,000 1.9000 1.547 1.523 1.547 1.523 1.555 24,564 1.5470 1.60%
2023-08-10 0 1.870 1.870 1.900 1.870 1.930 26,000 50,120 1.9277 1.523 1.523 1.547 1.523 1.571 31,933 1.5696 -3.11%
2023-08-09 0 1.930 1.930 1.940 1.910 1.930 73,000 140,580 1.9258 1.571 1.571 1.580 1.555 1.571 89,657 1.5680 2.12%
2023-08-08 0 1.890 1.860 1.900 1.860 1.890 15,000 28,320 1.8880 1.539 1.514 1.547 1.514 1.539 18,423 1.5372 0.53%
2023-08-07 0 1.880 1.880 1.900 1.880 1.900 52,000 98,550 1.8952 1.531 1.531 1.547 1.531 1.547 63,865 1.5431 -1.05%
2023-08-04 0 1.900 1.890 1.900 1.880 1.920 102,000 193,820 1.9002 1.547 1.539 1.547 1.531 1.563 125,274 1.5472 -2.56%
2023-08-03 0 1.950 1.950 1.980 1.910 1.950 48,000 92,940 1.9363 1.588 1.588 1.612 1.555 1.588 58,953 1.5765 1.56%
2023-08-02 0 1.920 1.920 1.970 1.910 1.970 94,000 184,900 1.9670 1.563 1.563 1.604 1.555 1.604 115,449 1.6016 0.00%
2023-08-01 0 1.920 1.920 1.950 1.920 1.960 84,000 163,620 1.9479 1.563 1.563 1.588 1.563 1.596 103,167 1.5860 0.00%
2023-07-31 0 1.920 1.920 1.990 1.920 1.940 34,000 65,500 1.9265 1.563 1.563 1.620 1.563 1.580 41,758 1.5686 0.00%
2023-07-28 0 1.920 1.920 1.970 1.910 1.990 134,000 263,940 1.9697 1.563 1.563 1.604 1.555 1.620 164,576 1.6038 -2.04%
2023-07-27 0 1.960 1.950 1.990 1.930 1.980 15,000 29,630 1.9753 1.596 1.588 1.620 1.571 1.612 18,423 1.6083 0.00%
2023-07-26 0 1.960 1.960 1.980 1.950 1.960 18,000 35,200 1.9556 1.596 1.596 1.612 1.588 1.596 22,107 1.5922 -1.01%
2023-07-25 0 1.980 1.900 1.980 1.950 1.980 105,000 205,910 1.9610 1.612 1.547 1.612 1.588 1.612 128,959 1.5967 1.54%
2023-07-24 0 1.950 1.950 1.980 1.940 1.950 35,000 67,950 1.9414 1.588 1.588 1.612 1.580 1.588 42,986 1.5807 1.04%
2023-07-21 0 1.930 1.930 1.950 1.920 1.950 30,000 57,990 1.9330 1.571 1.571 1.588 1.563 1.588 36,845 1.5739 0.00%
2023-07-20 0 1.930 1.900 1.930 1.930 1.930 13,000 25,090 1.9300 1.571 1.547 1.571 1.571 1.571 15,966 1.5714 0.00%
2023-07-19 0 1.930 1.900 1.970 1.930 1.930 16,000 30,880 1.9300 1.571 1.547 1.604 1.571 1.571 19,651 1.5714 1.58%
2023-07-18 0 1.900 1.900 1.910 1.880 1.930 37,000 70,500 1.9054 1.547 1.547 1.555 1.531 1.571 45,443 1.5514 -1.04%
2023-07-14 0 1.920 1.850 1.920 - - 0 0 - 1.563 1.506 1.563 - - 0 - -0.52%
2023-07-13 0 1.930 1.850 1.930 1.880 1.930 15,000 28,410 1.8940 1.571 1.506 1.571 1.531 1.571 18,423 1.5421 0.00%
2023-07-12 0 1.930 1.900 1.940 - - 0 0 - 1.571 1.547 1.580 - - 0 - 0.00%
2023-07-11 0 1.930 1.930 1.940 1.920 1.930 67,000 128,810 1.9225 1.571 1.571 1.580 1.563 1.571 82,288 1.5654 1.05%
2023-07-10 0 1.910 1.880 1.910 - - 0 0 - 1.555 1.531 1.555 - - 0 - 0.00%
2023-07-07 0 1.910 1.900 1.920 1.910 1.930 60,000 115,000 1.9167 1.555 1.547 1.563 1.555 1.571 73,691 1.5606 -0.52%
2023-07-06 0 1.920 1.920 1.930 1.880 1.920 29,000 55,370 1.9093 1.563 1.563 1.571 1.531 1.563 35,617 1.5546 0.00%
2023-07-05 0 1.920 1.850 1.920 1.920 1.940 2,000 3,860 1.9300 1.563 1.506 1.563 1.563 1.580 2,456 1.5714 1.05%
2023-07-04 0 1.900 1.850 1.900 1.900 1.940 9,000 17,340 1.9267 1.547 1.506 1.547 1.547 1.580 11,054 1.5687 -2.06%
2023-07-03 0 1.940 1.850 1.940 1.900 1.940 2,000 3,840 1.9200 1.580 1.506 1.580 1.547 1.580 2,456 1.5633 3.19%
2023-06-30 0 1.880 1.860 1.890 1.840 1.890 38,000 70,860 1.8647 1.531 1.514 1.539 1.498 1.539 46,671 1.5183 -1.05%
2023-06-29 0 1.900 1.850 1.930 1.900 1.900 2,000 3,800 1.9000 1.547 1.506 1.571 1.547 1.547 2,456 1.5470 1.06%
2023-06-28 0 1.880 1.850 1.900 1.880 1.900 4,000 7,540 1.8850 1.531 1.506 1.547 1.531 1.547 4,913 1.5348 2.73%
2023-06-27 0 1.830 1.830 1.840 1.820 1.830 33,000 60,070 1.8203 1.490 1.490 1.498 1.482 1.490 40,530 1.4821 0.00%
2023-06-26 0 1.830 1.830 1.860 1.820 1.830 14,000 25,500 1.8214 1.490 1.490 1.514 1.482 1.490 17,195 1.4830 -0.54%
2023-06-23 0 1.840 1.830 1.860 1.840 1.930 54,000 100,780 1.8663 1.498 1.490 1.514 1.498 1.571 66,322 1.5196 -1.08%
2023-06-21 0 1.860 1.860 1.920 1.860 1.930 37,000 69,430 1.8765 1.514 1.514 1.563 1.514 1.571 45,443 1.5279 -1.06%
2023-06-20 0 1.880 1.880 1.900 1.880 1.900 33,000 62,260 1.8867 1.531 1.531 1.547 1.531 1.547 40,530 1.5361 0.00%
2023-06-19 0 1.880 1.880 1.930 1.850 1.880 26,000 48,610 1.8696 1.531 1.531 1.571 1.506 1.531 31,933 1.5223 1.62%
2023-06-16 0 1.850 1.840 1.930 1.850 1.880 87,000 162,130 1.8636 1.506 1.498 1.571 1.506 1.531 106,852 1.5173 -4.15%
2023-06-15 0 1.930 1.880 1.930 - - 0 0 - 1.571 1.531 1.571 - - 0 - 0.00%
2023-06-14 0 1.930 1.880 1.930 1.940 1.940 1,000 1,940 1.9400 1.571 1.531 1.571 1.580 1.580 1,228 1.5796 2.12%
2023-06-13 0 1.890 1.890 1.900 1.890 1.890 52,000 98,280 1.8900 1.539 1.539 1.547 1.539 1.539 63,865 1.5389 0.00%
2023-06-12 0 1.890 1.890 1.900 1.880 1.980 101,000 192,990 1.9108 1.539 1.539 1.547 1.531 1.612 124,046 1.5558 -2.07%
2023-06-09 0 1.930 1.920 1.930 1.930 1.960 42,000 81,150 1.9321 1.571 1.563 1.571 1.571 1.596 51,584 1.5732 0.52%
2023-06-08 0 1.920 1.880 1.920 - - 0 0 - 1.563 1.531 1.563 - - 0 - -1.03%
2023-06-07 0 1.940 1.860 1.940 1.960 1.960 1,000 1,960 1.9600 1.580 1.514 1.580 1.596 1.596 1,228 1.5959 3.19%
2023-06-06 0 1.880 1.880 1.940 1.880 1.960 24,000 45,360 1.8900 1.531 1.531 1.580 1.531 1.596 29,476 1.5389 0.00%
2023-06-05 0 1.880 1.830 1.880 1.950 1.950 1,000 1,950 1.9500 1.531 1.490 1.531 1.588 1.588 1,228 1.5877 0.00%
2023-06-02 0 1.880 1.820 1.880 - - 0 0 - 1.531 1.482 1.531 - - 0 - -1.05%
2023-06-01 0 1.900 1.810 1.900 1.900 1.900 1,000 1,900 1.9000 1.547 1.474 1.547 1.547 1.547 1,228 1.5470 4.40%
2023-05-31 0 1.820 1.810 1.820 1.820 1.960 13,000 23,920 1.8400 1.482 1.474 1.482 1.482 1.596 15,966 1.4982 -3.19%
2023-05-30 0 1.880 1.830 1.890 1.880 1.900 3,000 5,660 1.8867 1.531 1.490 1.539 1.531 1.547 3,685 1.5361 0.00%
2023-05-29 0 1.880 1.820 1.880 1.830 1.900 11,000 20,680 1.8800 1.531 1.482 1.531 1.490 1.547 13,510 1.5307 2.73%
2023-05-25 0 1.830 1.810 1.870 1.830 1.880 55,000 100,810 1.8329 1.490 1.474 1.523 1.490 1.531 67,550 1.4924 -2.66%
2023-05-24 0 1.880 1.860 1.880 1.880 1.980 43,000 81,020 1.8842 1.531 1.514 1.531 1.531 1.612 52,812 1.5341 -2.59%
2023-05-23 0 1.930 1.880 1.930 1.880 1.950 21,000 39,970 1.9033 1.571 1.531 1.571 1.531 1.588 25,792 1.5497 0.00%
2023-05-22 0 1.930 1.890 1.930 1.880 1.950 43,000 81,650 1.8988 1.571 1.539 1.571 1.531 1.588 52,812 1.5461 0.52%
2023-05-19 0 1.920 1.900 1.940 1.920 1.930 4,000 7,710 1.9275 1.563 1.547 1.580 1.563 1.571 4,913 1.5694 -1.03%
2023-05-18 0 1.940 1.920 1.940 1.880 1.960 161,000 306,310 1.9025 1.580 1.563 1.580 1.531 1.596 197,737 1.5491 2.65%
2023-05-17 0 1.890 1.870 1.890 1.880 1.920 24,000 45,190 1.8829 1.539 1.523 1.539 1.531 1.563 29,476 1.5331 1.07%
2023-05-16 0 1.870 1.820 1.870 1.850 1.920 409,000 782,720 1.9137 1.523 1.482 1.523 1.506 1.563 502,326 1.5582 0.66%
2023-05-15 0 2.060 2.060 2.100 2.050 2.110 85,000 176,890 2.0811 1.513 1.513 1.542 1.505 1.549 115,759 1.5281 -0.48%
2023-05-12 0 2.070 2.050 2.070 2.000 2.070 227,000 460,310 2.0278 1.520 1.505 1.520 1.469 1.520 309,146 1.4890 0.49%
2023-05-11 0 2.060 2.060 2.090 2.050 2.100 170,000 352,280 2.0722 1.513 1.513 1.535 1.505 1.542 231,519 1.5216 1.98%
2023-05-10 0 2.020 2.020 2.080 2.020 2.140 258,000 535,730 2.0765 1.483 1.483 1.527 1.483 1.571 351,364 1.5247 -3.81%
2023-05-09 0 2.100 2.100 2.140 2.100 2.140 74,000 155,890 2.1066 1.542 1.542 1.571 1.542 1.571 100,779 1.5469 0.00%
2023-05-08 0 2.100 2.090 2.140 2.060 2.140 516,000 1,071,890 2.0773 1.542 1.535 1.571 1.513 1.571 702,728 1.5253 -0.94%
2023-05-05 0 2.120 2.080 2.120 2.050 2.120 569,000 1,188,680 2.0891 1.557 1.527 1.557 1.505 1.557 774,907 1.5340 2.91%
2023-05-04 0 2.060 2.050 2.060 2.030 2.060 92,000 188,970 2.0540 1.513 1.505 1.513 1.491 1.513 125,293 1.5082 0.98%
2023-05-03 0 2.040 2.030 2.060 2.030 2.050 136,000 278,060 2.0446 1.498 1.491 1.513 1.491 1.505 185,215 1.5013 -0.49%
2023-05-02 0 2.050 2.040 2.050 2.020 2.050 200,000 407,750 2.0388 1.505 1.498 1.505 1.483 1.505 272,375 1.4970 1.99%
2023-04-28 0 2.010 1.990 2.010 1.980 2.010 288,000 573,630 1.9918 1.476 1.461 1.476 1.454 1.476 392,220 1.4625 -1.47%
2023-04-27 0 2.040 1.990 2.040 1.950 2.040 141,000 276,420 1.9604 1.498 1.461 1.498 1.432 1.498 192,024 1.4395 3.03%
2023-04-26 0 1.980 1.950 1.980 1.950 2.000 141,000 276,180 1.9587 1.454 1.432 1.454 1.432 1.469 192,024 1.4383 -1.00%
2023-04-25 0 2.000 1.970 2.000 1.930 2.000 146,000 287,500 1.9692 1.469 1.447 1.469 1.417 1.469 198,834 1.4459 1.01%
2023-04-24 0 1.980 1.970 1.980 1.950 1.980 294,000 573,330 1.9501 1.454 1.447 1.454 1.432 1.454 400,392 1.4319 1.54%
2023-04-21 0 1.950 1.940 1.950 1.940 1.950 346,000 674,300 1.9488 1.432 1.425 1.432 1.425 1.432 471,209 1.4310 0.00%
2023-04-20 0 1.950 1.940 1.950 1.940 1.950 258,000 502,900 1.9492 1.432 1.425 1.432 1.425 1.432 351,364 1.4313 0.00%
2023-04-19 0 1.950 1.940 1.950 1.950 1.960 438,000 854,180 1.9502 1.432 1.425 1.432 1.432 1.439 596,502 1.4320 -1.02%
2023-04-18 0 1.970 1.960 1.970 1.950 1.970 133,000 260,470 1.9584 1.447 1.439 1.447 1.432 1.447 181,129 1.4380 -0.51%
2023-04-17 0 1.980 1.950 1.990 1.950 1.980 416,000 811,500 1.9507 1.454 1.432 1.461 1.432 1.454 566,540 1.4324 1.54%
2023-04-14 0 1.950 1.940 1.950 1.940 1.960 834,000 1,626,320 1.9500 1.432 1.425 1.432 1.425 1.439 1,135,804 1.4319 -1.02%
2023-04-13 0 1.970 1.950 1.990 1.950 1.970 1,245,000 2,437,090 1.9575 1.447 1.432 1.461 1.432 1.447 1,695,535 1.4374 -1.50%
2023-04-12 0 2.000 1.970 2.000 1.940 2.000 445,000 868,740 1.9522 1.469 1.447 1.469 1.425 1.469 606,035 1.4335 2.04%
2023-04-11 0 1.960 1.940 1.960 1.950 2.000 896,000 1,747,360 1.9502 1.439 1.425 1.439 1.432 1.469 1,220,241 1.4320 1.03%
2023-04-06 0 1.940 1.910 1.950 1.940 1.950 56,000 109,090 1.9480 1.425 1.402 1.432 1.425 1.432 76,265 1.4304 -0.51%
2023-04-04 0 1.950 1.940 1.960 1.950 1.950 73,000 142,350 1.9500 1.432 1.425 1.439 1.432 1.432 99,417 1.4318 0.52%
2023-04-03 0 1.940 1.940 1.950 1.940 1.950 65,000 126,740 1.9498 1.425 1.425 1.432 1.425 1.432 88,522 1.4317 0.00%
2023-03-31 0 1.940 1.930 1.950 1.940 1.950 94,000 183,050 1.9473 1.425 1.417 1.432 1.425 1.432 128,016 1.4299 -0.51%
2023-03-30 0 1.950 1.940 1.950 1.950 1.960 134,000 261,350 1.9504 1.432 1.425 1.432 1.432 1.439 182,491 1.4321 0.00%
2023-03-29 0 1.950 1.940 1.950 1.940 1.950 79,000 153,880 1.9478 1.432 1.425 1.432 1.425 1.432 107,588 1.4303 0.00%
2023-03-28 0 1.950 1.940 1.950 1.950 1.960 704,000 1,374,510 1.9524 1.432 1.425 1.432 1.432 1.439 958,761 1.4336 0.00%
2023-03-27 0 1.950 1.920 1.950 1.900 1.950 101,000 193,140 1.9123 1.432 1.410 1.432 1.395 1.432 137,549 1.4041 2.63%
2023-03-24 0 1.900 1.850 1.900 1.900 1.900 6,000 11,400 1.9000 1.395 1.358 1.395 1.395 1.395 8,171 1.3951 0.00%
2023-03-23 0 1.900 1.850 1.900 1.880 1.900 12,000 22,760 1.8967 1.395 1.358 1.395 1.380 1.395 16,343 1.3927 0.00%
2023-03-22 0 1.900 1.840 1.900 1.840 1.910 19,000 35,460 1.8663 1.395 1.351 1.395 1.351 1.402 25,876 1.3704 -0.52%
2023-03-21 0 1.910 1.840 1.910 1.870 1.910 8,000 15,040 1.8800 1.402 1.351 1.402 1.373 1.402 10,895 1.3804 0.00%
2023-03-20 0 1.910 1.870 1.910 - - 0 0 - 1.402 1.373 1.402 - - 0 - -1.04%
2023-03-17 0 1.930 1.880 1.940 1.880 1.940 25,000 47,720 1.9088 1.417 1.380 1.425 1.380 1.425 34,047 1.4016 1.05%
2023-03-16 0 1.910 1.840 1.910 - - 0 0 - 1.402 1.351 1.402 - - 0 - 0.00%
2023-03-15 0 1.910 1.830 1.920 - - 0 0 - 1.402 1.344 1.410 - - 0 - 0.00%
2023-03-14 0 1.910 1.850 1.910 1.880 1.910 5,000 9,460 1.8920 1.402 1.358 1.402 1.380 1.402 6,809 1.3893 1.60%
2023-03-13 0 1.880 1.860 1.910 1.860 1.900 18,000 33,600 1.8667 1.380 1.366 1.402 1.366 1.395 24,514 1.3707 2.17%
2023-03-10 0 1.840 1.820 1.860 1.820 1.900 5,000 9,250 1.8500 1.351 1.336 1.366 1.336 1.395 6,809 1.3584 0.55%
2023-03-09 0 1.830 1.830 1.900 1.830 1.920 21,000 39,220 1.8676 1.344 1.344 1.395 1.344 1.410 28,599 1.3714 -1.61%
2023-03-08 0 1.860 1.850 1.940 1.860 1.900 18,000 33,610 1.8672 1.366 1.358 1.425 1.366 1.395 24,514 1.3711 -3.12%
2023-03-07 0 1.920 1.860 1.920 1.850 1.950 73,000 138,150 1.8925 1.410 1.366 1.410 1.358 1.432 99,417 1.3896 2.13%
2023-03-06 0 1.880 1.880 1.930 1.860 1.860 3,000 5,580 1.8600 1.380 1.380 1.417 1.366 1.366 4,086 1.3658 -2.59%
2023-03-03 0 1.930 1.850 1.930 - - 0 0 - 1.417 1.358 1.417 - - 0 - -0.52%
2023-03-02 0 1.940 1.850 1.940 - - 0 0 - 1.425 1.358 1.425 - - 0 - -0.51%
2023-03-01 0 1.950 1.880 1.950 1.900 1.950 12,000 23,300 1.9417 1.432 1.380 1.432 1.395 1.432 16,343 1.4257 1.56%
2023-02-28 0 1.920 1.860 1.920 1.920 1.920 2,000 3,840 1.9200 1.410 1.366 1.410 1.410 1.410 2,724 1.4098 -1.54%
2023-02-27 0 1.950 1.920 1.950 - - 0 0 - 1.432 1.410 1.432 - - 0 - 0.00%
2023-02-24 0 1.950 1.920 1.950 1.950 1.950 2,000 3,900 1.9500 1.432 1.410 1.432 1.432 1.432 2,724 1.4318 0.00%
2023-02-23 0 1.950 1.920 1.950 - - 0 0 - 1.432 1.410 1.432 - - 0 - 0.00%
2023-02-22 0 1.950 1.920 1.950 - - 0 0 - 1.432 1.410 1.432 - - 0 - -1.02%
2023-02-21 0 1.970 1.920 1.970 1.920 1.970 226,000 440,770 1.9503 1.447 1.410 1.447 1.410 1.447 307,784 1.4321 0.51%
2023-02-20 0 1.960 1.960 1.970 1.930 1.960 232,000 452,480 1.9503 1.439 1.439 1.447 1.417 1.439 315,955 1.4321 1.55%
2023-02-17 0 1.930 1.850 1.950 1.930 1.930 1,000 1,930 1.9300 1.417 1.358 1.432 1.417 1.417 1,362 1.4172 0.00%
2023-02-16 0 1.930 1.850 1.930 - - 0 0 - 1.417 1.358 1.417 - - 0 - 0.00%
2023-02-15 0 1.930 1.860 1.950 - - 0 0 - 1.417 1.366 1.432 - - 0 - 0.00%
2023-02-14 0 1.930 1.900 1.950 - - 0 0 - 1.417 1.395 1.432 - - 0 - 0.00%
2023-02-13 0 1.930 1.860 1.930 - - 0 0 - 1.417 1.366 1.417 - - 0 - -1.03%
2023-02-10 0 1.950 1.860 1.950 1.950 1.950 1,000 1,950 1.9500 1.432 1.366 1.432 1.432 1.432 1,362 1.4318 0.00%
2023-02-09 0 1.950 1.890 1.950 1.930 1.960 334,000 651,100 1.9494 1.432 1.388 1.432 1.417 1.439 454,867 1.4314 3.72%
2023-02-08 0 1.880 1.880 1.950 1.880 1.880 6,000 11,280 1.8800 1.380 1.380 1.432 1.380 1.380 8,171 1.3804 0.00%
2023-02-07 0 1.880 1.880 1.940 - - 0 0 - 1.380 1.380 1.425 - - 0 - 0.00%
2023-02-06 0 1.880 1.880 1.950 1.870 1.870 10,000 18,700 1.8700 1.380 1.380 1.432 1.373 1.373 13,619 1.3731 -2.59%
2023-02-03 0 1.930 1.900 1.930 1.900 1.930 5,000 9,610 1.9220 1.417 1.395 1.417 1.395 1.417 6,809 1.4113 -1.03%
2023-02-02 0 1.950 1.920 2.000 - - 0 0 - 1.432 1.410 1.469 - - 0 - 0.00%
2023-02-01 0 1.950 1.950 2.050 1.900 1.900 218,000 414,200 1.9000 1.432 1.432 1.505 1.395 1.395 296,889 1.3951 2.63%
2023-01-31 0 1.900 1.890 1.900 1.890 1.910 156,000 296,430 1.9002 1.395 1.388 1.395 1.388 1.402 212,453 1.3953 0.00%
2023-01-30 0 1.900 1.890 1.900 1.900 1.900 43,000 81,700 1.9000 1.395 1.388 1.395 1.395 1.395 58,561 1.3951 0.53%
2023-01-27 0 1.890 1.890 1.900 1.880 1.900 24,000 45,580 1.8992 1.388 1.388 1.395 1.380 1.395 32,685 1.3945 0.53%
