Dexin China Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02019  2019-02-26  2024-06-07  2026-01-07
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
2026-01-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2024-06-11 1 0.085 0.080 0.090 0.085 0.088 331,000 28,438 0.0859 0.085 0.080 0.090 0.085 0.088 331,000 0.0859 -6.59%
2024-06-07 0 0.091 0.088 0.091 0.085 0.092 1,245,000 107,701 0.0865 0.091 0.088 0.091 0.085 0.092 1,245,000 0.0865 1.11%
2024-06-06 0 0.090 0.087 0.090 0.081 0.096 5,031,000 439,890 0.0874 0.090 0.087 0.090 0.081 0.096 5,031,000 0.0874 -2.17%
2024-06-05 0 0.092 0.094 0.098 0.092 0.099 606,000 58,343 0.0963 0.092 0.094 0.098 0.092 0.099 606,000 0.0963 -3.16%
2024-06-04 0 0.095 0.091 0.095 0.090 0.099 1,751,000 162,805 0.0930 0.095 0.091 0.095 0.090 0.099 1,751,000 0.0930 1.06%
2024-06-03 0 0.094 0.090 0.094 0.082 0.097 4,566,000 418,037 0.0916 0.094 0.090 0.094 0.082 0.097 4,566,000 0.0916 4.44%
2024-05-31 0 0.090 0.090 0.096 0.085 0.104 2,815,000 263,451 0.0936 0.090 0.090 0.096 0.085 0.104 2,815,000 0.0936 -5.26%
2024-05-30 0 0.095 0.095 0.096 0.086 0.102 4,504,000 427,116 0.0948 0.095 0.095 0.096 0.086 0.102 4,504,000 0.0948 11.76%
2024-05-29 0 0.085 0.088 0.098 0.085 0.110 1,678,000 171,626 0.1023 0.085 0.088 0.098 0.085 0.110 1,678,000 0.1023 -17.48%
2024-05-28 0 0.103 0.103 0.104 0.093 0.119 1,421,000 156,285 0.1100 0.103 0.103 0.104 0.093 0.119 1,421,000 0.1100 1.98%
2024-05-27 0 0.101 0.100 0.106 0.092 0.127 5,630,000 579,437 0.1029 0.101 0.100 0.106 0.092 0.127 5,630,000 0.1029 -12.17%
2024-05-24 0 0.115 0.107 0.115 0.112 0.120 827,000 93,820 0.1134 0.115 0.107 0.115 0.112 0.120 827,000 0.1134 0.88%
2024-05-23 0 0.114 0.110 0.111 0.104 0.130 2,417,000 271,486 0.1123 0.114 0.110 0.111 0.104 0.130 2,417,000 0.1123 -4.20%
2024-05-22 0 0.119 0.110 0.120 0.110 0.135 8,695,000 1,098,061 0.1263 0.119 0.110 0.120 0.110 0.135 8,695,000 0.1263 1.71%
2024-05-21 0 0.117 0.117 0.118 0.111 0.135 4,796,000 573,738 0.1196 0.117 0.117 0.118 0.111 0.135 4,796,000 0.1196 -8.59%
2024-05-20 0 0.128 0.128 0.135 0.125 0.158 4,755,000 665,524 0.1400 0.128 0.128 0.135 0.125 0.158 4,755,000 0.1400 -6.57%
2024-05-17 0 0.137 0.132 0.137 0.113 0.144 17,499,000 2,247,364 0.1284 0.137 0.132 0.137 0.113 0.144 17,499,000 0.1284 24.55%
2024-05-16 0 0.110 0.108 0.110 0.090 0.118 11,424,000 1,218,508 0.1067 0.110 0.108 0.110 0.090 0.118 11,424,000 0.1067 41.03%
2024-05-14 0 0.078 0.078 0.083 0.078 0.094 190,000 15,791 0.0831 0.078 0.078 0.083 0.078 0.094 190,000 0.0831 -7.14%
2024-05-13 0 0.084 0.083 0.088 0.080 0.088 1,195,000 101,466 0.0849 0.084 0.083 0.088 0.080 0.088 1,195,000 0.0849 1.20%
2024-05-10 0 0.083 0.081 0.083 0.068 0.087 4,583,000 353,583 0.0772 0.083 0.081 0.083 0.068 0.087 4,583,000 0.0772 16.90%
2024-05-09 0 0.071 0.071 0.072 0.068 0.075 3,112,000 217,212 0.0698 0.071 0.071 0.072 0.068 0.075 3,112,000 0.0698 4.41%
2024-05-08 0 0.068 0.062 0.068 0.062 0.071 611,000 41,186 0.0674 0.068 0.062 0.068 0.062 0.071 611,000 0.0674 -1.45%
2024-05-07 0 0.069 0.062 0.069 0.056 0.070 29,000 1,770 0.0610 0.069 0.062 0.069 0.056 0.070 29,000 0.0610 4.55%
2024-05-06 0 0.066 0.061 0.070 0.062 0.073 921,000 60,726 0.0659 0.066 0.061 0.070 0.062 0.073 921,000 0.0659 -1.49%
2024-05-03 0 0.067 0.067 0.072 0.062 0.071 2,758,000 181,105 0.0657 0.067 0.067 0.072 0.062 0.071 2,758,000 0.0657 4.69%
2024-05-02 0 0.064 0.064 0.065 0.060 0.070 3,159,000 199,164 0.0630 0.064 0.064 0.065 0.060 0.070 3,159,000 0.0630 0.00%
2024-04-30 0 0.064 0.064 0.067 0.064 0.070 1,258,000 84,845 0.0674 0.064 0.064 0.067 0.064 0.070 1,258,000 0.0674 -1.54%
2024-04-29 0 0.065 0.065 0.067 0.059 0.070 5,611,000 362,440 0.0646 0.065 0.065 0.067 0.059 0.070 5,611,000 0.0646 12.07%
2024-04-26 0 0.058 0.056 0.058 0.052 0.059 1,598,000 90,517 0.0566 0.058 0.056 0.058 0.052 0.059 1,598,000 0.0566 7.41%
2024-04-25 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2024-03-28 0 0.054 0.053 0.054 0.031 0.057 8,784,000 468,171 0.0533 0.054 0.053 0.054 0.031 0.057 8,784,000 0.0533 -1.82%
2024-03-27 0 0.055 0.054 0.055 0.050 0.071 6,773,000 384,973 0.0568 0.055 0.054 0.055 0.050 0.071 6,773,000 0.0568 -19.12%
2024-03-26 0 0.068 0.067 0.068 0.066 0.073 1,682,000 114,263 0.0679 0.068 0.067 0.068 0.066 0.073 1,682,000 0.0679 3.03%
2024-03-25 0 0.066 0.066 0.069 0.065 0.079 1,023,000 70,447 0.0689 0.066 0.066 0.069 0.065 0.079 1,023,000 0.0689 1.54%
2024-03-22 0 0.065 0.063 0.064 0.042 0.080 35,887,000 2,289,445 0.0638 0.065 0.063 0.064 0.042 0.080 35,887,000 0.0638 -22.62%
2024-03-21 0 0.084 0.088 0.089 0.084 0.093 3,168,000 280,815 0.0886 0.084 0.088 0.089 0.084 0.093 3,168,000 0.0886 -4.55%
2024-03-20 0 0.088 0.083 0.088 0.088 0.092 129,000 11,394 0.0883 0.088 0.083 0.088 0.088 0.092 129,000 0.0883 3.53%
2024-03-19 0 0.085 0.085 0.089 0.084 0.088 4,082,000 348,488 0.0854 0.085 0.085 0.089 0.084 0.088 4,082,000 0.0854 -2.30%
2024-03-18 0 0.087 0.084 0.087 0.085 0.088 2,136,000 181,481 0.0850 0.087 0.084 0.087 0.085 0.088 2,136,000 0.0850 2.35%
2024-03-15 0 0.085 0.085 0.092 0.085 0.091 2,427,000 210,859 0.0869 0.085 0.085 0.092 0.085 0.091 2,427,000 0.0869 -8.60%
2024-03-14 0 0.093 0.089 0.094 0.090 0.097 457,000 42,998 0.0941 0.093 0.089 0.094 0.090 0.097 457,000 0.0941 2.20%
2024-03-13 0 0.091 0.089 0.093 0.090 0.097 739,000 68,992 0.0934 0.091 0.089 0.093 0.090 0.097 739,000 0.0934 0.00%
2024-03-12 0 0.091 0.090 0.091 0.090 0.092 3,314,000 301,879 0.0911 0.091 0.090 0.091 0.090 0.092 3,314,000 0.0911 4.60%
2024-03-11 0 0.087 0.087 0.091 0.085 0.092 2,930,000 263,644 0.0900 0.087 0.087 0.091 0.085 0.092 2,930,000 0.0900 -3.33%
2024-03-08 0 0.090 0.085 0.090 0.084 0.094 1,663,000 144,916 0.0871 0.090 0.085 0.090 0.084 0.094 1,663,000 0.0871 -6.25%
2024-03-07 0 0.096 0.087 0.095 0.087 0.097 405,000 38,064 0.0940 0.096 0.087 0.095 0.087 0.097 405,000 0.0940 7.87%
2024-03-06 0 0.089 0.089 0.092 0.086 0.096 786,000 70,921 0.0902 0.089 0.089 0.092 0.086 0.096 786,000 0.0902 1.14%
2024-03-05 0 0.088 0.087 0.088 0.087 0.095 108,000 10,010 0.0927 0.088 0.087 0.088 0.087 0.095 108,000 0.0927 2.33%
2024-03-04 0 0.086 0.086 0.090 0.086 0.098 2,079,000 191,606 0.0922 0.086 0.086 0.090 0.086 0.098 2,079,000 0.0922 -9.47%
2024-03-01 0 0.095 0.095 0.096 0.090 0.097 81,000 7,368 0.0910 0.095 0.095 0.096 0.090 0.097 81,000 0.0910 2.15%
2024-02-29 0 0.093 0.093 0.095 0.091 0.096 263,000 24,612 0.0936 0.093 0.093 0.095 0.091 0.096 263,000 0.0936 3.33%
2024-02-28 0 0.090 0.088 0.094 0.084 0.095 878,000 81,480 0.0928 0.090 0.088 0.094 0.084 0.095 878,000 0.0928 -3.23%
2024-02-27 0 0.093 0.090 0.095 0.088 0.094 1,498,000 135,234 0.0903 0.093 0.090 0.095 0.088 0.094 1,498,000 0.0903 -4.12%
2024-02-26 0 0.097 0.093 0.098 0.093 0.098 1,405,000 133,379 0.0949 0.097 0.093 0.098 0.093 0.098 1,405,000 0.0949 -2.02%
2024-02-23 0 0.099 0.096 0.099 0.090 0.103 1,293,000 121,467 0.0939 0.099 0.096 0.099 0.090 0.103 1,293,000 0.0939 2.06%
2024-02-22 0 0.097 0.095 0.099 0.092 0.099 323,000 31,212 0.0966 0.097 0.095 0.099 0.092 0.099 323,000 0.0966 -3.00%
2024-02-21 0 0.100 0.092 0.101 0.090 0.104 1,123,000 102,281 0.0911 0.100 0.092 0.101 0.090 0.104 1,123,000 0.0911 5.26%
2024-02-20 0 0.095 0.096 0.100 0.093 0.100 454,000 43,716 0.0963 0.095 0.096 0.100 0.093 0.100 454,000 0.0963 -5.00%
2024-02-19 0 0.100 0.100 0.105 0.093 0.114 339,000 33,976 0.1002 0.100 0.100 0.105 0.093 0.114 339,000 0.1002 -4.76%
2024-02-16 0 0.105 0.095 0.105 0.088 0.110 1,799,000 176,670 0.0982 0.105 0.095 0.105 0.088 0.110 1,799,000 0.0982 9.37%
2024-02-15 0 0.096 0.090 0.099 0.088 0.102 311,000 27,509 0.0885 0.096 0.090 0.099 0.088 0.102 311,000 0.0885 2.13%
2024-02-14 0 0.094 0.089 0.095 0.089 0.104 400,000 37,077 0.0927 0.094 0.089 0.095 0.089 0.104 400,000 0.0927 -1.05%
2024-02-09 0 0.095 0.089 0.095 - - 0 0 - 0.095 0.089 0.095 - - 0 - -3.06%
2024-02-08 0 0.098 0.091 0.098 0.090 0.105 727,000 66,527 0.0915 0.098 0.091 0.098 0.090 0.105 727,000 0.0915 8.89%
2024-02-07 0 0.090 0.090 0.093 0.090 0.097 2,484,000 233,540 0.0940 0.090 0.090 0.093 0.090 0.097 2,484,000 0.0940 -2.17%
2024-02-06 0 0.092 0.092 0.095 0.091 0.098 1,454,000 137,341 0.0945 0.092 0.092 0.095 0.091 0.098 1,454,000 0.0945 1.10%
2024-02-05 0 0.091 0.091 0.097 0.091 0.101 220,000 21,290 0.0968 0.091 0.091 0.097 0.091 0.101 220,000 0.0968 -5.21%
2024-02-02 0 0.096 0.095 0.098 0.095 0.096 119,000 11,410 0.0959 0.096 0.095 0.098 0.095 0.096 119,000 0.0959 4.35%
2024-02-01 0 0.092 0.089 0.095 0.088 0.095 884,000 81,104 0.0917 0.092 0.089 0.095 0.088 0.095 884,000 0.0917 -2.13%
2024-01-31 0 0.094 0.093 0.094 0.093 0.100 122,000 11,749 0.0963 0.094 0.093 0.094 0.093 0.100 122,000 0.0963 -3.09%
2024-01-30 0 0.097 0.093 0.104 0.096 0.115 800,000 79,523 0.0994 0.097 0.093 0.104 0.096 0.115 800,000 0.0994 -6.73%
2024-01-29 0 0.104 0.104 0.114 0.104 0.116 301,000 32,067 0.1065 0.104 0.104 0.114 0.104 0.116 301,000 0.1065 -2.80%
2024-01-26 0 0.107 0.107 0.113 0.106 0.113 417,000 44,411 0.1065 0.107 0.107 0.113 0.106 0.113 417,000 0.1065 -6.14%
2024-01-25 0 0.114 0.107 0.114 0.108 0.128 91,000 10,078 0.1107 0.114 0.107 0.114 0.108 0.128 91,000 0.1107 8.57%
2024-01-24 0 0.105 0.105 0.108 0.103 0.108 296,000 31,072 0.1050 0.105 0.105 0.108 0.103 0.108 296,000 0.1050 0.00%
2024-01-23 0 0.105 0.104 0.113 0.104 0.118 427,000 45,056 0.1055 0.105 0.104 0.113 0.104 0.118 427,000 0.1055 0.96%
2024-01-22 0 0.104 0.104 0.107 0.104 0.118 504,000 55,822 0.1108 0.104 0.104 0.107 0.104 0.118 504,000 0.1108 -8.77%
2024-01-19 0 0.114 0.105 0.111 0.106 0.114 173,000 18,726 0.1082 0.114 0.105 0.111 0.106 0.114 173,000 0.1082 3.64%
2024-01-18 0 0.110 0.105 0.107 0.101 0.128 480,000 52,450 0.1093 0.110 0.105 0.107 0.101 0.128 480,000 0.1093 4.76%
2024-01-17 0 0.105 0.105 0.113 0.104 0.120 908,000 97,813 0.1077 0.105 0.105 0.113 0.104 0.120 908,000 0.1077 -5.41%
2024-01-16 0 0.111 0.110 0.116 0.110 0.120 208,000 23,152 0.1113 0.111 0.110 0.116 0.110 0.120 208,000 0.1113 -7.50%
2024-01-15 0 0.120 0.111 0.115 0.107 0.128 261,000 29,296 0.1122 0.120 0.111 0.115 0.107 0.128 261,000 0.1122 13.21%
2024-01-12 0 0.106 0.105 0.114 0.106 0.121 66,000 7,176 0.1087 0.106 0.105 0.114 0.106 0.121 66,000 0.1087 0.95%
2024-01-11 0 0.105 0.105 0.109 0.105 0.122 857,000 94,270 0.1100 0.105 0.105 0.109 0.105 0.122 857,000 0.1100 -5.41%
2024-01-10 0 0.111 0.108 0.114 0.109 0.137 10,000 1,131 0.1131 0.111 0.108 0.114 0.109 0.137 10,000 0.1131 2.78%
2024-01-09 0 0.108 0.105 0.109 0.103 0.120 54,000 5,923 0.1097 0.108 0.105 0.109 0.103 0.120 54,000 0.1097 -0.92%
2024-01-08 0 0.109 0.108 0.120 0.108 0.126 66,000 7,530 0.1141 0.109 0.108 0.120 0.108 0.126 66,000 0.1141 -12.80%
2024-01-05 0 0.125 0.125 0.128 0.121 0.130 154,000 19,179 0.1245 0.125 0.125 0.128 0.121 0.130 154,000 0.1245 4.17%
2024-01-04 0 0.120 0.120 0.127 0.106 0.128 2,511,000 314,605 0.1253 0.120 0.120 0.127 0.106 0.128 2,511,000 0.1253 1.69%
2024-01-03 0 0.118 0.118 0.120 0.114 0.130 999,000 122,238 0.1224 0.118 0.118 0.120 0.114 0.130 999,000 0.1224 3.51%
2024-01-02 0 0.114 0.104 0.114 0.109 0.120 1,428,000 161,218 0.1129 0.114 0.104 0.114 0.109 0.120 1,428,000 0.1129 9.62%
2023-12-29 0 0.104 0.102 0.104 0.096 0.109 963,000 98,712 0.1025 0.104 0.102 0.104 0.096 0.109 963,000 0.1025 4.00%
2023-12-28 0 0.100 0.099 0.100 0.099 0.118 1,219,000 123,737 0.1015 0.100 0.099 0.100 0.099 0.118 1,219,000 0.1015 0.00%
2023-12-27 0 0.100 0.098 0.100 0.099 0.117 748,000 76,192 0.1019 0.100 0.098 0.100 0.099 0.117 748,000 0.1019 -9.09%
2023-12-22 0 0.110 0.098 0.110 0.100 0.116 615,000 62,338 0.1014 0.110 0.098 0.110 0.100 0.116 615,000 0.1014 10.00%
2023-12-21 0 0.100 0.100 0.104 0.100 0.104 565,000 57,061 0.1010 0.100 0.100 0.104 0.100 0.104 565,000 0.1010 0.00%
2023-12-20 0 0.100 0.100 0.105 0.100 0.109 769,000 80,739 0.1050 0.100 0.100 0.105 0.100 0.109 769,000 0.1050 2.04%
2023-12-19 0 0.098 0.098 0.103 0.098 0.115 2,305,200 240,784 0.1045 0.098 0.098 0.103 0.098 0.115 2,305,200 0.1045 -15.52%
2023-12-18 0 0.116 0.104 0.116 0.103 0.122 241,000 26,589 0.1103 0.116 0.104 0.116 0.103 0.122 241,000 0.1103 8.41%
2023-12-15 0 0.107 0.107 0.113 0.096 0.113 5,156,000 540,158 0.1048 0.107 0.107 0.113 0.096 0.113 5,156,000 0.1048 8.08%
2023-12-14 0 0.099 0.099 0.103 0.099 0.108 2,090,000 216,220 0.1035 0.099 0.099 0.103 0.099 0.108 2,090,000 0.1035 3.12%
2023-12-13 0 0.096 0.096 0.110 0.092 0.111 2,495,000 260,968 0.1046 0.096 0.096 0.110 0.092 0.111 2,495,000 0.1046 -9.43%
2023-12-12 0 0.106 0.106 0.110 0.106 0.125 1,940,000 215,693 0.1112 0.106 0.106 0.110 0.106 0.125 1,940,000 0.1112 -6.19%
2023-12-11 0 0.113 0.110 0.119 0.103 0.115 957,000 104,514 0.1092 0.113 0.110 0.119 0.103 0.115 957,000 0.1092 -5.83%
2023-12-08 0 0.120 0.115 0.120 0.113 0.127 170,000 19,686 0.1158 0.120 0.115 0.120 0.113 0.127 170,000 0.1158 6.19%
2023-12-07 0 0.113 0.113 0.121 0.113 0.127 921,000 109,241 0.1186 0.113 0.113 0.121 0.113 0.127 921,000 0.1186 -6.61%
2023-12-06 0 0.121 0.118 0.120 0.113 0.129 534,000 66,665 0.1248 0.121 0.118 0.120 0.113 0.129 534,000 0.1248 -3.20%
2023-12-05 0 0.125 0.119 0.124 0.116 0.139 331,000 42,122 0.1273 0.125 0.119 0.124 0.116 0.139 331,000 0.1273 0.81%
2023-12-04 0 0.124 0.116 0.118 0.115 0.129 2,237,000 270,378 0.1209 0.124 0.116 0.118 0.115 0.129 2,237,000 0.1209 2.48%
2023-12-01 0 0.121 0.121 0.133 0.121 0.135 1,772,000 225,249 0.1271 0.121 0.121 0.133 0.121 0.135 1,772,000 0.1271 -10.37%
2023-11-30 0 0.135 0.126 0.129 0.126 0.138 2,017,000 269,245 0.1335 0.135 0.126 0.129 0.126 0.138 2,017,000 0.1335 3.85%
2023-11-29 0 0.130 0.130 0.137 0.128 0.141 1,528,000 201,946 0.1322 0.130 0.130 0.137 0.128 0.141 1,528,000 0.1322 -6.47%
2023-11-28 0 0.139 0.126 0.133 0.121 0.140 1,785,000 226,925 0.1271 0.139 0.126 0.133 0.121 0.140 1,785,000 0.1271 6.92%
2023-11-27 0 0.130 0.129 0.130 0.127 0.144 2,303,000 307,413 0.1335 0.130 0.129 0.130 0.127 0.144 2,303,000 0.1335 -0.76%
2023-11-24 0 0.131 0.130 0.131 0.130 0.142 4,459,000 612,441 0.1373 0.131 0.130 0.131 0.130 0.142 4,459,000 0.1373 -4.38%
2023-11-23 0 0.137 0.134 0.137 0.107 0.149 9,265,000 1,221,236 0.1318 0.137 0.134 0.137 0.107 0.149 9,265,000 0.1318 29.25%
2023-11-22 0 0.106 0.106 0.108 0.101 0.117 300,000 32,110 0.1070 0.106 0.106 0.108 0.101 0.117 300,000 0.1070 1.92%
2023-11-21 0 0.104 0.104 0.107 0.100 0.118 3,206,000 351,478 0.1096 0.104 0.104 0.107 0.100 0.118 3,206,000 0.1096 -1.89%
2023-11-20 0 0.106 0.106 0.109 0.102 0.111 467,000 49,723 0.1065 0.106 0.106 0.109 0.102 0.111 467,000 0.1065 -1.85%
2023-11-17 0 0.108 0.108 0.111 0.102 0.112 1,718,000 189,228 0.1101 0.108 0.108 0.111 0.102 0.112 1,718,000 0.1101 -6.09%
2023-11-16 0 0.115 0.115 0.118 0.113 0.125 1,002,000 117,026 0.1168 0.115 0.115 0.118 0.113 0.125 1,002,000 0.1168 0.00%
2023-11-15 0 0.115 0.115 0.116 0.111 0.120 820,000 93,776 0.1144 0.115 0.115 0.116 0.111 0.120 820,000 0.1144 -0.86%
2023-11-14 0 0.116 0.116 0.119 0.113 0.119 1,051,000 121,680 0.1158 0.116 0.116 0.119 0.113 0.119 1,051,000 0.1158 0.00%
2023-11-13 0 0.116 0.116 0.118 0.113 0.121 1,735,000 205,329 0.1183 0.116 0.116 0.118 0.113 0.121 1,735,000 0.1183 -5.69%
2023-11-10 0 0.123 0.122 0.123 0.121 0.128 671,000 82,931 0.1236 0.123 0.122 0.123 0.121 0.128 671,000 0.1236 0.00%
2023-11-09 0 0.123 0.123 0.127 0.121 0.139 897,000 112,728 0.1257 0.123 0.123 0.127 0.121 0.139 897,000 0.1257 -3.91%
2023-11-08 0 0.128 0.127 0.143 0.118 0.131 2,473,000 305,816 0.1237 0.128 0.127 0.143 0.118 0.131 2,473,000 0.1237 8.47%
2023-11-07 0 0.118 0.117 0.122 0.117 0.122 1,007,000 120,507 0.1197 0.118 0.117 0.122 0.117 0.122 1,007,000 0.1197 -0.84%
2023-11-06 0 0.119 0.119 0.125 0.115 0.138 6,182,000 738,706 0.1195 0.119 0.119 0.125 0.115 0.138 6,182,000 0.1195 1.71%
2023-11-03 0 0.117 0.116 0.122 0.113 0.121 470,000 55,515 0.1181 0.117 0.116 0.122 0.113 0.121 470,000 0.1181 -7.87%
2023-11-02 0 0.127 0.112 0.128 0.110 0.135 192,000 22,411 0.1167 0.127 0.112 0.128 0.110 0.135 192,000 0.1167 10.43%
2023-11-01 0 0.115 0.115 0.118 0.111 0.120 950,000 108,697 0.1144 0.115 0.115 0.118 0.111 0.120 950,000 0.1144 -0.86%
2023-10-31 0 0.116 0.116 0.126 0.115 0.120 533,000 62,127 0.1166 0.116 0.116 0.126 0.115 0.120 533,000 0.1166 -0.85%
2023-10-30 0 0.117 0.117 0.121 0.115 0.125 2,741,000 330,698 0.1206 0.117 0.117 0.121 0.115 0.125 2,741,000 0.1206 -7.14%
2023-10-27 0 0.126 0.126 0.130 0.122 0.136 808,000 103,119 0.1276 0.126 0.126 0.130 0.122 0.136 808,000 0.1276 0.00%
2023-10-26 0 0.126 0.122 0.127 0.120 0.130 418,000 50,963 0.1219 0.126 0.122 0.127 0.120 0.130 418,000 0.1219 0.80%
2023-10-25 0 0.125 0.122 0.125 0.120 0.134 4,130,000 520,846 0.1261 0.125 0.122 0.125 0.120 0.134 4,130,000 0.1261 3.31%
2023-10-24 0 0.121 0.120 0.125 0.115 0.127 2,378,000 290,095 0.1220 0.121 0.120 0.125 0.115 0.127 2,378,000 0.1220 0.00%
2023-10-20 0 0.121 0.121 0.122 0.117 0.129 2,552,000 311,640 0.1221 0.121 0.121 0.122 0.117 0.129 2,552,000 0.1221 -3.20%
2023-10-19 0 0.125 0.125 0.128 0.122 0.137 1,165,000 147,639 0.1267 0.125 0.125 0.128 0.122 0.137 1,165,000 0.1267 -8.76%
2023-10-18 0 0.137 0.129 0.138 0.126 0.140 4,906,000 655,227 0.1336 0.137 0.129 0.138 0.126 0.140 4,906,000 0.1336 -0.72%
2023-10-17 0 0.138 0.135 0.138 0.129 0.145 1,958,000 267,909 0.1368 0.138 0.135 0.138 0.129 0.145 1,958,000 0.1368 2.22%
2023-10-16 0 0.135 0.135 0.142 0.128 0.146 5,106,000 679,236 0.1330 0.135 0.135 0.142 0.128 0.146 5,106,000 0.1330 -4.93%
2023-10-13 0 0.142 0.142 0.148 0.142 0.150 1,298,000 191,175 0.1473 0.142 0.142 0.148 0.142 0.150 1,298,000 0.1473 -2.74%
2023-10-12 0 0.146 0.146 0.149 0.146 0.165 2,918,000 443,043 0.1518 0.146 0.146 0.149 0.146 0.165 2,918,000 0.1518 -4.58%
2023-10-11 0 0.153 0.151 0.153 0.146 0.156 3,226,000 486,880 0.1509 0.153 0.151 0.153 0.146 0.156 3,226,000 0.1509 2.00%
2023-10-10 0 0.150 0.147 0.150 0.142 0.160 4,253,000 651,969 0.1533 0.150 0.147 0.150 0.142 0.160 4,253,000 0.1533 -5.66%
2023-10-09 0 0.159 0.159 0.171 0.152 0.173 859,000 138,900 0.1617 0.159 0.159 0.171 0.152 0.173 859,000 0.1617 -4.22%
2023-10-06 0 0.166 0.165 0.166 0.161 0.175 2,473,000 418,838 0.1694 0.166 0.165 0.166 0.161 0.175 2,473,000 0.1694 -6.74%
2023-10-05 0 0.178 0.174 0.179 0.168 0.180 1,466,000 258,112 0.1761 0.178 0.174 0.179 0.168 0.180 1,466,000 0.1761 4.71%
2023-10-04 0 0.170 0.170 0.179 0.167 0.188 2,457,000 432,259 0.1759 0.170 0.170 0.179 0.167 0.188 2,457,000 0.1759 1.19%
2023-10-03 0 0.168 0.168 0.170 0.163 0.175 869,000 146,588 0.1687 0.168 0.168 0.170 0.163 0.175 869,000 0.1687 -2.89%
2023-09-29 0 0.173 0.173 0.180 0.169 0.182 1,062,000 184,115 0.1734 0.173 0.173 0.180 0.169 0.182 1,062,000 0.1734 0.00%
2023-09-28 0 0.173 0.171 0.173 0.171 0.183 4,003,000 705,566 0.1763 0.173 0.171 0.173 0.171 0.183 4,003,000 0.1763 -4.95%
2023-09-27 0 0.182 0.182 0.184 0.179 0.189 3,208,000 587,853 0.1832 0.182 0.182 0.184 0.179 0.189 3,208,000 0.1832 0.00%
2023-09-26 0 0.182 0.182 0.188 0.182 0.199 2,042,000 383,130 0.1876 0.182 0.182 0.188 0.182 0.199 2,042,000 0.1876 -8.08%
2023-09-25 0 0.198 0.198 0.201 0.195 0.210 1,249,000 249,476 0.1997 0.198 0.198 0.201 0.195 0.210 1,249,000 0.1997 -4.81%
2023-09-22 0 0.208 0.203 0.208 0.198 0.216 2,412,000 488,579 0.2026 0.208 0.203 0.208 0.198 0.216 2,412,000 0.2026 4.52%
2023-09-21 0 0.199 0.199 0.206 0.198 0.217 4,149,000 845,594 0.2038 0.199 0.199 0.206 0.198 0.217 4,149,000 0.2038 -0.50%
2023-09-20 0 0.200 0.200 0.205 0.194 0.211 2,824,000 574,528 0.2034 0.200 0.200 0.205 0.194 0.211 2,824,000 0.2034 -4.76%
2023-09-19 0 0.210 0.209 0.210 0.208 0.228 3,826,000 826,745 0.2161 0.210 0.209 0.210 0.208 0.228 3,826,000 0.2161 -7.89%
2023-09-18 0 0.228 0.225 0.228 0.212 0.240 1,823,000 410,032 0.2249 0.228 0.225 0.228 0.212 0.240 1,823,000 0.2249 0.88%
2023-09-15 0 0.226 0.225 0.226 0.225 0.242 4,058,000 937,874 0.2311 0.226 0.225 0.226 0.225 0.242 4,058,000 0.2311 -4.64%
2023-09-14 0 0.237 0.233 0.237 0.230 0.275 8,352,000 2,078,504 0.2489 0.237 0.233 0.237 0.230 0.275 8,352,000 0.2489 -10.57%
2023-09-13 0 0.265 0.265 0.270 0.249 0.295 20,819,000 5,651,354 0.2715 0.265 0.265 0.270 0.249 0.295 20,819,000 0.2715 1.92%
2023-09-12 0 0.260 0.250 0.260 0.219 0.270 10,203,000 2,488,106 0.2439 0.260 0.250 0.260 0.219 0.270 10,203,000 0.2439 8.79%
2023-09-11 0 0.239 0.236 0.239 0.234 0.260 8,200,000 1,994,819 0.2433 0.239 0.236 0.239 0.234 0.260 8,200,000 0.2433 -8.08%
2023-09-07 0 0.260 0.250 0.260 0.241 0.305 29,003,000 7,668,156 0.2644 0.260 0.250 0.260 0.241 0.305 29,003,000 0.2644 4.00%
2023-09-06 0 0.250 0.249 0.255 0.230 0.285 27,994,000 7,045,238 0.2517 0.250 0.249 0.255 0.230 0.285 27,994,000 0.2517 3.73%
2023-09-05 0 0.241 0.241 0.249 0.225 0.380 44,978,000 12,259,031 0.2726 0.241 0.241 0.249 0.225 0.380 44,978,000 0.2726 -38.21%
2023-09-04 0 0.390 0.385 0.390 0.355 0.390 27,478,000 10,449,045 0.3803 0.390 0.385 0.390 0.355 0.390 27,478,000 0.3803 11.43%
2023-08-31 0 0.350 0.345 0.350 0.340 0.365 8,424,000 2,978,940 0.3536 0.350 0.345 0.350 0.340 0.365 8,424,000 0.3536 0.00%
2023-08-30 0 0.350 0.350 0.355 0.350 0.380 8,359,000 3,042,955 0.3640 0.350 0.350 0.355 0.350 0.380 8,359,000 0.3640 -4.11%
2023-08-29 0 0.365 0.360 0.365 0.340 0.365 13,365,000 4,753,915 0.3557 0.365 0.360 0.365 0.340 0.365 13,365,000 0.3557 7.35%
2023-08-28 0 0.340 0.335 0.340 0.340 0.365 13,084,000 4,563,745 0.3488 0.340 0.335 0.340 0.340 0.365 13,084,000 0.3488 1.49%
2023-08-25 0 0.335 0.335 0.340 0.325 0.345 9,883,000 3,319,505 0.3359 0.335 0.335 0.340 0.325 0.345 9,883,000 0.3359 0.00%
2023-08-24 0 0.335 0.335 0.340 0.325 0.340 4,655,000 1,544,825 0.3319 0.335 0.335 0.340 0.325 0.340 4,655,000 0.3319 3.08%
2023-08-23 0 0.325 0.325 0.330 0.325 0.355 10,003,000 3,368,280 0.3367 0.325 0.325 0.330 0.325 0.355 10,003,000 0.3367 -7.14%
2023-08-22 0 0.350 0.345 0.350 0.335 0.360 10,097,000 3,463,365 0.3430 0.350 0.345 0.350 0.335 0.360 10,097,000 0.3430 0.00%
2023-08-21 0 0.350 0.350 0.355 0.350 0.370 4,064,000 1,464,380 0.3603 0.350 0.350 0.355 0.350 0.370 4,064,000 0.3603 -2.78%
2023-08-18 0 0.360 0.360 0.365 0.360 0.375 7,719,000 2,834,380 0.3672 0.360 0.360 0.365 0.360 0.375 7,719,000 0.3672 -1.37%
2023-08-17 0 0.365 0.365 0.370 0.360 0.370 5,722,000 2,091,655 0.3655 0.365 0.365 0.370 0.360 0.370 5,722,000 0.3655 -1.35%
2023-08-16 0 0.370 0.370 0.375 0.360 0.385 5,838,000 2,178,670 0.3732 0.370 0.370 0.375 0.360 0.385 5,838,000 0.3732 1.37%
2023-08-15 0 0.365 0.365 0.375 0.360 0.375 6,692,000 2,458,108 0.3673 0.365 0.365 0.375 0.360 0.375 6,692,000 0.3673 1.39%
2023-08-14 0 0.360 0.360 0.365 0.360 0.390 9,933,000 3,631,320 0.3656 0.360 0.360 0.365 0.360 0.390 9,933,000 0.3656 -5.26%
2023-08-11 0 0.380 0.380 0.390 0.375 0.390 7,518,000 2,883,725 0.3836 0.380 0.380 0.390 0.375 0.390 7,518,000 0.3836 -1.30%
2023-08-10 0 0.385 0.385 0.390 0.380 0.390 4,814,000 1,849,405 0.3842 0.385 0.385 0.390 0.380 0.390 4,814,000 0.3842 0.00%
2023-08-09 0 0.385 0.385 0.390 0.380 0.395 7,725,000 2,998,437 0.3881 0.385 0.385 0.390 0.380 0.395 7,725,000 0.3881 1.32%
2023-08-08 0 0.380 0.380 0.385 0.380 0.405 10,661,000 4,143,730 0.3887 0.380 0.380 0.385 0.380 0.405 10,661,000 0.3887 -5.00%
2023-08-07 0 0.400 0.400 0.405 0.400 0.425 13,138,000 5,317,550 0.4047 0.400 0.400 0.405 0.400 0.425 13,138,000 0.4047 -5.88%
2023-08-04 0 0.425 0.425 0.430 0.425 0.455 18,155,000 7,835,425 0.4316 0.425 0.425 0.430 0.425 0.455 18,155,000 0.4316 0.00%
2023-08-03 0 0.425 0.425 0.430 0.410 0.435 10,514,000 4,457,360 0.4239 0.425 0.425 0.430 0.410 0.435 10,514,000 0.4239 0.00%
2023-08-02 0 0.425 0.425 0.430 0.425 0.465 21,827,000 9,633,905 0.4414 0.425 0.425 0.430 0.425 0.465 21,827,000 0.4414 -2.30%
2023-08-01 0 0.435 0.435 0.440 0.435 0.490 30,897,000 13,892,370 0.4496 0.435 0.435 0.440 0.435 0.490 30,897,000 0.4496 -7.45%
2023-07-31 0 0.470 0.470 0.475 0.455 0.510 62,738,000 30,327,568 0.4834 0.470 0.470 0.475 0.455 0.510 62,738,000 0.4834 5.62%
2023-07-28 0 0.445 0.440 0.445 0.430 0.470 34,492,000 15,513,709 0.4498 0.445 0.440 0.445 0.430 0.470 34,492,000 0.4498 0.00%
2023-07-27 0 0.445 0.445 0.450 0.395 0.460 47,310,000 20,622,250 0.4359 0.445 0.445 0.450 0.395 0.460 47,310,000 0.4359 9.88%
2023-07-26 0 0.405 0.405 0.410 0.400 0.415 18,459,000 7,548,019 0.4089 0.405 0.405 0.410 0.400 0.415 18,459,000 0.4089 0.00%
2023-07-25 0 0.405 0.400 0.405 0.380 0.410 31,827,000 12,729,796 0.4000 0.405 0.400 0.405 0.380 0.410 31,827,000 0.4000 9.46%
2023-07-24 0 0.370 0.370 0.380 0.365 0.390 9,346,000 3,496,355 0.3741 0.370 0.370 0.380 0.365 0.390 9,346,000 0.3741 -2.63%
2023-07-21 0 0.380 0.380 0.385 0.375 0.390 5,919,000 2,254,540 0.3809 0.380 0.380 0.385 0.375 0.390 5,919,000 0.3809 -1.30%
2023-07-20 0 0.385 0.380 0.385 0.380 0.390 5,393,000 2,080,830 0.3858 0.385 0.380 0.385 0.380 0.390 5,393,000 0.3858 0.00%
2023-07-19 0 0.385 0.385 0.390 0.375 0.385 3,361,000 1,275,215 0.3794 0.385 0.385 0.390 0.375 0.385 3,361,000 0.3794 1.32%
2023-07-18 0 0.380 0.380 0.385 0.380 0.385 9,992,000 3,800,630 0.3804 0.380 0.380 0.385 0.380 0.385 9,992,000 0.3804 -3.80%
2023-07-14 0 0.395 0.395 0.400 0.385 0.395 7,680,000 2,977,325 0.3877 0.395 0.395 0.400 0.385 0.395 7,680,000 0.3877 0.00%
2023-07-13 0 0.395 0.395 0.400 0.390 0.400 12,684,237 5,022,772 0.3960 0.395 0.395 0.400 0.390 0.400 12,684,237 0.3960 1.28%
2023-07-12 0 0.390 0.390 0.395 0.375 0.395 17,454,000 6,696,335 0.3837 0.390 0.390 0.395 0.375 0.395 17,454,000 0.3837 0.00%
2023-07-11 0 0.390 0.390 0.395 0.390 0.415 15,805,000 6,327,040 0.4003 0.390 0.390 0.395 0.390 0.415 15,805,000 0.4003 0.00%
2023-07-10 0 0.390 0.390 0.395 0.385 0.395 3,609,000 1,406,960 0.3898 0.390 0.390 0.395 0.385 0.395 3,609,000 0.3898 0.00%
2023-07-07 0 0.390 0.385 0.390 0.385 0.395 6,283,000 2,434,615 0.3875 0.390 0.385 0.390 0.385 0.395 6,283,000 0.3875 1.30%
2023-07-06 0 0.385 0.380 0.385 0.380 0.395 4,763,000 1,826,515 0.3835 0.385 0.380 0.385 0.380 0.395 4,763,000 0.3835 1.32%
2023-07-05 0 0.380 0.380 0.390 0.380 0.395 4,154,000 1,600,380 0.3853 0.380 0.380 0.390 0.380 0.395 4,154,000 0.3853 -2.56%
2023-07-04 0 0.390 0.390 0.395 0.385 0.395 5,321,000 2,066,320 0.3883 0.390 0.390 0.395 0.385 0.395 5,321,000 0.3883 -1.27%
2023-07-03 0 0.395 0.390 0.395 0.380 0.395 6,020,000 2,344,785 0.3895 0.395 0.390 0.395 0.380 0.395 6,020,000 0.3895 2.60%
2023-06-30 0 0.385 0.385 0.390 0.380 0.400 9,677,000 3,768,440 0.3894 0.385 0.385 0.390 0.380 0.400 9,677,000 0.3894 1.32%
2023-06-29 0 0.380 0.380 0.385 0.380 0.405 7,366,000 2,868,895 0.3895 0.380 0.380 0.385 0.380 0.405 7,366,000 0.3895 -5.00%
2023-06-28 0 0.400 0.395 0.400 0.395 0.415 6,413,000 2,558,010 0.3989 0.400 0.395 0.400 0.395 0.415 6,413,000 0.3989 -1.23%
2023-06-27 0 0.405 0.405 0.410 0.375 0.410 15,710,000 6,333,935 0.4032 0.405 0.405 0.410 0.375 0.410 15,710,000 0.4032 6.58%
2023-06-26 0 0.380 0.370 0.380 0.370 0.390 4,995,000 1,902,825 0.3809 0.380 0.370 0.380 0.370 0.390 4,995,000 0.3809 0.00%
2023-06-23 0 0.380 0.365 0.395 0.360 0.430 3,383,000 1,281,350 0.3788 0.380 0.365 0.395 0.360 0.430 3,383,000 0.3788 -1.30%
2023-06-21 0 0.385 0.385 0.390 0.385 0.405 9,948,000 3,947,805 0.3968 0.385 0.385 0.390 0.385 0.405 9,948,000 0.3968 -4.94%
2023-06-20 0 0.405 0.400 0.405 0.395 0.415 9,826,000 3,959,570 0.4030 0.405 0.400 0.405 0.395 0.415 9,826,000 0.4030 -2.41%
2023-06-19 0 0.415 0.410 0.415 0.405 0.430 4,369,000 1,810,625 0.4144 0.415 0.410 0.415 0.405 0.430 4,369,000 0.4144 -1.19%
2023-06-16 0 0.420 0.420 0.425 0.405 0.430 19,696,000 8,193,890 0.4160 0.420 0.420 0.425 0.405 0.430 19,696,000 0.4160 1.20%
2023-06-15 0 0.415 0.405 0.415 0.390 0.420 20,047,000 8,163,310 0.4072 0.415 0.405 0.415 0.390 0.420 20,047,000 0.4072 6.41%
2023-06-14 0 0.390 0.390 0.395 0.390 0.425 15,083,000 6,099,110 0.4044 0.390 0.390 0.395 0.390 0.425 15,083,000 0.4044 -7.14%
2023-06-13 0 0.420 0.415 0.420 0.415 0.440 11,506,000 4,899,755 0.4258 0.420 0.415 0.420 0.415 0.440 11,506,000 0.4258 0.00%
2023-06-12 0 0.420 0.415 0.420 0.415 0.445 10,857,000 4,597,835 0.4235 0.420 0.415 0.420 0.415 0.445 10,857,000 0.4235 -5.62%
2023-06-09 0 0.445 0.440 0.445 0.440 0.460 9,948,000 4,462,704 0.4486 0.445 0.440 0.445 0.440 0.460 9,948,000 0.4486 -2.20%
2023-06-08 0 0.455 0.450 0.455 0.420 0.465 24,934,000 11,174,959 0.4482 0.455 0.450 0.455 0.420 0.465 24,934,000 0.4482 5.81%
2023-06-07 0 0.430 0.430 0.435 0.425 0.450 13,856,000 6,028,880 0.4351 0.430 0.430 0.435 0.425 0.450 13,856,000 0.4351 0.00%
2023-06-06 0 0.430 0.425 0.430 0.405 0.465 52,963,000 23,517,420 0.4440 0.430 0.425 0.430 0.405 0.465 52,963,000 0.4440 4.88%
2023-06-05 0 0.410 0.405 0.410 0.400 0.420 10,407,000 4,249,460 0.4083 0.410 0.405 0.410 0.400 0.420 10,407,000 0.4083 -3.53%
2023-06-02 0 0.425 0.420 0.425 0.380 0.425 23,763,000 9,699,890 0.4082 0.425 0.420 0.425 0.380 0.425 23,763,000 0.4082 13.33%
2023-06-01 0 0.375 0.375 0.380 0.370 0.380 2,448,000 917,570 0.3748 0.375 0.375 0.380 0.370 0.380 2,448,000 0.3748 1.35%
2023-05-31 0 0.370 0.365 0.370 0.365 0.385 6,748,000 2,521,915 0.3737 0.370 0.365 0.370 0.365 0.385 6,748,000 0.3737 -2.63%
2023-05-30 0 0.380 0.380 0.385 0.355 0.385 17,177,000 6,356,750 0.3701 0.380 0.380 0.385 0.355 0.385 17,177,000 0.3701 2.70%
2023-05-29 0 0.370 0.365 0.370 0.360 0.385 6,910,000 2,592,310 0.3752 0.370 0.365 0.370 0.360 0.385 6,910,000 0.3752 -2.63%
2023-05-25 0 0.380 0.380 0.385 0.370 0.400 14,826,000 5,641,555 0.3805 0.380 0.380 0.385 0.370 0.400 14,826,000 0.3805 -5.00%
2023-05-24 0 0.400 0.400 0.405 0.400 0.435 14,692,000 6,049,395 0.4117 0.400 0.400 0.405 0.400 0.435 14,692,000 0.4117 -8.05%
2023-05-23 0 0.435 0.430 0.435 0.430 0.445 5,289,000 2,313,065 0.4373 0.435 0.430 0.435 0.430 0.445 5,289,000 0.4373 -2.25%
2023-05-22 0 0.445 0.440 0.445 0.440 0.455 4,534,000 2,010,490 0.4434 0.445 0.440 0.445 0.440 0.455 4,534,000 0.4434 0.00%
2023-05-19 0 0.445 0.440 0.445 0.435 0.455 15,192,000 6,782,025 0.4464 0.445 0.440 0.445 0.435 0.455 15,192,000 0.4464 0.00%
2023-05-18 0 0.445 0.445 0.450 0.440 0.465 8,456,000 3,776,215 0.4466 0.445 0.445 0.450 0.440 0.465 8,456,000 0.4466 -3.26%
2023-05-17 0 0.460 0.455 0.460 0.455 0.485 13,552,000 6,358,300 0.4692 0.460 0.455 0.460 0.455 0.485 13,552,000 0.4692 -4.17%
2023-05-16 0 0.480 0.475 0.480 0.475 0.500 12,629,000 6,101,710 0.4832 0.480 0.475 0.480 0.475 0.500 12,629,000 0.4832 -3.03%
2023-05-15 0 0.495 0.490 0.495 0.475 0.495 9,449,000 4,594,225 0.4862 0.495 0.490 0.495 0.475 0.495 9,449,000 0.4862 -1.00%
2023-05-12 0 0.500 0.495 0.500 0.490 0.520 13,373,000 6,681,075 0.4996 0.500 0.495 0.500 0.490 0.520 13,373,000 0.4996 -3.85%
2023-05-11 0 0.520 0.510 0.520 0.510 0.520 3,392,000 1,746,100 0.5148 0.520 0.510 0.520 0.510 0.520 3,392,000 0.5148 0.00%
2023-05-10 0 0.520 0.510 0.520 0.510 0.530 6,257,000 3,243,229 0.5183 0.520 0.510 0.520 0.510 0.530 6,257,000 0.5183 0.00%
2023-05-09 0 0.520 0.520 0.530 0.520 0.560 14,804,000 7,993,080 0.5399 0.520 0.520 0.530 0.520 0.560 14,804,000 0.5399 -3.70%
2023-05-08 0 0.540 0.540 0.550 0.530 0.570 10,496,000 5,665,120 0.5397 0.540 0.540 0.550 0.530 0.570 10,496,000 0.5397 -3.57%
2023-05-05 0 0.560 0.560 0.570 0.540 0.570 13,450,000 7,460,020 0.5546 0.560 0.560 0.570 0.540 0.570 13,450,000 0.5546 1.82%
2023-05-04 0 0.550 0.540 0.550 0.520 0.560 7,307,000 3,955,320 0.5413 0.550 0.540 0.550 0.520 0.560 7,307,000 0.5413 1.85%
2023-05-03 0 0.540 0.530 0.540 0.520 0.580 1,217,000 665,152 0.5466 0.540 0.530 0.540 0.520 0.580 1,217,000 0.5466 -10.00%
2023-05-02 0 0.600 0.570 0.600 0.580 0.630 180,000 107,240 0.5958 0.600 0.570 0.600 0.580 0.630 180,000 0.5958 7.14%
2023-04-28 0 0.560 0.550 0.560 0.550 0.570 4,397,328 2,462,250 0.5599 0.560 0.550 0.560 0.550 0.570 4,397,328 0.5599 0.00%
2023-04-27 0 0.560 0.550 0.560 0.550 0.570 5,606,000 3,122,230 0.5569 0.560 0.550 0.560 0.550 0.570 5,606,000 0.5569 -1.75%
2023-04-26 0 0.570 0.550 0.570 0.530 0.570 6,219,000 3,444,160 0.5538 0.570 0.550 0.570 0.530 0.570 6,219,000 0.5538 3.64%
2023-04-25 0 0.550 0.540 0.550 0.540 0.580 10,153,000 5,600,020 0.5516 0.550 0.540 0.550 0.540 0.580 10,153,000 0.5516 -3.51%
2023-04-24 0 0.570 0.570 0.580 0.570 0.580 2,676,000 1,546,170 0.5778 0.570 0.570 0.580 0.570 0.580 2,676,000 0.5778 -3.39%
2023-04-21 0 0.590 0.570 0.590 0.570 0.600 5,705,000 3,332,970 0.5842 0.590 0.570 0.590 0.570 0.600 5,705,000 0.5842 1.72%
2023-04-20 0 0.580 0.570 0.580 0.570 0.590 6,676,000 3,893,620 0.5832 0.580 0.570 0.580 0.570 0.590 6,676,000 0.5832 0.00%
2023-04-19 0 0.580 0.580 0.590 0.580 0.610 18,687,000 10,950,100 0.5860 0.580 0.580 0.590 0.580 0.610 18,687,000 0.5860 -4.92%
2023-04-18 0 0.610 0.610 0.620 0.600 0.640 9,197,000 5,700,680 0.6198 0.610 0.610 0.620 0.600 0.640 9,197,000 0.6198 -4.69%
2023-04-17 0 0.640 0.630 0.640 0.630 0.650 5,239,000 3,309,210 0.6316 0.640 0.630 0.640 0.630 0.650 5,239,000 0.6316 0.00%
2023-04-14 0 0.640 0.630 0.640 0.620 0.640 10,495,000 6,621,870 0.6310 0.640 0.630 0.640 0.620 0.640 10,495,000 0.6310 1.59%
2023-04-13 0 0.630 0.620 0.630 0.600 0.630 10,936,000 6,728,979 0.6153 0.630 0.620 0.630 0.600 0.630 10,936,000 0.6153 1.61%
2023-04-12 0 0.620 0.620 0.630 0.600 0.630 9,770,000 6,025,320 0.6167 0.620 0.620 0.630 0.600 0.630 9,770,000 0.6167 0.00%
2023-04-11 0 0.620 0.610 0.620 0.580 0.620 22,204,000 13,516,110 0.6087 0.620 0.610 0.620 0.580 0.620 22,204,000 0.6087 6.90%
2023-04-06 0 0.580 0.570 0.580 0.570 0.590 7,535,000 4,356,680 0.5782 0.580 0.570 0.580 0.570 0.590 7,535,000 0.5782 -1.69%
2023-04-04 0 0.590 0.590 0.600 0.580 0.630 12,842,000 7,688,492 0.5987 0.590 0.590 0.600 0.580 0.630 12,842,000 0.5987 -6.35%
2023-04-03 0 0.630 0.620 0.630 0.600 0.630 26,769,000 16,475,240 0.6155 0.630 0.620 0.630 0.600 0.630 26,769,000 0.6155 6.78%
2023-03-31 0 0.590 0.590 0.600 0.590 0.610 19,158,000 11,532,810 0.6020 0.590 0.590 0.600 0.590 0.610 19,158,000 0.6020 -3.28%
2023-03-30 0 0.610 0.600 0.610 0.560 0.610 14,062,000 8,284,940 0.5892 0.610 0.600 0.610 0.560 0.610 14,062,000 0.5892 5.17%
2023-03-29 0 0.580 0.570 0.580 0.550 0.580 15,307,000 8,711,270 0.5691 0.580 0.570 0.580 0.550 0.580 15,307,000 0.5691 3.57%
2023-03-28 0 0.560 0.550 0.560 0.550 0.570 7,170,000 4,005,720 0.5587 0.560 0.550 0.560 0.550 0.570 7,170,000 0.5587 0.00%
2023-03-27 0 0.560 0.560 0.570 0.550 0.580 10,603,000 5,989,300 0.5649 0.560 0.560 0.570 0.550 0.580 10,603,000 0.5649 -1.75%
2023-03-24 0 0.570 0.570 0.580 0.570 0.590 15,969,000 9,168,760 0.5742 0.570 0.570 0.580 0.570 0.590 15,969,000 0.5742 -3.39%
2023-03-23 0 0.590 0.580 0.590 0.580 0.620 16,390,000 9,786,520 0.5971 0.590 0.580 0.590 0.580 0.620 16,390,000 0.5971 -4.84%
2023-03-22 0 0.620 0.610 0.620 0.600 0.620 6,100,000 3,747,936 0.6144 0.620 0.610 0.620 0.600 0.620 6,100,000 0.6144 3.33%
2023-03-21 0 0.600 0.590 0.600 0.580 0.610 7,974,000 4,736,200 0.5940 0.600 0.590 0.600 0.580 0.610 7,974,000 0.5940 1.69%
2023-03-20 0 0.590 0.590 0.600 0.590 0.640 8,692,000 5,259,590 0.6051 0.590 0.590 0.600 0.590 0.640 8,692,000 0.6051 -4.84%
2023-03-17 0 0.620 0.620 0.630 0.600 0.630 12,371,000 7,635,480 0.6172 0.620 0.620 0.630 0.600 0.630 12,371,000 0.6172 5.08%
2023-03-16 0 0.590 0.590 0.600 0.580 0.610 12,335,000 7,337,690 0.5949 0.590 0.590 0.600 0.580 0.610 12,335,000 0.5949 0.00%
2023-03-15 0 0.590 0.580 0.590 0.580 0.610 10,825,000 6,432,650 0.5942 0.590 0.580 0.590 0.580 0.610 10,825,000 0.5942 3.51%
2023-03-14 0 0.570 0.570 0.580 0.570 0.600 16,245,000 9,507,165 0.5852 0.570 0.570 0.580 0.570 0.600 16,245,000 0.5852 -5.00%
2023-03-13 0 0.600 0.600 0.610 0.590 0.640 27,578,000 16,706,990 0.6058 0.600 0.600 0.610 0.590 0.640 27,578,000 0.6058 -4.76%
2023-03-10 0 0.630 0.630 0.640 0.620 0.640 10,458,000 6,607,981 0.6319 0.630 0.630 0.640 0.620 0.640 10,458,000 0.6319 -3.08%
2023-03-09 0 0.650 0.640 0.650 0.640 0.670 8,734,000 5,711,650 0.6540 0.650 0.640 0.650 0.640 0.670 8,734,000 0.6540 0.00%
2023-03-08 0 0.650 0.650 0.660 0.640 0.670 13,488,000 8,820,455 0.6539 0.650 0.650 0.660 0.640 0.670 13,488,000 0.6539 -4.41%
2023-03-07 0 0.680 0.670 0.680 0.660 0.700 9,833,000 6,657,750 0.6771 0.680 0.670 0.680 0.660 0.700 9,833,000 0.6771 -1.45%