2023-01-26 0 1.880 1.880 1.900 1.880 1.890 33,000 62,110 1.8821 1.380 1.380 1.395 1.380 1.388 44,942 1.3820 0.00%
2023-01-20 0 1.880 1.880 1.900 1.860 1.880 10,000 18,780 1.8780 1.380 1.380 1.395 1.366 1.380 13,619 1.3790 1.08%
2023-01-19 0 1.860 1.860 1.880 1.850 1.860 2,000 3,710 1.8550 1.366 1.366 1.380 1.358 1.366 2,724 1.3621 0.00%
2023-01-18 0 1.860 1.860 1.890 1.860 1.880 13,000 24,380 1.8754 1.366 1.366 1.388 1.366 1.380 17,704 1.3771 -1.06%
2023-01-17 0 1.880 1.880 1.900 1.880 1.900 63,000 118,840 1.8863 1.380 1.380 1.395 1.380 1.395 85,798 1.3851 -0.53%
2023-01-16 0 1.890 1.890 1.900 1.870 1.900 95,000 179,830 1.8929 1.388 1.388 1.395 1.373 1.395 129,378 1.3900 0.53%
2023-01-13 0 1.880 1.880 1.900 1.880 1.900 106,000 200,650 1.8929 1.380 1.380 1.395 1.380 1.395 144,359 1.3899 1.62%
2023-01-12 0 1.850 1.850 1.900 1.850 1.900 77,000 146,200 1.8987 1.358 1.358 1.395 1.358 1.395 104,864 1.3942 -3.14%
2023-01-11 0 1.910 1.910 1.990 1.900 1.910 21,000 39,910 1.9005 1.402 1.402 1.461 1.395 1.402 28,599 1.3955 -3.54%
2023-01-10 0 1.980 1.910 1.980 - - 0 0 - 1.454 1.402 1.454 - - 0 - -0.50%
2023-01-09 0 1.990 1.940 2.000 1.990 1.990 8,000 15,920 1.9900 1.461 1.425 1.469 1.461 1.461 10,895 1.4612 2.05%
2023-01-06 0 1.950 1.920 2.030 - - 0 0 - 1.432 1.410 1.491 - - 0 - 0.00%
2023-01-05 0 1.950 1.920 2.040 - - 0 0 - 1.432 1.410 1.498 - - 0 - 0.00%
2023-01-04 0 1.950 1.950 2.030 - - 0 0 - 1.432 1.432 1.491 - - 0 - 1.56%
2023-01-03 0 1.920 1.920 2.050 - - 0 0 - 1.410 1.410 1.505 - - 0 - 0.00%
2022-12-30 0 1.920 1.850 2.050 - - 0 0 - 1.410 1.358 1.505 - - 0 - 0.00%
2022-12-29 0 1.920 1.870 2.040 - - 0 0 - 1.410 1.373 1.498 - - 0 - 0.00%
2022-12-28 0 1.920 1.870 2.040 1.920 1.920 1,000 1,920 1.9200 1.410 1.373 1.498 1.410 1.410 1,362 1.4098 0.00%
2022-12-23 0 1.920 1.920 1.990 - - 0 0 - 1.410 1.410 1.461 - - 0 - 1.05%
2022-12-22 0 1.900 1.850 1.990 - - 0 0 - 1.395 1.358 1.461 - - 0 - 0.00%
2022-12-21 0 1.900 1.850 1.900 - - 0 0 - 1.395 1.358 1.395 - - 0 - 0.00%
2022-12-20 0 1.900 1.850 1.900 - - 0 0 - 1.395 1.358 1.395 - - 0 - -1.55%
2022-12-19 0 1.930 1.880 1.930 - - 0 0 - 1.417 1.380 1.417 - - 0 - -1.03%
2022-12-16 0 1.950 1.870 1.950 - - 0 0 - 1.432 1.373 1.432 - - 0 - 0.00%
2022-12-15 0 1.950 1.880 1.950 - - 0 0 - 1.432 1.380 1.432 - - 0 - 0.00%
2022-12-14 0 1.950 1.900 1.950 - - 0 0 - 1.432 1.395 1.432 - - 0 - 0.00%
2022-12-13 0 1.950 1.900 1.950 - - 0 0 - 1.432 1.395 1.432 - - 0 - 0.00%
2022-12-12 0 1.950 1.830 1.950 1.950 1.950 6,000 11,700 1.9500 1.432 1.344 1.432 1.432 1.432 8,171 1.4318 0.52%
2022-12-09 0 1.940 1.850 1.950 1.850 1.940 17,000 32,450 1.9088 1.425 1.358 1.432 1.358 1.425 23,152 1.4016 4.86%
2022-12-08 0 1.850 1.850 1.900 - - 0 0 - 1.358 1.358 1.395 - - 0 - 0.00%
2022-12-07 0 1.850 1.830 1.900 1.850 1.890 11,000 20,390 1.8536 1.358 1.344 1.395 1.358 1.388 14,981 1.3611 0.00%
2022-12-06 0 1.850 1.820 1.890 1.850 1.850 20,000 37,000 1.8500 1.358 1.336 1.388 1.358 1.358 27,238 1.3584 0.54%
2022-12-05 0 1.840 1.820 1.840 1.840 1.850 25,000 46,050 1.8420 1.351 1.336 1.351 1.351 1.358 34,047 1.3525 0.00%
2022-12-02 0 1.840 1.800 1.840 1.800 1.840 7,000 12,680 1.8114 1.351 1.322 1.351 1.322 1.351 9,533 1.3301 0.00%
2022-12-01 0 1.840 1.780 1.840 - - 0 0 - 1.351 1.307 1.351 - - 0 - 0.00%
2022-11-30 0 1.840 1.750 1.850 1.780 1.840 23,000 41,100 1.7870 1.351 1.285 1.358 1.307 1.351 31,323 1.3121 3.95%
2022-11-29 0 1.770 1.740 1.770 1.770 1.770 5,000 8,850 1.7700 1.300 1.278 1.300 1.300 1.300 6,809 1.2997 0.00%
2022-11-28 0 1.770 1.740 1.780 1.770 1.770 1,000 1,770 1.7700 1.300 1.278 1.307 1.300 1.300 1,362 1.2997 2.31%
2022-11-25 0 1.730 1.710 1.730 1.710 1.730 6,000 10,350 1.7250 1.270 1.256 1.270 1.256 1.270 8,171 1.2666 0.00%
2022-11-24 0 1.730 1.730 1.780 - - 0 0 - 1.270 1.270 1.307 - - 0 - 0.00%
2022-11-23 0 1.730 1.730 1.800 1.720 1.840 6,000 10,580 1.7633 1.270 1.270 1.322 1.263 1.351 8,171 1.2948 0.00%
2022-11-22 0 1.730 1.720 1.730 1.730 1.730 20,000 34,600 1.7300 1.270 1.263 1.270 1.270 1.270 27,238 1.2703 0.00%
2022-11-21 0 1.730 1.730 1.850 1.730 1.850 12,000 21,900 1.8250 1.270 1.270 1.358 1.270 1.358 16,343 1.3401 -3.89%
2022-11-18 0 1.800 1.720 1.840 1.780 1.840 10,000 18,200 1.8200 1.322 1.263 1.351 1.307 1.351 13,619 1.3364 5.88%
2022-11-17 0 1.700 1.700 1.800 1.690 1.840 5,000 9,050 1.8100 1.248 1.248 1.322 1.241 1.351 6,809 1.3290 -7.61%
2022-11-16 0 1.840 1.800 1.840 1.790 1.840 11,000 19,850 1.8045 1.351 1.322 1.351 1.314 1.351 14,981 1.3250 6.98%
2022-11-15 0 1.720 1.690 1.780 1.690 1.780 11,000 19,030 1.7300 1.263 1.241 1.307 1.241 1.307 14,981 1.2703 1.78%
2022-11-14 0 1.690 1.690 1.800 1.690 1.780 18,000 31,090 1.7272 1.241 1.241 1.322 1.241 1.307 24,514 1.2683 -1.17%
2022-11-11 0 1.710 1.700 1.780 1.700 1.710 13,000 22,120 1.7015 1.256 1.248 1.307 1.248 1.256 17,704 1.2494 3.01%
2022-11-10 0 1.660 1.660 1.670 1.660 1.730 4,000 6,710 1.6775 1.219 1.219 1.226 1.219 1.270 5,448 1.2318 0.00%
2022-11-09 0 1.660 1.660 1.750 1.660 1.740 18,000 30,680 1.7044 1.219 1.219 1.285 1.219 1.278 24,514 1.2515 0.61%
2022-11-08 0 1.650 1.650 1.770 1.650 1.850 15,000 26,100 1.7400 1.212 1.212 1.300 1.212 1.358 20,428 1.2776 -6.25%
2022-11-07 0 1.760 1.760 1.840 1.750 1.810 69,000 122,890 1.7810 1.292 1.292 1.351 1.285 1.329 93,969 1.3078 6.67%
2022-11-04 0 1.650 1.660 1.800 1.650 1.800 14,000 24,420 1.7443 1.212 1.219 1.322 1.212 1.322 19,066 1.2808 -5.71%
2022-11-03 0 1.750 1.750 1.830 1.750 1.840 24,000 42,580 1.7742 1.285 1.285 1.344 1.285 1.351 32,685 1.3027 -2.78%
2022-11-02 0 1.800 1.800 1.830 1.800 1.800 5,000 9,000 1.8000 1.322 1.322 1.344 1.322 1.322 6,809 1.3217 2.27%
2022-11-01 0 1.760 1.760 1.900 1.750 1.910 21,000 38,290 1.8233 1.292 1.292 1.395 1.285 1.402 28,599 1.3388 -8.33%
2022-10-31 0 1.920 1.760 1.920 1.800 1.920 32,000 58,130 1.8166 1.410 1.292 1.410 1.322 1.410 43,580 1.3339 6.67%
2022-10-28 0 1.800 1.700 1.800 1.790 1.800 28,000 50,390 1.7996 1.322 1.248 1.322 1.314 1.322 38,133 1.3214 0.00%
2022-10-27 0 1.800 1.700 1.800 1.800 1.800 2,000 3,600 1.8000 1.322 1.248 1.322 1.322 1.322 2,724 1.3217 0.00%
2022-10-26 0 1.800 1.700 1.800 1.800 1.800 10,000 18,000 1.8000 1.322 1.248 1.322 1.322 1.322 13,619 1.3217 2.86%
2022-10-25 0 1.750 1.750 1.800 1.750 1.800 18,000 32,140 1.7856 1.285 1.285 1.322 1.285 1.322 24,514 1.3111 -1.69%
2022-10-24 0 1.780 1.780 1.790 1.780 1.800 12,000 21,540 1.7950 1.307 1.307 1.314 1.307 1.322 16,343 1.3180 -0.56%
2022-10-21 0 1.790 1.790 1.800 1.790 1.800 27,000 48,580 1.7993 1.314 1.314 1.322 1.314 1.322 36,771 1.3212 -3.24%
2022-10-20 0 1.850 1.850 1.870 1.850 1.880 26,000 48,340 1.8592 1.358 1.358 1.373 1.358 1.380 35,409 1.3652 2.21%
2022-10-19 0 1.810 1.800 1.920 1.810 1.870 2,000 3,680 1.8400 1.329 1.322 1.410 1.329 1.373 2,724 1.3511 -2.16%
2022-10-18 0 1.850 1.850 1.910 - - 0 0 - 1.358 1.358 1.402 - - 0 - 2.21%
2022-10-17 0 1.810 1.800 1.910 1.810 1.810 1,000 1,810 1.8100 1.329 1.322 1.402 1.329 1.329 1,362 1.3290 -5.24%
2022-10-14 0 1.910 1.890 1.920 1.910 1.910 3,000 5,730 1.9100 1.402 1.388 1.410 1.402 1.402 4,086 1.4025 1.60%
2022-10-13 0 1.880 1.880 1.910 1.880 1.880 1,000 1,880 1.8800 1.380 1.380 1.402 1.380 1.380 1,362 1.3804 3.87%
2022-10-12 0 1.810 1.800 1.900 1.810 1.810 1,000 1,810 1.8100 1.329 1.322 1.395 1.329 1.329 1,362 1.3290 -3.21%
2022-10-11 0 1.870 1.800 1.870 1.880 1.880 1,000 1,880 1.8800 1.373 1.322 1.373 1.380 1.380 1,362 1.3804 3.89%
2022-10-10 0 1.800 1.700 1.880 1.800 1.800 1,000 1,800 1.8000 1.322 1.248 1.380 1.322 1.322 1,362 1.3217 -5.26%
2022-10-07 0 1.900 1.800 1.910 1.900 1.910 6,000 11,410 1.9017 1.395 1.322 1.402 1.395 1.402 8,171 1.3964 5.56%
2022-10-06 0 1.800 1.790 1.900 1.800 1.880 6,000 11,200 1.8667 1.322 1.314 1.395 1.322 1.380 8,171 1.3707 -5.26%
2022-10-05 0 1.900 1.790 1.920 - - 0 0 - 1.395 1.314 1.410 - - 0 - 0.00%
2022-10-03 0 1.900 1.790 1.910 - - 0 0 - 1.395 1.314 1.402 - - 0 - 0.00%
2022-09-30 0 1.900 1.790 1.900 1.900 1.900 2,000 3,800 1.9000 1.395 1.314 1.395 1.395 1.395 2,724 1.3951 -0.52%
2022-09-29 0 1.910 1.790 1.910 1.900 1.910 9,000 17,030 1.8922 1.402 1.314 1.402 1.395 1.402 12,257 1.3894 3.24%
2022-09-28 0 1.850 1.790 1.890 1.740 1.850 24,000 42,350 1.7646 1.358 1.314 1.388 1.278 1.358 32,685 1.2957 3.93%
2022-09-27 0 1.780 1.780 1.870 1.770 1.880 4,000 7,400 1.8500 1.307 1.307 1.373 1.300 1.380 5,448 1.3584 -2.73%
2022-09-26 0 1.830 1.760 1.880 1.820 1.860 3,000 5,510 1.8367 1.344 1.292 1.380 1.336 1.366 4,086 1.3486 3.98%
2022-09-23 0 1.760 1.760 1.870 1.760 1.850 11,000 20,260 1.8418 1.292 1.292 1.373 1.292 1.358 14,981 1.3524 -5.38%
2022-09-22 0 1.860 1.760 1.860 1.870 1.870 2,000 3,700 1.8500 1.366 1.292 1.366 1.373 1.373 2,724 1.3584 1.64%
2022-09-21 0 1.830 1.800 1.870 - - 0 0 - 1.344 1.322 1.373 - - 0 - 0.00%
2022-09-20 0 1.830 1.830 1.890 1.830 1.830 4,000 7,320 1.8300 1.344 1.344 1.388 1.344 1.344 5,448 1.3437 0.00%
2022-09-19 0 1.830 1.830 1.880 1.830 1.890 21,000 39,420 1.8771 1.344 1.344 1.380 1.344 1.388 28,599 1.3784 -2.66%
2022-09-16 0 1.880 1.760 1.890 1.830 1.890 27,000 50,790 1.8811 1.380 1.292 1.388 1.344 1.388 36,771 1.3813 0.53%
2022-09-15 0 1.870 1.820 1.870 1.900 1.900 1,000 1,900 1.9000 1.373 1.336 1.373 1.395 1.395 1,362 1.3951 3.31%
2022-09-14 0 1.810 1.810 1.890 1.810 1.900 6,000 11,000 1.8333 1.329 1.329 1.388 1.329 1.395 8,171 1.3462 -1.63%
2022-09-13 0 1.840 1.840 1.900 1.840 1.910 16,000 30,110 1.8819 1.351 1.351 1.395 1.351 1.402 21,790 1.3818 1.10%
2022-09-09 0 1.820 1.820 1.900 1.820 1.860 2,000 3,680 1.8400 1.336 1.336 1.395 1.336 1.366 2,724 1.3511 0.00%
2022-09-08 0 1.820 1.760 1.860 1.820 1.820 1,000 1,820 1.8200 1.336 1.292 1.366 1.336 1.336 1,362 1.3364 0.00%
2022-09-07 0 1.820 1.760 1.880 1.820 1.820 1,000 1,820 1.8200 1.336 1.292 1.380 1.336 1.336 1,362 1.3364 1.11%
2022-09-06 0 1.800 1.800 1.900 1.800 1.800 3,000 5,400 1.8000 1.322 1.322 1.395 1.322 1.322 4,086 1.3217 0.00%
2022-09-05 0 1.800 1.800 1.900 1.800 1.800 1,000 1,800 1.8000 1.322 1.322 1.395 1.322 1.322 1,362 1.3217 0.00%
2022-09-02 0 1.800 1.800 1.880 1.800 1.860 2,000 3,660 1.8300 1.322 1.322 1.380 1.322 1.366 2,724 1.3437 -2.17%
2022-09-01 0 1.840 1.840 1.920 1.840 1.840 1,000 1,840 1.8400 1.351 1.351 1.410 1.351 1.351 1,362 1.3511 -1.08%
2022-08-31 0 1.860 1.860 1.930 1.830 1.860 20,000 36,710 1.8355 1.366 1.366 1.417 1.344 1.366 27,238 1.3478 0.00%
2022-08-30 0 1.860 1.860 1.930 1.850 1.940 18,000 33,530 1.8628 1.366 1.366 1.417 1.358 1.425 24,514 1.3678 -2.11%
2022-08-29 0 1.900 1.880 2.080 1.900 1.900 1,000 1,900 1.9000 1.395 1.380 1.527 1.395 1.395 1,362 1.3951 0.00%
2022-08-26 0 1.900 1.890 2.020 1.900 1.970 2,000 3,870 1.9350 1.395 1.388 1.483 1.395 1.447 2,724 1.4208 1.60%
2022-08-25 0 1.870 1.900 1.970 1.870 1.870 1,000 1,870 1.8700 1.373 1.395 1.447 1.373 1.373 1,362 1.3731 -5.08%
2022-08-24 0 1.970 1.870 2.100 1.970 1.970 16,000 31,520 1.9700 1.447 1.373 1.542 1.447 1.447 21,790 1.4465 0.00%
2022-08-23 0 1.970 1.870 1.970 - - 0 0 - 1.447 1.373 1.447 - - 0 - 0.00%
2022-08-22 0 1.970 1.870 1.970 1.970 1.970 3,000 5,910 1.9700 1.447 1.373 1.447 1.447 1.447 4,086 1.4465 3.68%
2022-08-19 0 1.900 1.900 1.970 1.860 1.900 10,000 18,880 1.8880 1.395 1.395 1.447 1.366 1.395 13,619 1.3863 0.00%
2022-08-18 0 1.900 1.870 1.960 - - 0 0 - 1.395 1.373 1.439 - - 0 - 0.00%
2022-08-17 0 1.900 1.900 1.950 1.880 1.880 4,000 7,520 1.8800 1.395 1.395 1.432 1.380 1.380 5,448 1.3804 1.60%
2022-08-16 0 1.870 1.870 1.970 - - 0 0 - 1.373 1.373 1.447 - - 0 - 0.00%
2022-08-15 0 1.870 1.870 1.970 1.870 1.870 17,000 32,270 1.8982 1.373 1.373 1.447 1.373 1.373 23,152 1.3938 -1.58%
2022-08-12 0 1.900 1.900 1.990 - - 0 0 - 1.395 1.395 1.461 - - 0 - 1.60%
2022-08-11 0 1.870 1.870 1.990 - - 0 0 - 1.373 1.373 1.461 - - 0 - 0.00%
2022-08-10 0 1.870 1.870 1.990 - - 0 0 - 1.373 1.373 1.461 - - 0 - 0.00%
2022-08-09 0 1.870 1.870 1.990 - - 0 0 - 1.373 1.373 1.461 - - 0 - 0.00%
2022-08-08 0 1.870 1.870 1.970 - - 0 0 - 1.373 1.373 1.447 - - 0 - 0.00%
2022-08-05 0 1.870 1.870 2.000 - - 0 0 - 1.373 1.373 1.469 - - 0 - 0.54%
2022-08-04 0 1.860 1.860 2.000 1.860 1.860 1,000 1,860 1.8600 1.366 1.366 1.469 1.366 1.366 1,362 1.3658 -2.11%
2022-08-03 0 1.900 1.900 2.000 - - 0 0 - 1.395 1.395 1.469 - - 0 - 0.53%
2022-08-02 0 1.890 1.870 1.960 - - 0 0 - 1.388 1.373 1.439 - - 0 - 0.00%
2022-08-01 0 1.890 1.860 2.050 1.890 1.960 22,000 43,050 1.9568 1.388 1.366 1.505 1.388 1.439 29,961 1.4369 -3.57%
2022-07-29 0 1.960 1.900 2.000 1.960 1.970 24,000 47,250 1.9688 1.439 1.395 1.469 1.439 1.447 32,685 1.4456 -2.00%
2022-07-28 0 2.000 1.970 2.050 - - 0 0 - 1.469 1.447 1.505 - - 0 - -2.44%
2022-07-27 0 2.050 1.970 2.050 - - 0 0 - 1.505 1.447 1.505 - - 0 - -0.49%
2022-07-26 0 2.060 1.970 2.060 - - 0 0 - 1.513 1.447 1.513 - - 0 - 0.00%
2022-07-25 0 2.060 1.980 2.060 - - 0 0 - 1.513 1.454 1.513 - - 0 - 0.00%
2022-07-22 0 2.060 1.980 2.060 - - 0 0 - 1.513 1.454 1.513 - - 0 - 0.00%
2022-07-21 0 2.060 1.980 2.060 - - 0 0 - 1.513 1.454 1.513 - - 0 - -0.48%
2022-07-20 0 2.070 1.970 2.070 2.060 2.070 7,000 14,470 2.0671 1.520 1.447 1.520 1.513 1.520 9,533 1.5179 4.55%
2022-07-19 0 1.980 1.980 2.080 1.980 1.980 125,000 246,320 1.9706 1.454 1.454 1.527 1.454 1.454 170,234 1.4469 0.00%
2022-07-18 0 1.980 1.960 1.980 1.960 1.980 174,000 341,240 1.9611 1.454 1.439 1.454 1.439 1.454 236,966 1.4400 0.51%
2022-07-15 0 1.970 1.970 2.090 1.970 1.980 4,000 7,890 1.9725 1.447 1.447 1.535 1.447 1.454 5,448 1.4484 -1.50%
2022-07-14 0 2.000 1.970 2.090 - - 0 0 - 1.469 1.447 1.535 - - 0 - 0.00%
2022-07-13 0 2.000 1.980 2.100 - - 29,000 58,180 2.0062 1.469 1.454 1.542 - - 39,494 1.4731 0.00%
2022-07-12 0 2.000 2.000 2.090 - - 0 0 - 1.469 1.469 1.535 - - 0 - 0.00%
2022-07-11 0 2.000 1.960 2.030 2.000 2.060 92,000 186,650 2.0288 1.469 1.439 1.491 1.469 1.513 125,293 1.4897 -2.91%
2022-07-08 0 2.060 2.000 2.060 - - 110,000 228,800 2.0800 1.513 1.469 1.513 - - 149,806 1.5273 0.00%
2022-07-07 0 2.060 2.000 2.060 - - 80,000 164,000 2.0500 1.513 1.469 1.513 - - 108,950 1.5053 -1.44%
2022-07-06 0 2.090 1.970 2.090 1.980 2.090 209,000 416,340 1.9921 1.535 1.447 1.535 1.454 1.535 284,632 1.4627 3.98%
2022-07-05 0 2.010 1.990 2.010 - - 70,000 140,000 2.0000 1.476 1.461 1.476 - - 95,331 1.4686 -2.43%
2022-07-04 0 2.060 1.920 2.060 1.930 2.070 282,000 580,190 2.0574 1.513 1.410 1.513 1.417 1.520 384,049 1.5107 6.74%
2022-06-30 0 1.930 1.880 2.030 - - 0 0 - 1.417 1.380 1.491 - - 0 - 0.00%
2022-06-29 0 1.930 1.890 1.980 - - 0 0 - 1.417 1.388 1.454 - - 0 - 0.00%
2022-06-28 0 1.930 1.890 2.000 1.930 1.930 1,000 1,930 1.9300 1.417 1.388 1.469 1.417 1.417 1,362 1.4172 0.00%
2022-06-27 0 1.930 1.930 2.030 1.920 1.950 6,000 11,650 1.9417 1.417 1.417 1.491 1.410 1.432 8,171 1.4257 -1.03%