2023-03-06 0 0.690 0.680 0.690 0.670 0.710 5,737,000 3,930,870 0.6852 0.690 0.680 0.690 0.670 0.710 5,737,000 0.6852 -1.43%
2023-03-03 0 0.700 0.700 0.710 0.680 0.710 12,476,000 8,626,650 0.6915 0.700 0.700 0.710 0.680 0.710 12,476,000 0.6915 1.45%
2023-03-02 0 0.690 0.680 0.690 0.680 0.700 4,438,000 3,053,840 0.6881 0.690 0.680 0.690 0.680 0.700 4,438,000 0.6881 0.00%
2023-03-01 0 0.690 0.680 0.690 0.650 0.690 18,802,000 12,590,250 0.6696 0.690 0.680 0.690 0.650 0.690 18,802,000 0.6696 7.81%
2023-02-28 0 0.640 0.640 0.650 0.640 0.690 32,426,000 21,195,140 0.6536 0.640 0.640 0.650 0.640 0.690 32,426,000 0.6536 -4.48%
2023-02-27 0 0.670 0.670 0.680 0.660 0.690 9,979,000 6,734,645 0.6749 0.670 0.670 0.680 0.660 0.690 9,979,000 0.6749 0.00%
2023-02-24 0 0.670 0.670 0.680 0.660 0.690 19,093,000 12,779,630 0.6693 0.670 0.670 0.680 0.660 0.690 19,093,000 0.6693 -2.90%
2023-02-23 0 0.690 0.680 0.690 0.680 0.690 7,419,000 5,100,048 0.6874 0.690 0.680 0.690 0.680 0.690 7,419,000 0.6874 0.00%
2023-02-22 0 0.690 0.680 0.690 0.670 0.700 12,469,967 8,485,585 0.6805 0.690 0.680 0.690 0.670 0.700 12,469,967 0.6805 -1.43%
2023-02-21 0 0.700 0.690 0.700 0.690 0.760 33,681,000 24,492,980 0.7272 0.700 0.690 0.700 0.690 0.760 33,681,000 0.7272 1.45%
2023-02-20 0 0.690 0.690 0.700 0.660 0.720 23,668,011 16,342,407 0.6905 0.690 0.690 0.700 0.660 0.720 23,668,011 0.6905 1.47%
2023-02-17 0 0.680 0.670 0.680 0.660 0.680 8,323,000 5,628,830 0.6763 0.680 0.670 0.680 0.660 0.680 8,323,000 0.6763 1.49%
2023-02-16 0 0.670 0.660 0.670 0.660 0.690 14,228,000 9,624,190 0.6764 0.670 0.660 0.670 0.660 0.690 14,228,000 0.6764 1.52%
2023-02-15 0 0.660 0.660 0.670 0.660 0.700 19,807,000 13,323,060 0.6726 0.660 0.660 0.670 0.660 0.700 19,807,000 0.6726 -5.71%
2023-02-14 0 0.700 0.690 0.700 0.690 0.720 13,491,000 9,491,220 0.7035 0.700 0.690 0.700 0.690 0.720 13,491,000 0.7035 0.00%
2023-02-13 0 0.700 0.700 0.710 0.690 0.720 10,581,481 7,467,892 0.7058 0.700 0.700 0.710 0.690 0.720 10,581,481 0.7058 0.00%
2023-02-10 0 0.700 0.700 0.710 0.700 0.710 14,554,000 10,225,210 0.7026 0.700 0.700 0.710 0.700 0.710 14,554,000 0.7026 -1.41%
2023-02-09 0 0.710 0.700 0.710 0.690 0.710 13,437,000 9,428,230 0.7017 0.710 0.700 0.710 0.690 0.710 13,437,000 0.7017 1.43%
2023-02-08 0 0.700 0.700 0.710 0.700 0.730 9,534,000 6,765,106 0.7096 0.700 0.700 0.710 0.700 0.730 9,534,000 0.7096 -2.78%
2023-02-07 0 0.720 0.720 0.730 0.710 0.740 14,494,000 10,503,190 0.7247 0.720 0.720 0.730 0.710 0.740 14,494,000 0.7247 1.41%
2023-02-06 0 0.710 0.710 0.720 0.700 0.750 28,562,000 20,435,840 0.7155 0.710 0.710 0.720 0.700 0.750 28,562,000 0.7155 -5.33%
2023-02-03 0 0.750 0.750 0.760 0.750 0.780 12,082,000 9,135,052 0.7561 0.750 0.750 0.760 0.750 0.780 12,082,000 0.7561 -2.60%
2023-02-02 0 0.770 0.770 0.780 0.760 0.780 14,768,000 11,341,940 0.7680 0.770 0.770 0.780 0.760 0.780 14,768,000 0.7680 0.00%
2023-02-01 0 0.770 0.770 0.780 0.750 0.780 11,394,438 8,681,865 0.7619 0.770 0.770 0.780 0.750 0.780 11,394,438 0.7619 1.32%
2023-01-31 0 0.760 0.750 0.760 0.740 0.760 12,030,100 9,064,717 0.7535 0.760 0.750 0.760 0.740 0.760 12,030,100 0.7535 1.33%
2023-01-30 0 0.750 0.740 0.750 0.730 0.790 35,949,000 27,116,230 0.7543 0.750 0.740 0.750 0.730 0.790 35,949,000 0.7543 -7.41%
2023-01-27 0 0.810 0.810 0.820 0.790 0.820 2,216,000 1,790,150 0.8078 0.810 0.810 0.820 0.790 0.820 2,216,000 0.8078 0.00%
2023-01-26 0 0.810 0.800 0.810 0.750 0.830 3,963,000 3,135,470 0.7912 0.810 0.800 0.810 0.750 0.830 3,963,000 0.7912 10.96%
2023-01-20 0 0.730 0.730 0.760 0.710 0.760 1,821,000 1,331,050 0.7309 0.730 0.730 0.760 0.710 0.760 1,821,000 0.7309 2.82%
2023-01-19 0 0.710 0.710 0.730 0.700 0.730 1,343,000 957,410 0.7129 0.710 0.710 0.730 0.700 0.730 1,343,000 0.7129 1.43%
2023-01-18 0 0.700 0.700 0.710 0.700 0.730 15,787,000 11,260,610 0.7133 0.700 0.700 0.710 0.700 0.730 15,787,000 0.7133 -2.78%
2023-01-17 0 0.720 0.720 0.730 0.710 0.740 13,208,000 9,581,660 0.7254 0.720 0.720 0.730 0.710 0.740 13,208,000 0.7254 -2.70%
2023-01-16 0 0.740 0.730 0.740 0.730 0.760 16,750,000 12,478,795 0.7450 0.740 0.730 0.740 0.730 0.760 16,750,000 0.7450 -1.33%
2023-01-13 0 0.750 0.740 0.750 0.720 0.750 16,069,000 11,854,420 0.7377 0.750 0.740 0.750 0.720 0.750 16,069,000 0.7377 4.17%
2023-01-12 0 0.720 0.720 0.730 0.710 0.760 30,904,000 22,574,210 0.7305 0.720 0.720 0.730 0.710 0.760 30,904,000 0.7305 -4.00%
2023-01-11 0 0.750 0.750 0.760 0.750 0.790 29,351,000 22,673,230 0.7725 0.750 0.750 0.760 0.750 0.790 29,351,000 0.7725 -3.85%
2023-01-10 0 0.780 0.770 0.780 0.770 0.820 31,190,000 24,684,275 0.7914 0.780 0.770 0.780 0.770 0.820 31,190,000 0.7914 -2.50%
2023-01-09 0 0.800 0.790 0.800 0.760 0.800 30,633,990 23,919,822 0.7808 0.800 0.790 0.800 0.760 0.800 30,633,990 0.7808 1.27%
2023-01-06 0 0.790 0.790 0.800 0.770 0.820 68,375,000 54,615,954 0.7988 0.790 0.790 0.800 0.770 0.820 68,375,000 0.7988 0.00%
2023-01-05 0 0.790 0.780 0.790 0.760 0.820 44,310,000 34,719,220 0.7836 0.790 0.780 0.790 0.760 0.820 44,310,000 0.7836 -2.47%
2023-01-04 0 0.810 0.810 0.820 0.780 0.850 59,029,000 48,294,503 0.8181 0.810 0.810 0.820 0.780 0.850 59,029,000 0.8181 3.85%
2023-01-03 0 0.780 0.770 0.780 0.730 0.790 28,487,000 21,710,367 0.7621 0.780 0.770 0.780 0.730 0.790 28,487,000 0.7621 2.63%
2022-12-30 0 0.760 0.750 0.760 0.700 0.760 40,097,000 29,444,470 0.7343 0.760 0.750 0.760 0.700 0.760 40,097,000 0.7343 5.56%
2022-12-29 0 0.720 0.710 0.720 0.690 0.740 46,782,000 33,282,294 0.7114 0.720 0.710 0.720 0.690 0.740 46,782,000 0.7114 -2.70%
2022-12-28 0 0.740 0.740 0.750 0.740 0.810 45,556,000 34,927,000 0.7667 0.740 0.740 0.750 0.740 0.810 45,556,000 0.7667 -6.33%
2022-12-23 0 0.790 0.790 0.800 0.750 0.800 43,114,888 33,754,419 0.7829 0.790 0.790 0.800 0.750 0.800 43,114,888 0.7829 1.28%
2022-12-22 0 0.780 0.770 0.780 0.760 0.840 94,703,000 75,503,620 0.7973 0.780 0.770 0.780 0.760 0.840 94,703,000 0.7973 4.00%
2022-12-21 0 0.750 0.740 0.750 0.730 0.780 25,522,149 19,129,752 0.7495 0.750 0.740 0.750 0.730 0.780 25,522,149 0.7495 0.00%
2022-12-20 0 0.750 0.750 0.760 0.740 0.840 76,664,000 59,370,370 0.7744 0.750 0.750 0.760 0.740 0.840 76,664,000 0.7744 -12.79%
2022-12-19 0 0.860 0.850 0.860 0.830 0.880 41,774,985 35,640,312 0.8531 0.860 0.850 0.860 0.830 0.880 41,774,985 0.8531 -2.27%
2022-12-16 0 0.880 0.880 0.890 0.860 0.940 65,770,000 59,566,735 0.9057 0.880 0.880 0.890 0.860 0.940 65,770,000 0.9057 -1.12%
2022-12-15 0 0.890 0.890 0.900 0.830 0.900 63,655,000 55,035,780 0.8646 0.890 0.890 0.900 0.830 0.900 63,655,000 0.8646 1.14%
2022-12-14 0 0.880 0.880 0.890 0.870 0.960 89,787,992 81,111,502 0.9034 0.880 0.880 0.890 0.870 0.960 89,787,992 0.9034 -4.35%
2022-12-13 0 0.920 0.920 0.930 0.890 0.980 482,976,000 435,582,793 0.9019 0.920 0.920 0.930 0.890 0.980 482,976,000 0.9019 -16.36%
2022-12-12 0 1.100 1.100 1.110 1.050 1.290 229,071,993 271,540,980 1.1854 1.100 1.100 1.110 1.050 1.290 229,071,993 1.1854 5.77%
2022-12-09 0 1.040 1.030 1.040 0.900 1.050 191,936,000 188,579,845 0.9825 1.040 1.030 1.040 0.900 1.050 191,936,000 0.9825 16.85%
2022-12-08 0 0.890 0.880 0.890 0.850 0.910 48,157,000 42,329,922 0.8790 0.890 0.880 0.890 0.850 0.910 48,157,000 0.8790 3.49%
2022-12-07 0 0.860 0.860 0.870 0.840 0.940 55,952,000 49,828,260 0.8906 0.860 0.860 0.870 0.840 0.940 55,952,000 0.8906 -9.47%
2022-12-06 0 0.950 0.940 0.950 0.880 0.980 67,870,808 62,595,010 0.9223 0.950 0.940 0.950 0.880 0.980 67,870,808 0.9223 3.26%
2022-12-05 0 0.920 0.910 0.920 0.840 0.940 79,199,480 71,181,872 0.8988 0.920 0.910 0.920 0.840 0.940 79,199,480 0.8988 8.24%
2022-12-02 0 0.850 0.850 0.860 0.830 0.920 46,251,554 39,759,253 0.8596 0.850 0.850 0.860 0.830 0.920 46,251,554 0.8596 -4.49%
2022-12-01 0 0.890 0.890 0.900 0.880 0.980 69,662,000 64,500,700 0.9259 0.890 0.890 0.900 0.880 0.980 69,662,000 0.9259 -3.26%
2022-11-30 0 0.920 0.910 0.920 0.900 1.090 109,033,000 106,349,930 0.9754 0.920 0.910 0.920 0.900 1.090 109,033,000 0.9754 -8.00%
2022-11-29 0 1.000 0.990 1.000 0.780 1.080 269,136,600 256,873,547 0.9544 1.000 0.990 1.000 0.780 1.080 269,136,600 0.9544 36.99%
2022-11-28 0 0.730 0.730 0.740 0.720 0.760 18,700,003 13,827,447 0.7394 0.730 0.730 0.740 0.720 0.760 18,700,003 0.7394 -6.41%
2022-11-25 0 0.780 0.770 0.780 0.750 0.830 35,766,000 28,065,260 0.7847 0.780 0.770 0.780 0.750 0.830 35,766,000 0.7847 -2.50%
2022-11-24 0 0.800 0.790 0.800 0.730 0.800 62,739,000 48,329,890 0.7703 0.800 0.790 0.800 0.730 0.800 62,739,000 0.7703 6.67%
2022-11-23 0 0.750 0.750 0.760 0.720 0.800 22,666,000 17,143,460 0.7564 0.750 0.750 0.760 0.720 0.800 22,666,000 0.7564 -3.85%
2022-11-22 0 0.780 0.770 0.780 0.710 0.900 38,520,009 30,624,962 0.7950 0.780 0.770 0.780 0.710 0.900 38,520,009 0.7950 -6.02%
2022-11-21 0 0.830 0.820 0.830 0.820 0.950 33,141,000 29,392,610 0.8869 0.830 0.820 0.830 0.820 0.950 33,141,000 0.8869 -4.60%
2022-11-18 0 0.870 0.860 0.870 0.850 1.000 26,591,000 24,065,079 0.9050 0.870 0.860 0.870 0.850 1.000 26,591,000 0.9050 -9.37%
2022-11-17 0 0.960 0.960 0.970 0.930 1.160 43,535,000 44,053,580 1.0119 0.960 0.960 0.970 0.930 1.160 43,535,000 1.0119 -4.00%
2022-11-16 0 1.000 1.000 1.010 0.970 1.280 37,633,000 40,239,980 1.0693 1.000 1.000 1.010 0.970 1.280 37,633,000 1.0693 -18.70%
2022-11-15 0 1.230 1.220 1.230 1.220 1.830 90,155,000 124,112,490 1.3767 1.230 1.220 1.230 1.220 1.830 90,155,000 1.3767 6.03%
2022-11-14 0 1.160 1.150 1.160 0.610 1.610 57,220,000 75,034,660 1.3113 1.160 1.150 1.160 0.610 1.610 57,220,000 1.3113 110.91%
2022-11-11 0 0.550 0.540 0.550 0.530 0.560 8,049,000 4,381,760 0.5444 0.550 0.540 0.550 0.530 0.560 8,049,000 0.5444 10.00%
2022-11-10 0 0.500 0.500 0.510 0.480 0.600 7,794,026 4,071,094 0.5223 0.500 0.500 0.510 0.480 0.600 7,794,026 0.5223 -18.03%
2022-11-09 0 0.610 0.600 0.610 0.600 0.630 3,266,000 2,021,160 0.6188 0.610 0.600 0.610 0.600 0.630 3,266,000 0.6188 1.67%
2022-11-08 0 0.600 0.590 0.600 0.590 0.650 2,564,993 1,576,735 0.6147 0.600 0.590 0.600 0.590 0.650 2,564,993 0.6147 -6.25%
2022-11-07 0 0.640 0.640 0.650 0.610 0.650 5,948,750 3,734,637 0.6278 0.640 0.640 0.650 0.610 0.650 5,948,750 0.6278 1.59%
2022-11-04 0 0.630 0.630 0.640 0.620 0.670 5,121,000 3,310,010 0.6464 0.630 0.630 0.640 0.620 0.670 5,121,000 0.6464 -4.55%
2022-11-03 0 0.660 0.640 0.660 0.640 0.690 1,997,000 1,319,860 0.6609 0.660 0.640 0.660 0.640 0.690 1,997,000 0.6609 -2.94%
2022-11-02 0 0.680 0.660 0.680 0.630 0.690 1,451,000 945,630 0.6517 0.680 0.660 0.680 0.630 0.690 1,451,000 0.6517 1.49%
2022-11-01 0 0.670 0.640 0.670 0.620 0.680 2,354,000 1,511,520 0.6421 0.670 0.640 0.670 0.620 0.680 2,354,000 0.6421 -1.47%
2022-10-31 0 0.680 0.670 0.680 0.670 0.790 1,115,000 780,990 0.7004 0.680 0.670 0.680 0.670 0.790 1,115,000 0.7004 -9.33%
2022-10-28 0 0.750 0.740 0.750 0.720 0.830 1,568,000 1,212,370 0.7732 0.750 0.740 0.750 0.720 0.830 1,568,000 0.7732 -8.54%
2022-10-27 0 0.820 0.810 0.820 0.790 0.840 4,969,000 4,007,700 0.8065 0.820 0.810 0.820 0.790 0.840 4,969,000 0.8065 0.00%
2022-10-26 0 0.820 0.810 0.820 0.800 0.870 3,308,000 2,723,450 0.8233 0.820 0.810 0.820 0.800 0.870 3,308,000 0.8233 -3.53%
2022-10-25 0 0.850 0.850 0.870 0.850 1.160 2,541,000 2,300,690 0.9054 0.850 0.850 0.870 0.850 1.160 2,541,000 0.9054 -15.84%
2022-10-24 0 1.010 1.000 1.010 0.980 1.110 1,557,000 1,639,510 1.0530 1.010 1.000 1.010 0.980 1.110 1,557,000 1.0530 -11.40%
2022-10-21 0 1.140 1.110 1.140 1.110 1.220 1,640,000 1,892,790 1.1541 1.140 1.110 1.140 1.110 1.220 1,640,000 1.1541 -4.20%
2022-10-20 0 1.190 1.180 1.190 1.160 1.230 3,436,141 4,086,326 1.1892 1.190 1.180 1.190 1.160 1.230 3,436,141 1.1892 -2.46%
2022-10-19 0 1.220 1.200 1.220 1.190 1.260 1,489,000 1,800,660 1.2093 1.220 1.200 1.220 1.190 1.260 1,489,000 1.2093 -1.61%
2022-10-18 0 1.240 1.200 1.240 1.170 1.280 1,453,000 1,736,570 1.1952 1.240 1.200 1.240 1.170 1.280 1,453,000 1.1952 0.81%
2022-10-17 0 1.230 1.220 1.230 1.140 1.300 1,722,000 2,046,880 1.1887 1.230 1.220 1.230 1.140 1.300 1,722,000 1.1887 -0.81%
2022-10-14 0 1.240 1.240 1.250 1.170 1.300 1,722,000 2,095,730 1.2170 1.240 1.240 1.250 1.170 1.300 1,722,000 1.2170 0.81%
2022-10-13 0 1.230 1.200 1.320 1.190 1.340 1,081,000 1,342,620 1.2420 1.230 1.200 1.320 1.190 1.340 1,081,000 1.2420 -5.38%
2022-10-12 0 1.300 1.280 1.300 1.280 1.340 1,751,000 2,287,400 1.3063 1.300 1.280 1.300 1.280 1.340 1,751,000 1.3063 -2.99%
2022-10-11 0 1.340 1.310 1.340 1.260 1.390 2,108,000 2,763,820 1.3111 1.340 1.310 1.340 1.260 1.390 2,108,000 1.3111 -2.19%
2022-10-10 0 1.370 1.360 1.370 1.310 1.380 1,466,000 1,952,450 1.3318 1.370 1.360 1.370 1.310 1.380 1,466,000 1.3318 -3.52%
2022-10-07 0 1.420 1.360 1.420 1.300 1.420 1,889,000 2,570,370 1.3607 1.420 1.360 1.420 1.300 1.420 1,889,000 1.3607 2.16%
2022-10-06 0 1.390 1.380 1.390 1.390 1.550 881,000 1,284,970 1.4585 1.390 1.380 1.390 1.390 1.550 881,000 1.4585 -5.44%
2022-10-05 0 1.470 1.420 1.470 1.370 1.470 1,265,000 1,782,990 1.4095 1.470 1.420 1.470 1.370 1.470 1,265,000 1.4095 5.00%
2022-10-03 0 1.400 1.340 1.400 1.280 1.410 1,357,000 1,867,460 1.3762 1.400 1.340 1.400 1.280 1.410 1,357,000 1.3762 0.72%
2022-09-30 0 1.390 1.380 1.390 1.330 1.430 1,545,000 2,115,750 1.3694 1.390 1.380 1.390 1.330 1.430 1,545,000 1.3694 -1.42%
2022-09-29 0 1.410 1.370 1.410 1.320 1.450 1,475,000 2,028,990 1.3756 1.410 1.370 1.410 1.320 1.450 1,475,000 1.3756 -1.40%
2022-09-28 0 1.430 1.420 1.430 1.370 1.550 1,219,000 1,724,650 1.4148 1.430 1.420 1.430 1.370 1.550 1,219,000 1.4148 -4.67%
2022-09-27 0 1.500 1.480 1.500 1.490 1.600 929,000 1,400,100 1.5071 1.500 1.480 1.500 1.490 1.600 929,000 1.5071 -3.23%
2022-09-26 0 1.550 1.500 1.550 1.450 1.650 1,457,000 2,202,000 1.5113 1.550 1.500 1.550 1.450 1.650 1,457,000 1.5113 -0.64%
2022-09-23 0 1.560 1.520 1.560 1.260 1.720 2,366,000 3,411,090 1.4417 1.560 1.520 1.560 1.260 1.720 2,366,000 1.4417 -3.11%
2022-09-22 0 1.610 1.610 1.640 1.610 1.820 562,000 979,730 1.7433 1.610 1.610 1.640 1.610 1.820 562,000 1.7433 -9.55%
2022-09-21 0 1.780 1.780 1.790 1.780 1.920 998,000 1,873,510 1.8773 1.780 1.780 1.790 1.780 1.920 998,000 1.8773 -6.81%
2022-09-20 0 1.910 1.880 1.910 1.890 1.940 1,533,000 2,915,920 1.9021 1.910 1.880 1.910 1.890 1.940 1,533,000 1.9021 -1.04%
2022-09-19 0 1.930 1.920 1.930 1.880 1.970 1,172,000 2,243,630 1.9144 1.930 1.920 1.930 1.880 1.970 1,172,000 1.9144 -1.03%
2022-09-16 0 1.950 1.950 1.970 1.950 2.000 1,857,000 3,637,790 1.9590 1.950 1.950 1.970 1.950 2.000 1,857,000 1.9590 -1.02%
2022-09-15 0 1.970 1.940 1.970 1.930 1.980 1,342,000 2,616,530 1.9497 1.970 1.940 1.970 1.930 1.980 1,342,000 1.9497 1.55%
2022-09-14 0 1.940 1.920 1.940 1.850 1.940 1,094,000 2,090,790 1.9111 1.940 1.920 1.940 1.850 1.940 1,094,000 1.9111 0.00%
2022-09-13 0 1.940 1.930 1.940 1.870 2.240 1,540,073 3,071,936 1.9947 1.940 1.930 1.940 1.870 2.240 1,540,073 1.9947 -3.00%
2022-09-09 0 2.000 1.980 2.000 1.930 2.010 1,503,000 2,945,370 1.9597 2.000 1.980 2.000 1.930 2.010 1,503,000 1.9597 2.56%
2022-09-08 0 1.950 1.930 1.950 1.920 1.950 1,148,000 2,211,620 1.9265 1.950 1.930 1.950 1.920 1.950 1,148,000 1.9265 0.52%
2022-09-07 0 1.940 1.930 1.940 1.910 1.970 1,294,000 2,503,740 1.9349 1.940 1.930 1.940 1.910 1.970 1,294,000 1.9349 -0.51%
2022-09-06 0 1.950 1.950 1.960 1.910 1.960 1,202,000 2,328,980 1.9376 1.950 1.950 1.960 1.910 1.960 1,202,000 1.9376 0.00%
2022-09-05 0 1.950 1.950 1.960 1.910 1.960 1,164,000 2,255,280 1.9375 1.950 1.950 1.960 1.910 1.960 1,164,000 1.9375 -1.02%
2022-09-02 0 1.970 1.960 1.970 1.910 1.980 1,163,000 2,257,780 1.9413 1.970 1.960 1.970 1.910 1.980 1,163,000 1.9413 -1.01%
2022-09-01 0 1.990 1.950 1.990 1.900 2.000 801,000 1,570,350 1.9605 1.990 1.950 1.990 1.900 2.000 801,000 1.9605 0.00%
2022-08-31 0 1.990 1.970 1.990 1.940 1.990 910,000 1,785,540 1.9621 1.990 1.970 1.990 1.940 1.990 910,000 1.9621 0.51%
2022-08-30 0 1.980 1.930 1.990 1.950 2.010 811,000 1,593,930 1.9654 1.980 1.930 1.990 1.950 2.010 811,000 1.9654 1.54%
2022-08-29 0 1.950 1.950 2.000 1.950 2.080 786,000 1,562,490 1.9879 1.950 1.950 2.000 1.950 2.080 786,000 1.9879 -2.99%
2022-08-26 0 2.010 1.970 2.010 1.960 2.010 769,000 1,532,570 1.9929 2.010 1.970 2.010 1.960 2.010 769,000 1.9929 2.03%
2022-08-25 0 1.970 1.950 1.970 1.950 2.020 948,000 1,875,070 1.9779 1.970 1.950 1.970 1.950 2.020 948,000 1.9779 -1.50%
2022-08-24 0 2.000 1.980 2.000 1.920 2.030 902,000 1,769,650 1.9619 2.000 1.980 2.000 1.920 2.030 902,000 1.9619 0.00%
2022-08-23 0 2.000 1.990 2.000 1.980 2.070 715,000 1,432,820 2.0039 2.000 1.990 2.000 1.980 2.070 715,000 2.0039 -1.96%
2022-08-22 0 2.040 2.010 2.040 2.010 2.110 811,000 1,652,200 2.0372 2.040 2.010 2.040 2.010 2.110 811,000 2.0372 0.99%
2022-08-19 0 2.020 1.990 2.020 1.970 2.070 785,000 1,583,650 2.0174 2.020 1.990 2.020 1.970 2.070 785,000 2.0174 0.50%
2022-08-18 0 2.010 1.980 2.010 1.990 2.050 762,000 1,530,730 2.0088 2.010 1.980 2.010 1.990 2.050 762,000 2.0088 -0.99%
2022-08-17 0 2.030 2.020 2.030 1.970 2.040 617,000 1,231,140 1.9954 2.030 2.020 2.030 1.970 2.040 617,000 1.9954 1.50%
2022-08-16 0 2.000 1.980 2.000 1.950 2.020 869,000 1,714,900 1.9734 2.000 1.980 2.000 1.950 2.020 869,000 1.9734 0.00%
2022-08-15 0 2.000 1.920 2.000 1.930 2.050 814,000 1,608,170 1.9756 2.000 1.920 2.000 1.930 2.050 814,000 1.9756 -0.50%
2022-08-12 0 2.010 2.010 2.030 1.940 2.010 793,000 1,554,020 1.9597 2.010 2.010 2.030 1.940 2.010 793,000 1.9597 0.50%
2022-08-11 0 2.000 1.950 2.000 1.920 2.010 706,000 1,391,450 1.9709 2.000 1.950 2.000 1.920 2.010 706,000 1.9709 1.52%
2022-08-10 0 1.970 1.970 1.990 1.970 2.100 880,000 1,759,580 1.9995 1.970 1.970 1.990 1.970 2.100 880,000 1.9995 -1.50%
2022-08-09 0 2.000 2.000 2.010 1.960 2.040 746,000 1,484,010 1.9893 2.000 2.000 2.010 1.960 2.040 746,000 1.9893 -0.50%
2022-08-08 0 2.010 2.010 2.020 1.950 2.040 662,000 1,306,400 1.9734 2.010 2.010 2.020 1.950 2.040 662,000 1.9734 0.50%
2022-08-05 0 2.000 1.970 2.000 1.970 2.020 636,000 1,268,990 1.9953 2.000 1.970 2.000 1.970 2.020 636,000 1.9953 -0.50%
2022-08-04 0 2.010 1.980 2.010 1.960 2.200 2,563,000 5,442,000 2.1233 2.010 1.980 2.010 1.960 2.200 2,563,000 2.1233 0.50%
2022-08-03 0 2.000 1.970 2.010 1.950 2.060 868,000 1,714,940 1.9757 2.000 1.970 2.010 1.950 2.060 868,000 1.9757 -0.50%
2022-08-02 0 2.010 1.980 2.010 1.920 2.050 997,000 1,987,330 1.9933 2.010 1.980 2.010 1.920 2.050 997,000 1.9933 -1.47%
2022-08-01 0 2.040 2.000 2.040 2.040 2.450 584,000 1,249,130 2.1389 2.040 2.000 2.040 2.040 2.450 584,000 2.1389 -6.42%
2022-07-29 0 2.180 2.180 2.210 2.180 2.500 1,058,250 2,404,237 2.2719 2.180 2.180 2.210 2.180 2.500 1,058,250 2.2719 -9.17%
2022-07-28 0 2.400 2.400 2.410 2.250 2.500 1,018,000 2,434,990 2.3919 2.400 2.400 2.410 2.250 2.500 1,018,000 2.3919 -4.00%
2022-07-27 0 2.500 2.450 2.500 2.460 2.500 716,000 1,776,520 2.4812 2.500 2.450 2.500 2.460 2.500 716,000 2.4812 0.00%
2022-07-26 0 2.500 2.500 2.530 2.470 2.530 926,000 2,304,960 2.4892 2.500 2.500 2.530 2.470 2.530 926,000 2.4892 0.00%
2022-07-25 0 2.500 2.490 2.510 2.450 2.530 801,000 1,984,770 2.4779 2.500 2.490 2.510 2.450 2.530 801,000 2.4779 0.00%
2022-07-22 0 2.500 2.490 2.500 2.450 2.560 870,000 2,164,280 2.4877 2.500 2.490 2.500 2.450 2.560 870,000 2.4877 0.00%
2022-07-21 0 2.500 2.490 2.510 2.500 2.550 620,000 1,572,460 2.5362 2.500 2.490 2.510 2.500 2.550 620,000 2.5362 -1.96%
2022-07-20 0 2.550 2.540 2.550 2.550 2.660 834,000 2,160,670 2.5907 2.550 2.540 2.550 2.550 2.660 834,000 2.5907 -1.16%
2022-07-19 0 2.580 2.530 2.580 2.490 2.600 1,192,000 3,039,150 2.5496 2.580 2.530 2.580 2.490 2.600 1,192,000 2.5496 2.38%
2022-07-18 0 2.520 2.470 2.520 2.460 2.550 3,051,000 8,022,090 2.6293 2.520 2.470 2.520 2.460 2.550 3,051,000 2.6293 0.80%
2022-07-15 0 2.500 2.460 2.500 2.460 2.520 875,000 2,178,790 2.4900 2.500 2.460 2.500 2.460 2.520 875,000 2.4900 -1.19%
2022-07-14 0 2.530 2.510 2.530 2.450 2.530 730,000 1,818,040 2.4905 2.530 2.510 2.530 2.450 2.530 730,000 2.4905 2.43%
2022-07-13 0 2.470 2.460 2.530 2.470 2.580 989,000 2,481,250 2.5088 2.470 2.460 2.530 2.470 2.580 989,000 2.5088 -5.00%
2022-07-12 0 2.600 2.600 2.610 2.480 2.600 641,000 1,619,040 2.5258 2.600 2.600 2.610 2.480 2.600 641,000 2.5258 2.36%
2022-07-11 0 2.540 2.510 2.550 2.510 2.600 480,000 1,219,510 2.5406 2.540 2.510 2.550 2.510 2.600 480,000 2.5406 -3.05%
2022-07-08 0 2.620 2.590 2.620 2.580 2.630 578,000 1,507,380 2.6079 2.620 2.590 2.620 2.580 2.630 578,000 2.6079 0.00%
2022-07-07 0 2.620 2.570 2.620 2.580 2.700 604,000 1,578,200 2.6129 2.620 2.570 2.620 2.580 2.700 604,000 2.6129 -1.50%
2022-07-06 0 2.660 2.620 2.660 2.600 2.670 554,000 1,458,580 2.6328 2.660 2.620 2.660 2.600 2.670 554,000 2.6328 -1.12%
2022-07-05 0 2.690 2.640 2.700 2.630 2.730 544,000 1,460,080 2.6840 2.690 2.640 2.700 2.630 2.730 544,000 2.6840 0.00%
2022-07-04 0 2.690 2.680 2.720 2.690 2.780 601,000 1,637,210 2.7241 2.690 2.680 2.720 2.690 2.780 601,000 2.7241 -1.10%
2022-06-30 0 2.720 2.700 2.720 2.660 2.740 847,000 2,281,180 2.6932 2.720 2.700 2.720 2.660 2.740 847,000 2.6932 3.42%
2022-06-29 0 2.630 2.620 2.630 2.630 2.710 509,006 1,347,856 2.6480 2.630 2.620 2.630 2.630 2.710 509,006 2.6480 -0.38%
2022-06-28 0 2.640 2.580 2.640 2.580 2.770 705,000 1,869,420 2.6517 2.640 2.580 2.640 2.580 2.770 705,000 2.6517 -1.49%
2022-06-27 0 2.680 2.650 2.680 2.630 2.740 612,000 1,628,170 2.6604 2.680 2.650 2.680 2.630 2.740 612,000 2.6604 0.37%
2022-06-24 0 2.670 2.670 2.680 2.620 2.820 504,000 1,368,570 2.7154 2.670 2.670 2.680 2.620 2.820 504,000 2.7154 -4.30%
2022-06-23 0 2.790 2.760 2.790 2.750 2.840 782,000 2,189,940 2.8004 2.790 2.760 2.790 2.750 2.840 782,000 2.8004 -0.36%
2022-06-22 0 2.800 2.740 2.800 2.680 2.800 1,120,000 3,083,980 2.7536 2.800 2.740 2.800 2.680 2.800 1,120,000 2.7536 2.94%
2022-06-21 0 2.720 2.700 2.730 2.650 2.750 563,000 1,516,240 2.6931 2.720 2.700 2.730 2.650 2.750 563,000 2.6931 2.33%
2022-06-20 0 2.760 2.750 2.840 2.730 2.810 674,000 1,861,260 2.7615 2.658 2.648 2.735 2.629 2.706 699,865 2.6595 2.22%
2022-06-17 0 2.700 2.690 2.700 2.650 2.750 1,281,000 3,465,750 2.7055 2.600 2.591 2.600 2.552 2.648 1,330,158 2.6055 0.00%
2022-06-16 0 2.700 2.690 2.700 2.700 2.750 800,000 2,169,740 2.7122 2.600 2.591 2.600 2.600 2.648 830,700 2.6119 0.00%
2022-06-15 0 2.700 2.700 2.720 2.580 2.720 915,000 2,445,760 2.6730 2.600 2.600 2.619 2.485 2.619 950,113 2.5742 1.12%
2022-06-14 0 2.670 2.650 2.660 2.570 2.670 599,000 1,570,900 2.6225 2.571 2.552 2.562 2.475 2.571 621,986 2.5256 1.91%
2022-06-13 0 2.620 2.620 2.650 2.560 2.690 774,000 2,046,530 2.6441 2.523 2.523 2.552 2.465 2.591 803,702 2.5464 -1.13%
2022-06-10 0 2.650 2.650 2.670 2.620 2.700 624,000 1,658,960 2.6586 2.552 2.552 2.571 2.523 2.600 647,946 2.5603 0.00%
2022-06-09 0 2.650 2.650 2.680 2.620 2.780 1,712,000 4,568,820 2.6687 2.552 2.552 2.581 2.523 2.677 1,777,698 2.5701 -5.02%
2022-06-08 0 2.790 2.690 2.790 2.610 2.790 4,977,000 14,031,230 2.8192 2.687 2.591 2.687 2.514 2.687 5,167,991 2.7150 3.72%
2022-06-07 0 2.690 2.690 2.700 2.550 2.690 966,000 2,537,680 2.6270 2.591 2.591 2.600 2.456 2.591 1,003,070 2.5299 5.49%
2022-06-06 0 2.550 2.560 2.570 2.480 2.580 806,000 2,046,040 2.5385 2.456 2.465 2.475 2.388 2.485 836,930 2.4447 1.59%
2022-06-02 0 2.510 2.510 2.520 2.500 2.630 1,480,000 3,746,020 2.5311 2.417 2.417 2.427 2.408 2.533 1,536,795 2.4376 -2.71%
2022-06-01 0 2.580 2.570 2.590 2.550 2.660 575,000 1,492,060 2.5949 2.485 2.475 2.494 2.456 2.562 597,065 2.4990 0.39%
2022-05-31 0 2.570 2.520 2.570 2.480 2.570 1,401,000 3,568,000 2.5468 2.475 2.427 2.475 2.388 2.475 1,454,763 2.4526 1.18%
2022-05-30 0 2.540 2.500 2.540 2.510 2.620 740,000 1,875,690 2.5347 2.446 2.408 2.446 2.417 2.523 768,397 2.4410 -4.51%
2022-05-27 0 2.660 2.630 2.660 2.580 2.740 551,000 1,460,300 2.6503 2.562 2.533 2.562 2.485 2.639 572,144 2.5523 -2.56%
2022-05-26 0 2.730 2.710 2.730 2.720 2.840 556,000 1,539,770 2.7694 2.629 2.610 2.629 2.619 2.735 577,336 2.6670 -3.87%
2022-05-25 0 2.840 2.780 2.840 2.800 2.940 612,000 1,758,870 2.8740 2.735 2.677 2.735 2.697 2.831 635,485 2.7678 -3.07%
2022-05-24 0 2.930 2.920 2.930 2.860 2.940 518,000 1,506,930 2.9091 2.822 2.812 2.822 2.754 2.831 537,878 2.8016 0.34%
2022-05-23 0 2.920 2.870 2.920 2.900 2.940 523,000 1,525,980 2.9177 2.812 2.764 2.812 2.793 2.831 543,070 2.8099 -2.01%
2022-05-20 0 2.980 2.910 2.980 2.900 3.060 820,000 2,442,130 2.9782 2.870 2.802 2.870 2.793 2.947 851,467 2.8681 0.34%
2022-05-19 0 2.970 2.940 2.970 2.950 2.990 627,000 1,863,330 2.9718 2.860 2.831 2.860 2.841 2.880 651,061 2.8620 -0.34%
2022-05-18 0 2.980 2.940 2.980 2.950 3.080 625,000 1,873,410 2.9975 2.870 2.831 2.870 2.841 2.966 648,984 2.8867 0.34%
2022-05-17 0 2.970 2.970 2.980 2.920 3.100 648,000 1,923,270 2.9680 2.860 2.860 2.870 2.812 2.985 672,867 2.8583 -0.34%
2022-05-16 0 2.980 2.980 3.040 2.980 3.110 609,000 1,849,580 3.0371 2.870 2.870 2.928 2.870 2.995 632,370 2.9248 -3.25%
2022-05-13 0 3.080 3.040 3.080 3.020 3.160 605,000 1,854,150 3.0647 2.966 2.928 2.966 2.908 3.043 628,217 2.9514 1.32%
2022-05-12 0 3.040 3.030 3.040 3.020 3.150 497,000 1,520,500 3.0594 2.928 2.918 2.928 2.908 3.034 516,072 2.9463 -0.65%
2022-05-11 0 3.060 3.030 3.060 3.000 3.190 676,000 2,063,840 3.0530 2.947 2.918 2.947 2.889 3.072 701,941 2.9402 -3.16%
2022-05-10 0 3.160 3.160 3.300 2.850 3.160 532,000 1,573,640 2.9580 3.043 3.043 3.178 2.745 3.043 552,415 2.8487 6.76%
2022-05-06 0 2.960 2.950 2.980 2.950 3.050 386,000 1,151,580 2.9834 2.851 2.841 2.870 2.841 2.937 400,813 2.8731 -2.95%
2022-05-05 0 3.050 3.030 3.050 3.020 3.100 424,000 1,300,340 3.0668 2.937 2.918 2.937 2.908 2.985 440,271 2.9535 -0.97%
2022-05-04 0 3.080 3.070 3.080 3.000 3.150 474,000 1,452,580 3.0645 2.966 2.957 2.966 2.889 3.034 492,190 2.9513 2.33%
2022-05-03 0 3.010 3.000 3.010 2.830 3.010 518,000 1,538,760 2.9706 2.899 2.889 2.899 2.725 2.899 537,878 2.8608 2.38%
2022-04-29 0 2.940 2.930 2.980 2.850 3.010 588,000 1,712,220 2.9119 2.831 2.822 2.870 2.745 2.899 610,564 2.8043 2.80%
2022-04-28 0 2.860 2.850 2.860 2.760 2.940 494,000 1,400,530 2.8351 2.754 2.745 2.754 2.658 2.831 512,957 2.7303 1.42%
2022-04-27 0 2.820 2.820 2.900 2.820 3.040 646,000 1,856,570 2.8739 2.716 2.716 2.793 2.716 2.928 670,790 2.7677 -6.93%
2022-04-26 0 3.030 2.870 3.030 2.730 3.090 19,672,000 60,376,150 3.0691 2.918 2.764 2.918 2.629 2.976 20,426,907 2.9557 2.71%
2022-04-25 0 2.950 2.950 3.050 2.740 3.030 514,000 1,456,890 2.8344 2.841 2.841 2.937 2.639 2.918 533,725 2.7297 2.43%
2022-04-22 0 2.880 2.880 - 2.690 2.880 521,000 1,440,200 2.7643 2.774 2.774 - 2.591 2.774 540,993 2.6621 3.97%
2022-04-21 0 2.770 2.750 2.830 2.700 2.920 614,000 1,698,890 2.7669 2.668 2.648 2.725 2.600 2.812 637,562 2.6647 -3.82%
2022-04-20 0 2.880 2.880 2.890 2.740 3.160 639,000 1,908,540 2.9868 2.774 2.774 2.783 2.639 3.043 663,521 2.8764 -6.49%
2022-04-19 0 3.080 3.040 3.080 3.020 3.190 620,000 1,903,390 3.0700 2.966 2.928 2.966 2.908 3.072 643,792 2.9565 -0.96%
2022-04-14 0 3.110 3.070 3.110 3.030 3.150 765,000 2,356,040 3.0798 2.995 2.957 2.995 2.918 3.034 794,357 2.9660 1.30%
2022-04-13 0 3.070 3.050 3.070 3.040 3.160 730,000 2,238,770 3.0668 2.957 2.937 2.957 2.928 3.043 758,014 2.9535 0.00%
2022-04-12 0 3.070 3.020 3.070 3.000 3.070 546,000 1,661,040 3.0422 2.957 2.908 2.957 2.889 2.957 566,953 2.9298 0.99%
2022-04-11 0 3.040 3.010 3.040 2.980 3.050 605,000 1,827,640 3.0209 2.928 2.899 2.928 2.870 2.937 628,217 2.9093 -0.65%
2022-04-08 0 3.060 3.050 3.060 2.980 3.100 541,000 1,645,040 3.0407 2.947 2.937 2.947 2.870 2.985 561,761 2.9284 0.99%
2022-04-07 0 3.030 2.990 3.030 2.960 3.040 554,000 1,671,150 3.0165 2.918 2.880 2.918 2.851 2.928 575,260 2.9050 -0.66%
2022-04-06 0 3.050 3.050 3.060 3.010 3.140 942,000 2,885,690 3.0634 2.937 2.937 2.947 2.899 3.024 978,149 2.9502 -2.87%
2022-04-04 0 3.140 3.090 3.140 3.030 3.160 639,600 1,975,232 3.0882 3.024 2.976 3.024 2.918 3.043 664,144 2.9741 3.29%
2022-04-01 0 3.040 3.010 3.050 2.980 3.140 516,000 1,561,150 3.0255 2.928 2.899 2.937 2.870 3.024 535,801 2.9137 1.33%
2022-03-31 0 3.000 2.980 3.000 2.950 3.190 604,000 1,823,470 3.0190 2.889 2.870 2.889 2.841 3.072 627,178 2.9074 -0.33%
2022-03-30 0 3.010 3.010 3.200 2.870 3.130 651,000 1,945,730 2.9888 2.899 2.899 3.082 2.764 3.014 675,982 2.8784 0.33%
2022-03-29 0 3.000 2.930 3.000 2.880 3.270 795,000 2,351,870 2.9583 2.889 2.822 2.889 2.774 3.149 825,508 2.8490 4.17%
2022-03-28 0 2.880 2.840 2.880 2.860 2.970 510,000 1,484,020 2.9098 2.774 2.735 2.774 2.754 2.860 529,571 2.8023 1.77%
2022-03-25 0 2.830 2.830 2.910 2.830 3.000 591,000 1,739,200 2.9428 2.725 2.725 2.802 2.725 2.889 613,679 2.8341 -4.71%
2022-03-24 0 2.970 2.970 3.000 2.970 3.290 3,500,000 10,658,000 3.0451 2.860 2.860 2.889 2.860 3.168 3,634,312 2.9326 0.00%
2022-03-23 0 2.970 2.970 3.010 2.960 3.080 827,000 2,469,840 2.9865 2.860 2.860 2.899 2.851 2.966 858,736 2.8761 0.68%
2022-03-22 0 2.950 2.950 2.980 2.940 3.120 1,180,000 3,522,490 2.9852 2.841 2.841 2.870 2.831 3.005 1,225,282 2.8748 -1.99%
2022-03-21 0 3.010 2.920 3.010 2.860 3.030 808,000 2,375,010 2.9394 2.899 2.812 2.899 2.754 2.918 839,007 2.8307 2.03%
2022-03-18 0 2.950 2.900 2.950 2.890 2.980 654,809 1,911,826 2.9197 2.841 2.793 2.841 2.783 2.870 679,937 2.8118 1.72%
2022-03-17 0 2.900 2.800 2.900 2.810 2.980 592,000 1,699,310 2.8705 2.793 2.697 2.793 2.706 2.870 614,718 2.7644 0.35%
2022-03-16 0 2.890 2.820 2.900 2.580 2.890 1,291,000 3,504,970 2.7149 2.783 2.716 2.793 2.485 2.783 1,340,542 2.6146 10.73%
2022-03-15 0 2.610 2.560 2.610 2.580 2.690 554,000 1,449,990 2.6173 2.514 2.465 2.514 2.485 2.591 575,260 2.5206 -1.14%
2022-03-14 0 2.640 2.600 2.640 2.590 2.730 612,000 1,609,630 2.6301 2.542 2.504 2.542 2.494 2.629 635,485 2.5329 -1.86%
2022-03-11 0 2.690 2.650 2.690 2.660 2.740 509,000 1,367,980 2.6876 2.591 2.552 2.591 2.562 2.639 528,533 2.5883 -0.37%
2022-03-10 0 2.700 2.690 2.700 2.670 2.800 467,000 1,258,790 2.6955 2.600 2.591 2.600 2.571 2.697 484,921 2.5959 0.00%
2022-03-09 0 2.700 2.660 2.700 2.670 2.790 434,000 1,172,960 2.7027 2.600 2.562 2.600 2.571 2.687 450,655 2.6028 -0.37%
2022-03-08 0 2.710 2.680 2.720 2.650 2.840 566,000 1,522,860 2.6906 2.610 2.581 2.619 2.552 2.735 587,720 2.5911 1.50%
2022-03-07 0 2.670 2.670 2.700 2.550 2.730 516,000 1,361,920 2.6394 2.571 2.571 2.600 2.456 2.629 535,801 2.5418 -1.11%
2022-03-04 0 2.700 2.670 2.700 2.690 2.810 466,000 1,266,450 2.7177 2.600 2.571 2.600 2.591 2.706 483,883 2.6173 -2.53%
2022-03-03 0 2.770 2.750 2.770 2.710 2.820 469,000 1,300,670 2.7733 2.668 2.648 2.668 2.610 2.716 486,998 2.6708 0.00%
2022-03-02 0 2.770 2.740 2.750 2.770 2.900 520,000 1,455,970 2.7999 2.668 2.639 2.648 2.668 2.793 539,955 2.6965 -2.81%
2022-03-01 0 2.850 2.820 2.860 2.790 2.890 565,000 1,595,290 2.8235 2.745 2.716 2.754 2.687 2.783 586,682 2.7192 -1.38%
2022-02-28 0 2.890 2.830 2.890 2.750 2.900 547,000 1,539,420 2.8143 2.783 2.725 2.783 2.648 2.793 567,991 2.7103 -0.69%
2022-02-25 0 2.910 2.910 2.930 2.880 3.010 731,000 2,159,120 2.9537 2.802 2.802 2.822 2.774 2.899 759,052 2.8445 -1.69%
2022-02-24 0 2.960 2.960 2.990 2.960 3.030 569,000 1,695,640 2.9800 2.851 2.851 2.880 2.851 2.918 590,835 2.8699 0.00%
2022-02-23 0 2.960 2.960 2.990 2.960 3.000 563,000 1,678,120 2.9807 2.851 2.851 2.880 2.851 2.889 584,605 2.8705 -0.67%
2022-02-22 0 2.980 2.940 2.980 2.950 3.050 585,000 1,739,970 2.9743 2.870 2.831 2.870 2.841 2.937 607,449 2.8644 0.34%
2022-02-21 0 2.970 2.960 2.970 2.940 3.030 617,000 1,836,990 2.9773 2.860 2.851 2.860 2.831 2.918 640,677 2.8673 0.00%
2022-02-18 0 2.970 2.940 2.980 2.940 3.040 984,000 2,927,150 2.9747 2.860 2.831 2.870 2.831 2.928 1,021,761 2.8648 0.68%
2022-02-17 0 2.950 2.930 2.950 2.910 3.080 921,000 2,723,700 2.9573 2.841 2.822 2.841 2.802 2.966 956,343 2.8480 1.03%
2022-02-16 0 2.920 2.900 2.920 2.890 2.990 825,000 2,415,290 2.9276 2.812 2.793 2.812 2.783 2.880 856,659 2.8194 1.04%
2022-02-15 0 2.890 2.870 2.900 2.870 3.000 687,000 2,000,390 2.9118 2.783 2.764 2.793 2.764 2.889 713,363 2.8042 -0.34%
2022-02-14 0 2.900 2.860 2.900 2.840 3.010 703,000 2,026,640 2.8828 2.793 2.754 2.793 2.735 2.899 729,977 2.7763 1.40%
2022-02-11 0 2.860 2.830 2.860 2.810 2.900 769,000 2,192,660 2.8513 2.754 2.725 2.754 2.706 2.793 798,510 2.7459 1.06%
2022-02-10 0 2.830 2.820 2.900 2.790 2.900 823,000 2,318,800 2.8175 2.725 2.716 2.793 2.687 2.793 854,582 2.7134 1.43%
2022-02-09 0 2.790 2.760 2.790 2.770 2.850 655,000 1,835,540 2.8024 2.687 2.658 2.687 2.668 2.745 680,135 2.6988 -0.71%
2022-02-08 0 2.810 2.790 2.830 2.800 2.900 731,000 2,081,560 2.8476 2.706 2.687 2.725 2.697 2.793 759,052 2.7423 -0.35%
2022-02-07 0 2.820 2.770 2.830 2.720 2.820 756,200 2,087,764 2.7609 2.716 2.668 2.725 2.619 2.716 785,219 2.6588 3.30%
2022-02-04 0 2.730 2.700 2.730 2.660 2.750 724,000 1,950,670 2.6943 2.629 2.600 2.629 2.562 2.648 751,783 2.5947 3.02%
2022-01-31 0 2.650 2.650 2.700 2.650 2.760 436,000 1,168,220 2.6794 2.552 2.552 2.600 2.552 2.658 452,731 2.5804 -1.12%
2022-01-28 0 2.680 2.650 2.680 2.610 2.750 562,000 1,484,280 2.6411 2.581 2.552 2.581 2.514 2.648 583,567 2.5435 1.52%
2022-01-27 0 2.640 2.620 2.650 2.630 2.820 427,000 1,135,720 2.6598 2.542 2.523 2.552 2.533 2.716 443,386 2.5615 -1.86%
2022-01-26 0 2.690 2.650 2.690 2.670 2.800 649,000 1,753,930 2.7025 2.591 2.552 2.591 2.571 2.697 673,905 2.6026 0.75%
2022-01-25 0 2.670 2.600 2.670 2.630 2.790 467,000 1,251,040 2.6789 2.571 2.504 2.571 2.533 2.687 484,921 2.5799 -0.37%
2022-01-24 0 2.680 2.660 2.680 2.660 2.940 750,000 2,033,790 2.7117 2.581 2.562 2.581 2.562 2.831 778,781 2.6115 -2.19%
2022-01-21 0 2.740 2.710 2.740 2.730 2.950 9,745,000 29,259,220 3.0025 2.639 2.610 2.639 2.629 2.841 10,118,962 2.8915 -3.52%
2022-01-20 0 2.840 2.820 2.840 2.820 2.980 1,004,000 2,906,180 2.8946 2.735 2.716 2.735 2.716 2.870 1,042,528 2.7876 -3.73%
2022-01-19 0 2.950 2.930 2.980 2.930 3.010 642,000 1,911,790 2.9779 2.841 2.822 2.870 2.822 2.899 666,637 2.8678 -1.67%
2022-01-18 0 3.000 2.980 3.000 2.870 3.010 4,010,000 11,932,010 2.9756 2.889 2.870 2.889 2.764 2.899 4,163,883 2.8656 2.74%
2022-01-17 0 2.920 2.910 2.920 2.880 2.930 1,626,000 4,723,100 2.9047 2.812 2.802 2.812 2.774 2.822 1,688,397 2.7974 0.34%
2022-01-14 0 2.910 2.900 2.910 2.820 2.920 2,644,000 7,610,360 2.8784 2.802 2.793 2.802 2.716 2.812 2,745,463 2.7720 1.75%
2022-01-13 0 2.860 2.810 2.860 2.800 2.940 624,000 1,773,280 2.8418 2.754 2.706 2.754 2.697 2.831 647,946 2.7368 -2.05%
2022-01-12 0 2.920 2.900 2.920 2.790 2.970 2,839,000 8,209,680 2.8918 2.812 2.793 2.812 2.687 2.860 2,947,946 2.7849 4.29%
2022-01-11 0 2.800 2.770 2.800 2.730 2.800 15,511,000 44,676,320 2.8803 2.697 2.668 2.697 2.629 2.697 16,106,230 2.7739 2.94%
2022-01-10 0 2.720 2.700 2.720 2.710 2.750 839,000 2,287,010 2.7259 2.619 2.600 2.619 2.610 2.648 871,196 2.6251 -0.73%
2022-01-07 0 2.740 2.730 2.740 2.680 2.770 1,118,000 3,047,130 2.7255 2.639 2.629 2.639 2.581 2.668 1,160,903 2.6248 1.48%
2022-01-06 0 2.700 2.690 2.720 2.700 2.730 685,000 1,862,350 2.7188 2.600 2.591 2.619 2.600 2.629 711,287 2.6183 -1.10%
2022-01-05 0 2.730 2.710 2.730 2.700 2.750 849,000 2,318,070 2.7304 2.629 2.610 2.629 2.600 2.648 881,580 2.6294 0.00%
2022-01-04 0 2.730 2.700 2.730 2.610 2.790 1,970,000 5,352,900 2.7172 2.629 2.600 2.629 2.514 2.687 2,045,598 2.6168 3.80%
2022-01-03 0 2.630 2.630 2.670 2.610 2.690 645,000 1,704,320 2.6424 2.533 2.533 2.571 2.514 2.591 669,752 2.5447 -1.50%
2021-12-31 0 2.670 2.590 2.670 2.510 2.670 869,000 2,209,180 2.5422 2.571 2.494 2.571 2.417 2.571 902,348 2.4483 6.37%
2021-12-30 0 2.510 2.490 2.510 2.490 2.510 697,000 1,742,450 2.4999 2.417 2.398 2.417 2.398 2.417 723,747 2.4075 0.00%
2021-12-29 0 2.510 2.490 2.510 2.480 2.520 839,000 2,102,140 2.5055 2.417 2.398 2.417 2.388 2.427 871,196 2.4129 0.00%
2021-12-28 0 2.510 2.500 2.510 2.490 2.520 836,000 2,086,480 2.4958 2.417 2.408 2.417 2.398 2.427 868,081 2.4036 0.80%
2021-12-24 0 2.490 2.490 2.500 2.480 2.530 586,000 1,461,640 2.4943 2.398 2.398 2.408 2.388 2.436 608,488 2.4021 -1.19%