2022-06-24 0 1.950 1.880 1.990 - - 0 0 - 1.432 1.380 1.461 - - 0 - 0.00%
2022-06-23 0 1.950 1.870 2.000 1.950 1.950 13,000 25,350 1.9500 1.432 1.373 1.469 1.432 1.432 17,704 1.4318 -2.50%
2022-06-22 0 2.000 1.980 2.000 2.000 2.050 53,000 107,880 2.0355 1.469 1.454 1.469 1.469 1.505 72,179 1.4946 2.56%
2022-06-21 0 1.950 1.870 2.060 - - 0 0 - 1.432 1.373 1.513 - - 0 - 0.00%
2022-06-20 0 1.950 1.880 1.950 1.950 1.950 1,000 1,950 1.9500 1.432 1.380 1.432 1.432 1.432 1,362 1.4318 3.17%
2022-06-17 0 1.890 1.890 1.940 1.890 1.890 2,000 3,780 1.8900 1.388 1.388 1.425 1.388 1.388 2,724 1.3878 1.61%
2022-06-16 0 1.860 1.850 1.950 1.860 1.880 3,000 5,600 1.8667 1.366 1.358 1.432 1.366 1.380 4,086 1.3707 -2.11%
2022-06-15 0 1.900 1.870 1.950 - - 0 0 - 1.395 1.373 1.432 - - 0 - 0.00%
2022-06-14 0 1.900 1.860 1.950 1.860 1.900 15,000 28,420 1.8947 1.395 1.366 1.432 1.366 1.395 20,428 1.3912 0.00%
2022-06-13 0 1.900 1.890 1.980 1.900 1.900 1,000 1,900 1.9000 1.395 1.388 1.454 1.395 1.395 1,362 1.3951 -3.55%
2022-06-10 0 1.970 1.930 2.010 1.930 1.970 3,000 5,830 1.9433 1.447 1.417 1.476 1.417 1.447 4,086 1.4270 4.23%
2022-06-09 0 1.890 1.860 2.000 1.890 1.990 7,000 13,630 1.9471 1.388 1.366 1.469 1.388 1.461 9,533 1.4298 -0.53%
2022-06-08 0 1.900 1.900 2.000 1.870 2.040 13,000 25,900 1.9923 1.395 1.395 1.469 1.373 1.498 17,704 1.4629 -6.40%
2022-06-07 0 2.030 1.860 2.030 2.010 2.040 2,000 4,050 2.0250 1.491 1.366 1.491 1.476 1.498 2,724 1.4869 2.53%
2022-06-06 0 1.980 1.940 2.010 1.980 1.990 19,000 37,640 1.9811 1.454 1.425 1.476 1.454 1.461 25,876 1.4546 0.00%
2022-06-02 0 1.980 1.860 1.990 - - 1,000 1,990 1.9900 1.454 1.366 1.461 - - 1,362 1.4612 0.00%
2022-06-01 0 1.980 1.840 2.060 - - 0 0 - 1.454 1.351 1.513 - - 0 - 0.00%
2022-05-31 0 1.980 1.950 2.040 1.980 1.980 1,000 1,980 1.9800 1.454 1.432 1.498 1.454 1.454 1,362 1.4539 0.00%
2022-05-30 0 1.980 1.910 1.980 1.910 1.980 20,000 38,690 1.9345 1.454 1.402 1.454 1.402 1.454 27,238 1.4205 1.54%
2022-05-27 0 1.950 1.920 1.960 - - 4,000 7,880 1.9700 1.432 1.410 1.439 - - 5,448 1.4465 0.00%
2022-05-26 0 1.950 1.900 1.950 1.900 1.950 3,000 5,780 1.9267 1.432 1.395 1.432 1.395 1.432 4,086 1.4147 7.14%
2022-05-25 0 1.820 1.820 1.910 1.820 2.030 5,000 9,520 1.9040 1.336 1.336 1.402 1.336 1.491 6,809 1.3981 -4.21%
2022-05-24 0 1.900 1.900 1.950 1.890 1.920 8,000 15,420 1.9275 1.395 1.395 1.432 1.388 1.410 10,895 1.4153 -1.04%
2022-05-23 0 1.920 1.920 1.960 1.920 2.000 2,000 3,920 1.9600 1.410 1.410 1.439 1.410 1.469 2,724 1.4392 0.52%
2022-05-20 0 1.910 1.910 1.990 1.910 1.990 4,000 7,760 1.9400 1.402 1.402 1.461 1.402 1.461 5,448 1.4245 -2.05%
2022-05-19 0 1.950 1.850 2.000 1.950 2.000 37,000 72,200 1.9514 1.432 1.358 1.469 1.432 1.469 50,389 1.4328 0.00%
2022-05-18 0 1.950 1.820 1.950 1.950 1.950 1,000 1,950 1.9500 1.432 1.336 1.432 1.432 1.432 1,362 1.4318 2.63%
2022-05-17 0 1.900 1.850 1.950 1.900 1.960 6,000 11,460 1.9100 1.395 1.358 1.432 1.395 1.439 8,171 1.4025 0.41%
2022-05-16 0 2.060 2.020 2.100 2.060 2.060 13,000 26,780 2.0600 1.390 1.363 1.416 1.390 1.390 19,273 1.3895 0.00%
2022-05-13 0 2.060 2.020 2.070 2.060 2.060 1,000 2,060 2.0600 1.390 1.363 1.396 1.390 1.390 1,483 1.3895 0.00%
2022-05-12 0 2.060 2.010 2.070 2.030 2.060 4,000 8,190 2.0475 1.390 1.356 1.396 1.369 1.390 5,930 1.3811 -0.96%
2022-05-11 0 2.080 2.030 2.100 2.060 2.080 9,000 18,700 2.0778 1.403 1.369 1.416 1.390 1.403 13,343 1.4015 1.46%
2022-05-10 0 2.050 2.020 2.050 2.020 2.050 11,000 22,310 2.0282 1.383 1.363 1.383 1.363 1.383 16,308 1.3680 0.00%
2022-05-06 0 2.050 2.020 2.080 2.050 2.050 1,000 2,050 2.0500 1.383 1.363 1.403 1.383 1.383 1,483 1.3828 0.00%
2022-05-05 0 2.050 2.030 2.080 2.030 2.050 4,000 8,140 2.0350 1.383 1.369 1.403 1.369 1.383 5,930 1.3726 0.99%
2022-05-04 0 2.030 2.030 2.100 2.030 2.080 13,000 26,990 2.0762 1.369 1.369 1.416 1.369 1.403 19,273 1.4004 -4.69%
2022-05-03 0 2.130 2.040 2.130 - - 0 0 - 1.437 1.376 1.437 - - 0 - 0.00%
2022-04-29 0 2.130 2.080 2.130 2.080 2.140 10,000 21,010 2.1010 1.437 1.403 1.437 1.403 1.443 14,825 1.4172 2.40%
2022-04-28 0 2.080 2.030 2.120 2.070 2.080 4,000 8,300 2.0750 1.403 1.369 1.430 1.396 1.403 5,930 1.3996 1.46%
2022-04-27 0 2.050 2.020 2.050 - - 0 0 - 1.383 1.363 1.383 - - 0 - 0.00%
2022-04-26 0 2.050 2.020 2.080 2.050 2.050 5,000 10,250 2.0500 1.383 1.363 1.403 1.383 1.383 7,413 1.3828 1.49%
2022-04-25 0 2.020 2.020 2.050 2.020 2.050 17,000 34,470 2.0276 1.363 1.363 1.383 1.363 1.383 25,203 1.3677 -1.94%
2022-04-22 0 2.060 2.050 2.100 2.050 2.090 39,000 80,530 2.0649 1.390 1.383 1.416 1.383 1.410 57,819 1.3928 -2.37%
2022-04-21 0 2.110 2.050 2.110 - - 0 0 - 1.423 1.383 1.423 - - 0 - -0.47%
2022-04-20 0 2.120 2.050 2.120 - - 0 0 - 1.430 1.383 1.430 - - 0 - -0.47%
2022-04-19 0 2.130 2.040 2.130 - - 0 0 - 1.437 1.376 1.437 - - 0 - 0.00%
2022-04-14 0 2.130 2.040 2.130 - - 0 0 - 1.437 1.376 1.437 - - 0 - 0.00%
2022-04-13 0 2.130 2.030 2.130 2.130 2.130 2,000 4,260 2.1300 1.437 1.369 1.437 1.437 1.437 2,965 1.4367 3.90%
2022-04-12 0 2.050 2.030 2.130 - - 0 0 - 1.383 1.369 1.437 - - 0 - 0.00%
2022-04-11 0 2.050 2.050 2.090 2.050 2.100 31,000 63,760 2.0568 1.383 1.383 1.410 1.383 1.416 45,959 1.3873 -3.76%
2022-04-08 0 2.130 2.050 2.130 2.060 2.180 149,000 320,950 2.1540 1.437 1.383 1.437 1.390 1.470 220,899 1.4529 3.40%
2022-04-07 0 2.060 2.020 2.060 2.030 2.080 117,000 238,190 2.0358 1.390 1.363 1.390 1.369 1.403 173,458 1.3732 0.49%
2022-04-06 0 2.050 2.030 2.080 2.040 2.060 134,000 274,600 2.0493 1.383 1.369 1.403 1.376 1.390 198,661 1.3823 0.49%
2022-04-04 0 2.040 2.040 2.080 2.030 2.100 23,000 47,790 2.0778 1.376 1.376 1.403 1.369 1.416 34,099 1.4015 0.00%
2022-04-01 0 2.040 2.030 2.060 2.040 2.060 52,000 106,670 2.0513 1.376 1.369 1.390 1.376 1.390 77,092 1.3837 -0.97%
2022-03-31 0 2.060 2.030 2.070 2.020 2.070 122,000 248,600 2.0377 1.390 1.369 1.396 1.363 1.396 180,870 1.3745 0.49%
2022-03-30 0 2.050 2.050 2.110 2.050 2.080 49,000 101,200 2.0653 1.383 1.383 1.423 1.383 1.403 72,645 1.3931 -0.49%
2022-03-29 0 2.060 2.040 2.080 2.080 2.080 4,000 8,310 2.0775 1.390 1.376 1.403 1.403 1.403 5,930 1.4013 0.49%
2022-03-28 0 2.050 2.030 2.080 2.030 2.090 49,000 100,660 2.0543 1.383 1.369 1.403 1.369 1.410 72,645 1.3856 -0.49%
2022-03-25 0 2.060 2.050 2.060 1.980 2.120 264,000 543,950 2.0604 1.390 1.383 1.390 1.336 1.430 391,392 1.3898 -3.74%
2022-03-24 0 2.140 2.130 2.150 2.120 2.140 224,000 474,920 2.1202 1.443 1.437 1.450 1.430 1.443 332,090 1.4301 0.94%
2022-03-23 0 2.120 2.100 2.120 2.120 2.130 69,000 146,290 2.1201 1.430 1.416 1.430 1.430 1.437 102,296 1.4301 0.00%
2022-03-22 0 2.120 2.100 2.120 2.060 2.150 46,000 97,410 2.1176 1.430 1.416 1.430 1.390 1.450 68,197 1.4284 0.00%
2022-03-21 0 2.120 2.070 2.120 2.030 2.150 60,000 126,840 2.1140 1.430 1.396 1.430 1.369 1.450 88,953 1.4259 0.95%
2022-03-18 0 2.100 2.100 2.130 2.100 2.150 33,000 70,080 2.1236 1.416 1.416 1.437 1.416 1.450 48,924 1.4324 0.00%
2022-03-17 0 2.100 2.030 2.140 2.100 2.160 17,000 36,450 2.1441 1.416 1.369 1.443 1.416 1.457 25,203 1.4462 -2.33%
2022-03-16 0 2.150 2.010 2.150 2.120 2.150 25,000 53,300 2.1320 1.450 1.356 1.450 1.430 1.450 37,064 1.4381 1.42%
2022-03-15 0 2.120 2.010 2.120 2.100 2.130 32,000 67,680 2.1150 1.430 1.356 1.430 1.416 1.437 47,441 1.4266 -3.20%
2022-03-14 0 2.190 2.130 2.190 2.190 2.200 6,000 13,160 2.1933 1.477 1.437 1.477 1.477 1.484 8,895 1.4794 0.92%
2022-03-11 0 2.170 2.130 2.170 2.130 2.200 26,000 56,250 2.1635 1.464 1.437 1.464 1.437 1.484 38,546 1.4593 0.46%
2022-03-10 0 2.160 2.110 2.160 2.170 2.180 5,000 10,860 2.1720 1.457 1.423 1.457 1.464 1.470 7,413 1.4650 0.00%
2022-03-09 0 2.160 2.110 2.190 2.150 2.200 15,000 32,720 2.1813 1.457 1.423 1.477 1.450 1.484 22,238 1.4713 0.93%
2022-03-08 0 2.140 2.110 2.160 - - 0 0 - 1.443 1.423 1.457 - - 0 - -1.38%
2022-03-07 0 2.170 2.120 2.220 2.110 2.180 3,000 6,450 2.1500 1.464 1.430 1.497 1.423 1.470 4,448 1.4502 0.46%
2022-03-04 0 2.160 2.110 2.200 2.160 2.200 11,000 23,800 2.1636 1.457 1.423 1.484 1.457 1.484 16,308 1.4594 -0.92%
2022-03-03 0 2.180 2.170 2.300 2.180 2.200 21,000 46,010 2.1910 1.470 1.464 1.551 1.470 1.484 31,133 1.4778 1.40%
2022-03-02 0 2.150 2.110 2.190 2.150 2.170 18,000 38,900 2.1611 1.450 1.423 1.477 1.450 1.464 26,686 1.4577 -0.46%
2022-03-01 0 2.160 2.150 2.200 2.140 2.200 29,000 63,040 2.1738 1.457 1.450 1.484 1.443 1.484 42,994 1.4663 -0.46%
2022-02-28 0 2.170 2.170 2.300 2.150 2.170 15,000 32,270 2.1513 1.464 1.464 1.551 1.450 1.464 22,238 1.4511 0.46%
2022-02-25 0 2.160 2.130 2.240 2.100 2.190 126,000 270,410 2.1461 1.457 1.437 1.511 1.416 1.477 186,801 1.4476 3.35%
2022-02-24 0 2.090 2.060 2.100 2.060 2.170 158,000 337,210 2.1342 1.410 1.390 1.416 1.390 1.464 234,242 1.4396 -3.24%
2022-02-23 0 2.160 2.160 2.180 2.110 2.180 154,000 335,130 2.1762 1.457 1.457 1.470 1.423 1.470 228,312 1.4679 0.00%
2022-02-22 0 2.160 2.160 2.190 2.150 2.170 58,000 125,870 2.1702 1.457 1.457 1.477 1.450 1.464 85,988 1.4638 -0.92%
2022-02-21 0 2.180 2.150 2.200 2.190 2.190 13,000 28,470 2.1900 1.470 1.450 1.484 1.477 1.477 19,273 1.4772 0.00%
2022-02-18 0 2.180 2.170 2.240 - - 0 0 - 1.470 1.464 1.511 - - 0 - 0.00%
2022-02-17 0 2.180 2.160 2.200 2.180 2.200 127,000 277,220 2.1828 1.470 1.457 1.484 1.470 1.484 188,283 1.4724 -0.46%
2022-02-16 0 2.190 2.160 2.200 2.190 2.220 159,000 348,600 2.1925 1.477 1.457 1.484 1.477 1.497 235,725 1.4788 -0.45%
2022-02-15 0 2.200 2.190 2.270 2.200 2.200 102,000 223,500 2.1912 1.484 1.477 1.531 1.484 1.484 151,220 1.4780 0.00%
2022-02-14 0 2.200 2.190 2.250 2.190 2.200 3,000 6,590 2.1967 1.484 1.477 1.518 1.477 1.484 4,448 1.4817 0.00%
2022-02-11 0 2.200 2.180 2.200 2.180 2.200 72,000 157,640 2.1894 1.484 1.470 1.484 1.470 1.484 106,743 1.4768 0.00%
2022-02-10 0 2.200 2.180 2.200 2.170 2.200 41,000 90,160 2.1990 1.484 1.470 1.484 1.464 1.484 60,784 1.4833 -1.35%
2022-02-09 0 2.230 2.190 2.240 2.200 2.230 4,000 8,890 2.2225 1.504 1.477 1.511 1.484 1.504 5,930 1.4991 2.76%
2022-02-08 0 2.170 2.150 2.170 2.150 2.180 223,000 485,670 2.1779 1.464 1.450 1.464 1.450 1.470 330,608 1.4690 -0.46%
2022-02-07 0 2.180 2.150 2.200 2.180 2.200 64,000 140,640 2.1975 1.470 1.450 1.484 1.470 1.484 94,883 1.4822 -0.91%
2022-02-04 0 2.200 2.160 2.230 2.240 2.250 11,000 24,740 2.2491 1.484 1.457 1.504 1.511 1.518 16,308 1.5170 -0.90%
2022-01-31 0 2.220 2.140 2.240 - - 0 0 - 1.497 1.443 1.511 - - 0 - 0.00%
2022-01-28 0 2.220 2.150 2.220 2.220 2.220 1,000 2,220 2.2200 1.497 1.450 1.497 1.497 1.497 1,483 1.4974 3.26%
2022-01-27 0 2.150 2.140 2.160 2.130 2.180 31,000 67,070 2.1635 1.450 1.443 1.457 1.437 1.470 45,959 1.4593 -2.27%
2022-01-26 0 2.200 2.120 2.200 2.160 2.220 17,000 36,980 2.1753 1.484 1.430 1.484 1.457 1.497 25,203 1.4673 -0.90%
2022-01-25 0 2.220 2.150 2.220 2.220 2.220 13,000 28,740 2.2108 1.497 1.450 1.497 1.497 1.497 19,273 1.4912 0.45%
2022-01-24 0 2.210 2.130 2.210 2.220 2.220 20,000 44,400 2.2200 1.491 1.437 1.491 1.497 1.497 29,651 1.4974 -1.34%
2022-01-21 0 2.240 2.120 2.240 - - 0 0 - 1.511 1.430 1.511 - - 0 - 0.00%
2022-01-20 0 2.240 2.150 2.250 2.240 2.240 1,000 2,240 2.2400 1.511 1.450 1.518 1.511 1.511 1,483 1.5109 -0.44%
2022-01-19 0 2.250 2.150 2.280 2.250 2.250 18,000 40,500 2.2500 1.518 1.450 1.538 1.518 1.518 26,686 1.5177 3.69%
2022-01-18 0 2.170 2.170 2.270 2.160 2.270 12,000 26,470 2.2058 1.464 1.464 1.531 1.457 1.531 17,791 1.4879 -1.36%
2022-01-17 0 2.200 2.110 2.200 2.180 2.200 2,000 4,380 2.1900 1.484 1.423 1.484 1.470 1.484 2,965 1.4772 0.92%
2022-01-14 0 2.180 2.110 2.180 - - 0 0 - 1.470 1.423 1.470 - - 0 - 0.00%
2022-01-13 0 2.180 2.100 2.180 - - 0 0 - 1.470 1.416 1.470 - - 0 - -3.11%
2022-01-12 0 2.250 2.100 2.250 2.200 2.250 6,000 13,350 2.2250 1.518 1.416 1.518 1.484 1.518 8,895 1.5008 3.69%
2022-01-11 0 2.170 2.090 2.170 2.180 2.180 2,000 4,360 2.1800 1.464 1.410 1.464 1.470 1.470 2,965 1.4704 3.33%
2022-01-10 0 2.100 2.100 2.150 2.100 2.240 48,000 103,760 2.1617 1.416 1.416 1.450 1.416 1.511 71,162 1.4581 0.00%
2022-01-07 0 2.100 2.080 2.100 2.090 2.100 82,000 172,100 2.0988 1.416 1.403 1.416 1.410 1.416 121,569 1.4157 0.00%
2022-01-06 0 2.100 2.090 2.100 2.100 2.110 47,000 98,740 2.1009 1.416 1.410 1.416 1.416 1.423 69,680 1.4171 -1.87%
2022-01-05 0 2.140 2.110 2.140 2.120 2.160 119,000 253,880 2.1334 1.443 1.423 1.443 1.430 1.457 176,423 1.4390 -0.93%
2022-01-04 0 2.160 2.150 2.200 2.150 2.210 121,000 263,260 2.1757 1.457 1.450 1.484 1.450 1.491 179,388 1.4675 -4.00%
2022-01-03 0 2.250 2.250 2.290 2.170 2.250 33,000 73,670 2.2324 1.518 1.518 1.545 1.464 1.518 48,924 1.5058 5.14%
2021-12-31 0 2.140 2.050 2.150 2.080 2.150 5,000 10,570 2.1140 1.443 1.383 1.450 1.403 1.450 7,413 1.4259 4.39%
2021-12-30 0 2.050 2.020 2.090 2.020 2.090 73,000 149,560 2.0488 1.383 1.363 1.410 1.363 1.410 108,226 1.3819 -0.97%
2021-12-29 0 2.070 2.010 2.090 2.000 2.070 37,000 74,550 2.0149 1.396 1.356 1.410 1.349 1.396 54,854 1.3591 1.47%
2021-12-28 0 2.040 2.020 2.110 2.030 2.050 110,000 224,700 2.0427 1.376 1.363 1.423 1.369 1.383 163,080 1.3779 -0.97%
2021-12-24 0 2.060 2.050 2.060 2.060 2.060 50,000 103,000 2.0600 1.390 1.383 1.390 1.390 1.390 74,127 1.3895 -0.96%
2021-12-23 0 2.080 2.060 2.120 2.070 2.090 57,000 118,610 2.0809 1.403 1.390 1.430 1.396 1.410 84,505 1.4036 -0.95%
2021-12-22 0 2.100 2.060 2.160 2.070 2.140 49,000 103,060 2.1033 1.416 1.390 1.457 1.396 1.443 72,645 1.4187 -4.55%
2021-12-21 0 2.200 2.120 2.200 - - 0 0 - 1.484 1.430 1.484 - - 0 - 0.00%
2021-12-20 0 2.200 2.100 2.200 2.100 2.200 3,000 6,460 2.1533 1.484 1.416 1.484 1.416 1.484 4,448 1.4525 0.00%
2021-12-17 0 2.200 2.100 2.200 - - 0 0 - 1.484 1.416 1.484 - - 0 - 0.00%
2021-12-16 0 2.200 2.080 2.200 2.200 2.200 1,000 2,200 2.2000 1.484 1.403 1.484 1.484 1.484 1,483 1.4839 4.76%
2021-12-15 0 2.100 2.060 2.180 2.100 2.100 1,000 2,100 2.1000 1.416 1.390 1.470 1.416 1.416 1,483 1.4165 -1.41%
2021-12-14 0 2.130 2.130 2.190 2.120 2.130 4,000 8,510 2.1275 1.437 1.437 1.477 1.430 1.437 5,930 1.4350 1.91%
2021-12-13 0 2.090 2.060 2.130 2.090 2.090 1,000 2,090 2.0900 1.410 1.390 1.437 1.410 1.410 1,483 1.4097 0.48%
2021-12-10 0 2.080 2.060 2.080 2.070 2.100 35,000 73,350 2.0957 1.403 1.390 1.403 1.396 1.416 51,889 1.4136 -0.95%
2021-12-09 0 2.100 2.060 2.120 2.050 2.150 164,000 344,610 2.1013 1.416 1.390 1.430 1.383 1.450 243,137 1.4173 -0.47%
2021-12-08 0 2.110 2.110 2.160 2.110 2.160 4,000 8,590 2.1475 1.423 1.423 1.457 1.423 1.457 5,930 1.4485 -4.09%
2021-12-07 0 2.200 2.110 2.220 - - 0 0 - 1.484 1.423 1.497 - - 0 - 0.00%
2021-12-06 0 2.200 2.110 2.250 2.200 2.200 4,000 8,800 2.2000 1.484 1.423 1.518 1.484 1.484 5,930 1.4839 1.85%
2021-12-03 0 2.160 2.110 2.200 2.160 2.160 2,000 4,320 2.1600 1.457 1.423 1.484 1.457 1.457 2,965 1.4570 0.47%