2021-12-23 0 2.520 2.520 2.530 2.500 2.540 16,694,000 44,923,270 2.6910 2.427 2.427 2.436 2.408 2.446 17,334,628 2.5915 -0.40%
2021-12-22 0 2.530 2.520 2.530 2.480 2.530 1,040,000 2,602,980 2.5029 2.436 2.427 2.436 2.388 2.436 1,079,910 2.4104 1.20%
2021-12-21 0 2.500 2.490 2.500 2.470 2.500 833,000 2,073,750 2.4895 2.408 2.398 2.408 2.379 2.408 864,966 2.3975 -0.79%
2021-12-20 0 2.520 2.500 2.520 2.460 2.540 1,569,000 3,925,290 2.5018 2.427 2.408 2.427 2.369 2.446 1,629,210 2.4093 1.20%
2021-12-17 0 2.490 2.490 2.500 2.420 2.520 2,384,000 5,913,080 2.4803 2.398 2.398 2.408 2.331 2.427 2,475,485 2.3887 -0.40%
2021-12-16 0 2.500 2.460 2.500 2.440 2.530 27,692,000 74,407,875 2.6870 2.408 2.369 2.408 2.350 2.436 28,754,673 2.5877 0.00%
2021-12-15 0 2.500 2.490 2.510 2.480 2.520 897,000 2,237,220 2.4941 2.408 2.398 2.417 2.388 2.427 931,422 2.4019 0.00%
2021-12-14 0 2.500 2.490 2.500 2.470 2.530 1,810,000 4,533,190 2.5045 2.408 2.398 2.408 2.379 2.436 1,879,458 2.4120 -1.19%
2021-12-13 0 2.530 2.510 2.530 2.490 2.530 939,000 2,365,600 2.5193 2.436 2.417 2.436 2.398 2.436 975,034 2.4262 -0.39%
2021-12-10 0 2.540 2.520 2.540 2.520 2.540 758,000 1,912,680 2.5233 2.446 2.427 2.446 2.427 2.446 787,088 2.4301 0.00%
2021-12-09 0 2.540 2.520 2.540 2.520 2.550 795,000 2,013,540 2.5328 2.446 2.427 2.446 2.427 2.456 825,508 2.4392 -0.39%
2021-12-08 0 2.550 2.520 2.550 2.520 2.550 828,000 2,095,130 2.5304 2.456 2.427 2.456 2.427 2.456 859,774 2.4368 0.39%
2021-12-07 0 2.540 2.520 2.540 2.510 2.550 745,000 1,880,460 2.5241 2.446 2.427 2.446 2.417 2.456 773,589 2.4308 0.40%
2021-12-06 0 2.530 2.500 2.530 2.510 2.530 1,448,000 3,643,360 2.5161 2.436 2.408 2.436 2.417 2.436 1,503,567 2.4231 -0.39%
2021-12-03 0 2.540 2.530 2.540 2.500 2.540 1,580,000 3,978,010 2.5177 2.446 2.436 2.446 2.408 2.446 1,640,632 2.4247 0.00%
2021-12-02 0 2.540 2.520 2.540 2.520 2.540 894,000 2,263,480 2.5319 2.446 2.427 2.446 2.427 2.446 928,307 2.4383 0.00%
2021-12-01 0 2.540 2.530 2.540 2.520 2.550 1,382,000 3,496,580 2.5301 2.446 2.436 2.446 2.427 2.456 1,435,034 2.4366 0.00%
2021-11-30 0 2.540 2.530 2.540 2.510 2.550 1,192,000 3,014,700 2.5291 2.446 2.436 2.446 2.417 2.456 1,237,743 2.4356 0.00%
2021-11-29 0 2.540 2.530 2.540 2.530 2.550 736,000 1,869,050 2.5395 2.446 2.436 2.446 2.436 2.456 764,244 2.4456 0.00%
2021-11-26 0 2.540 2.540 2.550 2.520 2.550 1,224,000 3,107,040 2.5384 2.446 2.446 2.456 2.427 2.456 1,270,971 2.4446 -0.39%
2021-11-25 0 2.550 2.530 2.550 2.520 2.550 768,000 1,949,340 2.5382 2.456 2.436 2.456 2.427 2.456 797,472 2.4444 -0.39%
2021-11-24 0 2.560 2.550 2.560 2.530 2.560 1,278,000 3,249,300 2.5425 2.465 2.456 2.465 2.436 2.465 1,327,043 2.4485 0.39%
2021-11-23 0 2.550 2.540 2.550 2.520 2.560 608,000 1,545,960 2.5427 2.456 2.446 2.456 2.427 2.465 631,332 2.4487 0.00%
2021-11-22 0 2.550 2.550 2.560 2.540 2.590 2,137,000 5,450,670 2.5506 2.456 2.456 2.465 2.446 2.494 2,219,007 2.4564 -1.16%
2021-11-19 0 2.580 2.570 2.580 2.540 2.580 1,527,000 3,899,070 2.5534 2.485 2.475 2.485 2.446 2.485 1,585,598 2.4591 0.39%
2021-11-18 0 2.570 2.550 2.570 2.480 2.590 1,722,000 4,405,370 2.5583 2.475 2.456 2.475 2.388 2.494 1,788,081 2.4637 -0.39%
2021-11-17 0 2.580 2.570 2.580 2.560 2.600 1,138,000 2,922,400 2.5680 2.485 2.475 2.485 2.465 2.504 1,181,670 2.4731 -0.39%
2021-11-16 0 2.590 2.580 2.590 2.560 2.600 838,000 2,164,230 2.5826 2.494 2.485 2.494 2.465 2.504 870,158 2.4872 0.00%
2021-11-15 0 2.590 2.570 2.590 2.580 2.650 804,000 2,087,410 2.5963 2.494 2.475 2.494 2.485 2.552 834,853 2.5003 -0.77%
2021-11-12 0 2.610 2.600 2.610 2.590 2.680 1,339,111 3,496,444 2.6110 2.514 2.504 2.514 2.494 2.581 1,390,499 2.5145 -0.76%
2021-11-11 0 2.630 2.600 2.630 2.550 2.630 1,724,000 4,461,040 2.5876 2.533 2.504 2.533 2.456 2.533 1,790,158 2.4920 1.94%
2021-11-10 0 2.580 2.570 2.580 2.540 2.600 1,881,000 4,827,070 2.5662 2.485 2.475 2.485 2.446 2.504 1,953,183 2.4714 -0.39%
2021-11-09 0 2.590 2.580 2.590 2.520 2.590 1,224,000 3,135,000 2.5613 2.494 2.485 2.494 2.427 2.494 1,270,971 2.4666 0.00%
2021-11-08 0 2.590 2.560 2.590 2.550 2.600 2,318,000 5,964,970 2.5733 2.494 2.465 2.494 2.456 2.504 2,406,953 2.4782 -0.38%
2021-11-05 0 2.600 2.570 2.600 2.560 2.640 1,906,000 4,928,020 2.5855 2.504 2.475 2.504 2.465 2.542 1,979,142 2.4900 -0.38%
2021-11-04 0 2.610 2.580 2.610 2.570 2.610 1,027,000 2,662,710 2.5927 2.514 2.485 2.514 2.475 2.514 1,066,411 2.4969 0.38%
2021-11-03 0 2.600 2.580 2.600 2.580 2.670 1,021,000 2,651,780 2.5972 2.504 2.485 2.504 2.485 2.571 1,060,181 2.5013 0.00%
2021-11-02 0 2.600 2.580 2.600 2.570 2.610 1,065,000 2,758,960 2.5906 2.504 2.485 2.504 2.475 2.514 1,105,869 2.4948 -0.38%
2021-11-01 0 2.610 2.600 2.610 2.570 2.610 1,442,000 3,743,810 2.5963 2.514 2.504 2.514 2.475 2.514 1,497,336 2.5003 0.00%
2021-10-29 0 2.610 2.600 2.610 2.580 2.620 1,218,000 3,168,780 2.6016 2.514 2.504 2.514 2.485 2.523 1,264,740 2.5055 0.00%
2021-10-28 0 2.610 2.580 2.610 2.590 2.620 1,233,000 3,210,660 2.6039 2.514 2.485 2.514 2.494 2.523 1,280,316 2.5077 -0.76%
2021-10-27 0 2.630 2.610 2.630 2.600 2.650 1,116,000 2,921,700 2.6180 2.533 2.514 2.533 2.504 2.552 1,158,826 2.5213 0.00%
2021-10-26 0 2.630 2.630 2.640 2.610 2.690 888,000 2,337,800 2.6327 2.533 2.533 2.542 2.514 2.591 922,077 2.5354 -0.38%
2021-10-25 0 2.640 2.630 2.640 2.610 2.800 1,318,000 3,534,840 2.6820 2.542 2.533 2.542 2.514 2.697 1,368,578 2.5829 -0.38%
2021-10-22 0 2.650 2.630 2.650 2.630 2.670 774,000 2,049,370 2.6478 2.552 2.533 2.552 2.533 2.571 803,702 2.5499 0.38%
2021-10-21 0 2.640 2.630 2.640 2.610 2.690 3,703,000 9,794,330 2.6450 2.542 2.533 2.542 2.514 2.591 3,845,102 2.5472 -0.75%
2021-10-20 0 2.660 2.650 2.660 2.620 2.670 1,167,000 3,089,700 2.6476 2.562 2.552 2.562 2.523 2.571 1,211,783 2.5497 0.38%
2021-10-19 0 2.650 2.640 2.650 2.630 2.690 741,000 1,967,600 2.6553 2.552 2.542 2.552 2.533 2.591 769,436 2.5572 -1.12%
2021-10-18 0 2.680 2.650 2.680 2.640 2.720 476,000 1,267,940 2.6637 2.581 2.552 2.581 2.542 2.619 494,266 2.5653 -0.37%
2021-10-15 0 2.690 2.670 2.690 2.660 2.770 651,000 1,749,520 2.6874 2.591 2.571 2.591 2.562 2.668 675,982 2.5881 -0.74%
2021-10-12 0 2.710 2.710 2.720 2.680 2.780 606,000 1,639,640 2.7057 2.610 2.610 2.619 2.581 2.677 629,255 2.6057 0.00%
2021-10-11 0 2.710 2.690 2.710 2.640 2.790 1,360,000 3,678,360 2.7047 2.610 2.591 2.610 2.542 2.687 1,412,190 2.6047 -1.45%
2021-10-08 0 2.750 2.740 2.750 2.750 2.820 631,000 1,757,500 2.7853 2.648 2.639 2.648 2.648 2.716 655,214 2.6823 -2.14%
2021-10-07 0 2.810 2.800 2.810 2.760 2.840 839,000 2,346,390 2.7967 2.706 2.697 2.706 2.658 2.735 871,196 2.6933 1.81%
2021-10-06 0 2.760 2.770 2.780 2.730 2.900 1,343,000 3,706,330 2.7597 2.658 2.668 2.677 2.629 2.793 1,394,537 2.6577 -0.36%
2021-10-05 0 2.770 2.760 2.770 2.770 2.830 337,000 938,720 2.7855 2.668 2.658 2.668 2.668 2.725 349,932 2.6826 -1.07%
2021-10-04 0 2.800 2.770 2.800 2.780 2.900 28,473,000 81,139,270 2.8497 2.697 2.668 2.697 2.677 2.793 29,565,643 2.7444 0.36%
2021-09-30 0 2.790 2.770 2.790 2.700 2.790 2,102,000 5,771,340 2.7456 2.687 2.668 2.687 2.600 2.687 2,182,664 2.6442 3.33%
2021-09-29 0 2.700 2.700 2.710 2.660 2.720 1,425,000 3,846,220 2.6991 2.600 2.600 2.610 2.562 2.619 1,479,684 2.5994 1.89%
2021-09-28 0 2.650 2.640 2.650 2.620 2.720 1,267,000 3,379,310 2.6672 2.552 2.542 2.552 2.523 2.619 1,315,621 2.5686 -1.85%
2021-09-27 0 2.700 2.680 2.700 2.620 2.750 553,000 1,489,331 2.6932 2.600 2.581 2.600 2.523 2.648 574,221 2.5937 -2.17%
2021-09-24 0 2.760 2.700 2.760 2.630 2.790 1,389,000 3,774,560 2.7175 2.658 2.600 2.658 2.533 2.687 1,442,302 2.6170 -0.72%
2021-09-23 0 2.780 2.750 2.780 2.710 2.780 667,000 1,840,110 2.7588 2.677 2.648 2.677 2.610 2.677 692,596 2.6568 0.36%
2021-09-21 0 2.770 2.720 2.770 2.710 2.790 864,000 2,379,340 2.7539 2.668 2.619 2.668 2.610 2.687 897,156 2.6521 -1.07%
2021-09-20 0 2.800 2.720 2.800 2.670 2.900 524,000 1,448,920 2.7651 2.697 2.619 2.697 2.571 2.793 544,108 2.6629 -0.71%
2021-09-17 0 2.820 2.750 2.820 2.610 2.880 901,000 2,488,610 2.7621 2.716 2.648 2.716 2.514 2.774 935,576 2.6600 3.30%
2021-09-16 0 2.730 2.700 2.730 2.730 2.850 301,000 840,780 2.7933 2.629 2.600 2.629 2.629 2.745 312,551 2.6901 -3.53%
2021-09-15 0 2.830 2.810 2.830 2.790 2.900 916,000 2,583,790 2.8207 2.725 2.706 2.725 2.687 2.793 951,151 2.7165 -0.70%
2021-09-14 0 2.850 2.830 2.850 2.800 2.860 634,000 1,797,220 2.8347 2.745 2.725 2.745 2.697 2.754 658,330 2.7300 0.35%
2021-09-13 0 2.840 2.830 2.840 2.790 2.840 695,000 1,967,000 2.8302 2.735 2.725 2.735 2.687 2.735 721,670 2.7256 0.00%
2021-09-10 0 2.840 2.830 2.840 2.780 2.850 825,000 2,334,760 2.8300 2.735 2.725 2.735 2.677 2.745 856,659 2.7254 0.00%
2021-09-09 0 2.840 2.830 2.850 2.810 2.860 553,000 1,565,770 2.8314 2.735 2.725 2.745 2.706 2.754 574,221 2.7268 0.00%
2021-09-08 0 2.840 2.850 2.860 2.830 2.860 543,000 1,542,110 2.8400 2.735 2.745 2.754 2.725 2.754 563,837 2.7350 -0.35%
2021-09-07 0 2.850 2.830 2.850 2.840 2.890 1,012,000 2,890,930 2.8567 2.745 2.725 2.745 2.735 2.783 1,050,835 2.7511 -0.35%
2021-09-06 0 2.860 2.830 2.860 2.830 2.880 566,000 1,617,600 2.8580 2.754 2.725 2.754 2.725 2.774 587,720 2.7523 -0.69%
2021-09-03 0 2.880 2.850 2.880 2.830 2.890 681,000 1,947,240 2.8594 2.774 2.745 2.774 2.725 2.783 707,133 2.7537 1.41%
2021-09-02 0 2.840 2.830 2.840 2.830 2.890 2,939,000 8,406,600 2.8604 2.735 2.725 2.735 2.725 2.783 3,051,783 2.7547 -0.70%
2021-09-01 0 2.860 2.850 2.860 2.820 2.860 585,000 1,669,609 2.8540 2.754 2.745 2.754 2.716 2.754 607,449 2.7486 0.35%
2021-08-31 0 2.850 2.850 2.860 2.820 2.870 673,000 1,919,130 2.8516 2.745 2.745 2.754 2.716 2.764 698,826 2.7462 0.35%
2021-08-30 0 2.840 2.840 2.880 2.830 2.920 726,000 2,086,230 2.8736 2.735 2.735 2.774 2.725 2.812 753,860 2.7674 -1.05%
2021-08-27 0 2.870 2.850 2.920 2.760 2.950 799,000 2,285,410 2.8603 2.764 2.745 2.812 2.658 2.841 829,661 2.7546 -0.69%
2021-08-26 0 2.890 2.840 2.890 2.850 2.910 544,000 1,567,260 2.8810 2.783 2.735 2.783 2.745 2.802 564,876 2.7745 1.05%
2021-08-25 0 2.860 2.860 2.900 2.840 2.910 692,000 1,986,770 2.8711 2.754 2.754 2.793 2.735 2.802 718,555 2.7650 -1.72%
2021-08-24 0 2.910 2.870 2.910 2.860 2.950 2,138,000 6,242,210 2.9196 2.802 2.764 2.802 2.754 2.841 2,220,045 2.8117 -0.34%
2021-08-23 0 2.920 2.910 2.960 2.910 3.000 601,000 1,779,900 2.9616 2.812 2.802 2.851 2.802 2.889 624,063 2.8521 -2.67%
2021-08-20 0 3.000 2.950 3.010 2.940 3.030 507,000 1,513,570 2.9853 2.889 2.841 2.899 2.831 2.918 526,456 2.8750 -1.32%
2021-08-19 0 3.040 2.990 3.040 2.860 3.180 560,000 1,657,890 2.9605 2.928 2.880 2.928 2.754 3.062 581,490 2.8511 1.33%
2021-08-18 0 3.000 2.940 3.000 2.930 3.040 534,000 1,589,900 2.9773 2.889 2.831 2.889 2.822 2.928 554,492 2.8673 2.39%
2021-08-17 0 2.930 2.880 2.930 2.870 2.960 572,505 1,672,714 2.9217 2.822 2.774 2.822 2.764 2.851 594,475 2.8138 -0.68%
2021-08-16 0 2.950 2.880 2.950 2.890 3.060 689,000 2,014,190 2.9234 2.841 2.774 2.841 2.783 2.947 715,440 2.8153 -1.01%
2021-08-13 0 2.980 2.930 3.020 2.950 3.060 555,000 1,662,070 2.9947 2.870 2.822 2.908 2.841 2.947 576,298 2.8840 0.00%
2021-08-12 0 2.980 2.960 2.980 2.980 3.010 509,000 1,522,150 2.9905 2.870 2.851 2.870 2.870 2.899 528,533 2.8800 -1.97%
2021-08-11 0 3.040 3.000 3.040 2.940 3.060 726,000 2,183,860 3.0081 2.928 2.889 2.928 2.831 2.947 753,860 2.8969 4.47%
2021-08-10 0 2.910 2.890 2.990 2.890 2.930 658,000 1,907,250 2.8986 2.802 2.783 2.880 2.783 2.822 683,251 2.7914 0.34%
2021-08-09 0 2.900 2.850 2.900 2.870 2.900 569,000 1,640,960 2.8839 2.793 2.745 2.793 2.764 2.793 590,835 2.7774 1.75%
2021-08-06 0 2.850 2.850 2.860 2.780 2.870 806,000 2,299,070 2.8524 2.745 2.745 2.754 2.677 2.764 836,930 2.7470 -1.38%
2021-08-05 0 2.890 2.850 2.890 2.850 2.970 528,000 1,525,950 2.8901 2.783 2.745 2.783 2.745 2.860 548,262 2.7833 -1.37%
2021-08-04 0 2.930 2.910 2.980 2.880 2.940 583,000 1,700,420 2.9167 2.822 2.802 2.870 2.774 2.831 605,372 2.8089 -1.35%
2021-08-03 0 2.970 2.870 2.970 2.840 2.970 629,000 1,822,240 2.8970 2.860 2.764 2.860 2.735 2.860 653,138 2.7900 3.12%
2021-08-02 0 2.880 2.850 2.880 2.850 2.910 641,000 1,846,120 2.8801 2.774 2.745 2.774 2.745 2.802 665,598 2.7736 -0.69%
2021-07-30 0 2.900 2.860 2.900 2.840 2.930 435,000 1,257,760 2.8914 2.793 2.754 2.793 2.735 2.822 451,693 2.7845 0.00%
2021-07-29 0 2.900 2.820 2.900 2.900 3.000 477,000 1,396,690 2.9281 2.793 2.716 2.793 2.793 2.889 495,305 2.8199 0.69%
2021-07-28 0 2.880 2.840 2.880 2.880 2.920 442,000 1,280,880 2.8979 2.774 2.735 2.774 2.774 2.812 458,962 2.7908 0.00%
2021-07-27 0 2.880 2.860 2.880 2.880 2.970 533,000 1,556,550 2.9204 2.774 2.754 2.774 2.774 2.860 553,454 2.8124 0.00%
2021-07-26 0 2.880 2.880 2.890 2.790 2.880 686,000 1,959,840 2.8569 2.774 2.774 2.783 2.687 2.774 712,325 2.7513 0.00%
2021-07-23 0 2.880 2.850 2.880 2.860 2.910 592,000 1,707,790 2.8848 2.774 2.745 2.774 2.754 2.802 614,718 2.7782 -0.69%
2021-07-22 0 2.900 2.880 2.900 2.860 2.900 873,000 2,523,740 2.8909 2.793 2.774 2.793 2.754 2.793 906,501 2.7840 0.00%
2021-07-21 0 2.900 2.890 2.900 2.880 2.910 597,000 1,729,340 2.8967 2.793 2.783 2.793 2.774 2.802 619,910 2.7897 0.00%
2021-07-20 0 2.900 2.900 2.910 2.880 2.910 891,000 2,585,210 2.9015 2.793 2.793 2.802 2.774 2.802 925,192 2.7942 -0.34%
2021-07-19 0 2.910 2.900 2.910 2.890 2.930 564,000 1,638,830 2.9057 2.802 2.793 2.802 2.783 2.822 585,643 2.7983 -0.34%
2021-07-16 0 2.920 2.900 2.930 2.880 2.930 588,000 1,712,770 2.9129 2.812 2.793 2.822 2.774 2.822 610,564 2.8052 -0.34%
2021-07-15 0 2.930 2.910 2.930 2.900 2.930 666,000 1,942,740 2.9170 2.822 2.802 2.822 2.793 2.822 691,558 2.8092 0.34%
2021-07-14 0 2.920 2.910 2.920 2.910 2.940 624,000 1,827,280 2.9283 2.812 2.802 2.812 2.802 2.831 647,946 2.8201 0.00%
2021-07-13 0 2.920 2.920 2.930 2.910 2.950 512,000 1,499,180 2.9281 2.812 2.812 2.822 2.802 2.841 531,648 2.8199 -0.34%
2021-07-12 0 2.930 2.920 2.930 2.900 2.950 601,000 1,756,490 2.9226 2.822 2.812 2.822 2.793 2.841 624,063 2.8146 -0.68%
2021-07-09 0 2.950 2.920 2.950 2.930 2.970 852,000 2,502,940 2.9377 2.841 2.812 2.841 2.822 2.860 884,695 2.8292 -0.34%
2021-07-08 0 2.960 2.930 2.960 2.920 2.990 685,000 2,017,630 2.9454 2.851 2.822 2.851 2.812 2.880 711,287 2.8366 0.00%
2021-07-07 0 2.960 2.940 2.980 2.930 2.990 28,487,000 87,302,770 3.0647 2.851 2.831 2.870 2.822 2.880 29,580,181 2.9514 -1.33%
2021-07-06 0 3.000 2.980 3.000 2.900 3.000 970,000 2,846,830 2.9349 2.889 2.870 2.889 2.793 2.889 1,007,223 2.8264 0.67%
2021-07-05 0 2.980 2.920 2.980 2.920 3.000 662,000 1,952,380 2.9492 2.870 2.812 2.870 2.812 2.889 687,404 2.8402 -0.67%
2021-07-02 0 3.000 2.990 3.000 2.890 3.000 848,000 2,474,180 2.9177 2.889 2.880 2.889 2.783 2.889 880,542 2.8098 1.69%
2021-06-30 0 2.950 2.920 2.950 2.880 2.980 860,000 2,504,040 2.9117 2.841 2.812 2.841 2.774 2.870 893,002 2.8041 0.68%
2021-06-29 0 2.930 2.920 2.930 2.850 2.950 1,033,000 3,017,088 2.9207 2.822 2.812 2.822 2.745 2.841 1,072,641 2.8128 -1.01%
2021-06-28 0 2.960 2.950 2.960 2.950 3.040 514,000 1,530,660 2.9779 2.851 2.841 2.851 2.841 2.928 533,725 2.8679 -1.99%
2021-06-25 0 3.020 2.950 3.020 2.940 3.020 609,000 1,807,610 2.9682 2.908 2.841 2.908 2.831 2.908 632,370 2.8585 1.34%
2021-06-24 0 2.980 2.980 3.000 2.920 2.990 576,000 1,707,030 2.9636 2.870 2.870 2.889 2.812 2.880 598,104 2.8541 3.11%
2021-06-23 0 2.890 2.890 2.920 2.890 3.000 541,000 1,597,340 2.9526 2.783 2.783 2.812 2.783 2.889 561,761 2.8435 -0.69%
2021-06-22 0 2.910 2.910 2.930 2.910 3.030 695,000 2,072,350 2.9818 2.802 2.802 2.822 2.802 2.918 721,670 2.8716 -1.36%
2021-06-21 0 2.950 2.950 2.960 2.890 3.080 829,000 2,457,980 2.9650 2.841 2.841 2.851 2.783 2.966 860,813 2.8554 -0.67%
2021-06-18 0 2.970 2.960 2.970 2.880 2.980 729,000 2,143,860 2.9408 2.860 2.851 2.860 2.774 2.870 756,975 2.8321 0.68%
2021-06-17 0 2.950 2.940 2.950 2.860 2.980 649,000 1,898,710 2.9256 2.841 2.831 2.841 2.754 2.870 673,905 2.8175 0.68%
2021-06-16 0 2.930 2.930 2.950 2.930 3.090 607,000 1,805,390 2.9743 2.822 2.822 2.841 2.822 2.976 630,293 2.8644 -1.68%
2021-06-15 0 2.980 2.970 2.980 2.960 3.200 716,000 2,180,130 3.0449 2.870 2.860 2.870 2.851 3.082 743,476 2.9323 -6.29%
2021-06-11 0 3.180 3.140 3.180 3.110 3.220 501,000 1,586,390 3.1664 3.062 3.024 3.062 2.995 3.101 520,226 3.0494 0.32%
2021-06-10 0 3.170 3.160 3.170 3.150 3.180 544,000 1,723,630 3.1684 3.053 3.043 3.053 3.034 3.062 564,876 3.0513 0.32%
2021-06-09 0 3.160 3.100 3.190 3.140 3.240 609,000 1,936,540 3.1799 3.043 2.985 3.072 3.024 3.120 632,370 3.0624 -0.32%
2021-06-08 0 3.170 3.170 3.180 3.090 3.260 728,000 2,307,490 3.1696 3.053 3.053 3.062 2.976 3.140 755,937 3.0525 0.76%
2021-06-07 0 3.280 3.250 3.290 3.250 3.320 814,000 2,666,100 3.2753 3.030 3.002 3.039 3.002 3.067 881,239 3.0254 0.92%
2021-06-04 0 3.250 3.230 3.250 3.200 3.270 846,000 2,743,520 3.2429 3.002 2.984 3.002 2.956 3.020 915,882 2.9955 0.62%
2021-06-03 0 3.230 3.210 3.240 3.200 3.340 761,000 2,460,155 3.2328 2.984 2.965 2.993 2.956 3.085 823,861 2.9861 0.62%
2021-06-02 0 3.210 3.190 3.210 3.180 3.250 776,000 2,489,900 3.2086 2.965 2.947 2.965 2.937 3.002 840,100 2.9638 0.94%
2021-06-01 0 3.180 3.180 3.190 3.160 3.210 542,000 1,726,630 3.1857 2.937 2.937 2.947 2.919 2.965 586,771 2.9426 -0.31%
2021-05-31 0 3.190 3.180 3.190 3.130 3.200 698,000 2,209,890 3.1660 2.947 2.937 2.947 2.891 2.956 755,657 2.9245 2.90%
2021-05-28 0 3.100 3.100 3.160 3.100 3.320 704,000 2,213,860 3.1447 2.863 2.863 2.919 2.863 3.067 762,153 2.9047 -1.90%
2021-05-27 0 3.160 3.140 3.160 3.100 3.180 922,000 2,892,870 3.1376 2.919 2.900 2.919 2.863 2.937 998,160 2.8982 0.32%
2021-05-26 0 3.150 3.110 3.150 3.090 3.150 1,192,000 3,731,380 3.1304 2.910 2.873 2.910 2.854 2.910 1,290,463 2.8915 0.96%
2021-05-25 0 3.120 3.090 3.120 3.080 3.150 5,887,000 18,312,630 3.1107 2.882 2.854 2.882 2.845 2.910 6,373,284 2.8733 0.32%
2021-05-24 0 3.110 3.100 3.110 3.050 3.110 37,042,000 115,188,290 3.1097 2.873 2.863 2.873 2.817 2.873 40,101,781 2.8724 0.00%
2021-05-21 0 3.110 3.110 3.120 3.080 3.120 631,000 1,953,450 3.0958 2.873 2.873 2.882 2.845 2.882 683,123 2.8596 0.32%
2021-05-20 0 3.100 3.060 3.100 3.030 3.110 681,000 2,093,530 3.0742 2.863 2.827 2.863 2.799 2.873 737,253 2.8396 -0.64%
2021-05-18 0 3.120 3.080 3.120 3.010 3.180 945,000 2,935,360 3.1062 2.882 2.845 2.882 2.780 2.937 1,023,060 2.8692 1.30%
2021-05-17 0 3.080 3.040 3.080 3.030 3.150 773,000 2,376,560 3.0745 2.845 2.808 2.845 2.799 2.910 836,852 2.8399 2.67%
2021-05-14 0 3.000 2.990 3.000 2.970 3.140 640,000 1,929,900 3.0155 2.771 2.762 2.771 2.743 2.900 692,866 2.7854 0.33%
2021-05-13 0 2.990 2.990 3.000 2.960 3.140 634,000 1,895,600 2.9899 2.762 2.762 2.771 2.734 2.900 686,370 2.7618 0.00%
2021-05-12 0 2.990 2.980 2.990 2.950 3.010 594,000 1,770,055 2.9799 2.762 2.753 2.762 2.725 2.780 643,066 2.7525 0.00%
2021-05-11 0 2.990 2.950 2.980 2.950 3.000 547,000 1,630,400 2.9806 2.762 2.725 2.753 2.725 2.771 592,184 2.7532 0.34%
2021-05-10 0 2.980 2.970 2.980 2.970 3.000 514,000 1,532,510 2.9815 2.753 2.743 2.753 2.743 2.771 556,458 2.7540 0.34%
2021-05-07 0 2.970 2.970 3.000 2.960 3.000 609,000 1,816,600 2.9829 2.743 2.743 2.771 2.734 2.771 659,305 2.7553 -1.00%
2021-05-06 0 3.000 2.990 3.000 3.000 3.040 506,000 1,527,950 3.0197 2.771 2.762 2.771 2.771 2.808 547,797 2.7893 -1.64%
2021-05-05 0 3.050 3.030 3.060 3.000 3.070 523,000 1,591,940 3.0439 2.817 2.799 2.827 2.771 2.836 566,201 2.8116 0.99%
2021-05-04 0 3.020 3.010 3.020 3.020 3.130 538,000 1,643,800 3.0554 2.790 2.780 2.790 2.790 2.891 582,440 2.8223 -1.31%
2021-05-03 0 3.060 3.050 3.090 3.010 3.200 625,000 1,928,580 3.0857 2.827 2.817 2.854 2.780 2.956 676,627 2.8503 0.66%
2021-04-30 0 3.040 3.030 3.040 2.980 3.040 739,000 2,226,520 3.0129 2.808 2.799 2.808 2.753 2.808 800,044 2.7830 1.67%
2021-04-29 0 2.990 2.990 3.010 2.980 3.080 634,000 1,909,070 3.0112 2.762 2.762 2.780 2.753 2.845 686,370 2.7814 0.00%
2021-04-28 0 2.990 2.960 2.990 2.970 3.020 598,000 1,788,860 2.9914 2.762 2.734 2.762 2.743 2.790 647,397 2.7632 -0.66%
2021-04-27 0 3.010 3.000 3.010 2.990 3.020 502,000 1,511,250 3.0105 2.780 2.771 2.780 2.762 2.790 543,467 2.7808 -0.33%
2021-04-26 0 3.020 3.010 3.020 3.000 3.040 564,000 1,704,640 3.0224 2.790 2.780 2.790 2.771 2.808 610,588 2.7918 0.33%
2021-04-23 0 3.010 3.010 3.040 2.990 3.040 546,000 1,646,030 3.0147 2.780 2.780 2.808 2.762 2.808 591,101 2.7847 0.33%
2021-04-22 0 3.000 3.000 3.020 2.990 3.050 597,000 1,801,650 3.0178 2.771 2.771 2.790 2.762 2.817 646,314 2.7876 -0.99%
2021-04-21 0 3.030 3.010 3.030 2.980 3.040 615,000 1,854,900 3.0161 2.799 2.780 2.799 2.753 2.808 665,801 2.7860 -0.66%
2021-04-20 0 3.050 3.020 3.050 3.020 3.200 584,000 1,771,830 3.0340 2.817 2.790 2.817 2.790 2.956 632,240 2.8025 0.99%
2021-04-19 0 3.020 3.010 3.020 3.000 3.050 532,000 1,602,730 3.0127 2.790 2.780 2.790 2.771 2.817 575,945 2.7828 0.67%
2021-04-16 0 3.000 2.990 3.020 2.970 3.030 578,000 1,733,930 2.9999 2.771 2.762 2.790 2.743 2.799 625,745 2.7710 -0.33%
2021-04-15 0 3.010 2.990 3.010 2.980 3.180 642,000 1,938,390 3.0193 2.780 2.762 2.780 2.753 2.937 695,031 2.7889 -0.33%
2021-04-14 0 3.020 3.000 3.020 2.960 3.030 565,000 1,686,050 2.9842 2.790 2.771 2.790 2.734 2.799 611,671 2.7565 1.00%
2021-04-13 0 2.990 2.980 2.990 2.940 3.000 621,000 1,843,860 2.9692 2.762 2.753 2.762 2.716 2.771 672,296 2.7426 0.34%
2021-04-12 0 2.980 2.970 2.980 2.940 3.090 10,684,000 33,279,880 3.1149 2.753 2.743 2.753 2.716 2.854 11,566,531 2.8773 -3.56%
2021-04-09 0 3.090 3.090 3.120 2.960 3.090 3,296,000 10,153,615 3.0806 2.854 2.854 2.882 2.734 2.854 3,568,260 2.8455 3.69%
2021-04-08 0 2.980 2.980 3.010 2.980 3.050 774,000 2,315,950 2.9922 2.753 2.753 2.780 2.753 2.817 837,935 2.7639 -1.97%
2021-04-07 0 3.040 3.030 3.040 2.960 3.040 943,000 2,817,430 2.9877 2.808 2.799 2.808 2.734 2.808 1,020,895 2.7598 0.66%
2021-04-01 0 3.020 3.010 3.020 2.960 3.020 802,000 2,404,580 2.9982 2.790 2.780 2.790 2.734 2.790 868,248 2.7695 1.00%
2021-03-31 0 2.990 2.960 2.990 2.950 3.020 837,000 2,500,085 2.9870 2.762 2.734 2.762 2.725 2.790 906,139 2.7591 0.00%
2021-03-30 0 2.990 2.980 2.990 2.950 3.030 750,000 2,239,990 2.9867 2.762 2.753 2.762 2.725 2.799 811,952 2.7588 0.00%
2021-03-29 0 2.990 2.950 2.990 2.930 3.000 636,000 1,892,590 2.9758 2.762 2.725 2.762 2.706 2.771 688,536 2.7487 0.34%
2021-03-26 0 2.980 2.950 2.980 2.920 3.140 880,000 2,583,680 2.9360 2.753 2.725 2.753 2.697 2.900 952,691 2.7120 1.02%
2021-03-25 0 2.950 2.940 2.950 2.920 2.970 669,000 1,966,660 2.9397 2.725 2.716 2.725 2.697 2.743 724,261 2.7154 -0.34%
2021-03-24 0 2.960 2.950 2.960 2.890 2.990 1,072,000 3,138,130 2.9274 2.734 2.725 2.734 2.669 2.762 1,160,550 2.7040 0.00%
2021-03-23 0 2.960 2.940 2.960 2.840 2.970 1,470,000 4,296,770 2.9230 2.734 2.716 2.734 2.623 2.743 1,591,426 2.6999 0.34%
2021-03-22 0 2.950 2.940 2.950 2.940 3.020 732,000 2,177,140 2.9742 2.725 2.716 2.725 2.716 2.790 792,465 2.7473 -1.67%
2021-03-19 0 3.000 2.990 3.000 3.000 3.170 18,733,000 58,101,030 3.1015 2.771 2.762 2.771 2.771 2.928 20,280,402 2.8649 -3.54%
2021-03-18 0 3.110 3.080 3.110 3.090 3.120 776,000 2,407,750 3.1028 2.873 2.845 2.873 2.854 2.882 840,100 2.8660 -0.32%
2021-03-17 0 3.120 3.090 3.120 3.070 3.160 932,000 2,893,610 3.1047 2.882 2.854 2.882 2.836 2.919 1,008,986 2.8678 0.65%
2021-03-16 0 3.100 3.070 3.100 3.050 3.110 1,041,000 3,214,820 3.0882 2.863 2.836 2.863 2.817 2.873 1,126,990 2.8526 0.32%
2021-03-15 0 3.090 3.080 3.090 3.060 3.120 762,700 2,358,202 3.0919 2.854 2.845 2.854 2.827 2.882 825,701 2.8560 0.65%
2021-03-12 0 3.070 3.060 3.070 3.010 3.070 978,000 2,987,530 3.0547 2.836 2.827 2.836 2.780 2.836 1,058,786 2.8217 0.66%
2021-03-11 0 3.050 3.040 3.050 3.020 3.080 789,000 2,405,170 3.0484 2.817 2.808 2.817 2.790 2.845 854,174 2.8158 -0.33%
2021-03-10 0 3.060 3.020 3.070 3.000 3.070 723,000 2,208,400 3.0545 2.827 2.790 2.836 2.771 2.836 782,722 2.8214 0.33%
2021-03-09 0 3.050 3.020 3.050 3.010 3.070 875,000 2,668,220 3.0494 2.817 2.790 2.817 2.780 2.836 947,278 2.8167 0.33%
2021-03-08 0 3.040 3.030 3.040 3.000 3.160 776,000 2,367,620 3.0511 2.808 2.799 2.808 2.771 2.919 840,100 2.8183 0.00%
2021-03-05 0 3.040 3.030 3.040 2.970 3.050 669,000 2,012,370 3.0080 2.808 2.799 2.808 2.743 2.817 724,261 2.7785 1.33%
2021-03-04 0 3.000 2.970 3.020 2.960 3.020 528,000 1,580,350 2.9931 2.771 2.743 2.790 2.734 2.790 571,614 2.7647 0.00%
2021-03-03 0 3.000 2.990 3.000 2.960 3.000 519,000 1,546,490 2.9797 2.771 2.762 2.771 2.734 2.771 561,871 2.7524 1.35%
2021-03-02 0 2.960 2.960 2.970 2.910 2.960 606,000 1,777,770 2.9336 2.734 2.734 2.743 2.688 2.734 656,057 2.7098 0.34%
2021-03-01 0 2.950 2.930 2.950 2.930 2.970 601,000 1,767,870 2.9415 2.725 2.706 2.725 2.706 2.743 650,644 2.7171 -0.34%
2021-02-26 0 2.960 2.950 2.960 2.920 3.010 607,000 1,792,190 2.9525 2.734 2.725 2.734 2.697 2.780 657,140 2.7273 -2.31%
2021-02-25 0 3.030 2.990 3.030 2.960 3.030 800,000 2,395,200 2.9940 2.799 2.762 2.799 2.734 2.799 866,082 2.7656 1.34%
2021-02-24 0 2.990 2.990 3.000 2.930 2.990 654,000 1,935,380 2.9593 2.762 2.762 2.771 2.706 2.762 708,022 2.7335 1.36%
2021-02-23 0 2.950 2.940 2.950 2.920 2.980 726,000 2,144,740 2.9542 2.725 2.716 2.725 2.697 2.753 785,970 2.7288 -0.34%
2021-02-22 0 2.960 2.940 2.960 2.930 2.960 568,000 1,668,270 2.9371 2.734 2.716 2.734 2.706 2.734 614,919 2.7130 0.68%
2021-02-19 0 2.940 2.940 2.950 2.930 2.960 573,000 1,686,170 2.9427 2.716 2.716 2.725 2.706 2.734 620,332 2.7182 0.00%
2021-02-18 0 2.940 2.940 2.970 2.920 2.970 594,000 1,749,250 2.9449 2.716 2.716 2.743 2.697 2.743 643,066 2.7202 -1.01%
2021-02-17 0 2.970 2.960 2.970 2.920 2.980 631,000 1,859,820 2.9474 2.743 2.734 2.743 2.697 2.753 683,123 2.7225 -0.34%
2021-02-16 0 2.980 2.960 2.980 2.940 2.990 613,000 1,815,690 2.9620 2.753 2.734 2.753 2.716 2.762 663,636 2.7360 0.00%
2021-02-11 0 2.980 2.940 2.980 2.930 2.990 513,000 1,522,570 2.9680 2.753 2.716 2.753 2.706 2.762 555,375 2.7415 1.36%
2021-02-10 0 2.940 2.940 2.970 2.940 2.980 508,000 1,504,400 2.9614 2.716 2.716 2.743 2.716 2.753 549,962 2.7355 -1.01%
2021-02-09 0 2.970 2.940 2.970 2.920 2.980 649,000 1,910,700 2.9441 2.743 2.716 2.743 2.697 2.753 702,609 2.7194 1.02%
2021-02-08 0 2.940 2.930 2.940 2.910 2.960 725,000 2,126,880 2.9336 2.716 2.706 2.716 2.688 2.734 784,887 2.7098 -0.34%
2021-02-05 0 2.950 2.930 2.950 2.930 2.980 486,000 1,432,790 2.9481 2.725 2.706 2.725 2.706 2.753 526,145 2.7232 0.00%
2021-02-04 0 2.950 2.930 2.950 2.930 2.970 610,000 1,797,110 2.9461 2.725 2.706 2.725 2.706 2.743 660,388 2.7213 0.00%
2021-02-03 0 2.950 2.930 2.950 2.930 2.950 581,000 1,707,560 2.9390 2.725 2.706 2.725 2.706 2.725 628,992 2.7148 0.00%
2021-02-02 0 2.950 2.930 2.950 2.920 2.950 520,000 1,526,980 2.9365 2.725 2.706 2.725 2.697 2.725 562,954 2.7124 0.34%
2021-02-01 0 2.940 2.940 2.950 2.900 2.950 674,000 1,974,730 2.9299 2.716 2.716 2.725 2.679 2.725 729,674 2.7063 -0.34%
2021-01-29 0 2.950 2.930 2.950 2.920 2.950 567,000 1,666,050 2.9384 2.725 2.706 2.725 2.697 2.725 613,836 2.7142 0.00%
2021-01-28 0 2.950 2.930 2.950 2.920 2.950 922,000 2,710,710 2.9400 2.725 2.706 2.725 2.697 2.725 998,160 2.7157 0.00%
2021-01-27 0 2.950 2.940 2.950 2.930 2.970 608,000 1,790,830 2.9454 2.725 2.716 2.725 2.706 2.743 658,223 2.7207 -0.67%
2021-01-26 0 2.970 2.950 2.970 2.940 2.970 946,000 2,793,610 2.9531 2.743 2.725 2.743 2.716 2.743 1,024,142 2.7278 0.00%
2021-01-25 0 2.970 2.960 2.970 2.910 2.970 1,920,000 5,643,120 2.9391 2.743 2.734 2.743 2.688 2.743 2,078,598 2.7149 1.37%
2021-01-22 0 2.930 2.930 2.960 2.920 2.980 783,000 2,302,100 2.9401 2.706 2.706 2.734 2.697 2.753 847,678 2.7158 -1.35%
2021-01-21 0 2.970 2.940 2.970 2.940 2.980 1,092,000 3,226,510 2.9547 2.743 2.716 2.743 2.716 2.753 1,182,202 2.7292 -0.34%
2021-01-20 0 2.980 2.950 2.980 2.950 3.000 1,436,000 4,264,290 2.9696 2.753 2.725 2.753 2.725 2.771 1,554,618 2.7430 0.34%
2021-01-19 0 2.970 2.940 2.970 2.930 2.970 763,000 2,251,490 2.9508 2.743 2.716 2.743 2.706 2.743 826,026 2.7257 0.34%
2021-01-18 0 2.960 2.930 2.960 2.930 3.000 836,000 2,463,150 2.9464 2.734 2.706 2.734 2.706 2.771 905,056 2.7215 -0.34%
2021-01-15 0 2.970 2.940 2.970 2.930 2.970 692,000 2,041,010 2.9494 2.743 2.716 2.743 2.706 2.743 749,161 2.7244 0.68%
2021-01-14 0 2.950 2.920 2.950 2.910 2.960 837,000 2,456,990 2.9355 2.725 2.697 2.725 2.688 2.734 906,139 2.7115 0.68%
2021-01-13 0 2.930 2.930 2.940 2.920 2.950 902,000 2,646,730 2.9343 2.706 2.706 2.716 2.697 2.725 976,508 2.7104 0.00%
2021-01-12 0 2.930 2.930 2.940 2.910 3.000 11,319,000 34,827,620 3.0769 2.706 2.706 2.716 2.688 2.771 12,253,983 2.8421 -1.35%
2021-01-11 0 2.970 2.940 2.970 2.930 2.990 1,955,000 5,787,670 2.9604 2.743 2.716 2.743 2.706 2.762 2,116,489 2.7346 0.00%
2021-01-08 0 2.970 2.940 2.970 2.890 2.970 687,000 2,014,420 2.9322 2.743 2.716 2.743 2.669 2.743 743,748 2.7085 1.02%
2021-01-07 0 2.940 2.940 2.950 2.930 2.970 696,000 2,048,790 2.9437 2.716 2.716 2.725 2.706 2.743 753,492 2.7191 -1.01%
2021-01-06 0 2.970 2.950 2.970 2.930 2.990 697,000 2,063,110 2.9600 2.743 2.725 2.743 2.706 2.762 754,574 2.7341 0.34%
2021-01-05 0 2.960 2.920 2.960 2.910 3.100 893,000 2,622,620 2.9369 2.734 2.697 2.734 2.688 2.863 966,764 2.7128 -1.00%
2021-01-04 0 2.990 2.980 2.990 2.910 2.990 1,005,000 2,948,860 2.9342 2.762 2.753 2.762 2.688 2.762 1,088,016 2.7103 1.01%
2020-12-31 0 2.960 2.910 2.960 2.910 2.960 474,000 1,389,550 2.9315 2.734 2.688 2.734 2.688 2.734 513,154 2.7079 1.02%
2020-12-30 0 2.930 2.920 2.930 2.920 2.950 768,000 2,247,470 2.9264 2.706 2.697 2.706 2.697 2.725 831,439 2.7031 0.00%
2020-12-29 0 2.930 2.910 2.930 2.870 2.940 775,000 2,258,820 2.9146 2.706 2.688 2.706 2.651 2.716 839,017 2.6922 0.00%
2020-12-28 0 2.930 2.910 2.930 2.900 2.950 754,000 2,206,000 2.9257 2.706 2.688 2.706 2.679 2.725 816,283 2.7025 0.00%
2020-12-24 0 2.930 2.910 2.930 2.900 2.960 459,000 1,341,700 2.9231 2.706 2.688 2.706 2.679 2.734 496,915 2.7001 0.00%
2020-12-23 0 2.930 2.920 2.930 2.910 2.960 838,000 2,444,750 2.9174 2.706 2.697 2.706 2.688 2.734 907,221 2.6948 0.34%
2020-12-22 0 2.920 2.910 2.920 2.910 2.960 761,000 2,219,220 2.9162 2.697 2.688 2.697 2.688 2.734 823,861 2.6937 -0.68%
2020-12-21 0 2.940 2.910 2.940 2.900 2.950 1,170,000 3,428,070 2.9300 2.716 2.688 2.716 2.679 2.725 1,266,646 2.7064 1.38%
2020-12-18 0 2.900 2.890 2.910 2.890 2.930 953,000 2,769,760 2.9064 2.679 2.669 2.688 2.669 2.706 1,031,721 2.6846 -0.34%
2020-12-17 0 2.910 2.910 2.940 2.880 2.950 956,000 2,782,880 2.9110 2.688 2.688 2.716 2.660 2.725 1,034,968 2.6889 -0.68%
2020-12-16 0 2.930 2.920 2.930 2.890 2.930 780,000 2,266,370 2.9056 2.706 2.697 2.706 2.669 2.706 844,430 2.6839 1.38%
2020-12-15 0 2.890 2.890 2.920 2.880 2.910 630,000 1,820,680 2.8900 2.669 2.669 2.697 2.660 2.688 682,040 2.6695 0.00%
2020-12-14 0 2.890 2.890 2.910 2.870 2.920 655,000 1,897,970 2.8977 2.669 2.669 2.688 2.651 2.697 709,105 2.6766 -0.34%
2020-12-11 0 2.900 2.890 2.900 2.890 2.960 665,000 1,935,970 2.9112 2.679 2.669 2.679 2.669 2.734 719,931 2.6891 -1.36%
2020-12-10 0 2.940 2.880 2.940 2.870 2.940 748,000 2,167,210 2.8973 2.716 2.660 2.716 2.651 2.716 809,787 2.6763 1.73%
2020-12-09 0 2.890 2.880 2.890 2.870 2.900 878,000 2,530,210 2.8818 2.669 2.660 2.669 2.651 2.679 950,525 2.6619 0.00%
2020-12-08 0 2.890 2.880 2.890 2.860 2.930 742,000 2,138,240 2.8817 2.669 2.660 2.669 2.642 2.706 803,291 2.6618 -0.69%
2020-12-07 0 2.910 2.900 2.910 2.840 2.910 618,000 1,776,400 2.8744 2.688 2.679 2.688 2.623 2.688 669,049 2.6551 0.69%
2020-12-04 0 2.890 2.880 2.890 2.860 2.920 770,000 2,229,740 2.8958 2.669 2.660 2.669 2.642 2.697 833,604 2.6748 0.35%
2020-12-03 0 2.880 2.870 2.880 2.880 2.970 766,000 2,238,895 2.9228 2.660 2.651 2.660 2.660 2.743 829,274 2.6998 -3.03%
2020-12-02 0 2.970 2.930 2.970 2.900 2.970 10,436,000 32,105,340 3.0764 2.743 2.706 2.743 2.679 2.743 11,298,045 2.8417 0.68%
2020-12-01 0 2.950 2.920 2.950 2.930 2.950 604,000 1,775,550 2.9397 2.725 2.697 2.725 2.706 2.725 653,892 2.7154 -0.34%
2020-11-30 0 2.960 2.950 2.960 2.900 2.980 1,626,000 4,786,580 2.9438 2.734 2.725 2.734 2.679 2.753 1,760,312 2.7192 1.37%
2020-11-27 0 2.920 2.910 2.930 2.890 2.960 652,000 1,899,270 2.9130 2.697 2.688 2.706 2.669 2.734 705,857 2.6907 0.69%
2020-11-26 0 2.900 2.880 2.900 2.880 2.950 578,000 1,685,930 2.9168 2.679 2.660 2.679 2.660 2.725 625,745 2.6943 -1.02%
2020-11-25 0 2.930 2.930 2.960 2.930 3.030 914,000 2,732,630 2.9897 2.706 2.706 2.734 2.706 2.799 989,499 2.7616 -5.48%
2020-11-24 0 3.100 3.040 3.100 2.940 3.100 784,000 2,336,700 2.9805 2.863 2.808 2.863 2.716 2.863 848,761 2.7531 5.44%
2020-11-23 0 2.940 2.910 2.940 2.870 2.980 695,000 2,013,550 2.8972 2.716 2.688 2.716 2.651 2.753 752,409 2.6761 1.38%
2020-11-20 0 2.900 2.880 2.900 2.870 2.930 723,000 2,088,250 2.8883 2.679 2.660 2.679 2.651 2.706 782,722 2.6679 0.00%
2020-11-19 0 2.900 2.890 2.900 2.870 2.930 623,000 1,802,540 2.8933 2.679 2.669 2.679 2.651 2.706 674,462 2.6726 0.00%
2020-11-18 0 2.900 2.880 2.900 2.890 2.930 594,000 1,733,370 2.9181 2.679 2.660 2.679 2.669 2.706 643,066 2.6955 0.00%
2020-11-17 0 2.900 2.900 2.910 2.900 2.940 700,000 2,044,605 2.9209 2.679 2.679 2.688 2.679 2.716 757,822 2.6980 -0.68%
2020-11-16 0 2.920 2.900 2.930 2.880 2.940 616,000 1,782,590 2.8938 2.697 2.679 2.706 2.660 2.716 666,883 2.6730 1.04%
2020-11-13 0 2.890 2.870 2.890 2.850 2.910 915,000 2,629,490 2.8738 2.669 2.651 2.669 2.633 2.688 990,582 2.6545 -0.69%
2020-11-12 0 2.910 2.900 2.910 2.860 2.920 782,000 2,259,360 2.8892 2.688 2.679 2.688 2.642 2.697 846,596 2.6688 0.34%
2020-11-11 0 2.900 2.890 2.900 2.870 2.930 873,000 2,532,425 2.9008 2.679 2.669 2.679 2.651 2.706 945,112 2.6795 -0.68%
2020-11-10 0 2.920 2.900 2.920 2.860 2.990 944,000 2,746,790 2.9097 2.697 2.679 2.697 2.642 2.762 1,021,977 2.6877 -0.68%
2020-11-09 0 2.940 2.940 2.960 2.940 3.050 713,000 2,150,045 3.0155 2.716 2.716 2.734 2.716 2.817 771,896 2.7854 -3.29%
2020-11-06 0 3.040 3.030 3.040 2.970 3.050 681,000 2,067,450 3.0359 2.808 2.799 2.808 2.743 2.817 737,253 2.8043 1.33%
2020-11-05 0 3.000 3.000 3.030 3.000 3.090 721,000 2,201,160 3.0529 2.771 2.771 2.799 2.771 2.854 780,557 2.8200 -2.60%
2020-11-04 0 3.080 3.040 3.080 3.000 3.110 601,000 1,848,170 3.0752 2.845 2.808 2.845 2.771 2.873 650,644 2.8405 2.67%
2020-11-03 0 3.000 3.000 3.050 3.000 3.090 15,237,000 45,738,390 3.0018 2.771 2.771 2.817 2.771 2.854 16,495,622 2.7728 0.00%
2020-11-02 0 3.000 3.000 3.030 2.980 3.090 697,000 2,127,410 3.0522 2.771 2.771 2.799 2.753 2.854 754,574 2.8194 -1.96%
2020-10-30 0 3.060 3.010 3.060 3.020 3.210 704,000 2,155,280 3.0615 2.827 2.780 2.827 2.790 2.965 762,153 2.8279 1.32%
2020-10-29 0 3.020 3.000 3.020 2.990 3.120 761,000 2,311,020 3.0368 2.790 2.771 2.790 2.762 2.882 823,861 2.8051 -2.89%
2020-10-28 0 3.110 3.070 3.110 3.070 3.210 803,000 2,517,145 3.1347 2.873 2.836 2.873 2.836 2.965 869,330 2.8955 -3.12%
2020-10-27 0 3.210 3.160 3.210 3.170 3.270 1,044,000 3,341,200 3.2004 2.965 2.919 2.965 2.928 3.020 1,130,238 2.9562 -2.73%
2020-10-23 0 3.300 3.300 3.340 3.300 3.440 856,000 2,855,780 3.3362 3.048 3.048 3.085 3.048 3.178 926,708 3.0816 -2.37%
2020-10-22 0 3.380 3.380 3.390 3.180 3.440 5,452,000 18,054,665 3.3116 3.122 3.122 3.131 2.937 3.178 5,902,352 3.0589 5.96%
2020-10-21 0 3.190 3.190 3.250 3.190 3.260 1,232,000 3,984,370 3.2341 2.947 2.947 3.002 2.947 3.011 1,333,767 2.9873 -2.15%
2020-10-20 0 3.260 3.230 3.260 3.240 3.300 1,470,000 4,792,760 3.2604 3.011 2.984 3.011 2.993 3.048 1,591,426 3.0116 0.62%
2020-10-19 0 3.240 3.240 3.270 3.240 3.360 1,318,000 4,322,450 3.2796 2.993 2.993 3.020 2.993 3.104 1,426,871 3.0293 -0.92%
2020-10-16 0 3.270 3.230 3.270 3.120 3.290 3,105,000 9,892,500 3.1860 3.020 2.984 3.020 2.882 3.039 3,361,482 2.9429 4.81%
2020-10-15 0 3.120 3.080 3.120 3.070 3.120 1,362,000 4,213,080 3.0933 2.882 2.845 2.882 2.836 2.882 1,474,505 2.8573 0.65%
2020-10-14 0 3.100 3.080 3.100 3.020 3.100 1,880,000 5,753,070 3.0601 2.863 2.845 2.863 2.790 2.863 2,035,294 2.8267 0.65%
2020-10-12 0 3.080 3.060 3.080 2.970 3.080 51,922,000 150,775,200 2.9039 2.845 2.827 2.845 2.743 2.845 56,210,914 2.6823 4.41%