2021-12-02 0 2.150 2.150 2.200 - - 0 0 - 1.450 1.450 1.484 - - 0 - 0.94%
2021-12-01 0 2.130 2.130 2.200 2.100 2.200 10,000 21,630 2.1630 1.437 1.437 1.484 1.416 1.484 14,825 1.4590 0.95%
2021-11-30 0 2.110 2.100 2.160 2.110 2.140 3,000 6,360 2.1200 1.423 1.416 1.457 1.423 1.443 4,448 1.4300 -2.31%
2021-11-29 0 2.160 2.110 2.200 - - 0 0 - 1.457 1.423 1.484 - - 0 - 0.00%
2021-11-26 0 2.160 2.110 2.180 2.160 2.160 1,000 2,160 2.1600 1.457 1.423 1.470 1.457 1.457 1,483 1.4570 -0.46%
2021-11-25 0 2.170 2.110 2.170 2.160 2.170 19,000 41,050 2.1605 1.464 1.423 1.464 1.457 1.464 28,168 1.4573 0.46%
2021-11-24 0 2.160 2.110 2.190 - - 0 0 - 1.457 1.423 1.477 - - 0 - 0.00%
2021-11-23 0 2.160 2.110 2.200 2.130 2.160 3,000 6,440 2.1467 1.457 1.423 1.484 1.437 1.457 4,448 1.4480 -1.82%
2021-11-22 0 2.200 2.150 2.210 - - 0 0 - 1.484 1.450 1.491 - - 0 - 0.00%
2021-11-19 0 2.200 2.150 2.200 2.200 2.200 2,000 4,400 2.2000 1.484 1.450 1.484 1.484 1.484 2,965 1.4839 -0.90%
2021-11-18 0 2.220 2.150 2.220 - - 0 0 - 1.497 1.450 1.497 - - 0 - -0.45%
2021-11-17 0 2.230 2.120 2.230 2.200 2.240 13,000 29,070 2.2362 1.504 1.430 1.504 1.484 1.511 19,273 1.5083 5.69%
2021-11-16 0 2.110 2.110 - 2.110 2.200 22,000 48,100 2.1864 1.423 1.423 - 1.423 1.484 32,616 1.4747 -2.76%
2021-11-15 0 2.170 2.110 2.200 - - 0 0 - 1.464 1.423 1.484 - - 0 - 0.00%
2021-11-12 0 2.170 2.110 2.200 2.170 2.170 1,000 2,170 2.1700 1.464 1.423 1.484 1.464 1.464 1,483 1.4637 0.46%
2021-11-11 0 2.160 2.100 2.200 2.120 2.160 14,000 29,810 2.1293 1.457 1.416 1.484 1.430 1.457 20,756 1.4362 5.37%
2021-11-10 0 2.050 2.100 2.140 2.050 2.160 9,000 19,110 2.1233 1.383 1.416 1.443 1.383 1.457 13,343 1.4322 -2.38%
2021-11-09 0 2.100 2.100 2.180 2.100 2.200 6,000 13,000 2.1667 1.416 1.416 1.470 1.416 1.484 8,895 1.4615 -2.33%
2021-11-08 0 2.150 2.100 2.180 2.100 2.180 9,000 19,390 2.1544 1.450 1.416 1.470 1.416 1.470 13,343 1.4532 0.00%
2021-11-05 0 2.150 2.060 2.180 2.140 2.170 2,000 4,310 2.1550 1.450 1.390 1.470 1.443 1.464 2,965 1.4536 0.47%
2021-11-04 0 2.140 2.100 2.200 2.070 2.140 3,000 6,350 2.1167 1.443 1.416 1.484 1.396 1.443 4,448 1.4277 1.90%
2021-11-03 0 2.100 2.100 2.190 2.100 2.110 7,000 14,740 2.1057 1.416 1.416 1.477 1.416 1.423 10,378 1.4203 0.00%
2021-11-02 0 2.100 2.100 2.190 2.100 2.230 43,000 94,270 2.1923 1.416 1.416 1.477 1.416 1.504 63,749 1.4788 -4.55%
2021-11-01 0 2.200 2.150 - 2.170 2.200 3,000 6,570 2.1900 1.484 1.450 - 1.464 1.484 4,448 1.4772 2.33%
2021-10-29 0 2.150 2.150 2.220 2.150 2.250 5,000 11,000 2.2000 1.450 1.450 1.497 1.450 1.518 7,413 1.4839 -4.02%
2021-10-28 0 2.240 2.160 2.240 2.240 2.240 5,000 11,200 2.2400 1.511 1.457 1.511 1.511 1.511 7,413 1.5109 0.90%
2021-10-27 0 2.220 2.160 2.230 - - 0 0 - 1.497 1.457 1.504 - - 0 - -0.89%
2021-10-26 0 2.240 2.180 2.350 - - 0 0 - 1.511 1.470 1.585 - - 0 - 0.00%
2021-10-25 0 2.240 2.180 2.250 2.190 2.240 10,000 22,080 2.2080 1.511 1.470 1.518 1.477 1.511 14,825 1.4893 0.45%
2021-10-22 0 2.230 2.170 2.230 2.180 2.230 24,000 53,470 2.2279 1.504 1.464 1.504 1.470 1.504 35,581 1.5028 2.76%
2021-10-21 0 2.170 2.130 2.250 2.130 2.170 11,000 23,490 2.1355 1.464 1.437 1.518 1.437 1.464 16,308 1.4404 0.00%
2021-10-20 0 2.170 2.120 2.250 2.170 2.180 3,000 6,530 2.1767 1.464 1.430 1.518 1.464 1.470 4,448 1.4682 -0.46%
2021-10-19 0 2.180 2.180 2.220 2.180 2.200 13,000 28,490 2.1915 1.470 1.470 1.497 1.470 1.484 19,273 1.4782 0.93%
2021-10-18 0 2.160 2.160 2.200 2.160 2.240 28,000 61,390 2.1925 1.457 1.457 1.484 1.457 1.511 41,511 1.4789 -1.82%
2021-10-15 0 2.200 2.150 2.250 2.180 2.200 17,000 37,230 2.1900 1.484 1.450 1.518 1.470 1.484 25,203 1.4772 2.33%
2021-10-12 0 2.150 2.110 2.200 - - 0 0 - 1.450 1.423 1.484 - - 0 - 0.00%
2021-10-11 0 2.150 2.090 2.230 - - 0 0 - 1.450 1.410 1.504 - - 0 - 0.00%
2021-10-08 0 2.150 2.150 2.250 2.100 2.340 42,000 90,600 2.1571 1.450 1.450 1.518 1.416 1.578 62,267 1.4550 -0.92%
2021-10-07 0 2.170 2.120 2.170 2.100 2.200 73,000 155,890 2.1355 1.464 1.430 1.464 1.416 1.484 108,226 1.4404 3.33%
2021-10-06 0 2.100 2.100 2.170 2.100 2.100 4,000 8,400 2.1000 1.416 1.416 1.464 1.416 1.416 5,930 1.4165 -2.33%
2021-10-05 0 2.150 2.070 2.190 2.050 2.150 4,000 8,300 2.0750 1.450 1.396 1.477 1.383 1.450 5,930 1.3996 1.42%
2021-10-04 0 2.120 2.120 2.180 2.120 2.150 20,000 42,510 2.1255 1.430 1.430 1.470 1.430 1.450 29,651 1.4337 -3.64%
2021-09-30 0 2.200 2.180 2.200 2.180 2.200 26,000 57,090 2.1958 1.484 1.470 1.484 1.470 1.484 38,546 1.4811 -2.22%
2021-09-29 0 2.250 2.160 2.280 2.160 2.250 66,000 142,910 2.1653 1.518 1.457 1.538 1.457 1.518 97,848 1.4605 1.35%
2021-09-28 0 2.220 2.150 2.230 2.220 2.220 5,000 11,100 2.2200 1.497 1.450 1.504 1.497 1.497 7,413 1.4974 0.45%
2021-09-27 0 2.210 2.190 2.270 2.190 2.240 23,000 50,880 2.2122 1.491 1.477 1.531 1.477 1.511 34,099 1.4921 -6.75%
2021-09-24 0 2.370 2.150 2.370 2.380 2.400 23,000 54,960 2.3896 1.599 1.450 1.599 1.605 1.619 34,099 1.6118 7.73%
2021-09-23 0 2.200 2.190 2.200 2.130 2.210 156,000 342,970 2.1985 1.484 1.477 1.484 1.437 1.491 231,277 1.4829 0.92%
2021-09-21 0 2.180 2.110 2.200 2.110 2.180 6,000 12,880 2.1467 1.470 1.423 1.484 1.423 1.470 8,895 1.4480 2.83%
2021-09-20 0 2.120 2.010 2.130 2.000 2.180 71,000 152,970 2.1545 1.430 1.356 1.437 1.349 1.470 105,261 1.4532 -4.93%
2021-09-17 0 2.230 2.200 2.230 2.180 2.240 21,000 46,640 2.2210 1.504 1.484 1.504 1.470 1.511 31,133 1.4981 1.36%
2021-09-16 0 2.200 2.180 2.240 - - 0 0 - 1.484 1.470 1.511 - - 0 - 0.00%
2021-09-15 0 2.200 2.180 2.200 2.180 2.200 5,000 10,920 2.1840 1.484 1.470 1.484 1.470 1.484 7,413 1.4731 0.00%
2021-09-14 0 2.200 2.150 2.250 2.200 2.200 1,000 2,200 2.2000 1.484 1.450 1.518 1.484 1.484 1,483 1.4839 0.00%
2021-09-13 0 2.200 2.200 2.250 2.150 2.300 18,000 39,940 2.2189 1.484 1.484 1.518 1.450 1.551 26,686 1.4967 0.92%
2021-09-10 0 2.180 2.180 2.240 2.180 2.240 2,000 4,420 2.2100 1.470 1.470 1.511 1.470 1.511 2,965 1.4907 -2.24%
2021-09-09 0 2.230 2.180 2.230 2.180 2.280 49,000 108,000 2.2041 1.504 1.470 1.504 1.470 1.538 72,645 1.4867 -5.91%
2021-09-08 0 2.370 2.200 2.370 2.200 2.380 10,000 23,190 2.3190 1.599 1.484 1.599 1.484 1.605 14,825 1.5642 1.28%
2021-09-07 0 2.340 2.200 2.340 - - 0 0 - 1.578 1.484 1.578 - - 0 - -1.68%
2021-09-06 0 2.380 2.180 2.370 2.290 2.380 32,000 74,270 2.3209 1.605 1.470 1.599 1.545 1.605 47,441 1.5655 8.68%
2021-09-03 0 2.190 2.170 2.280 2.190 2.190 2,000 4,380 2.1900 1.477 1.464 1.538 1.477 1.477 2,965 1.4772 0.00%
2021-09-02 0 2.190 2.190 2.200 2.190 2.240 52,000 114,670 2.2052 1.477 1.477 1.484 1.477 1.511 77,092 1.4874 -3.52%
2021-09-01 0 2.270 2.180 2.200 2.200 2.290 20,000 45,260 2.2630 1.531 1.470 1.484 1.484 1.545 29,651 1.5264 -5.42%
2021-08-31 0 2.400 2.230 2.400 2.220 2.400 27,000 63,430 2.3493 1.619 1.504 1.619 1.497 1.619 40,029 1.5846 8.11%
2021-08-30 0 2.220 2.170 2.280 2.210 2.220 2,000 4,430 2.2150 1.497 1.464 1.538 1.491 1.497 2,965 1.4941 1.37%
2021-08-27 0 2.190 2.180 2.250 2.190 2.190 2,000 4,380 2.1900 1.477 1.470 1.518 1.477 1.477 2,965 1.4772 0.00%
2021-08-26 0 2.190 2.180 2.220 2.190 2.200 22,000 48,380 2.1991 1.477 1.470 1.497 1.477 1.484 32,616 1.4833 -3.52%
2021-08-25 0 2.270 2.190 2.270 2.280 2.280 2,000 4,560 2.2800 1.531 1.477 1.531 1.538 1.538 2,965 1.5379 0.00%
2021-08-24 0 2.270 2.160 2.280 2.250 2.270 4,000 9,050 2.2625 1.531 1.457 1.538 1.518 1.531 5,930 1.5261 2.71%
2021-08-23 0 2.210 2.160 2.210 2.190 2.300 118,000 260,620 2.2086 1.491 1.457 1.491 1.477 1.551 174,940 1.4898 -0.45%
2021-08-20 0 2.220 2.210 2.230 2.150 2.220 54,000 117,980 2.1848 1.497 1.491 1.504 1.450 1.497 80,057 1.4737 1.37%
2021-08-19 0 2.190 2.160 2.230 2.190 2.200 13,000 28,480 2.1908 1.477 1.457 1.504 1.477 1.484 19,273 1.4777 -3.95%
2021-08-18 0 2.280 2.190 2.280 2.180 2.300 12,000 27,390 2.2825 1.538 1.477 1.538 1.470 1.551 17,791 1.5396 4.11%
2021-08-17 0 2.190 2.130 2.180 2.130 2.200 21,000 45,860 2.1838 1.477 1.437 1.470 1.437 1.484 31,133 1.4730 0.00%
2021-08-16 0 2.190 2.140 2.190 - - 0 0 - 1.477 1.443 1.477 - - 0 - 0.00%
2021-08-13 0 2.190 2.140 2.190 2.190 2.190 6,000 13,140 2.1900 1.477 1.443 1.477 1.477 1.477 8,895 1.4772 0.00%
2021-08-12 0 2.190 2.150 2.190 2.190 2.190 4,000 8,760 2.1900 1.477 1.450 1.477 1.477 1.477 5,930 1.4772 0.92%
2021-08-11 0 2.170 2.170 2.190 2.130 2.170 8,000 17,120 2.1400 1.464 1.464 1.477 1.437 1.464 11,860 1.4435 0.00%
2021-08-10 0 2.170 2.150 2.200 2.170 2.200 117,000 256,950 2.1962 1.464 1.450 1.484 1.464 1.484 173,458 1.4813 0.00%
2021-08-09 0 2.170 2.130 2.170 2.190 2.190 1,000 2,190 2.1900 1.464 1.437 1.464 1.477 1.477 1,483 1.4772 -0.91%
2021-08-06 0 2.190 2.120 2.190 - - 0 0 - 1.477 1.430 1.477 - - 0 - -0.45%
2021-08-05 0 2.200 2.150 2.200 - - 0 0 - 1.484 1.450 1.484 - - 0 - 0.00%
2021-08-04 0 2.200 2.140 2.200 2.200 2.200 6,000 13,200 2.2000 1.484 1.443 1.484 1.484 1.484 8,895 1.4839 0.46%
2021-08-03 0 2.190 2.140 2.190 2.190 2.190 2,000 4,380 2.1900 1.477 1.443 1.477 1.477 1.477 2,965 1.4772 -0.45%
2021-08-02 0 2.200 2.140 2.200 2.200 2.200 2,000 4,400 2.2000 1.484 1.443 1.484 1.484 1.484 2,965 1.4839 0.46%
2021-07-30 0 2.190 2.140 2.190 2.190 2.190 3,000 6,570 2.1900 1.477 1.443 1.477 1.477 1.477 4,448 1.4772 0.46%
2021-07-29 0 2.180 2.120 2.180 2.120 2.180 22,000 47,480 2.1582 1.470 1.430 1.470 1.430 1.470 32,616 1.4557 5.83%
2021-07-28 0 2.060 2.060 2.170 2.060 2.170 36,000 76,180 2.1161 1.390 1.390 1.464 1.390 1.464 53,372 1.4274 -5.94%
2021-07-27 0 2.190 2.120 2.190 2.120 2.190 29,000 62,150 2.1431 1.477 1.430 1.477 1.430 1.477 42,994 1.4456 -0.45%
2021-07-26 0 2.200 2.150 2.200 2.200 2.200 4,000 8,800 2.2000 1.484 1.450 1.484 1.484 1.484 5,930 1.4839 0.00%
2021-07-23 0 2.200 2.120 2.200 2.200 2.200 1,000 2,200 2.2000 1.484 1.430 1.484 1.484 1.484 1,483 1.4839 0.00%
2021-07-22 0 2.200 2.190 2.240 2.200 2.300 223,000 499,500 2.2399 1.484 1.477 1.511 1.484 1.551 330,608 1.5109 0.46%
2021-07-21 0 2.190 2.120 2.200 2.190 2.190 13,000 28,470 2.1900 1.477 1.430 1.484 1.477 1.477 19,273 1.4772 1.86%
2021-07-20 0 2.150 2.120 2.190 2.120 2.180 3,000 6,450 2.1500 1.450 1.430 1.477 1.430 1.470 4,448 1.4502 0.00%
2021-07-19 0 2.150 2.120 2.180 2.120 2.190 5,000 10,790 2.1580 1.450 1.430 1.470 1.430 1.477 7,413 1.4556 -1.83%
2021-07-16 0 2.190 2.120 2.190 2.150 2.190 2,000 4,340 2.1700 1.477 1.430 1.477 1.450 1.477 2,965 1.4637 0.46%
2021-07-15 0 2.180 2.120 2.180 2.180 2.180 3,000 6,540 2.1800 1.470 1.430 1.470 1.470 1.470 4,448 1.4704 1.40%
2021-07-14 0 2.150 2.100 2.180 2.120 2.180 8,000 17,140 2.1425 1.450 1.416 1.470 1.430 1.470 11,860 1.4452 -1.38%
2021-07-13 0 2.180 2.100 2.180 2.180 2.180 5,000 10,900 2.1800 1.470 1.416 1.470 1.470 1.470 7,413 1.4704 0.00%
2021-07-12 0 2.180 2.100 2.180 2.180 2.180 5,000 10,900 2.1800 1.470 1.416 1.470 1.470 1.470 7,413 1.4704 0.00%
2021-07-09 0 2.180 2.100 2.180 2.180 2.180 7,000 15,260 2.1800 1.470 1.416 1.470 1.470 1.470 10,378 1.4704 0.00%
2021-07-08 0 2.180 2.100 2.180 2.170 2.180 3,000 6,530 2.1767 1.470 1.416 1.470 1.464 1.470 4,448 1.4682 0.00%
2021-07-07 0 2.180 2.100 2.170 2.100 2.180 7,000 15,090 2.1557 1.470 1.416 1.464 1.416 1.470 10,378 1.4541 3.81%
2021-07-06 0 2.100 2.100 2.170 2.100 2.180 9,000 19,450 2.1611 1.416 1.416 1.464 1.416 1.470 13,343 1.4577 0.00%
2021-07-05 0 2.100 - 2.180 2.100 2.180 5,000 10,820 2.1640 1.416 - 1.470 1.416 1.470 7,413 1.4597 -2.33%
2021-07-02 0 2.150 2.110 2.160 2.150 2.180 5,000 10,810 2.1620 1.450 1.423 1.457 1.450 1.470 7,413 1.4583 -1.38%
2021-06-30 0 2.180 2.050 2.180 2.100 2.180 42,000 91,130 2.1698 1.470 1.383 1.470 1.416 1.470 62,267 1.4635 0.00%
2021-06-29 0 2.180 2.100 2.180 2.180 2.180 2,000 4,360 2.1800 1.470 1.416 1.470 1.470 1.470 2,965 1.4704 3.81%
2021-06-28 0 2.100 2.100 2.190 2.100 2.190 35,000 76,220 2.1777 1.416 1.416 1.477 1.416 1.477 51,889 1.4689 -2.78%
2021-06-25 0 2.160 2.100 2.160 2.140 2.160 18,000 38,790 2.1550 1.457 1.416 1.457 1.443 1.457 26,686 1.4536 0.47%
2021-06-24 0 2.150 2.140 2.180 2.140 2.150 6,000 12,890 2.1483 1.450 1.443 1.470 1.443 1.450 8,895 1.4491 1.42%
2021-06-23 0 2.120 2.100 2.140 2.120 2.150 9,000 19,290 2.1433 1.430 1.416 1.443 1.430 1.450 13,343 1.4457 1.92%
2021-06-22 0 2.080 2.080 2.120 2.080 2.120 12,000 25,300 2.1083 1.403 1.403 1.430 1.403 1.430 17,791 1.4221 -1.89%
2021-06-21 0 2.120 2.090 2.150 - - 0 0 - 1.430 1.410 1.450 - - 0 - 0.00%
2021-06-18 0 2.120 2.030 2.120 2.070 2.120 14,000 29,450 2.1036 1.430 1.369 1.430 1.396 1.430 20,756 1.4189 0.00%
2021-06-17 0 2.120 2.050 2.120 2.050 2.120 15,000 31,560 2.1040 1.430 1.383 1.430 1.383 1.430 22,238 1.4192 3.41%
2021-06-16 0 2.050 2.100 2.150 2.050 2.150 31,000 66,410 2.1423 1.383 1.416 1.450 1.383 1.450 45,959 1.4450 -2.04%
2021-06-15 0 2.240 2.020 2.240 - - 2,000 4,340 2.1700 1.412 1.273 1.412 - - 3,174 1.3675 0.00%
2021-06-11 0 2.240 2.160 2.240 - - 0 0 - 1.412 1.361 1.412 - - 0 - 0.00%
2021-06-10 0 2.240 2.010 2.240 2.240 2.250 9,000 20,200 2.2444 1.412 1.267 1.412 1.412 1.418 14,281 1.4144 0.00%
2021-06-09 0 2.240 2.160 2.250 2.160 2.250 23,000 51,220 2.2270 1.412 1.361 1.418 1.361 1.418 36,497 1.4034 -0.44%
2021-06-08 0 2.250 2.240 2.250 2.250 2.250 20,000 45,000 2.2500 1.418 1.412 1.418 1.418 1.418 31,737 1.4179 0.00%
2021-06-07 0 2.250 2.240 2.250 2.240 2.250 37,000 83,230 2.2495 1.418 1.412 1.418 1.412 1.418 58,713 1.4176 0.00%
2021-06-04 0 2.250 2.200 2.250 2.250 2.250 33,000 74,250 2.2500 1.418 1.386 1.418 1.418 1.418 52,365 1.4179 0.45%
2021-06-03 0 2.240 2.120 2.240 2.240 2.240 12,000 26,880 2.2400 1.412 1.336 1.412 1.412 1.412 19,042 1.4116 -0.44%
2021-06-02 0 2.250 2.210 2.250 2.220 2.300 29,000 65,320 2.2524 1.418 1.393 1.418 1.399 1.449 46,018 1.4194 -2.17%
2021-06-01 0 2.300 2.260 2.300 2.300 2.350 84,000 193,800 2.3071 1.449 1.424 1.449 1.449 1.481 133,294 1.4539 0.00%
2021-05-31 0 2.300 2.180 2.300 2.280 2.320 8,000 18,500 2.3125 1.449 1.374 1.449 1.437 1.462 12,695 1.4573 2.68%
2021-05-28 0 2.240 2.010 2.250 2.200 2.240 33,000 72,940 2.2103 1.412 1.267 1.418 1.386 1.412 52,365 1.3929 -1.75%
2021-05-27 0 2.280 2.210 2.280 - - 0 0 - 1.437 1.393 1.437 - - 0 - -0.87%
2021-05-26 0 2.300 2.200 2.400 2.190 2.300 70,000 158,170 2.2596 1.449 1.386 1.512 1.380 1.449 111,078 1.4240 2.22%
2021-05-25 0 2.250 2.190 2.260 2.210 2.250 213,000 478,220 2.2452 1.418 1.380 1.424 1.393 1.418 337,995 1.4149 0.45%
2021-05-24 0 2.240 2.180 2.280 2.240 2.240 30,000 67,200 2.2400 1.412 1.374 1.437 1.412 1.412 47,605 1.4116 0.00%
2021-05-21 0 2.240 2.160 2.240 2.200 2.240 122,000 268,480 2.2007 1.412 1.361 1.412 1.386 1.412 193,593 1.3868 1.82%
2021-05-20 0 2.200 2.060 2.200 2.200 2.200 48,000 105,600 2.2000 1.386 1.298 1.386 1.386 1.386 76,168 1.3864 -1.79%
2021-05-18 0 2.240 2.120 2.280 2.200 2.240 17,000 37,600 2.2118 1.412 1.336 1.437 1.386 1.412 26,976 1.3938 2.75%
2021-05-17 0 2.180 2.100 2.110 - - 0 0 - 1.374 1.323 1.330 - - 0 - 0.00%
2021-05-14 0 2.180 2.050 2.200 - - 0 0 - 1.374 1.292 1.386 - - 0 - 0.00%
2021-05-13 0 2.180 2.050 2.400 - - 0 0 - 1.374 1.292 1.512 - - 0 - 0.00%
2021-05-12 0 2.180 2.120 2.400 2.180 2.180 1,000 2,180 2.1800 1.374 1.336 1.512 1.374 1.374 1,587 1.3738 0.93%
2021-05-11 0 2.160 2.120 2.170 2.160 2.160 11,000 23,760 2.1600 1.361 1.336 1.368 1.361 1.361 17,455 1.3612 0.93%
2021-05-10 0 2.140 2.080 2.180 - - 0 0 - 1.349 1.311 1.374 - - 0 - 0.00%
2021-05-07 0 2.140 2.050 2.180 - - 0 0 - 1.349 1.292 1.374 - - 0 - 0.00%
2021-05-06 0 2.140 2.030 2.180 2.130 2.140 4,000 8,550 2.1375 1.349 1.279 1.374 1.342 1.349 6,347 1.3470 0.94%
2021-05-05 0 2.120 2.030 2.170 - - 0 0 - 1.336 1.279 1.368 - - 0 - 0.00%
2021-05-04 0 2.120 2.050 2.330 2.120 2.120 1,000 2,120 2.1200 1.336 1.292 1.468 1.336 1.336 1,587 1.3360 0.95%
2021-05-03 0 2.100 2.050 2.200 2.080 2.100 5,000 10,440 2.0880 1.323 1.292 1.386 1.311 1.323 7,934 1.3158 -0.94%
2021-04-30 0 2.120 2.050 2.140 - - 0 0 - 1.336 1.292 1.349 - - 0 - 0.00%
2021-04-29 0 2.120 2.080 2.140 2.120 2.120 6,000 12,720 2.1200 1.336 1.311 1.349 1.336 1.336 9,521 1.3360 1.92%
2021-04-28 0 2.080 2.050 2.320 - - 0 0 - 1.311 1.292 1.462 - - 0 - 0.00%
2021-04-27 0 2.080 2.050 2.200 - - 0 0 - 1.311 1.292 1.386 - - 0 - 0.00%
2021-04-26 0 2.080 2.080 2.190 2.080 2.200 16,000 34,260 2.1413 1.311 1.311 1.380 1.311 1.386 25,389 1.3494 -1.89%
2021-04-23 0 2.120 2.050 2.150 2.100 2.120 27,000 57,180 2.1178 1.336 1.292 1.355 1.323 1.336 42,844 1.3346 2.42%
2021-04-22 0 2.070 2.070 2.100 2.010 2.120 138,000 285,320 2.0675 1.304 1.304 1.323 1.267 1.336 218,983 1.3029 -2.36%
2021-04-21 0 2.120 2.050 2.120 2.110 2.120 15,000 31,760 2.1173 1.336 1.292 1.336 1.330 1.336 23,802 1.3343 0.00%
2021-04-20 0 2.120 2.060 2.120 2.080 2.120 16,000 33,600 2.1000 1.336 1.298 1.336 1.311 1.336 25,389 1.3234 3.92%
2021-04-19 0 2.040 2.040 2.120 2.020 2.040 48,000 97,740 2.0363 1.286 1.286 1.336 1.273 1.286 76,168 1.2832 0.00%
2021-04-16 0 2.040 2.050 2.080 2.040 2.040 3,000 6,120 2.0400 1.286 1.292 1.311 1.286 1.286 4,760 1.2856 0.00%
2021-04-15 0 2.040 2.040 2.120 - - 0 0 - 1.286 1.286 1.336 - - 0 - 0.00%
2021-04-14 0 2.040 2.040 2.100 - - 0 0 - 1.286 1.286 1.323 - - 0 - 0.00%
2021-04-13 0 2.040 1.980 2.040 1.980 2.100 25,000 51,440 2.0576 1.286 1.248 1.286 1.248 1.323 39,671 1.2967 -0.49%
2021-04-12 0 2.050 2.050 2.100 2.050 2.050 5,000 10,250 2.0500 1.292 1.292 1.323 1.292 1.292 7,934 1.2919 0.00%
2021-04-09 0 2.050 2.050 2.100 1.930 2.050 7,000 13,750 1.9643 1.292 1.292 1.323 1.216 1.292 11,108 1.2379 0.00%
2021-04-08 0 2.050 1.930 2.100 - - 0 0 - 1.292 1.216 1.323 - - 0 - 0.00%
2021-04-07 0 2.050 2.020 2.100 2.050 2.050 1,000 2,050 2.0500 1.292 1.273 1.323 1.292 1.292 1,587 1.2919 0.00%
2021-04-01 0 2.050 1.950 2.050 2.050 2.130 9,000 18,970 2.1078 1.292 1.229 1.292 1.292 1.342 14,281 1.3283 -2.38%
2021-03-31 0 2.100 2.100 2.150 2.080 2.090 5,000 10,410 2.0820 1.323 1.323 1.355 1.311 1.317 7,934 1.3120 0.48%
2021-03-30 0 2.090 2.090 2.150 - - 0 0 - 1.317 1.317 1.355 - - 0 - 0.48%
2021-03-29 0 2.080 2.080 2.150 2.080 2.080 1,000 2,080 2.0800 1.311 1.311 1.355 1.311 1.311 1,587 1.3108 -0.95%
2021-03-26 0 2.100 2.070 2.150 - - 0 0 - 1.323 1.304 1.355 - - 0 - 0.00%
2021-03-25 0 2.100 2.100 2.150 2.100 2.100 1,000 2,100 2.1000 1.323 1.323 1.355 1.323 1.323 1,587 1.3234 0.00%
2021-03-24 0 2.100 2.100 2.180 2.100 2.100 15,000 31,500 2.1000 1.323 1.323 1.374 1.323 1.323 23,802 1.3234 0.00%
2021-03-23 0 2.100 2.100 2.140 2.100 2.200 29,000 61,000 2.1034 1.323 1.323 1.349 1.323 1.386 46,018 1.3256 -2.33%
2021-03-22 0 2.150 2.100 2.150 - - 0 0 - 1.355 1.323 1.355 - - 0 - 0.00%
2021-03-19 0 2.150 2.100 2.400 - - 0 0 - 1.355 1.323 1.512 - - 0 - 0.00%
2021-03-18 0 2.150 2.080 2.150 2.130 2.150 8,000 17,100 2.1375 1.355 1.311 1.355 1.342 1.355 12,695 1.3470 2.38%
2021-03-17 0 2.100 2.060 2.130 2.100 2.100 2,000 4,200 2.1000 1.323 1.298 1.342 1.323 1.323 3,174 1.3234 1.45%
2021-03-16 0 2.070 2.070 2.100 2.020 2.130 9,000 18,560 2.0622 1.304 1.304 1.323 1.273 1.342 14,281 1.2996 -0.48%
2021-03-15 0 2.080 2.030 2.140 - - 0 0 - 1.311 1.279 1.349 - - 0 - 0.00%
2021-03-12 0 2.080 2.020 2.140 2.080 2.080 2,000 4,160 2.0800 1.311 1.273 1.349 1.311 1.311 3,174 1.3108 -2.80%
2021-03-11 0 2.140 2.080 2.150 2.130 2.140 8,000 16,990 2.1238 1.349 1.311 1.355 1.342 1.349 12,695 1.3384 2.88%
2021-03-10 0 2.080 2.030 2.120 2.080 2.080 3,000 6,240 2.0800 1.311 1.279 1.336 1.311 1.311 4,760 1.3108 0.00%
2021-03-09 0 2.080 2.080 2.120 2.080 2.160 7,000 14,890 2.1271 1.311 1.311 1.336 1.311 1.361 11,108 1.3405 -2.35%
2021-03-08 0 2.130 2.020 2.130 2.130 2.130 7,000 14,910 2.1300 1.342 1.273 1.342 1.342 1.342 11,108 1.3423 0.00%
2021-03-05 0 2.130 2.030 2.200 2.130 2.130 1,000 2,130 2.1300 1.342 1.279 1.386 1.342 1.342 1,587 1.3423 2.40%
2021-03-04 0 2.080 1.980 2.130 - - 0 0 - 1.311 1.248 1.342 - - 0 - 0.00%
2021-03-03 0 2.080 1.980 2.080 2.080 2.080 3,000 6,240 2.0800 1.311 1.248 1.311 1.311 1.311 4,760 1.3108 0.00%
2021-03-02 0 2.080 2.020 2.150 2.080 2.080 1,000 2,080 2.0800 1.311 1.273 1.355 1.311 1.311 1,587 1.3108 -3.26%
2021-03-01 0 2.150 2.080 2.150 - - 0 0 - 1.355 1.311 1.355 - - 0 - 0.00%
2021-02-26 0 2.150 2.060 2.150 - - 0 0 - 1.355 1.298 1.355 - - 0 - 0.00%
2021-02-25 0 2.150 2.100 2.150 2.150 2.150 3,000 6,450 2.1500 1.355 1.323 1.355 1.355 1.355 4,760 1.3549 0.00%
2021-02-24 0 2.150 2.100 2.150 2.100 2.150 18,000 38,000 2.1111 1.355 1.323 1.355 1.323 1.355 28,563 1.3304 1.90%
2021-02-23 0 2.110 2.100 2.170 2.100 2.180 29,000 61,920 2.1352 1.330 1.323 1.368 1.323 1.374 46,018 1.3456 0.48%
2021-02-22 0 2.100 2.100 2.150 2.100 2.100 2,000 4,200 2.1000 1.323 1.323 1.355 1.323 1.323 3,174 1.3234 -1.87%
2021-02-19 0 2.140 2.090 2.140 2.090 2.150 23,000 48,530 2.1100 1.349 1.317 1.349 1.317 1.355 36,497 1.3297 2.39%
2021-02-18 0 2.090 2.090 2.250 2.080 2.100 15,000 31,330 2.0887 1.317 1.317 1.418 1.311 1.323 23,802 1.3162 -0.95%
2021-02-17 0 2.110 2.020 2.150 2.100 2.150 24,000 50,610 2.1088 1.330 1.273 1.355 1.323 1.355 38,084 1.3289 0.00%
2021-02-16 0 2.110 2.020 2.180 2.100 2.120 20,000 42,180 2.1090 1.330 1.273 1.374 1.323 1.336 31,737 1.3291 -1.86%
2021-02-11 0 2.150 2.100 2.150 - - 0 0 - 1.355 1.323 1.355 - - 0 - 0.00%
2021-02-10 0 2.150 2.090 2.150 2.200 2.200 2,000 4,400 2.2000 1.355 1.317 1.355 1.386 1.386 3,174 1.3864 0.00%
2021-02-09 0 2.150 2.090 2.180 2.120 2.150 10,000 21,430 2.1430 1.355 1.317 1.374 1.336 1.355 15,868 1.3505 2.87%
2021-02-08 0 2.090 2.060 2.140 2.090 2.120 3,000 6,310 2.1033 1.317 1.298 1.349 1.317 1.336 4,760 1.3255 -2.79%
2021-02-05 0 2.150 2.100 2.150 2.100 2.200 17,000 36,180 2.1282 1.355 1.323 1.355 1.323 1.386 26,976 1.3412 -1.38%
2021-02-04 0 2.180 2.100 2.180 - - 0 0 - 1.374 1.323 1.374 - - 0 - 0.00%
2021-02-03 0 2.180 2.160 2.180 2.180 2.190 94,000 205,450 2.1856 1.374 1.361 1.374 1.374 1.380 149,162 1.3774 2.83%
2021-02-02 0 2.120 2.120 2.180 2.120 2.190 11,000 23,930 2.1755 1.336 1.336 1.374 1.336 1.380 17,455 1.3709 -3.20%
2021-02-01 0 2.190 2.150 2.240 2.150 2.190 6,000 13,020 2.1700 1.380 1.355 1.412 1.355 1.380 9,521 1.3675 3.30%
2021-01-29 0 2.120 2.120 2.200 - - 0 0 - 1.336 1.336 1.386 - - 0 - 0.00%
2021-01-28 0 2.120 2.060 2.150 2.100 2.120 9,000 18,960 2.1067 1.336 1.298 1.355 1.323 1.336 14,281 1.3276 0.95%
2021-01-27 0 2.100 2.100 2.110 2.020 2.100 5,000 10,340 2.0680 1.323 1.323 1.330 1.273 1.323 7,934 1.3032 0.00%
2021-01-26 0 2.100 2.050 2.120 2.100 2.100 1,000 2,100 2.1000 1.323 1.292 1.336 1.323 1.323 1,587 1.3234 3.96%
2021-01-25 0 2.020 2.020 2.100 2.020 2.020 9,000 18,180 2.0200 1.273 1.273 1.323 1.273 1.273 14,281 1.2730 -3.81%
2021-01-22 0 2.100 2.000 2.110 - - 0 0 - 1.323 1.260 1.330 - - 0 - 0.00%
2021-01-21 0 2.100 1.960 2.100 2.100 2.200 22,000 46,400 2.1091 1.323 1.235 1.323 1.323 1.386 34,910 1.3291 -0.47%
2021-01-20 0 2.110 2.100 2.150 2.110 2.180 11,000 23,280 2.1164 1.330 1.323 1.355 1.330 1.374 17,455 1.3337 -1.40%
2021-01-19 0 2.140 2.080 2.140 2.140 2.150 30,000 64,410 2.1470 1.349 1.311 1.349 1.349 1.355 47,605 1.3530 0.94%
2021-01-18 0 2.120 2.060 2.120 2.050 2.120 4,000 8,340 2.0850 1.336 1.298 1.336 1.292 1.336 6,347 1.3139 3.41%
2021-01-15 0 2.050 1.940 2.080 2.000 2.050 11,000 22,200 2.0182 1.292 1.223 1.311 1.260 1.292 17,455 1.2718 0.00%
2021-01-14 0 2.050 1.910 2.120 - - 20,000 41,000 2.0500 1.292 1.204 1.336 - - 31,737 1.2919 0.00%
2021-01-13 0 2.050 2.000 2.130 2.050 2.050 13,000 26,650 2.0500 1.292 1.260 1.342 1.292 1.292 20,629 1.2919 0.00%
2021-01-12 0 2.050 1.910 2.130 - - 0 0 - 1.292 1.204 1.342 - - 0 - 0.00%
2021-01-11 0 2.050 1.900 2.140 1.880 2.050 7,000 13,850 1.9786 1.292 1.197 1.349 1.185 1.292 11,108 1.2469 -1.44%
2021-01-08 0 2.080 1.930 2.080 2.080 2.080 1,000 2,080 2.0800 1.311 1.216 1.311 1.311 1.311 1,587 1.3108 -1.89%
2021-01-07 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2021-01-06 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2021-01-05 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2021-01-04 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2020-12-31 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2020-12-30 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2020-12-29 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2020-12-28 0 2.120 1.930 2.120 - - 0 0 - 1.336 1.216 1.336 - - 0 - 0.00%
2020-12-24 0 2.120 2.000 2.120 - - 0 0 - 1.336 1.260 1.336 - - 0 - 0.00%
2020-12-23 0 2.120 2.000 2.120 - - 0 0 - 1.336 1.260 1.336 - - 0 - 0.00%
2020-12-22 0 2.120 2.000 2.120 2.120 2.120 7,000 14,840 2.1200 1.336 1.260 1.336 1.336 1.336 11,108 1.3360 0.00%
2020-12-21 0 2.120 2.000 2.120 - - 0 0 - 1.336 1.260 1.336 - - 0 - -0.47%
2020-12-18 0 2.130 1.950 2.140 2.130 2.130 1,000 2,130 2.1300 1.342 1.229 1.349 1.342 1.342 1,587 1.3423 6.50%
2020-12-17 0 2.000 1.950 2.140 - - 0 0 - 1.260 1.229 1.349 - - 0 - 0.00%
2020-12-16 0 2.000 1.940 2.140 - - 0 0 - 1.260 1.223 1.349 - - 0 - 0.00%
2020-12-15 0 2.000 1.930 2.000 - - 0 0 - 1.260 1.216 1.260 - - 0 - -4.76%
2020-12-14 0 2.100 1.950 2.100 2.110 2.110 1,000 2,110 2.1100 1.323 1.229 1.323 1.330 1.330 1,587 1.3297 -0.94%
2020-12-11 0 2.120 1.950 2.120 - - 0 0 - 1.336 1.229 1.336 - - 0 - 0.00%
2020-12-10 0 2.120 1.920 2.120 2.130 2.130 1,000 2,130 2.1300 1.336 1.210 1.336 1.342 1.342 1,587 1.3423 6.00%
2020-12-09 0 2.000 1.920 2.000 2.080 2.140 15,000 31,460 2.0973 1.260 1.210 1.260 1.311 1.349 23,802 1.3217 0.00%
2020-12-08 0 2.000 1.930 2.000 - - 0 0 - 1.260 1.216 1.260 - - 0 - -3.85%
2020-12-07 0 2.080 1.930 2.080 - - 0 0 - 1.311 1.216 1.311 - - 0 - 0.00%
2020-12-04 0 2.080 1.930 2.080 - - 0 0 - 1.311 1.216 1.311 - - 0 - 0.00%
2020-12-03 0 2.080 1.910 2.130 1.920 2.080 14,000 27,650 1.9750 1.311 1.204 1.342 1.210 1.311 22,216 1.2446 8.33%
2020-12-02 0 1.920 1.920 1.980 1.920 1.920 1,000 1,920 1.9200 1.210 1.210 1.248 1.210 1.210 1,587 1.2100 0.00%
2020-12-01 0 1.920 1.810 1.960 - - 0 0 - 1.210 1.141 1.235 - - 0 - 0.00%
2020-11-30 0 1.920 1.810 1.980 1.870 1.920 7,000 13,140 1.8771 1.210 1.141 1.248 1.178 1.210 11,108 1.1830 0.00%
2020-11-27 0 1.920 1.920 2.000 1.880 1.950 5,000 9,590 1.9180 1.210 1.210 1.260 1.185 1.229 7,934 1.2087 -6.34%
2020-11-26 0 2.050 1.960 2.140 - - 0 0 - 1.292 1.235 1.349 - - 0 - 0.00%
2020-11-25 0 2.050 1.990 2.140 1.940 2.050 11,000 21,630 1.9664 1.292 1.254 1.349 1.223 1.292 17,455 1.2392 -4.21%
2020-11-24 0 2.140 1.930 2.150 2.140 2.140 1,000 2,140 2.1400 1.349 1.216 1.355 1.349 1.349 1,587 1.3486 1.90%
2020-11-23 0 2.100 1.930 2.130 - - 0 0 - 1.323 1.216 1.342 - - 0 - 0.00%
2020-11-20 0 2.100 1.950 2.140 - - 0 0 - 1.323 1.229 1.349 - - 0 - 0.00%
2020-11-19 0 2.100 1.960 2.140 - - 0 0 - 1.323 1.235 1.349 - - 0 - 0.00%
2020-11-18 0 2.100 1.960 2.100 2.040 2.140 3,000 6,250 2.0833 1.323 1.235 1.323 1.286 1.349 4,760 1.3129 3.45%
2020-11-17 0 2.030 1.910 2.040 2.000 2.030 8,000 16,150 2.0188 1.279 1.204 1.286 1.260 1.279 12,695 1.2722 6.28%
2020-11-16 0 1.910 1.920 2.050 1.910 1.950 16,000 30,600 1.9125 1.204 1.210 1.292 1.204 1.229 25,389 1.2052 -10.75%
2020-11-13 0 2.140 - 2.140 - - 0 0 - 1.349 - 1.349 - - 0 - 0.00%
2020-11-12 0 2.140 2.010 2.140 1.980 2.140 15,000 29,930 1.9953 1.349 1.267 1.349 1.248 1.349 23,802 1.2574 -1.83%
2020-11-11 0 2.180 2.010 2.180 - - 0 0 - 1.374 1.267 1.374 - - 0 - -3.11%
2020-11-10 0 2.250 2.050 2.250 1.940 2.340 68,000 140,770 2.0701 1.418 1.292 1.418 1.223 1.475 107,905 1.3046 9.76%
2020-11-09 0 2.050 - 2.050 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2020-11-06 0 2.050 - 2.050 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2020-11-05 0 2.050 - 2.050 2.150 2.170 5,000 10,830 2.1660 1.292 - 1.292 1.355 1.368 7,934 1.3650 0.00%
2020-11-04 0 2.050 2.050 2.180 1.940 1.970 7,000 13,680 1.9543 1.292 1.292 1.374 1.223 1.241 11,108 1.2316 3.54%
2020-11-03 0 1.980 - 1.970 - - 0 0 - 1.248 - 1.241 - - 0 - 0.00%
2020-11-02 0 1.980 - 2.000 - - 0 0 - 1.248 - 1.260 - - 0 - 0.00%
2020-10-30 0 1.980 - 1.970 - - 0 0 - 1.248 - 1.241 - - 0 - -0.50%
2020-10-29 0 1.990 1.660 1.990 - - 0 0 - 1.254 1.046 1.254 - - 0 - -0.50%
2020-10-28 0 2.000 - 2.100 2.000 2.050 2,000 4,050 2.0250 1.260 - 1.323 1.260 1.292 3,174 1.2761 -4.76%
2020-10-27 0 2.100 2.000 2.100 2.050 2.100 2,000 4,150 2.0750 1.323 1.260 1.323 1.292 1.323 3,174 1.3076 5.00%
2020-10-23 0 2.000 2.000 2.100 2.000 2.180 47,000 94,220 2.0047 1.260 1.260 1.323 1.260 1.374 74,581 1.2633 -1.96%
2020-10-22 0 2.040 2.040 2.130 2.010 2.250 52,000 108,270 2.0821 1.286 1.286 1.342 1.267 1.418 82,515 1.3121 -7.27%
2020-10-21 0 2.200 2.170 2.300 2.200 2.200 1,000 2,200 2.2000 1.386 1.368 1.449 1.386 1.386 1,587 1.3864 -6.38%
2020-10-20 0 2.350 2.170 2.350 2.320 2.350 6,000 14,070 2.3450 1.481 1.368 1.481 1.462 1.481 9,521 1.4778 1.29%
2020-10-19 0 2.320 2.200 2.320 2.250 2.400 54,000 124,080 2.2978 1.462 1.386 1.462 1.418 1.512 85,689 1.4480 0.43%
2020-10-16 0 2.310 2.200 2.310 2.150 2.320 48,000 109,410 2.2794 1.456 1.386 1.456 1.355 1.462 76,168 1.4364 1.76%
2020-10-15 0 2.270 2.150 2.270 2.200 2.280 12,000 26,550 2.2125 1.431 1.355 1.431 1.386 1.437 19,042 1.3943 -0.87%
2020-10-14 0 2.290 2.150 2.290 2.290 2.310 3,000 6,890 2.2967 1.443 1.355 1.443 1.443 1.456 4,760 1.4473 0.44%
2020-10-12 0 2.280 2.150 2.290 2.280 2.280 2,000 4,560 2.2800 1.437 1.355 1.443 1.437 1.437 3,174 1.4368 0.00%
2020-10-09 0 2.280 2.150 2.290 - - 0 0 - 1.437 1.355 1.443 - - 0 - 0.00%
2020-10-08 0 2.280 2.150 2.280 2.290 2.290 7,000 16,030 2.2900 1.437 1.355 1.437 1.443 1.443 11,108 1.4431 1.33%