2020-10-09 0 2.950 2.940 2.970 2.900 2.970 740,000 2,165,690 2.9266 2.725 2.716 2.743 2.679 2.743 801,126 2.7033 1.72%
2020-10-08 0 2.900 2.900 2.930 2.890 2.930 653,000 1,902,265 2.9131 2.679 2.679 2.706 2.669 2.706 706,940 2.6908 -0.68%
2020-10-07 0 2.920 2.900 2.920 2.870 2.920 702,000 2,032,785 2.8957 2.697 2.679 2.697 2.651 2.697 759,987 2.6748 1.39%
2020-10-06 0 2.880 2.880 2.900 2.860 2.930 1,208,000 3,485,910 2.8857 2.660 2.660 2.679 2.642 2.706 1,307,784 2.6655 -1.37%
2020-10-05 0 2.920 2.910 2.920 2.860 2.930 855,000 2,475,120 2.8949 2.697 2.688 2.697 2.642 2.706 925,626 2.6740 0.34%
2020-09-30 0 2.910 2.900 2.920 2.880 2.920 662,000 1,922,350 2.9039 2.688 2.679 2.697 2.660 2.697 716,683 2.6823 0.34%
2020-09-29 0 2.900 2.900 2.910 2.860 2.950 720,000 2,090,820 2.9039 2.679 2.679 2.688 2.642 2.725 779,474 2.6823 -0.68%
2020-09-28 0 2.920 2.910 2.930 2.880 2.920 625,000 1,816,290 2.9061 2.697 2.688 2.706 2.660 2.697 676,627 2.6843 0.69%
2020-09-25 0 2.900 2.890 2.900 2.850 2.920 1,074,000 3,105,330 2.8914 2.679 2.669 2.679 2.633 2.697 1,162,716 2.6708 -0.34%
2020-09-24 0 2.910 2.900 2.910 2.870 2.910 791,000 2,291,080 2.8964 2.688 2.679 2.688 2.651 2.688 856,339 2.6754 0.34%
2020-09-23 0 2.900 2.900 2.910 2.870 2.920 867,000 2,513,060 2.8986 2.679 2.679 2.688 2.651 2.697 938,617 2.6774 0.00%
2020-09-22 0 2.900 2.900 2.910 2.860 2.920 807,000 2,339,040 2.8984 2.679 2.679 2.688 2.642 2.697 873,661 2.6773 -0.34%
2020-09-21 0 2.910 2.900 2.910 2.870 2.940 802,000 2,330,565 2.9059 2.688 2.679 2.688 2.651 2.716 868,248 2.6842 -0.68%
2020-09-18 0 2.930 2.910 2.940 2.890 2.940 941,000 2,746,740 2.9190 2.706 2.688 2.716 2.669 2.716 1,018,729 2.6962 -0.34%
2020-09-17 0 2.940 2.900 2.940 2.890 2.940 761,000 2,215,420 2.9112 2.716 2.679 2.716 2.669 2.716 823,861 2.6891 1.38%
2020-09-16 0 2.900 2.900 2.910 2.900 2.940 634,000 1,851,140 2.9198 2.679 2.679 2.688 2.679 2.716 686,370 2.6970 -1.02%
2020-09-15 0 2.930 2.900 2.930 2.890 2.930 609,000 1,771,690 2.9092 2.706 2.679 2.706 2.669 2.706 659,305 2.6872 0.34%
2020-09-14 0 2.920 2.900 2.920 2.890 2.930 675,000 1,966,080 2.9127 2.697 2.679 2.697 2.669 2.706 730,757 2.6905 0.00%
2020-09-11 0 2.920 2.900 2.920 2.900 3.060 685,000 2,001,210 2.9215 2.697 2.679 2.697 2.679 2.827 741,583 2.6986 -1.02%
2020-09-10 0 2.950 2.910 2.970 2.910 2.990 532,000 1,567,800 2.9470 2.725 2.688 2.743 2.688 2.762 575,945 2.7221 1.72%
2020-09-09 0 2.900 2.900 2.940 2.890 2.960 659,000 1,927,160 2.9244 2.679 2.679 2.716 2.669 2.734 713,435 2.7012 -1.69%
2020-09-08 0 2.950 2.940 2.950 2.900 2.960 642,000 1,885,730 2.9373 2.725 2.716 2.725 2.679 2.734 695,031 2.7132 0.34%
2020-09-07 0 2.940 2.900 2.990 2.910 2.990 606,000 1,783,720 2.9434 2.716 2.679 2.762 2.688 2.762 656,057 2.7188 0.00%
2020-09-04 0 2.940 2.930 2.940 2.890 2.990 695,000 2,048,860 2.9480 2.716 2.706 2.716 2.669 2.762 752,409 2.7231 -1.01%
2020-09-03 0 2.970 2.980 2.990 2.960 3.020 567,000 1,685,630 2.9729 2.743 2.753 2.762 2.734 2.790 613,836 2.7461 -0.34%
2020-09-02 0 2.980 2.920 2.990 2.910 3.020 616,000 1,819,480 2.9537 2.753 2.697 2.762 2.688 2.790 666,883 2.7283 -0.33%
2020-09-01 0 2.990 2.970 3.000 2.960 3.030 629,000 1,878,730 2.9869 2.762 2.743 2.771 2.734 2.799 680,957 2.7590 -0.99%
2020-08-31 0 3.020 2.990 3.020 3.010 3.060 575,000 1,742,150 3.0298 2.790 2.762 2.790 2.780 2.827 622,497 2.7986 -0.66%
2020-08-28 0 3.040 3.030 3.040 3.020 3.050 554,000 1,683,480 3.0388 2.808 2.799 2.808 2.790 2.817 599,762 2.8069 0.00%
2020-08-27 0 3.040 3.010 3.060 3.030 3.050 8,833,000 26,851,450 3.0399 2.808 2.780 2.827 2.799 2.817 9,562,632 2.8080 -0.65%
2020-08-26 0 3.060 3.000 3.060 2.960 3.060 821,000 2,474,110 3.0135 2.827 2.771 2.827 2.734 2.827 888,817 2.7836 2.34%
2020-08-25 0 2.990 2.980 2.990 2.990 3.090 431,000 1,316,230 3.0539 2.762 2.753 2.762 2.762 2.854 466,602 2.8209 -2.61%
2020-08-24 0 3.070 3.060 3.070 3.030 3.180 634,000 1,967,510 3.1033 2.836 2.827 2.836 2.799 2.937 686,370 2.8665 -1.60%
2020-08-21 0 3.120 3.120 3.150 3.090 3.190 995,000 3,121,030 3.1367 2.882 2.882 2.910 2.854 2.947 1,077,190 2.8974 1.96%
2020-08-20 0 3.060 3.060 3.080 3.040 3.100 662,000 2,042,580 3.0855 2.827 2.827 2.845 2.808 2.863 716,683 2.8500 -0.97%
2020-08-19 0 3.090 3.040 3.090 3.070 3.130 584,000 1,807,080 3.0943 2.854 2.808 2.854 2.836 2.891 632,240 2.8582 -0.32%
2020-08-18 0 3.100 3.060 3.100 3.060 3.100 718,000 2,215,680 3.0859 2.863 2.827 2.863 2.827 2.863 777,309 2.8504 0.65%
2020-08-17 0 3.080 3.070 3.080 3.050 3.100 622,000 1,915,960 3.0803 2.845 2.836 2.845 2.817 2.863 673,379 2.8453 -0.32%
2020-08-14 0 3.090 3.050 3.090 3.070 3.120 1,841,000 5,685,590 3.0883 2.854 2.817 2.854 2.836 2.882 1,993,072 2.8527 0.32%
2020-08-13 0 3.080 3.060 3.080 3.070 3.150 696,000 2,153,970 3.0948 2.845 2.827 2.845 2.836 2.910 753,492 2.8587 -0.65%
2020-08-12 0 3.100 3.070 3.100 3.020 3.100 689,941 2,116,528 3.0677 2.863 2.836 2.863 2.790 2.863 746,932 2.8336 2.65%
2020-08-11 0 3.020 3.010 3.020 2.980 3.030 573,000 1,722,440 3.0060 2.790 2.780 2.790 2.753 2.799 620,332 2.7766 2.37%
2020-08-10 0 2.950 2.940 2.980 2.950 2.980 546,000 1,619,270 2.9657 2.725 2.716 2.753 2.725 2.753 591,101 2.7394 -0.67%
2020-08-07 0 2.970 2.950 2.970 2.930 2.970 632,000 1,859,150 2.9417 2.743 2.725 2.743 2.706 2.743 684,205 2.7172 1.02%
2020-08-06 0 2.940 2.920 2.940 2.900 2.990 680,000 2,002,640 2.9451 2.716 2.697 2.716 2.679 2.762 736,170 2.7203 0.00%
2020-08-05 0 2.940 2.920 2.960 2.910 3.040 574,000 1,687,380 2.9397 2.716 2.697 2.734 2.688 2.808 621,414 2.7154 -2.97%
2020-08-04 0 3.030 3.010 3.030 2.970 3.040 694,000 2,089,960 3.0115 2.799 2.780 2.799 2.743 2.808 751,326 2.7817 1.00%
2020-08-03 0 3.000 3.000 3.010 2.930 3.030 520,000 1,559,120 2.9983 2.771 2.771 2.780 2.706 2.799 562,954 2.7695 3.09%
2020-07-31 0 2.910 2.910 2.940 2.890 2.970 20,023,000 58,851,950 2.9392 2.688 2.688 2.716 2.669 2.743 21,676,960 2.7150 -1.02%
2020-07-30 0 2.940 2.940 2.960 2.910 2.980 732,000 2,143,360 2.9281 2.716 2.716 2.734 2.688 2.753 792,465 2.7047 0.00%
2020-07-29 0 2.940 2.910 2.940 2.900 2.940 693,000 2,026,520 2.9243 2.716 2.688 2.716 2.679 2.716 750,244 2.7011 0.68%
2020-07-28 0 2.920 2.900 2.930 2.900 2.940 703,000 2,049,950 2.9160 2.697 2.679 2.706 2.679 2.716 761,070 2.6935 0.34%
2020-07-27 0 2.910 2.900 2.910 2.900 2.950 632,000 1,843,140 2.9164 2.688 2.679 2.688 2.679 2.725 684,205 2.6938 -0.34%
2020-07-24 0 2.920 2.900 2.920 2.910 2.980 624,000 1,825,320 2.9252 2.697 2.679 2.697 2.688 2.753 675,544 2.7020 0.34%
2020-07-23 0 2.910 2.910 2.990 2.910 3.010 635,000 1,876,500 2.9551 2.688 2.688 2.762 2.688 2.780 687,453 2.7296 -1.02%
2020-07-22 0 2.940 2.930 3.010 2.940 3.000 553,000 1,650,420 2.9845 2.716 2.706 2.780 2.716 2.771 598,679 2.7568 -1.67%
2020-07-21 0 2.990 2.940 3.010 2.980 3.020 589,000 1,764,860 2.9964 2.762 2.716 2.780 2.753 2.790 637,653 2.7677 0.00%
2020-07-20 0 2.990 2.980 3.000 2.930 3.010 611,000 1,818,050 2.9755 2.762 2.753 2.771 2.706 2.780 661,470 2.7485 3.10%
2020-07-17 0 2.900 2.900 2.920 2.890 2.950 547,000 1,597,100 2.9197 2.679 2.679 2.697 2.669 2.725 592,184 2.6970 -1.02%
2020-07-16 0 2.930 2.930 2.940 2.860 3.050 2,306,000 6,713,790 2.9114 2.706 2.706 2.716 2.642 2.817 2,496,483 2.6893 -4.25%
2020-07-15 0 3.060 3.000 3.060 2.930 3.080 594,000 1,773,700 2.9860 2.827 2.771 2.827 2.706 2.845 643,066 2.7582 3.03%
2020-07-14 0 2.970 2.960 3.040 2.970 3.100 2,055,000 6,223,150 3.0283 2.743 2.734 2.808 2.743 2.863 2,224,749 2.7972 -3.26%
2020-07-13 0 3.070 3.070 3.090 3.050 3.190 718,000 2,209,680 3.0775 2.836 2.836 2.854 2.817 2.947 777,309 2.8427 -0.97%
2020-07-10 0 3.100 3.090 3.100 3.100 3.240 2,198,000 6,956,990 3.1651 2.863 2.854 2.863 2.863 2.993 2,379,561 2.9236 -3.43%
2020-07-09 0 3.210 3.190 3.210 3.130 3.210 2,811,505 8,859,460 3.1511 2.965 2.947 2.965 2.891 2.965 3,043,744 2.9107 2.23%
2020-07-08 0 3.140 3.130 3.160 3.090 3.240 2,042,000 6,430,780 3.1493 2.900 2.891 2.919 2.854 2.993 2,210,675 2.9090 -1.26%
2020-07-07 0 3.180 3.180 3.190 3.180 3.270 1,372,000 4,433,310 3.2313 2.937 2.937 2.947 2.937 3.020 1,485,331 2.9847 -2.15%
2020-07-06 0 3.250 3.240 3.250 3.200 3.260 1,376,000 4,433,430 3.2220 3.002 2.993 3.002 2.956 3.011 1,489,662 2.9761 -0.61%
2020-07-03 0 3.270 3.230 3.270 3.190 3.270 2,363,000 7,638,660 3.2326 3.020 2.984 3.020 2.947 3.020 2,558,191 2.9860 2.19%
2020-07-02 0 3.200 3.200 3.210 3.140 3.260 3,212,000 10,294,240 3.2049 2.956 2.956 2.965 2.900 3.011 3,477,321 2.9604 1.59%
2020-06-30 0 3.150 3.150 3.160 3.110 3.160 1,596,000 5,009,230 3.1386 2.910 2.910 2.919 2.873 2.919 1,727,834 2.8991 0.32%
2020-06-29 0 3.140 3.100 3.140 3.050 3.260 3,214,000 10,141,280 3.1553 2.900 2.863 2.900 2.817 3.011 3,479,486 2.9146 1.62%
2020-06-26 0 3.090 3.080 3.100 3.060 3.100 1,123,000 3,461,600 3.0825 2.854 2.845 2.863 2.827 2.863 1,215,763 2.8473 0.65%
2020-06-24 0 3.070 3.060 3.070 3.050 3.070 578,000 1,768,720 3.0601 2.836 2.827 2.836 2.817 2.836 625,745 2.8266 0.33%
2020-06-23 0 3.060 3.050 3.060 3.010 3.090 1,601,000 4,891,030 3.0550 2.827 2.817 2.827 2.780 2.854 1,733,247 2.8219 1.66%
2020-06-22 0 3.010 3.000 3.010 2.980 3.030 14,259,000 42,912,050 3.0095 2.780 2.771 2.780 2.753 2.799 15,436,836 2.7798 0.33%
2020-06-19 0 3.000 2.990 3.000 2.920 3.000 945,000 2,822,320 2.9866 2.771 2.762 2.771 2.697 2.771 1,023,060 2.7587 0.00%
2020-06-18 0 3.000 2.980 3.000 2.990 3.010 653,000 1,957,270 2.9974 2.771 2.753 2.771 2.762 2.780 706,940 2.7687 -0.33%
2020-06-17 0 3.010 3.000 3.010 2.960 3.030 935,000 2,804,280 2.9992 2.780 2.771 2.780 2.734 2.799 1,012,234 2.7704 1.01%
2020-06-16 0 2.980 2.970 2.980 2.920 2.980 814,000 2,408,100 2.9584 2.753 2.743 2.753 2.697 2.753 881,239 2.7326 1.02%
2020-06-15 0 2.950 2.900 2.950 2.920 2.970 691,000 2,035,030 2.9451 2.725 2.679 2.725 2.697 2.743 748,079 2.7203 0.34%
2020-06-12 0 2.940 2.910 2.940 2.890 2.940 720,000 2,098,190 2.9142 2.716 2.688 2.716 2.669 2.716 779,474 2.6918 1.03%
2020-06-11 0 2.910 2.900 2.910 2.890 2.980 595,000 1,743,805 2.9308 2.688 2.679 2.688 2.669 2.753 644,149 2.7071 0.34%
2020-06-10 0 2.900 2.900 2.930 2.890 2.980 706,717 2,077,693 2.9399 2.679 2.679 2.706 2.669 2.753 765,094 2.7156 -1.36%
2020-06-09 0 2.940 2.930 2.940 2.900 2.990 797,000 2,337,830 2.9333 2.716 2.706 2.716 2.679 2.762 862,835 2.7095 0.00%
2020-06-08 0 2.940 2.920 2.940 2.880 2.980 921,000 2,674,890 2.9043 2.716 2.697 2.716 2.660 2.753 997,077 2.6827 3.78%
2020-06-05 0 2.920 2.900 2.940 2.900 2.940 961,933 2,799,747 2.9105 2.617 2.599 2.635 2.599 2.635 1,073,372 2.6084 1.04%
2020-06-04 0 2.890 2.890 2.910 2.860 2.970 1,087,000 3,166,460 2.9130 2.590 2.590 2.608 2.563 2.662 1,212,928 2.6106 -2.69%
2020-06-03 0 2.970 2.950 2.970 2.890 2.970 1,131,000 3,295,780 2.9140 2.662 2.644 2.662 2.590 2.662 1,262,025 2.6115 2.41%
2020-06-02 0 2.900 2.890 2.900 2.890 2.990 923,000 2,699,370 2.9246 2.599 2.590 2.599 2.590 2.680 1,029,929 2.6209 -0.68%
2020-06-01 0 2.920 2.920 2.940 2.920 3.000 725,000 2,157,590 2.9760 2.617 2.617 2.635 2.617 2.689 808,991 2.6670 -2.99%
2020-05-29 0 3.010 2.910 3.010 2.920 3.010 1,534,000 4,566,480 2.9768 2.697 2.608 2.697 2.617 2.697 1,711,713 2.6678 2.73%
2020-05-28 0 2.930 2.930 2.940 2.900 2.970 1,871,000 5,529,330 2.9553 2.626 2.626 2.635 2.599 2.662 2,087,754 2.6485 -0.34%
2020-05-27 0 2.940 2.940 2.950 2.900 2.980 855,000 2,504,790 2.9296 2.635 2.635 2.644 2.599 2.671 954,051 2.6254 -0.34%
2020-05-26 0 2.950 2.940 2.950 2.910 2.960 815,000 2,391,280 2.9341 2.644 2.635 2.644 2.608 2.653 909,417 2.6295 0.00%
2020-05-25 0 2.950 2.920 2.950 2.870 2.980 749,000 2,191,780 2.9263 2.644 2.617 2.644 2.572 2.671 835,771 2.6225 0.34%
2020-05-22 0 2.940 2.930 2.940 2.870 3.010 828,000 2,428,290 2.9327 2.635 2.626 2.635 2.572 2.697 923,923 2.6282 -2.00%
2020-05-21 0 3.000 2.990 3.000 2.980 3.050 1,009,000 3,040,650 3.0135 2.689 2.680 2.689 2.671 2.733 1,125,892 2.7007 -0.33%
2020-05-20 0 3.010 2.990 3.010 2.980 3.020 7,630,000 22,753,200 2.9821 2.697 2.680 2.697 2.671 2.706 8,513,929 2.6725 0.33%
2020-05-19 0 3.000 3.000 3.010 3.000 3.090 771,000 2,328,780 3.0205 2.689 2.689 2.697 2.689 2.769 860,320 2.7069 -2.28%
2020-05-18 0 3.070 3.000 3.070 3.000 3.070 738,000 2,237,230 3.0315 2.751 2.689 2.751 2.689 2.751 823,497 2.7167 0.00%
2020-05-15 0 3.070 3.050 3.070 2.940 3.080 924,000 2,757,960 2.9848 2.751 2.733 2.751 2.635 2.760 1,031,045 2.6749 3.02%
2020-05-14 0 2.980 2.980 3.000 2.950 3.080 649,000 1,947,980 3.0015 2.671 2.671 2.689 2.644 2.760 724,186 2.6899 -2.30%
2020-05-13 0 3.050 3.010 3.050 3.000 3.080 749,000 2,270,750 3.0317 2.733 2.697 2.733 2.689 2.760 835,771 2.7170 1.67%
2020-05-12 0 3.000 2.980 3.000 2.970 3.040 722,000 2,161,790 2.9942 2.689 2.671 2.689 2.662 2.724 805,643 2.6833 -1.96%
2020-05-11 0 3.060 3.020 3.060 2.840 3.060 57,585,000 175,488,280 3.0475 2.742 2.706 2.742 2.545 2.742 64,256,176 2.7311 4.79%
2020-05-08 0 2.920 2.910 2.920 2.910 2.970 666,000 1,947,790 2.9246 2.617 2.608 2.617 2.608 2.662 743,156 2.6210 0.34%
2020-05-07 0 2.910 2.910 2.930 2.910 3.000 587,000 1,729,960 2.9471 2.608 2.608 2.626 2.608 2.689 655,003 2.6411 -2.02%
2020-05-06 0 2.970 2.940 2.970 2.950 3.010 638,000 1,894,190 2.9689 2.662 2.635 2.662 2.644 2.697 711,912 2.6607 1.37%
2020-05-05 0 2.930 2.930 3.000 2.910 3.070 965,000 2,880,910 2.9854 2.626 2.626 2.689 2.608 2.751 1,076,794 2.6755 -4.87%
2020-05-04 0 3.080 3.050 3.080 2.950 3.120 897,000 2,709,750 3.0209 2.760 2.733 2.760 2.644 2.796 1,000,917 2.7073 -1.60%
2020-04-29 0 3.130 3.090 3.130 3.080 3.130 872,000 2,706,260 3.1035 2.805 2.769 2.805 2.760 2.805 973,021 2.7813 1.62%
2020-04-28 0 3.080 3.080 3.090 3.070 3.100 561,000 1,730,460 3.0846 2.760 2.760 2.769 2.751 2.778 625,991 2.7644 0.98%
2020-04-27 0 3.050 3.050 3.080 3.050 3.100 888,000 2,742,480 3.0884 2.733 2.733 2.760 2.733 2.778 990,874 2.7677 -1.29%
2020-04-24 0 3.090 3.070 3.090 3.080 3.100 531,000 1,639,430 3.0874 2.769 2.751 2.769 2.760 2.778 592,516 2.7669 0.00%
2020-04-23 0 3.090 3.080 3.090 3.080 3.100 584,000 1,804,770 3.0904 2.769 2.760 2.769 2.760 2.778 651,656 2.7695 -0.32%
2020-04-22 0 3.100 3.040 3.100 3.070 3.120 548,000 1,694,520 3.0922 2.778 2.724 2.778 2.751 2.796 611,485 2.7712 0.32%
2020-04-21 0 3.090 3.050 3.090 3.080 3.100 542,000 1,675,350 3.0911 2.769 2.733 2.769 2.760 2.778 604,790 2.7701 -0.64%
2020-04-20 0 3.110 3.090 3.110 3.050 3.110 622,000 1,919,520 3.0860 2.787 2.769 2.787 2.733 2.787 694,058 2.7656 0.97%
2020-04-17 0 3.080 3.060 3.130 3.030 3.120 625,000 1,925,870 3.0814 2.760 2.742 2.805 2.715 2.796 697,406 2.7615 1.65%
2020-04-16 0 3.030 3.010 3.030 2.990 3.050 606,000 1,831,990 3.0231 2.715 2.697 2.715 2.680 2.733 676,205 2.7092 -1.30%
2020-04-15 0 3.070 3.030 3.080 3.070 3.110 552,000 1,703,790 3.0866 2.751 2.715 2.760 2.751 2.787 615,949 2.7661 -1.60%
2020-04-14 0 3.120 3.090 3.130 3.090 3.140 668,000 2,071,700 3.1013 2.796 2.769 2.805 2.769 2.814 745,387 2.7794 0.65%
2020-04-09 0 3.100 3.050 3.100 3.050 3.110 681,000 2,097,003 3.0793 2.778 2.733 2.778 2.733 2.787 759,893 2.7596 -0.32%
2020-04-08 0 3.110 3.040 3.110 3.050 3.120 578,000 1,781,050 3.0814 2.787 2.724 2.787 2.733 2.796 644,961 2.7615 0.65%
2020-04-07 0 3.090 3.090 3.120 3.050 3.120 666,000 2,057,340 3.0891 2.769 2.769 2.796 2.733 2.796 743,156 2.7684 -0.32%
2020-04-06 0 3.100 3.100 3.120 3.070 3.120 776,000 2,401,150 3.0943 2.778 2.778 2.796 2.751 2.796 865,899 2.7730 0.32%
2020-04-03 0 3.090 3.080 3.090 3.050 3.110 588,000 1,814,620 3.0861 2.769 2.760 2.769 2.733 2.787 656,119 2.7657 0.32%
2020-04-02 0 3.080 3.090 3.100 3.040 3.160 585,000 1,804,150 3.0840 2.760 2.769 2.778 2.724 2.832 652,772 2.7638 -1.60%
2020-04-01 0 3.130 3.100 3.130 3.100 3.170 693,000 2,172,730 3.1353 2.805 2.778 2.805 2.778 2.841 773,283 2.8097 0.97%
2020-03-31 0 3.100 3.080 3.100 3.030 3.100 790,000 2,422,640 3.0666 2.778 2.760 2.778 2.715 2.778 881,521 2.7483 2.31%
2020-03-30 0 3.030 3.020 3.030 2.950 3.030 600,000 1,797,800 2.9963 2.715 2.706 2.715 2.644 2.715 669,510 2.6852 2.36%
2020-03-27 0 2.960 2.960 2.980 2.910 3.000 764,000 2,259,730 2.9578 2.653 2.653 2.671 2.608 2.689 852,509 2.6507 1.37%
2020-03-26 0 2.920 2.880 2.920 2.810 2.990 2,560,000 7,342,350 2.8681 2.617 2.581 2.617 2.518 2.680 2,856,574 2.5703 0.00%
2020-03-25 0 2.920 2.920 2.930 2.880 3.050 938,000 2,744,960 2.9264 2.617 2.617 2.626 2.581 2.733 1,046,667 2.6226 -3.63%
2020-03-24 0 3.030 3.030 3.040 2.850 3.040 2,677,000 8,248,900 3.0814 2.715 2.715 2.724 2.554 2.724 2,987,128 2.7615 2.02%
2020-03-23 0 2.970 2.940 2.970 2.810 3.030 1,138,000 3,287,790 2.8891 2.662 2.635 2.662 2.518 2.715 1,269,836 2.5891 0.68%
2020-03-20 0 2.950 2.930 2.950 2.900 3.030 853,000 2,515,520 2.9490 2.644 2.626 2.644 2.599 2.715 951,819 2.6429 0.00%
2020-03-19 0 2.950 2.930 2.950 2.920 3.050 288,000 860,680 2.9885 2.644 2.626 2.644 2.617 2.733 321,365 2.6782 -1.01%
2020-03-18 0 2.980 2.960 2.980 2.950 3.020 197,000 590,560 2.9978 2.671 2.653 2.671 2.644 2.706 219,822 2.6865 0.34%
2020-03-17 0 2.970 2.940 2.970 2.950 3.010 174,000 520,920 2.9938 2.662 2.635 2.662 2.644 2.697 194,158 2.6830 -1.33%
2020-03-16 0 3.010 3.000 3.010 2.990 3.080 40,635,000 127,964,480 3.1491 2.697 2.689 2.697 2.680 2.760 45,342,532 2.8222 -1.63%
2020-03-13 0 3.060 3.060 3.090 3.010 3.120 13,139,000 41,207,810 3.1363 2.742 2.742 2.769 2.697 2.796 14,661,143 2.8107 -4.08%
2020-03-12 0 3.190 3.190 3.200 3.030 3.190 1,171,000 3,622,650 3.0936 2.859 2.859 2.868 2.715 2.859 1,306,659 2.7725 3.24%
2020-03-11 0 3.090 3.090 3.100 3.010 3.120 606,000 1,852,300 3.0566 2.769 2.769 2.778 2.697 2.796 676,205 2.7393 1.98%
2020-03-10 0 3.030 3.030 3.040 3.020 3.060 418,000 1,269,840 3.0379 2.715 2.715 2.724 2.706 2.742 466,425 2.7225 -0.66%
2020-03-09 0 3.050 3.040 3.050 3.030 3.080 661,000 2,021,480 3.0582 2.733 2.724 2.733 2.715 2.760 737,576 2.7407 -0.97%
2020-03-06 0 3.080 3.050 3.080 3.050 3.090 678,000 2,081,410 3.0699 2.760 2.733 2.760 2.733 2.769 756,546 2.7512 0.00%