2020-10-07 0 2.250 2.150 2.300 2.240 2.310 11,000 24,860 2.2600 1.418 1.355 1.449 1.412 1.456 17,455 1.4242 2.27%
2020-10-06 0 2.200 2.150 2.200 2.150 2.200 8,000 17,300 2.1625 1.386 1.355 1.386 1.355 1.386 12,695 1.3628 0.00%
2020-10-05 0 2.200 2.150 2.200 2.200 2.200 2,000 4,400 2.2000 1.386 1.355 1.386 1.386 1.386 3,174 1.3864 2.33%
2020-09-30 0 2.150 2.150 2.190 2.150 2.190 15,000 32,650 2.1767 1.355 1.355 1.380 1.355 1.380 23,802 1.3717 0.00%
2020-09-29 0 2.150 2.100 2.190 2.100 2.190 19,000 41,120 2.1642 1.355 1.323 1.380 1.323 1.380 30,150 1.3639 -2.27%
2020-09-28 0 2.200 2.100 2.200 2.200 2.200 8,000 17,600 2.2000 1.386 1.323 1.386 1.386 1.386 12,695 1.3864 1.85%
2020-09-25 0 2.160 2.160 2.180 2.160 2.200 8,000 17,320 2.1650 1.361 1.361 1.374 1.361 1.386 12,695 1.3644 0.00%
2020-09-24 0 2.160 2.150 2.160 2.160 2.160 14,000 30,240 2.1600 1.361 1.355 1.361 1.361 1.361 22,216 1.3612 -1.82%
2020-09-23 0 2.200 2.200 2.210 2.150 2.210 14,000 30,540 2.1814 1.386 1.386 1.393 1.355 1.393 22,216 1.3747 -0.45%
2020-09-22 0 2.210 2.100 2.220 2.210 2.210 8,000 17,680 2.2100 1.393 1.323 1.399 1.393 1.393 12,695 1.3927 -0.45%
2020-09-21 0 2.220 2.100 2.220 - - 0 0 - 1.399 1.323 1.399 - - 0 - 0.00%
2020-09-18 0 2.220 2.100 2.220 2.220 2.220 20,000 44,400 2.2200 1.399 1.323 1.399 1.399 1.399 31,737 1.3990 0.45%
2020-09-17 0 2.210 2.100 2.210 2.150 2.210 10,000 21,730 2.1730 1.393 1.323 1.393 1.355 1.393 15,868 1.3694 0.45%
2020-09-16 0 2.200 2.100 2.200 2.210 2.210 7,000 15,470 2.2100 1.386 1.323 1.386 1.393 1.393 11,108 1.3927 0.00%
2020-09-15 0 2.200 2.100 2.210 - - 0 0 - 1.386 1.323 1.393 - - 0 - 0.00%
2020-09-14 0 2.200 2.160 2.210 2.200 2.200 20,000 44,000 2.2000 1.386 1.361 1.393 1.386 1.386 31,737 1.3864 1.38%
2020-09-11 0 2.170 2.100 2.180 2.100 2.170 32,000 68,730 2.1478 1.368 1.323 1.374 1.323 1.368 50,779 1.3535 0.93%
2020-09-10 0 2.150 2.100 2.150 2.140 2.170 67,000 144,150 2.1515 1.355 1.323 1.355 1.349 1.368 106,318 1.3558 0.00%
2020-09-09 0 2.150 2.100 2.190 2.050 2.200 51,000 106,500 2.0882 1.355 1.323 1.380 1.292 1.386 80,928 1.3160 4.88%
2020-09-08 0 2.050 2.050 2.100 2.050 2.100 42,000 86,350 2.0560 1.292 1.292 1.323 1.292 1.323 66,647 1.2956 -2.38%
2020-09-07 0 2.100 2.050 2.110 2.050 2.100 60,000 123,300 2.0550 1.323 1.292 1.330 1.292 1.323 95,210 1.2950 5.00%
2020-09-04 0 2.000 2.000 2.010 2.000 2.010 44,000 88,010 2.0002 1.260 1.260 1.267 1.260 1.267 69,821 1.2605 -2.91%
2020-09-03 0 2.060 1.910 2.060 - - 0 0 - 1.298 1.204 1.298 - - 0 - 0.00%
2020-09-02 0 2.060 1.910 2.060 1.900 2.060 3,000 6,020 2.0067 1.298 1.204 1.298 1.197 1.298 4,760 1.2646 1.48%
2020-09-01 0 2.030 1.700 2.070 - - 0 0 - 1.279 1.071 1.304 - - 0 - 0.00%
2020-08-31 0 2.030 1.740 2.080 - - 0 0 - 1.279 1.097 1.311 - - 0 - 0.00%
2020-08-28 0 2.030 1.730 2.030 2.030 2.030 1,000 2,030 2.0300 1.279 1.090 1.279 1.279 1.279 1,587 1.2793 1.00%
2020-08-27 0 2.010 2.000 2.010 2.010 2.190 4,000 8,220 2.0550 1.267 1.260 1.267 1.267 1.380 6,347 1.2950 -4.29%
2020-08-26 0 2.100 1.900 2.100 - - 0 0 - 1.323 1.197 1.323 - - 0 - -0.47%
2020-08-25 0 2.110 1.900 2.110 2.140 2.140 2,000 4,280 2.1400 1.330 1.197 1.330 1.349 1.349 3,174 1.3486 2.93%
2020-08-24 0 2.050 2.000 2.050 2.050 2.050 1,000 2,050 2.0500 1.292 1.260 1.292 1.292 1.292 1,587 1.2919 0.49%
2020-08-21 0 2.040 1.900 2.040 2.000 2.040 10,000 20,160 2.0160 1.286 1.197 1.286 1.260 1.286 15,868 1.2705 -0.49%
2020-08-20 0 2.050 1.930 2.050 - - 0 0 - 1.292 1.216 1.292 - - 0 - -0.97%
2020-08-19 0 2.070 - 2.070 2.090 2.090 5,000 10,450 2.0900 1.304 - 1.304 1.317 1.317 7,934 1.3171 0.00%
2020-08-18 0 2.070 1.950 2.090 - - 0 0 - 1.304 1.229 1.317 - - 0 - 0.00%
2020-08-17 0 2.070 1.960 2.070 2.080 2.080 2,000 4,160 2.0800 1.304 1.235 1.304 1.311 1.311 3,174 1.3108 1.47%
2020-08-14 0 2.040 1.960 2.040 - - 0 0 - 1.286 1.235 1.286 - - 0 - 0.00%
2020-08-13 0 2.040 2.000 2.040 2.050 2.050 2,000 4,100 2.0500 1.286 1.260 1.286 1.292 1.292 3,174 1.2919 0.99%
2020-08-12 0 2.020 2.020 2.050 2.010 2.020 12,000 24,220 2.0183 1.273 1.273 1.292 1.267 1.273 19,042 1.2719 -1.46%
2020-08-11 0 2.050 1.850 2.050 2.030 2.050 12,000 24,400 2.0333 1.292 1.166 1.292 1.279 1.292 19,042 1.2814 0.99%
2020-08-10 0 2.030 1.970 2.200 - - 0 0 - 1.279 1.241 1.386 - - 0 - 0.00%
2020-08-07 0 2.030 1.850 2.200 - - 0 0 - 1.279 1.166 1.386 - - 0 - 0.00%
2020-08-06 0 2.030 1.900 2.030 - - 0 0 - 1.279 1.197 1.279 - - 0 - -0.98%
2020-08-05 0 2.050 1.960 2.050 2.020 2.050 5,000 10,130 2.0260 1.292 1.235 1.292 1.273 1.292 7,934 1.2768 -0.97%
2020-08-04 0 2.070 - 2.070 2.080 2.090 4,000 8,330 2.0825 1.304 - 1.304 1.311 1.317 6,347 1.3124 2.48%
2020-08-03 0 2.020 - 2.020 2.020 2.020 3,000 6,060 2.0200 1.273 - 1.273 1.273 1.273 4,760 1.2730 1.00%
2020-07-31 0 2.000 1.800 2.080 - - 0 0 - 1.260 1.134 1.311 - - 0 - 0.00%
2020-07-30 0 2.000 2.020 2.080 1.960 2.020 14,000 27,950 1.9964 1.260 1.273 1.311 1.235 1.273 22,216 1.2581 -4.31%
2020-07-29 0 2.090 2.040 2.090 - - 0 0 - 1.317 1.286 1.317 - - 0 - -0.95%
2020-07-28 0 2.110 2.060 2.110 1.900 2.110 8,000 16,560 2.0700 1.330 1.298 1.330 1.197 1.330 12,695 1.3045 0.48%
2020-07-27 0 2.100 2.100 2.140 2.060 2.080 14,000 29,420 2.1014 1.323 1.323 1.349 1.298 1.311 22,216 1.3243 -1.87%
2020-07-24 0 2.140 1.900 2.140 - - 0 0 - 1.349 1.197 1.349 - - 0 - 0.00%
2020-07-23 0 2.140 2.010 2.140 - - 0 0 - 1.349 1.267 1.349 - - 0 - 0.00%
2020-07-22 0 2.140 1.900 2.140 - - 0 0 - 1.349 1.197 1.349 - - 0 - 0.00%
2020-07-21 0 2.140 1.950 2.140 - - 0 0 - 1.349 1.229 1.349 - - 0 - 0.00%
2020-07-20 0 2.140 2.040 2.140 - - 0 0 - 1.349 1.286 1.349 - - 0 - -0.47%
2020-07-17 0 2.150 2.000 2.150 - - 0 0 - 1.355 1.260 1.355 - - 0 - 0.00%
2020-07-16 0 2.150 2.140 2.150 2.000 2.200 29,000 58,480 2.0166 1.355 1.349 1.355 1.260 1.386 46,018 1.2708 0.47%
2020-07-15 0 2.140 1.910 2.140 2.190 2.190 3,000 6,570 2.1900 1.349 1.204 1.349 1.380 1.380 4,760 1.3801 -1.38%
2020-07-14 0 2.170 2.000 2.180 - - 0 0 - 1.368 1.260 1.374 - - 0 - 0.00%
2020-07-13 0 2.170 1.910 2.170 2.180 2.180 3,000 6,540 2.1800 1.368 1.204 1.368 1.374 1.374 4,760 1.3738 3.33%
2020-07-10 0 2.100 2.090 2.150 2.100 2.100 2,000 4,200 2.1000 1.323 1.317 1.355 1.323 1.323 3,174 1.3234 -2.78%
2020-07-09 0 2.160 1.910 2.160 2.120 2.160 6,000 12,790 2.1317 1.361 1.204 1.361 1.336 1.361 9,521 1.3433 0.47%
2020-07-08 0 2.150 1.910 2.150 2.100 2.200 15,000 32,100 2.1400 1.355 1.204 1.355 1.323 1.386 23,802 1.3486 2.38%
2020-07-07 0 2.100 - 2.130 - - 0 0 - 1.323 - 1.342 - - 0 - 0.00%
2020-07-06 0 2.100 2.100 2.140 1.970 2.140 46,000 94,540 2.0552 1.323 1.323 1.349 1.241 1.349 72,994 1.2952 -0.47%
2020-07-03 0 2.110 1.900 2.110 2.040 2.190 6,000 12,390 2.0650 1.330 1.197 1.330 1.286 1.380 9,521 1.3013 3.94%
2020-07-02 0 2.030 2.030 2.250 - - 0 0 - 1.279 1.279 1.418 - - 0 - 2.01%
2020-06-30 0 1.990 1.650 2.030 1.850 1.990 7,000 13,790 1.9700 1.254 1.040 1.279 1.166 1.254 11,108 1.2415 -1.97%
2020-06-29 0 2.030 2.000 2.030 - - 0 0 - 1.279 1.260 1.279 - - 0 - 0.00%
2020-06-26 0 2.030 2.010 2.030 - - 0 0 - 1.279 1.267 1.279 - - 0 - 0.00%
2020-06-24 0 2.030 1.810 2.030 - - 0 0 - 1.279 1.141 1.279 - - 0 - 0.00%
2020-06-23 0 2.030 1.900 2.030 - - 0 0 - 1.279 1.197 1.279 - - 0 - -0.98%
2020-06-22 0 2.050 1.950 2.280 - - 0 0 - 1.292 1.229 1.437 - - 0 - 0.00%
2020-06-19 0 2.050 1.930 2.050 - - 0 0 - 1.292 1.216 1.292 - - 0 - -0.49%
2020-06-18 0 2.060 1.910 2.060 2.060 2.060 11,000 22,560 2.0509 1.298 1.204 1.298 1.298 1.298 17,455 1.2925 2.49%
2020-06-17 0 2.010 1.910 2.010 1.910 2.020 4,000 7,850 1.9625 1.267 1.204 1.267 1.204 1.273 6,347 1.2367 -0.99%
2020-06-16 0 2.030 2.000 2.030 1.960 2.030 37,000 73,260 1.9800 1.279 1.260 1.279 1.235 1.279 58,713 1.2478 4.64%
2020-06-15 0 1.940 1.850 1.950 1.930 1.990 21,000 40,690 1.9376 1.223 1.166 1.229 1.216 1.254 33,323 1.2211 0.04%
2020-06-12 0 2.070 2.050 2.190 1.980 2.070 48,000 96,380 2.0079 1.222 1.210 1.293 1.169 1.222 81,306 1.1854 0.00%
2020-06-11 0 2.070 2.000 2.090 - - 0 0 - 1.222 1.181 1.234 - - 0 - 0.00%
2020-06-10 0 2.070 2.000 2.080 - - 0 0 - 1.222 1.181 1.228 - - 0 - 0.00%
2020-06-09 0 2.070 2.020 2.070 2.020 2.090 22,000 45,060 2.0482 1.222 1.193 1.222 1.193 1.234 37,265 1.2092 0.00%
2020-06-08 0 2.070 1.910 2.070 1.910 2.080 47,000 91,670 1.9504 1.222 1.128 1.222 1.128 1.228 79,612 1.1515 3.50%
2020-06-05 0 2.000 1.930 2.040 2.000 2.000 4,000 8,000 2.0000 1.181 1.139 1.204 1.181 1.181 6,775 1.1807 3.63%
2020-06-04 0 1.930 1.920 2.020 1.800 2.040 38,000 74,520 1.9611 1.139 1.134 1.193 1.063 1.204 64,367 1.1577 -8.96%
2020-06-03 0 2.120 2.000 2.120 - - 0 0 - 1.252 1.181 1.252 - - 0 - -0.47%
2020-06-02 0 2.130 2.000 2.130 - - 0 0 - 1.257 1.181 1.257 - - 0 - -0.47%
2020-06-01 0 2.140 2.000 2.140 2.000 2.140 5,000 10,230 2.0460 1.263 1.181 1.263 1.181 1.263 8,469 1.2079 6.47%
2020-05-29 0 2.010 2.050 2.090 2.010 2.050 3,000 6,110 2.0367 1.187 1.210 1.234 1.187 1.210 5,082 1.2024 -4.29%
2020-05-28 0 2.100 2.010 2.100 - - 3,000 6,420 2.1400 1.240 1.187 1.240 - - 5,082 1.2634 0.00%
2020-05-27 0 2.100 2.020 2.140 2.080 2.150 9,000 19,130 2.1256 1.240 1.193 1.263 1.228 1.269 15,245 1.2549 2.44%
2020-05-26 0 2.050 2.050 2.070 2.000 2.150 57,000 119,820 2.1021 1.210 1.210 1.222 1.181 1.269 96,550 1.2410 0.00%
2020-05-25 0 2.050 1.950 2.050 - - 0 0 - 1.210 1.151 1.210 - - 0 - 0.00%
2020-05-22 0 2.050 1.980 2.050 - - 0 0 - 1.210 1.169 1.210 - - 0 - -1.44%
2020-05-21 0 2.080 2.030 2.090 - - 0 0 - 1.228 1.198 1.234 - - 0 - 0.00%
2020-05-20 0 2.080 2.020 2.090 2.090 2.090 6,000 12,390 2.0650 1.228 1.193 1.234 1.234 1.234 10,163 1.2191 0.97%
2020-05-19 0 2.060 2.000 2.060 2.060 2.060 3,000 6,180 2.0600 1.216 1.181 1.216 1.216 1.216 5,082 1.2162 0.49%
2020-05-18 0 2.050 1.700 2.090 - - 0 0 - 1.210 1.004 1.234 - - 0 - 0.00%
2020-05-15 0 2.050 2.000 2.060 2.000 2.080 47,000 94,650 2.0138 1.210 1.181 1.216 1.181 1.228 79,612 1.1889 1.99%
2020-05-14 0 2.010 1.710 2.010 2.010 2.010 1,000 2,010 2.0100 1.187 1.010 1.187 1.187 1.187 1,694 1.1866 -3.83%
2020-05-13 0 2.090 2.010 2.090 2.000 2.090 62,000 124,350 2.0056 1.234 1.187 1.234 1.181 1.234 105,020 1.1841 4.50%
2020-05-12 0 2.000 2.000 2.030 1.990 2.090 67,000 134,020 2.0003 1.181 1.181 1.198 1.175 1.234 113,489 1.1809 -0.99%
2020-05-11 0 2.020 1.540 2.020 1.980 2.020 14,000 27,990 1.9993 1.193 0.909 1.193 1.169 1.193 23,714 1.1803 1.51%
2020-05-08 0 1.990 1.830 1.990 1.500 2.000 11,000 17,000 1.5455 1.175 1.080 1.175 0.886 1.181 18,633 0.9124 -0.50%
2020-05-07 0 2.000 1.900 2.090 - - 0 0 - 1.181 1.122 1.234 - - 0 - 0.00%
2020-05-06 0 2.000 1.950 2.090 2.000 2.000 1,000 2,000 2.0000 1.181 1.151 1.234 1.181 1.181 1,694 1.1807 -5.66%
2020-05-05 0 2.120 2.000 2.120 2.090 2.120 5,000 10,520 2.1040 1.252 1.181 1.252 1.234 1.252 8,469 1.2421 1.44%
2020-05-04 0 2.090 2.040 2.090 - - 0 0 - 1.234 1.204 1.234 - - 0 - -1.42%
2020-04-29 0 2.120 2.120 2.140 2.000 2.000 1,000 2,000 2.0000 1.252 1.252 1.263 1.181 1.181 1,694 1.1807 -0.93%
2020-04-28 0 2.140 2.000 2.140 - - 0 0 - 1.263 1.181 1.263 - - 0 - 0.00%
2020-04-27 0 2.140 2.000 2.140 2.150 2.150 3,000 6,350 2.1167 1.263 1.181 1.263 1.269 1.269 5,082 1.2496 2.88%
2020-04-24 0 2.080 2.070 2.080 2.020 2.050 41,000 83,820 2.0444 1.228 1.222 1.228 1.193 1.210 69,448 1.2069 2.97%
2020-04-23 0 2.020 2.000 2.020 - - 0 0 - 1.193 1.181 1.193 - - 0 - 0.00%
2020-04-22 0 2.020 2.000 2.020 2.020 2.020 2,000 4,040 2.0200 1.193 1.181 1.193 1.193 1.193 3,388 1.1925 1.00%
2020-04-21 0 2.000 2.000 2.010 2.000 2.000 53,000 106,000 2.0000 1.181 1.181 1.187 1.181 1.181 89,775 1.1807 0.00%
2020-04-20 0 2.000 2.000 2.040 2.000 2.000 21,000 42,000 2.0000 1.181 1.181 1.204 1.181 1.181 35,571 1.1807 0.00%
2020-04-17 0 2.000 2.000 2.040 2.000 2.050 23,000 46,070 2.0030 1.181 1.181 1.204 1.181 1.210 38,959 1.1825 0.00%
2020-04-16 0 2.000 1.970 2.020 1.970 2.020 41,000 81,690 1.9924 1.181 1.163 1.193 1.163 1.193 69,448 1.1763 1.52%
2020-04-15 0 1.970 1.970 1.980 - - 0 0 - 1.163 1.163 1.169 - - 0 - 0.00%
2020-04-14 0 1.970 1.970 1.980 1.950 1.950 17,000 33,150 1.9500 1.163 1.163 1.169 1.151 1.151 28,796 1.1512 1.03%
2020-04-09 0 1.950 1.950 1.980 1.950 1.950 8,000 15,600 1.9500 1.151 1.151 1.169 1.151 1.151 13,551 1.1512 -1.02%
2020-04-08 0 1.970 1.970 1.980 1.970 1.970 2,000 3,940 1.9700 1.163 1.163 1.169 1.163 1.163 3,388 1.1630 -2.48%
2020-04-07 0 2.020 1.950 2.030 - - 0 0 - 1.193 1.151 1.198 - - 0 - 0.00%
2020-04-06 0 2.020 1.950 2.020 1.950 2.030 13,000 25,510 1.9623 1.193 1.151 1.193 1.151 1.198 22,020 1.1585 -0.49%
2020-04-03 0 2.030 1.950 2.030 1.950 2.050 23,000 45,230 1.9665 1.198 1.151 1.198 1.151 1.210 38,959 1.1610 2.01%
2020-04-02 0 1.990 1.950 1.990 1.950 1.990 309,000 602,710 1.9505 1.175 1.151 1.175 1.151 1.175 523,404 1.1515 0.00%
2020-04-01 0 1.990 1.850 1.990 1.850 1.990 22,000 41,380 1.8809 1.175 1.092 1.175 1.092 1.175 37,265 1.1104 4.74%
2020-03-31 0 1.900 1.830 1.900 - - 0 0 - 1.122 1.080 1.122 - - 0 - 0.00%
2020-03-30 0 1.900 1.840 1.900 1.920 1.920 1,000 1,920 1.9200 1.122 1.086 1.122 1.134 1.134 1,694 1.1335 -0.52%
2020-03-27 0 1.910 1.750 1.990 1.910 1.910 2,000 3,820 1.9100 1.128 1.033 1.175 1.128 1.128 3,388 1.1276 0.53%
2020-03-26 0 1.900 1.800 1.900 - - 0 0 - 1.122 1.063 1.122 - - 0 - 0.00%
2020-03-25 0 1.900 1.700 1.990 - - 0 0 - 1.122 1.004 1.175 - - 0 - 0.00%
2020-03-24 0 1.900 1.750 1.900 1.880 1.900 2,000 3,780 1.8900 1.122 1.033 1.122 1.110 1.122 3,388 1.1158 8.57%
2020-03-23 0 1.750 1.750 1.900 1.710 1.710 1,000 1,710 1.7100 1.033 1.033 1.122 1.010 1.010 1,694 1.0095 -7.89%
2020-03-20 0 1.900 - 1.900 1.900 1.900 1,000 1,900 1.9000 1.122 - 1.122 1.122 1.122 1,694 1.1217 1.60%
2020-03-19 0 1.870 1.650 1.990 - - 0 0 - 1.104 0.974 1.175 - - 0 - 0.00%
2020-03-18 0 1.870 1.610 1.870 1.870 1.880 14,000 26,220 1.8729 1.104 0.950 1.104 1.104 1.110 23,714 1.1057 -1.06%
2020-03-17 0 1.890 1.820 1.900 - - 0 0 - 1.116 1.074 1.122 - - 0 - 0.00%
2020-03-16 0 1.890 1.850 1.920 - - 0 0 - 1.116 1.092 1.134 - - 0 - 0.00%
2020-03-13 0 1.890 1.880 1.890 1.870 1.910 29,000 54,600 1.8828 1.116 1.110 1.116 1.104 1.128 49,122 1.1115 -3.08%
2020-03-12 0 1.950 1.950 1.970 1.900 1.970 112,000 217,440 1.9414 1.151 1.151 1.163 1.122 1.163 189,713 1.1462 -2.99%
2020-03-11 0 2.010 1.950 2.010 1.950 2.010 913,000 1,798,470 1.9698 1.187 1.151 1.187 1.151 1.187 1,546,499 1.1629 3.08%
2020-03-10 0 1.950 1.920 1.970 1.950 1.950 6,000 11,700 1.9500 1.151 1.134 1.163 1.151 1.151 10,163 1.1512 1.56%
2020-03-09 0 1.920 1.920 1.930 1.900 1.930 66,000 126,560 1.9176 1.134 1.134 1.139 1.122 1.139 111,795 1.1321 -4.00%
2020-03-06 0 2.000 1.940 2.000 - - 0 0 - 1.181 1.145 1.181 - - 0 - 0.00%
2020-03-05 0 2.000 1.930 2.000 2.000 2.020 4,000 8,020 2.0050 1.181 1.139 1.181 1.181 1.193 6,775 1.1837 0.50%
2020-03-04 0 1.990 1.920 2.000 - - 0 0 - 1.175 1.134 1.181 - - 0 - 0.00%
2020-03-03 0 1.990 1.930 2.000 - - 0 0 - 1.175 1.139 1.181 - - 0 - 0.00%
2020-03-02 0 1.990 1.920 1.990 2.000 2.000 1,000 2,000 2.0000 1.175 1.134 1.175 1.181 1.181 1,694 1.1807 3.11%
2020-02-28 0 1.930 1.930 1.950 1.910 2.000 50,000 96,190 1.9238 1.139 1.139 1.151 1.128 1.181 84,693 1.1357 0.00%
2020-02-27 0 1.930 1.920 1.950 - - 0 0 - 1.139 1.134 1.151 - - 0 - 0.00%
2020-02-26 0 1.930 1.920 2.000 - - 0 0 - 1.139 1.134 1.181 - - 0 - 0.00%
2020-02-25 0 1.930 1.920 1.930 1.930 1.930 1,000 1,930 1.9300 1.139 1.134 1.139 1.139 1.139 1,694 1.1394 -0.52%
2020-02-24 0 1.940 1.930 1.960 1.940 2.000 10,000 19,580 1.9580 1.145 1.139 1.157 1.145 1.181 16,939 1.1559 -1.02%
2020-02-21 0 1.960 1.940 2.000 1.950 1.980 27,000 53,060 1.9652 1.157 1.145 1.181 1.151 1.169 45,734 1.1602 -2.49%
2020-02-20 0 2.010 1.970 2.020 1.960 2.020 18,000 36,150 2.0083 1.187 1.163 1.193 1.157 1.193 30,490 1.1857 2.55%
2020-02-19 0 1.960 1.980 1.990 1.960 2.010 31,000 61,120 1.9716 1.157 1.169 1.175 1.157 1.187 52,510 1.1640 -0.51%
2020-02-18 0 1.970 1.970 1.980 1.970 2.040 70,000 139,470 1.9924 1.163 1.163 1.169 1.163 1.204 118,571 1.1763 -0.51%
2020-02-17 0 1.980 1.950 2.020 1.980 2.010 24,000 47,980 1.9992 1.169 1.151 1.193 1.169 1.187 40,653 1.1802 -4.35%
2020-02-14 0 2.070 2.040 2.080 - - 0 0 - 1.222 1.204 1.228 - - 0 - 0.00%
2020-02-13 0 2.070 2.070 2.110 2.060 2.060 5,000 10,300 2.0600 1.222 1.222 1.246 1.216 1.216 8,469 1.2162 0.49%
2020-02-12 0 2.060 2.020 2.110 2.060 2.060 3,000 6,180 2.0600 1.216 1.193 1.246 1.216 1.216 5,082 1.2162 0.00%
2020-02-11 0 2.060 2.040 2.060 2.100 2.120 2,000 4,220 2.1100 1.216 1.204 1.216 1.240 1.252 3,388 1.2457 0.00%
2020-02-10 0 2.060 2.010 2.060 - - 0 0 - 1.216 1.187 1.216 - - 0 - 0.00%
2020-02-07 0 2.060 2.060 2.070 - - 0 0 - 1.216 1.216 1.222 - - 0 - 1.48%
2020-02-06 0 2.030 2.010 2.050 - - 1,000 2,100 2.1000 1.198 1.187 1.210 - - 1,694 1.2398 0.00%
2020-02-05 0 2.030 2.030 2.070 2.030 2.040 8,000 16,280 2.0350 1.198 1.198 1.222 1.198 1.204 13,551 1.2014 -0.49%
2020-02-04 0 2.040 2.000 2.060 - - 0 0 - 1.204 1.181 1.216 - - 0 - 0.00%
2020-02-03 0 2.040 2.010 2.120 - - 0 0 - 1.204 1.187 1.252 - - 0 - 0.00%
2020-01-31 0 2.040 2.010 2.060 - - 0 0 - 1.204 1.187 1.216 - - 0 - 0.00%
2020-01-30 0 2.040 2.000 2.040 2.040 2.060 61,000 124,820 2.0462 1.204 1.181 1.204 1.204 1.216 103,326 1.2080 -1.45%
2020-01-29 0 2.070 2.070 2.090 2.070 2.070 1,000 2,070 2.0700 1.222 1.222 1.234 1.222 1.222 1,694 1.2221 -3.27%
2020-01-24 0 2.140 2.100 2.140 2.100 2.170 4,922,000 10,582,050 2.1499 1.263 1.240 1.263 1.240 1.281 8,337,204 1.2693 2.39%
2020-01-23 0 2.090 2.080 2.100 2.080 2.100 63,000 131,070 2.0805 1.234 1.228 1.240 1.228 1.240 106,714 1.2282 0.00%
2020-01-22 0 2.090 2.080 2.150 2.070 2.090 11,000 22,890 2.0809 1.234 1.228 1.269 1.222 1.234 18,633 1.2285 0.48%
2020-01-21 0 2.080 2.070 2.080 2.150 2.150 4,895,000 10,181,810 2.0800 1.228 1.222 1.228 1.269 1.269 8,291,470 1.2280 -0.48%
2020-01-20 0 2.090 2.070 2.150 - - 0 0 - 1.234 1.222 1.269 - - 0 - 0.00%
2020-01-17 0 2.090 2.070 2.150 - - 0 0 - 1.234 1.222 1.269 - - 0 - 0.00%
2020-01-16 0 2.090 2.080 2.200 2.090 2.090 2,000 4,180 2.0900 1.234 1.228 1.299 1.234 1.234 3,388 1.2339 0.48%
2020-01-15 0 2.080 2.080 2.150 2.080 2.080 2,000 4,160 2.0800 1.228 1.228 1.269 1.228 1.228 3,388 1.2280 -3.26%
2020-01-14 0 2.150 2.080 2.150 - - 0 0 - 1.269 1.228 1.269 - - 0 - 0.00%
2020-01-13 0 2.150 2.090 2.150 2.150 2.150 15,000 32,250 2.1500 1.269 1.234 1.269 1.269 1.269 25,408 1.2693 0.00%
2020-01-10 0 2.150 2.060 2.150 - - 0 0 - 1.269 1.216 1.269 - - 0 - 0.00%
2020-01-09 0 2.150 2.070 2.150 - - 0 0 - 1.269 1.222 1.269 - - 0 - 0.00%
2020-01-08 0 2.150 2.060 2.400 - - 0 0 - 1.269 1.216 1.417 - - 0 - 0.00%
2020-01-07 0 2.150 2.080 2.150 - - 0 0 - 1.269 1.228 1.269 - - 0 - 0.00%
2020-01-06 0 2.150 2.080 2.150 2.150 2.150 1,000 2,150 2.1500 1.269 1.228 1.269 1.269 1.269 1,694 1.2693 2.38%
2020-01-03 0 2.100 2.100 2.110 2.100 2.100 8,000 16,800 2.1000 1.240 1.240 1.246 1.240 1.240 13,551 1.2398 -0.47%
2020-01-02 0 2.110 2.060 2.110 2.110 2.110 2,000 4,220 2.1100 1.246 1.216 1.246 1.246 1.246 3,388 1.2457 2.43%
2019-12-31 0 2.060 2.060 2.110 2.060 2.060 2,000 4,120 2.0600 1.216 1.216 1.246 1.216 1.216 3,388 1.2162 0.00%
2019-12-30 0 2.060 2.050 2.070 2.060 2.060 57,000 117,420 2.0600 1.216 1.210 1.222 1.216 1.216 96,550 1.2162 -1.90%
2019-12-27 0 2.100 2.060 2.110 2.100 2.140 76,000 161,400 2.1237 1.240 1.216 1.246 1.240 1.263 128,734 1.2538 -1.41%
2019-12-24 0 2.130 2.100 2.200 - - 0 0 - 1.257 1.240 1.299 - - 0 - 0.00%
2019-12-23 0 2.130 2.100 2.240 - - 0 0 - 1.257 1.240 1.322 - - 0 - 0.00%
2019-12-20 0 2.130 2.130 2.200 2.130 2.130 16,000 34,080 2.1300 1.257 1.257 1.299 1.257 1.257 27,102 1.2575 0.00%
2019-12-19 0 2.130 2.100 2.150 2.130 2.150 7,158,000 15,388,700 2.1499 1.257 1.240 1.269 1.257 1.269 12,124,686 1.2692 -0.93%
2019-12-18 0 2.150 2.080 2.230 - - 0 0 - 1.269 1.228 1.317 - - 0 - 0.00%
2019-12-17 0 2.150 2.070 2.180 2.080 2.170 43,000 91,520 2.1284 1.269 1.222 1.287 1.228 1.281 72,836 1.2565 2.38%
2019-12-16 0 2.100 2.060 2.100 2.050 2.140 48,000 100,580 2.0954 1.240 1.216 1.240 1.210 1.263 81,306 1.2371 -2.33%
2019-12-13 0 2.150 2.100 2.150 2.150 2.150 2,000 4,300 2.1500 1.269 1.240 1.269 1.269 1.269 3,388 1.2693 0.00%
2019-12-12 0 2.150 2.090 2.150 2.180 2.180 1,000 2,180 2.1800 1.269 1.234 1.269 1.287 1.287 1,694 1.2870 0.00%
2019-12-11 0 2.150 2.070 2.160 - - 0 0 - 1.269 1.222 1.275 - - 0 - -0.92%
2019-12-10 0 2.170 2.150 2.170 2.080 2.170 65,000 139,320 2.1434 1.281 1.269 1.281 1.228 1.281 110,101 1.2654 -1.36%
2019-12-09 0 2.200 2.070 2.200 - - 0 0 - 1.299 1.222 1.299 - - 0 - 0.00%
2019-12-06 0 2.200 2.090 2.210 - - 0 0 - 1.299 1.234 1.305 - - 0 - 0.00%
2019-12-05 0 2.200 2.080 2.230 - - 0 0 - 1.299 1.228 1.317 - - 0 - 0.00%
2019-12-04 0 2.200 2.080 2.230 2.230 2.240 7,000 15,620 2.2314 1.299 1.228 1.317 1.317 1.322 11,857 1.3174 0.00%
2019-12-03 0 2.200 2.080 2.200 2.180 2.200 10,000 21,900 2.1900 1.299 1.228 1.299 1.287 1.299 16,939 1.2929 0.46%
2019-12-02 0 2.190 2.090 2.190 - - 0 0 - 1.293 1.234 1.293 - - 0 - 0.00%
2019-11-29 0 2.190 2.130 2.190 2.200 2.270 6,000 13,550 2.2583 1.293 1.257 1.293 1.299 1.340 10,163 1.3332 0.46%
2019-11-28 0 2.180 2.100 2.200 2.070 2.180 2,000 4,250 2.1250 1.287 1.240 1.299 1.222 1.287 3,388 1.2545 0.46%
2019-11-27 0 2.170 2.080 2.170 2.150 2.180 59,000 127,660 2.1637 1.281 1.228 1.281 1.269 1.287 99,938 1.2774 -1.36%
2019-11-26 0 2.200 2.070 2.200 - - 0 0 - 1.299 1.222 1.299 - - 0 - -0.90%
2019-11-25 0 2.220 2.150 2.220 - - 0 0 - 1.311 1.269 1.311 - - 0 - -0.45%
2019-11-22 0 2.230 2.170 2.230 2.240 2.240 1,000 2,240 2.2400 1.317 1.281 1.317 1.322 1.322 1,694 1.3224 -0.45%
2019-11-21 0 2.240 2.130 2.240 - - 0 0 - 1.322 1.257 1.322 - - 0 - 0.00%
2019-11-20 0 2.240 2.130 2.240 2.240 2.240 1,000 2,240 2.2400 1.322 1.257 1.322 1.322 1.322 1,694 1.3224 -0.44%
2019-11-19 0 2.250 2.250 2.260 2.230 2.270 11,000 25,090 2.2809 1.328 1.328 1.334 1.317 1.340 18,633 1.3466 -0.88%
2019-11-18 0 2.270 2.120 2.270 2.260 2.290 13,000 29,720 2.2862 1.340 1.252 1.340 1.334 1.352 22,020 1.3497 0.44%
2019-11-15 0 2.260 2.150 2.260 2.050 2.300 53,000 117,200 2.2113 1.334 1.269 1.334 1.210 1.358 89,775 1.3055 0.00%
2019-11-14 0 2.260 2.080 2.260 2.260 2.260 10,000 22,600 2.2600 1.334 1.228 1.334 1.334 1.334 16,939 1.3342 0.00%
2019-11-13 0 2.260 2.120 2.260 2.270 2.280 10,000 22,800 2.2800 1.334 1.252 1.334 1.340 1.346 16,939 1.3460 -0.44%
2019-11-12 0 2.270 2.050 2.280 2.270 2.270 84,000 190,680 2.2700 1.340 1.210 1.346 1.340 1.340 142,285 1.3401 3.18%
2019-11-11 0 2.200 2.100 2.300 2.200 2.200 21,000 46,470 2.2129 1.299 1.240 1.358 1.299 1.299 35,571 1.3064 -2.22%
2019-11-08 0 2.250 2.050 2.250 2.230 2.250 33,000 74,210 2.2488 1.328 1.210 1.328 1.317 1.328 55,898 1.3276 0.45%
2019-11-07 0 2.240 2.240 2.250 2.180 2.250 33,000 73,270 2.2203 1.322 1.322 1.328 1.287 1.328 55,898 1.3108 0.00%
2019-11-06 0 2.240 2.200 2.240 2.240 2.250 5,000 11,210 2.2420 1.322 1.299 1.322 1.322 1.328 8,469 1.3236 0.00%
2019-11-05 0 2.240 2.160 2.240 - - 0 0 - 1.322 1.275 1.322 - - 0 - -0.44%
2019-11-04 0 2.250 2.200 2.250 2.260 2.260 2,000 4,460 2.2300 1.328 1.299 1.328 1.334 1.334 3,388 1.3165 1.35%
2019-11-01 0 2.220 2.150 2.220 2.150 2.220 49,000 106,300 2.1694 1.311 1.269 1.311 1.269 1.311 82,999 1.2807 0.00%
2019-10-31 0 2.220 2.220 2.240 2.060 2.250 92,000 202,180 2.1976 1.311 1.311 1.322 1.216 1.328 155,836 1.2974 0.00%
2019-10-30 0 2.220 2.100 2.240 2.200 2.240 26,000 57,960 2.2292 1.311 1.240 1.322 1.299 1.322 44,040 1.3161 0.91%
2019-10-29 0 2.200 2.180 2.250 2.150 2.270 98,000 217,650 2.2209 1.299 1.287 1.328 1.269 1.340 165,999 1.3112 0.46%
2019-10-28 0 2.190 2.150 2.190 - - 0 0 - 1.293 1.269 1.293 - - 0 - 0.00%
2019-10-25 0 2.190 2.100 2.190 - - 0 0 - 1.293 1.240 1.293 - - 0 - 0.00%
2019-10-24 0 2.190 2.060 2.190 2.200 2.200 20,000 44,000 2.2000 1.293 1.216 1.293 1.299 1.299 33,877 1.2988 0.00%
2019-10-23 0 2.190 2.100 2.190 - - 0 0 - 1.293 1.240 1.293 - - 0 - -0.45%
2019-10-22 0 2.200 2.060 2.200 - - 0 0 - 1.299 1.216 1.299 - - 0 - 0.00%
2019-10-21 0 2.200 2.060 2.200 2.200 2.210 20,000 44,160 2.2080 1.299 1.216 1.299 1.299 1.305 33,877 1.3035 0.46%
2019-10-18 0 2.190 2.190 2.200 2.100 2.200 41,000 89,670 2.1871 1.293 1.293 1.299 1.240 1.299 69,448 1.2912 0.00%
2019-10-17 0 2.190 2.050 2.190 2.140 2.200 25,000 54,100 2.1640 1.293 1.210 1.293 1.263 1.299 42,347 1.2776 1.86%
2019-10-16 0 2.150 2.050 2.150 2.100 2.150 58,000 122,650 2.1147 1.269 1.210 1.269 1.240 1.269 98,244 1.2484 0.47%
2019-10-15 0 2.140 2.100 2.140 2.100 2.140 13,000 27,580 2.1215 1.263 1.240 1.263 1.240 1.263 22,020 1.2525 1.90%
2019-10-14 0 2.100 2.100 2.140 2.100 2.100 6,000 12,600 2.1000 1.240 1.240 1.263 1.240 1.240 10,163 1.2398 0.00%
2019-10-11 0 2.100 2.100 2.140 2.100 2.100 7,000 14,700 2.1000 1.240 1.240 1.263 1.240 1.240 11,857 1.2398 -1.87%
2019-10-10 0 2.140 2.010 2.140 2.070 2.140 2,000 4,210 2.1050 1.263 1.187 1.263 1.222 1.263 3,388 1.2427 -0.47%
2019-10-09 0 2.150 2.010 2.150 2.150 2.150 6,000 12,800 2.1333 1.269 1.187 1.269 1.269 1.269 10,163 1.2594 0.47%
2019-10-08 0 2.140 2.000 2.140 2.130 2.140 32,000 68,180 2.1306 1.263 1.181 1.263 1.257 1.263 54,204 1.2578 1.90%
2019-10-04 0 2.100 2.100 2.140 2.000 2.000 2,000 4,000 2.0000 1.240 1.240 1.263 1.181 1.181 3,388 1.1807 -1.87%
2019-10-03 0 2.140 1.990 2.140 - - 0 0 - 1.263 1.175 1.263 - - 0 - 0.00%
2019-10-02 0 2.140 1.950 2.150 - - 0 0 - 1.263 1.151 1.269 - - 0 - 0.00%
2019-09-30 0 2.140 2.050 2.150 - - 0 0 - 1.263 1.210 1.269 - - 0 - 0.00%
2019-09-27 0 2.140 2.010 2.140 2.000 2.190 42,000 87,800 2.0905 1.263 1.187 1.263 1.181 1.293 71,142 1.2341 0.00%
2019-09-26 0 2.140 2.020 2.150 - - 0 0 - 1.263 1.193 1.269 - - 0 - 0.00%
2019-09-25 0 2.140 1.980 2.140 2.140 2.150 8,000 17,330 2.1663 1.263 1.169 1.263 1.263 1.269 13,551 1.2789 1.90%
2019-09-24 0 2.100 1.990 2.140 2.100 2.200 34,000 73,810 2.1709 1.240 1.175 1.263 1.240 1.299 57,591 1.2816 -2.33%
2019-09-23 0 2.150 2.000 2.150 2.120 2.150 17,000 36,490 2.1465 1.269 1.181 1.269 1.252 1.269 28,796 1.2672 1.42%
2019-09-20 0 2.120 1.950 2.120 2.130 2.130 3,000 6,390 2.1300 1.252 1.151 1.252 1.257 1.257 5,082 1.2575 -1.40%
2019-09-19 0 2.150 2.000 2.150 2.040 2.150 48,000 99,160 2.0658 1.269 1.181 1.269 1.204 1.269 81,306 1.2196 5.39%
2019-09-18 0 2.040 1.900 2.150 2.000 2.040 18,000 36,520 2.0289 1.204 1.122 1.269 1.181 1.204 30,490 1.1978 2.00%
2019-09-17 0 2.000 1.960 2.150 2.000 2.020 137,000 274,350 2.0026 1.181 1.157 1.269 1.181 1.193 232,060 1.1822 0.50%
2019-09-16 0 1.990 1.990 2.240 1.960 2.050 5,000 10,070 2.0140 1.175 1.175 1.322 1.157 1.210 8,469 1.1890 -2.93%
2019-09-13 0 2.050 2.050 2.150 2.050 2.050 4,000 8,200 2.0500 1.210 1.210 1.269 1.210 1.210 6,775 1.2102 2.50%
2019-09-12 0 2.000 1.990 2.110 1.990 2.000 14,000 27,960 1.9971 1.181 1.175 1.246 1.175 1.181 23,714 1.1790 0.00%
2019-09-11 0 2.000 2.000 2.040 2.000 2.060 26,000 53,210 2.0465 1.181 1.181 1.204 1.181 1.216 44,040 1.2082 0.00%
2019-09-10 0 2.000 1.950 2.000 1.990 2.000 57,000 113,590 1.9928 1.181 1.151 1.181 1.175 1.181 96,550 1.1765 1.52%
2019-09-09 0 1.970 1.950 1.970 1.970 1.970 12,000 23,640 1.9700 1.163 1.151 1.163 1.163 1.163 20,326 1.1630 0.00%
2019-09-06 0 1.970 1.910 1.970 1.970 1.970 7,000 13,790 1.9700 1.163 1.128 1.163 1.163 1.163 11,857 1.1630 0.00%
2019-09-05 0 1.970 1.910 1.970 - - 0 0 - 1.163 1.128 1.163 - - 0 - -0.51%
2019-09-04 0 1.980 1.960 1.980 - - 0 0 - 1.169 1.157 1.169 - - 0 - -0.50%
2019-09-03 0 1.990 1.940 1.990 1.990 1.990 1,000 1,990 1.9900 1.175 1.145 1.175 1.175 1.175 1,694 1.1748 0.00%
2019-09-02 0 1.990 1.910 2.010 - - 0 0 - 1.175 1.128 1.187 - - 0 - 0.00%
2019-08-30 0 1.990 1.990 2.010 1.990 1.990 8,000 15,920 1.9900 1.175 1.175 1.187 1.175 1.175 13,551 1.1748 0.00%
2019-08-29 0 1.990 1.980 1.990 1.980 1.990 36,000 71,390 1.9831 1.175 1.169 1.175 1.169 1.175 60,979 1.1707 -2.45%
2019-08-28 0 2.040 2.040 2.080 1.950 2.060 22,000 45,200 2.0545 1.204 1.204 1.228 1.151 1.216 37,265 1.2129 -1.45%
2019-08-27 0 2.070 2.070 2.080 1.980 2.040 32,000 63,650 1.9891 1.222 1.222 1.228 1.169 1.204 54,204 1.1743 -1.43%
2019-08-26 0 2.100 2.100 2.170 1.980 2.000 75,000 149,460 1.9928 1.240 1.240 1.281 1.169 1.181 127,040 1.1765 2.44%
2019-08-23 0 2.050 2.050 2.180 2.050 2.050 1,000 2,050 2.0500 1.210 1.210 1.287 1.210 1.210 1,694 1.2102 0.99%
2019-08-22 0 2.030 2.030 2.180 - - 0 0 - 1.198 1.198 1.287 - - 0 - 1.00%
2019-08-21 0 2.010 2.010 2.180 2.010 2.010 2,000 4,020 2.0100 1.187 1.187 1.287 1.187 1.187 3,388 1.1866 0.00%
2019-08-20 0 2.010 2.010 2.180 2.010 2.010 11,000 22,110 2.0100 1.187 1.187 1.287 1.187 1.187 18,633 1.1866 0.00%
2019-08-19 0 2.010 2.010 2.180 2.010 2.010 5,000 10,050 2.0100 1.187 1.187 1.287 1.187 1.187 8,469 1.1866 0.50%
2019-08-16 0 2.000 2.000 2.220 2.000 2.030 58,000 116,230 2.0040 1.181 1.181 1.311 1.181 1.198 98,244 1.1831 0.00%
2019-08-15 0 2.000 2.000 2.220 2.000 2.000 10,000 20,000 2.0000 1.181 1.181 1.311 1.181 1.181 16,939 1.1807 -0.50%
2019-08-14 0 2.010 2.010 2.220 - - 0 0 - 1.187 1.187 1.311 - - 0 - 0.00%
2019-08-13 0 2.010 1.990 2.200 2.010 2.010 20,000 40,200 2.0100 1.187 1.175 1.299 1.187 1.187 33,877 1.1866 1.01%
2019-08-12 0 1.990 1.990 2.190 1.990 2.230 24,000 52,340 2.1808 1.175 1.175 1.293 1.175 1.317 40,653 1.2875 0.51%
2019-08-09 0 1.980 1.900 2.130 1.980 1.980 10,000 19,800 1.9800 1.169 1.122 1.257 1.169 1.169 16,939 1.1689 -1.00%
2019-08-08 0 2.000 1.990 2.140 2.000 2.000 10,000 20,000 2.0000 1.181 1.175 1.263 1.181 1.181 16,939 1.1807 1.01%
2019-08-07 0 1.980 1.980 2.140 - - 0 0 - 1.169 1.169 1.263 - - 0 - 0.00%
2019-08-06 0 1.980 1.900 2.050 1.980 2.010 98,000 195,890 1.9989 1.169 1.122 1.210 1.169 1.187 165,999 1.1801 -4.81%
2019-08-05 0 2.080 2.080 2.190 2.080 2.090 10,000 20,810 2.0810 1.228 1.228 1.293 1.228 1.234 16,939 1.2286 -0.95%
2019-08-02 0 2.100 2.050 2.190 - - 0 0 - 1.240 1.210 1.293 - - 0 - 0.00%
2019-08-01 0 2.100 2.050 2.190 - - 0 0 - 1.240 1.210 1.293 - - 0 - 0.00%
2019-07-31 0 2.100 2.060 2.190 2.100 2.100 2,000 4,200 2.1000 1.240 1.216 1.293 1.240 1.240 3,388 1.2398 0.00%
2019-07-30 0 2.100 2.080 2.190 - - 0 0 - 1.240 1.228 1.293 - - 0 - 0.00%
2019-07-29 0 2.100 2.030 2.150 2.100 2.100 4,000 8,400 2.1000 1.240 1.198 1.269 1.240 1.240 6,775 1.2398 0.00%
2019-07-26 0 2.100 2.030 2.340 2.100 2.100 3,000 6,300 2.1000 1.240 1.198 1.381 1.240 1.240 5,082 1.2398 0.00%
2019-07-25 0 2.100 2.090 2.200 2.100 2.100 1,000 2,100 2.1000 1.240 1.234 1.299 1.240 1.240 1,694 1.2398 0.48%
2019-07-24 0 2.090 2.090 2.330 - - 0 0 - 1.234 1.234 1.376 - - 0 - 0.00%
2019-07-23 0 2.090 2.030 2.330 - - 0 0 - 1.234 1.198 1.376 - - 0 - 0.00%
2019-07-22 0 2.090 2.080 2.180 2.020 2.090 13,000 26,690 2.0531 1.234 1.228 1.287 1.193 1.234 22,020 1.2121 0.48%
2019-07-19 0 2.080 2.080 2.140 - - 0 0 - 1.228 1.228 1.263 - - 0 - 0.97%
2019-07-18 0 2.060 2.060 2.150 2.000 2.150 22,000 44,450 2.0205 1.216 1.216 1.269 1.181 1.269 37,265 1.1928 -4.19%
2019-07-17 0 2.150 2.040 2.150 - - 0 0 - 1.269 1.204 1.269 - - 0 - 0.00%
2019-07-16 0 2.150 2.100 2.150 2.150 2.150 18,000 38,700 2.1500 1.269 1.240 1.269 1.269 1.269 30,490 1.2693 1.42%
2019-07-15 0 2.120 2.120 2.150 2.100 2.100 2,000 4,200 2.1000 1.252 1.252 1.269 1.240 1.240 3,388 1.2398 -1.40%
2019-07-12 0 2.150 2.080 2.150 - - 0 0 - 1.269 1.228 1.269 - - 0 - 0.00%
2019-07-11 0 2.150 2.110 2.150 2.080 2.150 30,000 63,840 2.1280 1.269 1.246 1.269 1.228 1.269 50,816 1.2563 0.94%
2019-07-10 0 2.130 2.030 2.140 2.130 2.130 5,000 10,650 2.1300 1.257 1.198 1.263 1.257 1.257 8,469 1.2575 -0.47%
2019-07-09 0 2.140 2.100 2.150 2.140 2.140 1,000 2,140 2.1400 1.263 1.240 1.269 1.263 1.263 1,694 1.2634 1.90%
2019-07-08 0 2.100 2.100 2.130 - - 0 0 - 1.240 1.240 1.257 - - 0 - 0.00%
2019-07-05 0 2.100 2.100 2.150 2.100 2.100 1,000 2,100 2.1000 1.240 1.240 1.269 1.240 1.240 1,694 1.2398 0.00%
2019-07-04 0 2.100 2.100 2.250 2.100 2.100 1,000 2,100 2.1000 1.240 1.240 1.328 1.240 1.240 1,694 1.2398 0.96%
2019-07-03 0 2.080 2.080 2.300 2.060 2.060 14,000 28,840 2.0600 1.228 1.228 1.358 1.216 1.216 23,714 1.2162 -3.70%
2019-07-02 0 2.160 2.100 2.180 2.080 2.180 55,000 117,700 2.1400 1.275 1.240 1.287 1.228 1.287 93,163 1.2634 6.29%
2019-06-28 0 2.180 2.180 2.310 2.180 2.180 24,000 52,320 2.1800 1.200 1.200 1.271 1.200 1.200 43,610 1.1997 0.00%
2019-06-27 0 2.180 2.170 2.320 2.170 2.180 3,000 6,520 2.1733 1.200 1.194 1.277 1.194 1.200 5,451 1.1961 0.46%
2019-06-26 0 2.170 2.170 2.200 2.170 2.170 1,000 2,170 2.1700 1.194 1.194 1.211 1.194 1.194 1,817 1.1942 -1.36%
2019-06-25 0 2.200 2.170 2.200 - - 0 0 - 1.211 1.194 1.211 - - 0 - 0.00%
2019-06-24 0 2.200 2.180 2.330 2.200 2.200 1,000 2,200 2.2000 1.211 1.200 1.282 1.211 1.211 1,817 1.2107 0.92%
2019-06-21 0 2.180 2.180 2.280 - - 1,000 2,180 2.1800 1.200 1.200 1.255 - - 1,817 1.1997 0.00%
2019-06-20 0 2.180 2.170 2.270 - - 0 0 - 1.200 1.194 1.249 - - 0 - 0.00%
2019-06-19 0 2.180 2.180 2.270 2.160 2.170 19,000 41,130 2.1647 1.200 1.200 1.249 1.189 1.194 34,525 1.1913 0.93%
2019-06-18 0 2.160 2.160 2.270 2.150 2.150 4,000 8,600 2.1500 1.189 1.189 1.249 1.183 1.183 7,268 1.1832 0.93%
2019-06-17 0 2.140 2.130 2.200 2.140 2.140 7,000 14,980 2.1400 1.178 1.172 1.211 1.178 1.178 12,720 1.1777 0.94%
2019-06-14 0 2.120 2.120 2.230 2.120 2.200 230,000 501,190 2.1791 1.167 1.167 1.227 1.167 1.211 417,929 1.1992 0.00%
2019-06-13 0 2.120 2.120 2.150 2.120 2.190 65,000 140,620 2.1634 1.167 1.167 1.183 1.167 1.205 118,110 1.1906 0.00%
2019-06-12 0 2.120 2.120 2.190 - - 0 0 - 1.167 1.167 1.205 - - 0 - 0.47%
2019-06-11 0 2.110 2.110 2.150 - - 0 0 - 1.161 1.161 1.183 - - 0 - 0.00%
2019-06-10 0 2.110 2.110 2.190 2.110 2.110 23,000 48,530 2.1100 1.161 1.161 1.205 1.161 1.161 41,793 1.1612 0.00%
2019-06-06 0 2.110 2.110 2.180 2.110 2.110 1,000 2,110 2.1100 1.161 1.161 1.200 1.161 1.161 1,817 1.1612 0.00%
2019-06-05 0 2.110 2.110 2.160 2.110 2.170 59,000 127,920 2.1681 1.161 1.161 1.189 1.161 1.194 107,208 1.1932 -1.86%
2019-06-04 0 2.150 2.150 2.190 2.150 2.200 51,000 111,190 2.1802 1.183 1.183 1.205 1.183 1.211 92,671 1.1998 -1.83%
2019-06-03 0 2.190 2.190 2.200 2.180 2.180 11,000 23,980 2.1800 1.205 1.205 1.211 1.200 1.200 19,988 1.1997 0.46%
2019-05-31 0 2.180 2.170 2.240 - - 0 0 - 1.200 1.194 1.233 - - 0 - 0.00%
2019-05-30 0 2.180 2.180 2.280 2.180 2.180 25,000 54,500 2.1800 1.200 1.200 1.255 1.200 1.200 45,427 1.1997 0.46%
2019-05-29 0 2.170 2.170 2.270 - - 0 0 - 1.194 1.194 1.249 - - 0 - 0.00%
2019-05-28 0 2.170 2.170 2.250 2.160 2.160 3,000 6,480 2.1600 1.194 1.194 1.238 1.189 1.189 5,451 1.1887 -1.36%
2019-05-27 0 2.200 2.160 2.200 - - 0 0 - 1.211 1.189 1.211 - - 0 - 0.00%
2019-05-24 0 2.200 2.170 2.280 - - 0 0 - 1.211 1.194 1.255 - - 0 - 0.00%
2019-05-23 0 2.200 2.180 2.260 2.190 2.200 2,000 4,390 2.1950 1.211 1.200 1.244 1.205 1.211 3,634 1.2080 1.85%
2019-05-22 0 2.160 2.160 2.280 2.160 2.160 6,000 12,960 2.1600 1.189 1.189 1.255 1.189 1.189 10,903 1.1887 0.47%
2019-05-21 0 2.150 2.140 2.280 2.150 2.150 1,000 2,150 2.1500 1.183 1.178 1.255 1.183 1.183 1,817 1.1832 -0.46%
2019-05-20 0 2.160 2.140 2.190 2.140 2.190 44,000 95,860 2.1786 1.189 1.178 1.205 1.178 1.205 79,952 1.1990 -1.37%
2019-05-17 0 2.190 2.190 2.300 - - 0 0 - 1.205 1.205 1.266 - - 0 - 2.34%
2019-05-16 0 2.140 2.140 2.280 2.140 2.290 23,000 51,440 2.2365 1.178 1.178 1.255 1.178 1.260 41,793 1.2308 -2.73%
2019-05-15 0 2.200 2.200 2.280 2.200 2.200 47,000 103,400 2.2000 1.211 1.211 1.255 1.211 1.211 85,403 1.2107 2.33%
2019-05-14 0 2.150 2.150 2.170 2.150 2.180 115,000 248,870 2.1641 1.183 1.183 1.194 1.183 1.200 208,965 1.1910 -1.83%
2019-05-10 0 2.190 2.190 2.220 2.190 2.200 24,000 52,670 2.1946 1.205 1.205 1.222 1.205 1.211 43,610 1.2077 -0.45%
2019-05-09 0 2.200 2.200 2.270 - - 0 0 - 1.211 1.211 1.249 - - 0 - 0.00%
2019-05-08 0 2.200 2.190 2.230 2.200 2.200 42,000 93,630 2.2293 1.211 1.205 1.227 1.211 1.211 76,318 1.2268 -2.22%
2019-05-07 0 2.250 2.250 2.330 2.190 2.260 30,000 66,050 2.2017 1.238 1.238 1.282 1.205 1.244 54,513 1.2116 1.81%
2019-05-06 0 2.210 2.210 2.220 2.200 2.220 86,000 190,880 2.2195 1.216 1.216 1.222 1.211 1.222 156,269 1.2215 -1.34%
2019-05-03 0 2.240 2.240 2.260 2.240 2.300 113,000 255,340 2.2596 1.233 1.233 1.244 1.233 1.266 205,331 1.2436 -3.03%
2019-05-02 0 2.310 2.280 2.340 2.300 2.310 15,000 34,550 2.3033 1.271 1.255 1.288 1.266 1.271 27,256 1.2676 3.59%
2019-04-30 0 2.230 2.220 2.250 2.220 2.360 159,000 363,360 2.2853 1.227 1.222 1.238 1.222 1.299 288,916 1.2577 0.45%
2019-04-29 0 2.220 2.210 2.230 2.220 2.220 3,000 6,660 2.2200 1.222 1.216 1.227 1.222 1.222 5,451 1.2217 -0.45%
2019-04-26 0 2.230 2.210 2.230 2.200 2.230 61,000 135,700 2.2246 1.227 1.216 1.227 1.211 1.227 110,842 1.2243 0.90%
2019-04-25 0 2.210 2.200 2.210 2.220 2.220 7,000 15,540 2.2200 1.216 1.211 1.216 1.222 1.222 12,720 1.2217 0.45%
2019-04-24 0 2.200 2.200 2.240 2.200 2.220 33,000 72,640 2.2012 1.211 1.211 1.233 1.211 1.222 59,964 1.2114 -0.90%
2019-04-23 0 2.220 2.210 2.220 2.210 2.230 18,000 39,910 2.2172 1.222 1.216 1.222 1.216 1.227 32,708 1.2202 -2.20%
2019-04-18 0 2.270 2.210 2.270 2.270 2.270 4,000 9,080 2.2700 1.249 1.216 1.249 1.249 1.249 7,268 1.2493 2.25%
2019-04-17 0 2.220 2.220 2.290 2.210 2.230 16,000 35,510 2.2194 1.222 1.222 1.260 1.216 1.227 29,073 1.2214 -0.45%
2019-04-16 0 2.230 2.230 2.250 2.230 2.250 22,000 49,270 2.2395 1.227 1.227 1.238 1.227 1.238 39,976 1.2325 0.00%
2019-04-15 0 2.230 2.230 2.240 2.210 2.300 23,000 52,090 2.2648 1.227 1.227 1.233 1.216 1.266 41,793 1.2464 0.90%
2019-04-12 0 2.210 2.210 2.250 2.190 2.280 67,000 150,980 2.2534 1.216 1.216 1.238 1.205 1.255 121,745 1.2401 0.00%
2019-04-11 0 2.210 2.210 2.230 2.200 2.300 76,000 169,560 2.2311 1.216 1.216 1.227 1.211 1.266 138,098 1.2278 -0.90%
2019-04-10 0 2.230 2.230 2.300 2.220 2.250 66,000 147,570 2.2359 1.227 1.227 1.266 1.222 1.238 119,928 1.2305 1.36%
2019-04-09 0 2.200 2.200 2.250 2.200 2.200 4,000 8,800 2.2000 1.211 1.211 1.238 1.211 1.211 7,268 1.2107 0.00%
2019-04-08 0 2.200 2.200 2.250 2.190 2.200 36,000 79,130 2.1981 1.211 1.211 1.238 1.205 1.211 65,415 1.2097 -0.45%
2019-04-04 0 2.210 2.210 2.250 2.210 2.210 1,000 2,210 2.2100 1.216 1.216 1.238 1.216 1.216 1,817 1.2162 0.00%
2019-04-03 0 2.210 2.210 2.250 2.210 2.230 283,000 626,100 2.2124 1.216 1.216 1.238 1.216 1.227 514,235 1.2175 -0.90%
2019-04-02 0 2.230 2.230 2.290 2.220 2.250 16,000 35,750 2.2344 1.227 1.227 1.260 1.222 1.238 29,073 1.2296 -0.89%
2019-04-01 0 2.250 2.240 2.280 2.250 2.340 239,000 548,600 2.2954 1.238 1.233 1.255 1.238 1.288 434,283 1.2632 -0.44%
2019-03-29 0 2.260 2.260 2.270 2.230 2.260 295,000 662,330 2.2452 1.244 1.244 1.249 1.227 1.244 536,040 1.2356 1.80%
2019-03-28 0 2.220 2.210 2.220 2.190 2.250 284,000 629,070 2.2150 1.222 1.216 1.222 1.205 1.238 516,052 1.2190 3.26%
2019-03-27 0 2.150 2.030 2.150 2.170 2.170 1,000 2,170 2.1700 1.183 1.117 1.183 1.194 1.194 1,817 1.1942 -0.92%
2019-03-26 0 2.170 2.170 2.190 2.140 2.160 15,000 32,340 2.1560 1.194 1.194 1.205 1.178 1.189 27,256 1.1865 3.33%
2019-03-25 0 2.100 2.100 2.210 2.040 2.070 6,000 12,390 2.0650 1.156 1.156 1.216 1.123 1.139 10,903 1.1364 2.94%
2019-03-22 0 2.040 2.040 2.200 2.010 2.010 1,000 2,010 2.0100 1.123 1.123 1.211 1.106 1.106 1,817 1.1062 -1.92%
2019-03-21 0 2.080 2.020 2.200 - - 0 0 - 1.145 1.112 1.211 - - 0 - 0.00%
2019-03-20 0 2.080 2.020 2.080 - - 0 0 - 1.145 1.112 1.145 - - 0 - 0.00%
2019-03-19 0 2.080 2.070 2.160 2.080 2.080 1,000 2,080 2.0800 1.145 1.139 1.189 1.145 1.145 1,817 1.1447 0.48%
2019-03-18 0 2.070 2.070 2.180 2.060 2.140 112,000 232,310 2.0742 1.139 1.139 1.200 1.134 1.178 203,513 1.1415 -3.27%
2019-03-15 0 2.140 2.030 2.140 - - 0 0 - 1.178 1.117 1.178 - - 0 - 0.00%
2019-03-14 0 2.140 2.130 2.230 2.130 2.250 29,000 64,540 2.2255 1.178 1.172 1.227 1.172 1.238 52,695 1.2248 1.42%
2019-03-13 0 2.110 2.050 2.110 - - 0 0 - 1.161 1.128 1.161 - - 0 - 0.00%
2019-03-12 0 2.110 2.090 2.240 - - 0 0 - 1.161 1.150 1.233 - - 0 - 0.00%
2019-03-11 0 2.110 2.040 2.180 - - 0 0 - 1.161 1.123 1.200 - - 0 - 0.00%
2019-03-08 0 2.110 2.030 2.190 2.110 2.110 80,000 168,800 2.1100 1.161 1.117 1.205 1.161 1.161 145,367 1.1612 0.00%
2019-03-07 0 2.110 2.040 2.150 - - 0 0 - 1.161 1.123 1.183 - - 0 - 0.00%
2019-03-06 0 2.110 2.110 2.130 2.110 2.150 51,000 108,260 2.1227 1.161 1.161 1.172 1.161 1.183 92,671 1.1682 -1.86%
2019-03-05 0 2.150 2.030 2.150 - - 0 0 - 1.183 1.117 1.183 - - 0 - 0.00%
2019-03-04 0 2.150 2.080 2.190 2.030 2.150 23,000 47,560 2.0678 1.183 1.145 1.205 1.117 1.183 41,793 1.1380 0.00%
2019-03-01 0 2.150 2.100 2.150 2.160 2.170 15,000 32,480 2.1653 1.183 1.156 1.183 1.189 1.194 27,256 1.1917 -2.27%
2019-02-28 0 2.200 2.060 2.200 2.200 2.250 18,000 39,830 2.2128 1.211 1.134 1.211 1.211 1.238 32,708 1.2178 -1.79%
2019-02-27 0 2.240 2.230 2.260 2.160 2.270 179,000 403,080 2.2518 1.233 1.227 1.244 1.189 1.249 325,258 1.2393 -2.61%
2019-02-26 0 2.300 2.300 2.310 2.080 2.320 343,000 766,780 2.2355 1.266 1.266 1.271 1.145 1.277 623,260 1.2303 10.58%
2019-02-25 0 2.080 2.080 2.090 2.080 2.080 61,000 126,880 2.0800 1.145 1.145 1.150 1.145 1.145 110,842 1.1447 0.48%
2019-02-22 0 2.070 2.030 2.080 2.070 2.070 120,000 248,400 2.0700 1.139 1.117 1.145 1.139 1.139 218,050 1.1392 -0.48%
2019-02-21 0 2.080 2.050 2.090 2.050 2.080 51,000 105,150 2.0618 1.145 1.128 1.150 1.128 1.145 92,671 1.1347 2.46%
2019-02-20 0 2.030 2.030 2.070 - - 0 0 - 1.117 1.117 1.139 - - 0 - 0.00%
2019-02-19 0 2.030 2.030 2.080 2.030 2.120 27,000 55,610 2.0596 1.117 1.117 1.145 1.117 1.167 49,061 1.1335 -0.98%
2019-02-18 0 2.050 2.050 2.080 2.050 2.110 14,000 28,960 2.0686 1.128 1.128 1.145 1.128 1.161 25,439 1.1384 -2.84%
2019-02-15 0 2.110 2.080 2.160 2.080 2.110 142,000 296,150 2.0856 1.161 1.145 1.189 1.145 1.161 258,026 1.1478 1.44%
2019-02-14 0 2.080 2.080 2.110 2.070 2.140 275,000 580,750 2.1118 1.145 1.145 1.161 1.139 1.178 499,698 1.1622 -0.48%
2019-02-13 0 2.090 2.090 2.110 1.980 2.090 98,000 199,830 2.0391 1.150 1.150 1.161 1.090 1.150 178,074 1.1222 -3.69%
2019-02-12 0 2.170 2.170 2.190 2.160 2.170 16,000 34,660 2.1663 1.194 1.194 1.205 1.189 1.194 29,073 1.1922 0.00%
2019-02-11 0 2.170 2.170 2.200 2.140 2.210 47,000 101,660 2.1630 1.194 1.194 1.211 1.178 1.216 85,403 1.1904 -1.81%
2019-02-08 0 2.210 2.210 2.220 2.210 2.220 68,000 150,920 2.2194 1.216 1.216 1.222 1.216 1.222 123,562 1.2214 0.00%
2019-02-04 0 2.210 2.210 2.230 2.200 2.230 53,000 117,230 2.2119 1.216 1.216 1.227 1.211 1.227 96,305 1.2173 0.45%
2019-02-01 0 2.200 2.200 2.210 2.200 2.200 14,000 30,800 2.2000 1.211 1.211 1.216 1.211 1.211 25,439 1.2107 0.00%
2019-01-31 0 2.200 2.200 2.210 2.200 2.200 22,000 48,400 2.2000 1.211 1.211 1.216 1.211 1.211 39,976 1.2107 0.46%
2019-01-30 0 2.190 2.190 2.200 2.190 2.190 40,000 87,600 2.1900 1.205 1.205 1.211 1.205 1.205 72,683 1.2052 -0.45%
2019-01-29 0 2.200 2.200 2.210 2.200 2.200 63,000 138,600 2.2000 1.211 1.211 1.216 1.211 1.211 114,476 1.2107 0.46%
2019-01-28 0 2.190 2.190 2.200 2.190 2.200 16,000 35,060 2.1913 1.205 1.205 1.211 1.205 1.211 29,073 1.2059 0.46%
2019-01-25 0 2.180 2.180 2.190 2.180 2.200 308,000 674,170 2.1889 1.200 1.200 1.205 1.200 1.211 559,662 1.2046 -0.91%
2019-01-24 0 2.200 2.200 2.210 2.180 2.200 135,000 294,890 2.1844 1.211 1.211 1.216 1.200 1.211 245,306 1.2021 0.92%
2019-01-23 0 2.180 2.180 2.200 2.180 2.180 78,000 170,040 2.1800 1.200 1.200 1.211 1.200 1.200 141,733 1.1997 0.00%
2019-01-22 0 2.180 2.180 2.190 2.180 2.200 75,000 164,160 2.1888 1.200 1.200 1.205 1.200 1.211 136,281 1.2046 0.00%
2019-01-21 0 2.180 2.180 2.190 2.180 2.200 181,000 394,640 2.1803 1.200 1.200 1.205 1.200 1.211 328,892 1.1999 -0.91%
2019-01-18 0 2.200 2.190 2.200 2.180 2.230 260,000 571,440 2.1978 1.211 1.205 1.211 1.200 1.227 472,442 1.2095 0.92%
2019-01-17 0 2.180 2.180 2.190 2.180 2.210 191,000 418,400 2.1906 1.200 1.200 1.205 1.200 1.216 347,063 1.2055 0.00%
2019-01-16 0 2.180 2.180 2.190 2.180 2.200 573,000 1,252,490 2.1858 1.200 1.200 1.205 1.200 1.211 1,041,189 1.2029 0.00%
2019-01-15 0 2.180 2.180 2.190 2.180 2.220 5,099,000 11,206,790 2.1978 1.200 1.200 1.205 1.200 1.222 9,265,313 1.2095

Webb-site Database - Powered By Linux Group

Back to top