2020-03-05 0 3.080 3.080 3.120 3.050 3.090 18,829,000 58,172,540 3.0895 2.760 2.760 2.796 2.733 2.769 21,010,325 2.7688 0.33%
2020-03-04 0 3.070 3.070 3.080 3.030 3.090 598,000 1,835,550 3.0695 2.751 2.751 2.760 2.715 2.769 667,278 2.7508 0.00%
2020-03-03 0 3.070 3.070 3.090 3.050 3.120 628,000 1,925,070 3.0654 2.751 2.751 2.769 2.733 2.796 700,753 2.7471 0.33%
2020-03-02 0 3.060 3.060 3.080 3.060 3.130 699,000 2,156,630 3.0853 2.742 2.742 2.760 2.742 2.805 779,979 2.7650 -3.16%
2020-02-28 0 3.160 3.120 3.160 3.100 3.270 762,000 2,392,440 3.1397 2.832 2.796 2.832 2.778 2.931 850,277 2.8137 1.28%
2020-02-27 0 3.120 3.120 3.140 3.120 3.200 614,000 1,929,130 3.1419 2.796 2.796 2.814 2.796 2.868 685,131 2.8157 0.00%
2020-02-26 0 3.120 3.120 3.130 3.070 3.120 778,000 2,406,330 3.0930 2.796 2.796 2.805 2.751 2.796 868,131 2.7719 1.30%
2020-02-25 0 3.080 3.070 3.090 3.070 3.130 574,000 1,775,500 3.0932 2.760 2.751 2.769 2.751 2.805 640,497 2.7721 0.65%
2020-02-24 0 3.060 3.060 3.110 3.060 3.170 658,000 2,045,820 3.1091 2.742 2.742 2.787 2.742 2.841 734,229 2.7864 -1.92%
2020-02-21 0 3.120 3.120 3.140 3.050 3.170 1,209,000 3,766,420 3.1153 2.796 2.796 2.814 2.733 2.841 1,349,062 2.7919 -0.64%
2020-02-20 0 3.140 3.130 3.140 3.120 3.270 1,049,000 3,311,510 3.1568 2.814 2.805 2.814 2.796 2.931 1,170,526 2.8291 0.32%
2020-02-19 0 3.130 3.130 3.140 3.100 3.240 914,000 2,878,810 3.1497 2.805 2.805 2.814 2.778 2.904 1,019,886 2.8227 0.32%
2020-02-18 0 3.120 3.110 3.120 3.090 3.130 573,000 1,782,860 3.1114 2.796 2.787 2.796 2.769 2.805 639,382 2.7884 -0.32%
2020-02-17 0 3.130 3.120 3.130 3.100 3.150 540,000 1,682,780 3.1163 2.805 2.796 2.805 2.778 2.823 602,559 2.7927 3.64%
2020-02-14 0 3.020 3.020 3.100 3.020 3.160 563,000 1,753,490 3.1145 2.706 2.706 2.778 2.706 2.832 628,223 2.7912 -4.13%
2020-02-13 0 3.150 3.090 3.150 3.100 3.160 568,000 1,783,200 3.1394 2.823 2.769 2.823 2.778 2.832 633,802 2.8135 0.64%
2020-02-12 0 3.130 3.080 3.130 3.080 3.130 707,000 2,191,595 3.0999 2.805 2.760 2.805 2.760 2.805 788,905 2.7780 0.32%
2020-02-11 0 3.120 3.080 3.120 3.100 3.120 22,000 68,500 3.1136 2.796 2.760 2.796 2.778 2.796 24,549 2.7904 0.32%
2020-02-10 0 3.110 3.070 3.160 3.070 3.110 389,000 1,198,820 3.0818 2.787 2.751 2.832 2.751 2.787 434,065 2.7618 0.32%
2020-02-07 0 3.100 3.050 3.100 3.010 3.130 683,662 2,119,372 3.1000 2.778 2.733 2.778 2.697 2.805 762,864 2.7782 -1.90%
2020-02-06 0 3.160 3.110 3.160 3.100 3.260 682,000 2,144,140 3.1439 2.832 2.787 2.832 2.778 2.922 761,009 2.8175 0.96%
2020-02-05 0 3.130 3.050 3.130 3.010 3.130 710,000 2,200,010 3.0986 2.805 2.733 2.805 2.697 2.805 792,253 2.7769 1.95%
2020-02-04 0 3.070 2.900 3.070 3.030 3.130 37,000 113,480 3.0670 2.751 2.599 2.751 2.715 2.805 41,286 2.7486 1.32%
2020-02-03 0 3.030 2.850 3.030 2.850 3.030 57,862 170,462 2.9460 2.715 2.554 2.715 2.554 2.715 64,565 2.6402 0.66%
2020-01-31 0 3.010 3.010 3.020 2.840 3.050 89,000 261,070 2.9334 2.697 2.697 2.706 2.545 2.733 99,311 2.6288 3.44%
2020-01-30 0 2.910 2.910 2.930 2.910 3.070 42,000 124,600 2.9667 2.608 2.608 2.626 2.608 2.751 46,866 2.6587 -4.90%
2020-01-29 0 3.060 3.000 3.060 3.030 3.060 23,000 70,070 3.0465 2.742 2.689 2.742 2.715 2.742 25,665 2.7302 -0.97%
2020-01-24 0 3.090 2.800 3.090 3.080 3.100 9,000 27,770 3.0856 2.769 2.509 2.769 2.760 2.778 10,043 2.7652 1.31%
2020-01-23 0 3.050 3.000 3.050 3.030 3.120 31,000 94,790 3.0577 2.733 2.689 2.733 2.715 2.796 34,591 2.7403 -1.61%
2020-01-22 0 3.100 3.080 3.110 3.050 3.110 22,000 67,510 3.0686 2.778 2.760 2.787 2.733 2.787 24,549 2.7500 1.31%
2020-01-21 0 3.060 3.050 3.060 3.060 3.120 15,000 46,140 3.0760 2.742 2.733 2.742 2.742 2.796 16,738 2.7566 -1.92%
2020-01-20 0 3.120 3.100 3.120 3.070 3.120 2,072,000 6,428,200 3.1024 2.796 2.778 2.796 2.751 2.796 2,312,040 2.7803 0.00%
2020-01-17 0 3.120 3.100 3.120 3.100 3.140 342,000 1,066,520 3.1185 2.796 2.778 2.796 2.778 2.814 381,620 2.7947 0.65%
2020-01-16 0 3.100 3.090 3.100 3.070 3.180 104,000 322,670 3.1026 2.778 2.769 2.778 2.751 2.850 116,048 2.7805 0.65%
2020-01-15 0 3.080 3.050 3.080 3.060 3.080 39,000 119,990 3.0767 2.760 2.733 2.760 2.742 2.760 43,518 2.7572 -0.65%
2020-01-14 0 3.100 3.070 3.100 3.070 3.140 20,283 62,591 3.0859 2.778 2.751 2.778 2.751 2.814 22,633 2.7655 0.00%
2020-01-13 0 3.100 3.090 3.100 3.080 3.290 429,000 1,336,480 3.1153 2.778 2.769 2.778 2.760 2.948 478,699 2.7919 -0.64%
2020-01-10 0 3.120 3.100 3.120 3.070 3.130 10,342,000 31,656,800 3.0610 2.796 2.778 2.796 2.751 2.805 11,540,112 2.7432 0.65%
2020-01-09 0 3.100 3.100 3.110 3.070 3.130 486,000 1,509,140 3.1052 2.778 2.778 2.787 2.751 2.805 542,303 2.7828 -0.96%
2020-01-08 0 3.130 3.090 3.130 3.090 3.230 91,000 283,940 3.1202 2.805 2.769 2.805 2.769 2.895 101,542 2.7963 -0.32%
2020-01-07 0 3.140 3.100 3.140 3.090 3.250 81,000 254,030 3.1362 2.814 2.778 2.814 2.769 2.913 90,384 2.8106 0.32%
2020-01-06 0 3.130 3.130 3.180 3.120 3.210 54,000 171,190 3.1702 2.805 2.805 2.850 2.796 2.877 60,256 2.8411 -2.19%
2020-01-03 0 3.200 3.130 3.200 3.090 3.320 127,000 406,380 3.1998 2.868 2.805 2.868 2.769 2.975 141,713 2.8676 -0.31%
2020-01-02 0 3.210 3.180 3.210 3.200 3.250 157,000 504,750 3.2150 2.877 2.850 2.877 2.868 2.913 175,188 2.8812 0.94%
2019-12-31 0 3.180 3.180 3.200 3.130 3.290 600,000 1,896,970 3.1616 2.850 2.850 2.868 2.805 2.948 669,510 2.8334 1.60%
2019-12-30 0 3.130 3.130 3.190 3.130 3.290 43,000 136,920 3.1842 2.805 2.805 2.859 2.805 2.948 47,982 2.8536 -1.88%
2019-12-27 0 3.190 3.160 3.190 3.130 3.270 401,604 1,281,768 3.1916 2.859 2.832 2.859 2.805 2.931 448,130 2.8603 -2.45%
2019-12-24 0 3.270 3.230 3.300 3.250 3.330 77,000 251,620 3.2678 2.931 2.895 2.957 2.913 2.984 85,920 2.9285 -0.61%
2019-12-23 0 3.290 3.240 3.290 3.200 3.340 1,514,000 4,629,410 3.0577 2.948 2.904 2.948 2.868 2.993 1,689,396 2.7403 1.23%
2019-12-20 0 3.250 3.200 3.250 3.180 3.300 302,000 981,400 3.2497 2.913 2.868 2.913 2.850 2.957 336,986 2.9123 -0.31%
2019-12-19 0 3.260 3.240 3.260 3.200 3.350 249,000 817,720 3.2840 2.922 2.904 2.922 2.868 3.002 277,846 2.9431 -1.81%
2019-12-18 0 3.320 3.260 3.320 3.060 3.320 399,000 1,318,860 3.3054 2.975 2.922 2.975 2.742 2.975 445,224 2.9622 3.75%
2019-12-17 0 3.200 3.150 3.200 3.140 3.290 147,000 468,610 3.1878 2.868 2.823 2.868 2.814 2.948 164,030 2.8569 0.63%
2019-12-16 0 3.180 3.180 3.190 3.170 3.310 166,000 532,351 3.2069 2.850 2.850 2.859 2.841 2.966 185,231 2.8740 0.32%
2019-12-13 0 3.170 3.110 3.180 3.140 3.320 12,957,000 39,411,150 3.0417 2.841 2.787 2.850 2.814 2.975 14,458,058 2.7259 1.60%
2019-12-12 0 3.120 3.090 3.120 3.090 3.160 31,322,000 95,237,930 3.0406 2.796 2.769 2.796 2.769 2.832 34,950,629 2.7249 1.30%
2019-12-11 0 3.080 3.050 3.080 3.070 3.100 130,000 400,290 3.0792 2.760 2.733 2.760 2.751 2.778 145,060 2.7595 -0.32%
2019-12-10 0 3.090 3.060 3.090 3.070 3.100 3,308,000 10,217,420 3.0887 2.769 2.742 2.769 2.751 2.778 3,691,229 2.7680 1.64%
2019-12-09 0 3.040 3.040 3.050 3.030 3.130 492,000 1,523,350 3.0962 2.724 2.724 2.733 2.715 2.805 548,998 2.7748 0.00%
2019-12-06 0 3.040 3.040 3.080 3.040 3.100 238,000 731,270 3.0726 2.724 2.724 2.760 2.724 2.778 265,572 2.7536 1.33%
2019-12-05 0 3.000 3.000 3.080 3.000 3.100 523,000 1,599,160 3.0577 2.689 2.689 2.760 2.689 2.778 583,589 2.7402 -2.28%
2019-12-04 0 3.070 3.020 3.070 3.020 3.100 2,480,000 7,670,820 3.0931 2.751 2.706 2.751 2.706 2.778 2,767,306 2.7719 0.00%
2019-12-03 0 3.070 3.070 3.110 3.060 3.140 470,000 1,458,670 3.1036 2.751 2.751 2.787 2.742 2.814 524,449 2.7813 -1.29%
2019-12-02 0 3.110 3.080 3.120 3.060 3.150 487,000 1,505,510 3.0914 2.787 2.760 2.796 2.742 2.823 543,419 2.7704 0.32%
2019-11-29 0 3.100 3.090 3.100 3.080 3.180 27,819,000 83,757,570 3.0108 2.778 2.769 2.778 2.760 2.850 31,041,809 2.6982 -2.21%
2019-11-28 0 3.170 3.110 3.170 3.110 3.240 482,000 1,528,340 3.1708 2.841 2.787 2.841 2.787 2.904 537,839 2.8416 -0.31%
2019-11-27 0 3.180 3.120 3.180 3.080 3.280 909,000 2,861,790 3.1483 2.850 2.796 2.850 2.760 2.939 1,014,307 2.8214 -1.85%
2019-11-26 0 3.240 3.230 3.240 3.180 3.250 1,398,000 4,502,535 3.2207 2.904 2.895 2.904 2.850 2.913 1,559,957 2.8863 3.18%
2019-11-25 0 3.140 3.080 3.150 3.080 3.170 1,358,000 4,277,570 3.1499 2.814 2.760 2.823 2.760 2.841 1,515,323 2.8229 -0.32%
2019-11-22 0 3.150 3.130 3.160 3.110 3.170 1,115,000 3,510,320 3.1483 2.823 2.805 2.832 2.787 2.841 1,244,172 2.8214 1.29%
2019-11-21 0 3.110 3.070 3.110 3.070 3.130 819,000 2,550,070 3.1136 2.787 2.751 2.787 2.751 2.805 913,880 2.7904 1.30%
2019-11-20 0 3.070 3.070 3.100 3.060 3.140 1,021,000 3,164,060 3.0990 2.751 2.751 2.778 2.742 2.814 1,139,282 2.7772 -1.92%
2019-11-19 0 3.130 3.110 3.130 3.120 3.200 662,000 2,086,910 3.1524 2.805 2.787 2.805 2.796 2.868 738,692 2.8251 1.29%
2019-11-18 0 3.090 3.090 3.100 2.990 3.100 1,062,000 3,250,780 3.0610 2.769 2.769 2.778 2.680 2.778 1,185,032 2.7432 0.32%
2019-11-15 0 3.080 3.030 3.080 2.950 3.090 1,111,000 3,366,420 3.0301 2.760 2.715 2.760 2.644 2.769 1,239,708 2.7155 0.00%
2019-11-14 0 3.080 3.080 3.100 3.080 3.170 1,145,000 3,579,400 3.1261 2.760 2.760 2.778 2.760 2.841 1,277,647 2.8016 -2.22%
2019-11-13 0 3.150 3.100 3.150 3.090 3.290 1,101,000 3,480,020 3.1608 2.823 2.778 2.823 2.769 2.948 1,228,550 2.8326 -1.25%
2019-11-12 0 3.190 3.190 3.220 3.100 3.260 1,056,000 3,364,650 3.1862 2.859 2.859 2.886 2.778 2.922 1,178,337 2.8554 -0.62%
2019-11-11 0 3.210 3.210 3.250 3.210 3.280 934,000 3,032,880 3.2472 2.877 2.877 2.913 2.877 2.939 1,042,203 2.9101 -0.31%
2019-11-08 0 3.220 3.220 3.250 3.220 3.350 1,058,000 3,444,739 3.2559 2.886 2.886 2.913 2.886 3.002 1,180,568 2.9179 -2.72%
2019-11-07 0 3.310 3.240 3.310 3.220 3.310 1,186,000 3,889,830 3.2798 2.966 2.904 2.966 2.886 2.966 1,323,397 2.9393 2.16%
2019-11-06 0 3.240 3.210 3.250 3.220 3.290 996,000 3,241,410 3.2544 2.904 2.877 2.913 2.886 2.948 1,111,386 2.9165 -0.31%
2019-11-05 0 3.250 3.240 3.250 3.160 3.280 1,094,000 3,497,030 3.1966 2.913 2.904 2.913 2.832 2.939 1,220,739 2.8647 2.20%
2019-11-04 0 3.180 3.140 3.180 3.160 3.200 871,000 2,771,060 3.1815 2.850 2.814 2.850 2.832 2.868 971,905 2.8512 0.95%
2019-11-01 0 3.150 3.150 3.190 3.140 3.200 1,251,000 3,979,000 3.1807 2.823 2.823 2.859 2.814 2.868 1,395,927 2.8504 -1.56%
2019-10-31 0 3.200 3.110 3.200 3.110 3.200 1,109,000 3,494,520 3.1511 2.868 2.787 2.868 2.787 2.868 1,237,477 2.8239 1.91%
2019-10-30 0 3.140 3.100 3.140 3.100 3.200 20,836,000 62,254,050 2.9878 2.814 2.778 2.814 2.778 2.868 23,249,834 2.6776 -0.63%
2019-10-29 0 3.160 3.130 3.160 3.080 3.170 1,048,000 3,279,790 3.1296 2.832 2.805 2.832 2.760 2.841 1,169,410 2.8047 1.94%
2019-10-28 0 3.100 3.100 3.120 3.000 3.130 1,624,000 4,956,790 3.0522 2.778 2.778 2.796 2.689 2.805 1,812,139 2.7353 0.65%
2019-10-25 0 3.080 3.080 3.100 3.060 3.190 1,460,000 4,529,120 3.1021 2.760 2.760 2.778 2.742 2.859 1,629,140 2.7801 -4.05%
2019-10-24 0 3.210 3.150 3.220 3.140 3.270 1,059,000 3,386,150 3.1975 2.877 2.823 2.886 2.814 2.931 1,181,684 2.8655 -0.93%
2019-10-23 0 3.240 3.210 3.240 3.140 3.250 906,000 2,911,440 3.2135 2.904 2.877 2.904 2.814 2.913 1,010,959 2.8799 2.21%
2019-10-22 0 3.170 3.180 3.220 3.150 3.300 1,142,000 3,674,100 3.2173 2.841 2.850 2.886 2.823 2.957 1,274,300 2.8832 -2.16%
2019-10-21 0 3.240 3.230 3.240 3.190 3.450 1,639,000 5,381,610 3.2835 2.904 2.895 2.904 2.859 3.092 1,828,877 2.9426 -6.09%
2019-10-18 0 3.450 3.420 3.450 3.300 3.480 4,618,000 15,848,490 3.4319 3.092 3.065 3.092 2.957 3.119 5,152,992 3.0756 2.68%
2019-10-17 0 3.360 3.330 3.360 3.320 3.390 1,162,000 3,887,960 3.3459 3.011 2.984 3.011 2.975 3.038 1,296,617 2.9985 0.90%
2019-10-16 0 3.330 3.300 3.340 3.250 3.360 883,000 2,933,790 3.3225 2.984 2.957 2.993 2.913 3.011 985,295 2.9776 3.10%
2019-10-15 0 3.230 3.200 3.230 3.150 3.300 1,895,000 6,133,830 3.2368 2.895 2.868 2.895 2.823 2.957 2,114,534 2.9008 0.31%
2019-10-14 0 3.220 3.190 3.210 3.170 3.370 1,460,000 4,830,500 3.3086 2.886 2.859 2.877 2.841 3.020 1,629,140 2.9651 -3.30%
2019-10-11 0 3.330 3.310 3.330 3.190 3.360 587,000 1,945,760 3.3148 2.984 2.966 2.984 2.859 3.011 655,003 2.9706 4.39%
2019-10-10 0 3.190 3.180 3.200 3.130 3.250 1,388,000 4,432,460 3.1934 2.859 2.850 2.868 2.805 2.913 1,548,799 2.8619 1.59%
2019-10-09 0 3.140 3.140 3.150 3.120 3.250 818,000 2,599,730 3.1782 2.814 2.814 2.823 2.796 2.913 912,765 2.8482 -1.26%
2019-10-08 0 3.180 3.150 3.180 3.090 3.200 729,000 2,292,530 3.1448 2.850 2.823 2.850 2.769 2.868 813,454 2.8183 1.60%
2019-10-04 0 3.130 3.070 3.130 3.060 3.160 1,477,000 4,615,930 3.1252 2.805 2.751 2.805 2.742 2.832 1,648,109 2.8007 0.32%
2019-10-03 0 3.120 3.110 3.120 3.090 3.160 1,350,000 4,222,800 3.1280 2.796 2.787 2.796 2.769 2.832 1,506,396 2.8032 0.32%
2019-10-02 0 3.220 3.220 3.230 3.180 3.310 1,140,000 3,686,390 3.2337 2.787 2.787 2.796 2.752 2.865 1,317,061 2.7990 -0.92%
2019-09-30 0 3.250 3.240 3.250 3.120 3.290 943,000 3,063,880 3.2491 2.813 2.804 2.813 2.701 2.848 1,089,463 2.8123 0.31%
2019-09-27 0 3.240 3.190 3.240 3.150 3.240 1,031,000 3,300,670 3.2014 2.804 2.761 2.804 2.727 2.804 1,191,131 2.7710 1.25%
2019-09-26 0 3.200 3.170 3.200 3.120 3.200 1,238,000 3,907,770 3.1565 2.770 2.744 2.770 2.701 2.770 1,430,282 2.7322 1.27%
2019-09-25 0 3.160 3.160 3.180 3.160 3.230 991,000 3,160,460 3.1892 2.735 2.735 2.752 2.735 2.796 1,144,919 2.7604 -0.63%
2019-09-24 0 3.180 3.180 3.190 3.090 3.230 2,001,000 6,329,830 3.1633 2.752 2.752 2.761 2.675 2.796 2,311,788 2.7381 0.00%
2019-09-23 0 3.180 3.180 3.200 3.180 3.290 452,000 1,465,750 3.2428 2.752 2.752 2.770 2.752 2.848 522,203 2.8069 -1.85%
2019-09-20 0 3.240 3.230 3.240 3.240 3.400 2,233,000 7,401,490 3.3146 2.804 2.796 2.804 2.804 2.943 2,579,822 2.8690 -3.57%
2019-09-19 0 3.360 3.360 3.370 3.300 3.390 1,002,000 3,370,140 3.3634 2.908 2.908 2.917 2.856 2.934 1,157,627 2.9112 0.60%
2019-09-18 0 3.340 3.340 3.350 3.330 3.420 996,000 3,347,980 3.3614 2.891 2.891 2.900 2.882 2.960 1,150,695 2.9095 -0.60%
2019-09-17 0 3.360 3.350 3.360 3.310 3.380 857,000 2,874,810 3.3545 2.908 2.900 2.908 2.865 2.926 990,106 2.9035 0.90%
2019-09-16 0 3.330 3.320 3.350 3.300 3.400 721,000 2,416,190 3.3512 2.882 2.874 2.900 2.856 2.943 832,983 2.9006 -1.19%
2019-09-13 0 3.370 3.370 3.390 3.350 3.410 708,000 2,397,950 3.3869 2.917 2.917 2.934 2.900 2.952 817,964 2.9316 1.51%
2019-09-12 0 3.320 3.290 3.320 3.300 3.360 1,210,000 4,035,870 3.3354 2.874 2.848 2.874 2.856 2.908 1,397,933 2.8870 -1.19%
2019-09-11 0 3.360 3.350 3.370 3.260 3.420 1,104,000 3,706,010 3.3569 2.908 2.900 2.917 2.822 2.960 1,275,469 2.9056 0.60%
2019-09-10 0 3.340 3.320 3.340 3.320 3.410 837,000 2,796,870 3.3415 2.891 2.874 2.891 2.874 2.952 967,000 2.8923 0.91%
2019-09-09 0 3.310 3.310 3.330 3.310 3.410 882,000 2,954,440 3.3497 2.865 2.865 2.882 2.865 2.952 1,018,989 2.8994 -1.19%
2019-09-06 0 3.350 3.320 3.360 3.300 3.440 1,103,000 3,676,530 3.3332 2.900 2.874 2.908 2.856 2.978 1,274,314 2.8851 0.60%
2019-09-05 0 3.330 3.320 3.340 3.270 3.400 959,000 3,209,390 3.3466 2.882 2.874 2.891 2.830 2.943 1,107,949 2.8967 0.30%
2019-09-04 0 3.320 3.270 3.320 3.240 3.390 1,458,000 4,825,590 3.3097 2.874 2.830 2.874 2.804 2.934 1,684,452 2.8648 1.22%
2019-09-03 0 3.280 3.290 3.330 3.220 3.370 1,226,000 4,027,210 3.2848 2.839 2.848 2.882 2.787 2.917 1,416,418 2.8432 1.55%
2019-09-02 0 3.230 3.190 3.230 3.180 3.350 1,149,000 3,761,130 3.2734 2.796 2.761 2.796 2.752 2.900 1,327,459 2.8333 -2.12%
2019-08-30 0 3.300 3.260 3.300 3.230 3.330 1,030,000 3,375,790 3.2775 2.856 2.822 2.856 2.796 2.882 1,189,976 2.8369 1.85%
2019-08-29 0 3.240 3.220 3.230 3.230 3.340 1,032,000 3,383,920 3.2790 2.804 2.787 2.796 2.796 2.891 1,192,287 2.8382 0.62%
2019-08-28 0 3.220 3.210 3.240 3.120 3.290 1,164,000 3,740,880 3.2138 2.787 2.778 2.804 2.701 2.848 1,344,788 2.7818 -3.30%
2019-08-27 0 3.330 3.230 3.270 3.220 3.360 740,000 2,409,850 3.2566 2.882 2.796 2.830 2.787 2.908 854,934 2.8188 2.15%
2019-08-26 0 3.260 3.210 3.260 3.150 3.350 821,000 2,650,910 3.2289 2.822 2.778 2.822 2.727 2.900 948,515 2.7948 -2.10%
2019-08-23 0 3.330 3.270 3.330 3.280 3.470 1,058,000 3,556,870 3.3619 2.882 2.830 2.882 2.839 3.004 1,222,325 2.9099 -2.06%
2019-08-22 0 3.400 3.380 3.400 3.360 3.500 846,000 2,894,000 3.4208 2.943 2.926 2.943 2.908 3.029 977,398 2.9609 0.29%
2019-08-21 0 3.390 3.360 3.390 3.340 3.440 979,000 3,334,530 3.4061 2.934 2.908 2.934 2.891 2.978 1,131,055 2.9482 -0.59%
2019-08-20 0 3.410 3.370 3.420 3.360 3.520 1,042,000 3,545,010 3.4021 2.952 2.917 2.960 2.908 3.047 1,203,840 2.9448 1.79%
2019-08-19 0 3.350 3.300 3.350 3.310 3.380 960,000 3,211,450 3.3453 2.900 2.856 2.900 2.865 2.926 1,109,104 2.8955 1.82%
2019-08-16 0 3.290 3.280 3.340 3.240 3.360 1,006,000 3,314,660 3.2949 2.848 2.839 2.891 2.804 2.908 1,162,248 2.8519 0.30%
2019-08-15 0 3.280 3.230 3.280 3.200 3.370 1,580,000 5,236,320 3.3141 2.839 2.796 2.839 2.770 2.917 1,825,400 2.8686 -1.80%
2019-08-14 0 3.340 3.240 3.360 3.160 3.360 1,569,000 5,066,020 3.2288 2.891 2.804 2.908 2.735 2.908 1,812,692 2.7948 2.77%
2019-08-13 0 3.250 3.220 3.260 3.130 3.280 1,806,000 5,772,680 3.1964 2.813 2.787 2.822 2.709 2.839 2,086,502 2.7667 -1.22%
2019-08-12 0 3.290 3.220 3.300 3.210 3.300 1,326,000 4,325,620 3.2622 2.848 2.787 2.856 2.778 2.856 1,531,950 2.8236 0.00%
2019-08-09 0 3.290 3.240 3.310 3.230 3.320 1,591,000 5,229,070 3.2867 2.848 2.804 2.865 2.796 2.874 1,838,109 2.8448 1.23%
2019-08-08 0 3.250 3.220 3.250 3.200 3.340 1,682,000 5,514,940 3.2788 2.813 2.787 2.813 2.770 2.891 1,943,242 2.8380 1.25%
2019-08-07 0 3.210 3.200 3.210 3.200 3.300 1,915,000 6,162,770 3.2182 2.778 2.770 2.778 2.770 2.856 2,212,431 2.7855 -0.93%
2019-08-06 0 3.240 3.140 3.240 3.040 3.360 1,215,000 3,871,990 3.1868 2.804 2.718 2.804 2.631 2.908 1,403,710 2.7584 -0.61%
2019-08-05 0 3.260 3.230 3.270 3.160 3.390 1,317,000 4,290,230 3.2576 2.822 2.796 2.830 2.735 2.934 1,521,552 2.8196 -2.10%
2019-08-02 0 3.330 3.280 3.340 3.290 3.380 1,285,000 4,266,380 3.3201 2.882 2.839 2.891 2.848 2.926 1,484,582 2.8738 -0.60%
2019-08-01 0 3.350 3.340 3.350 3.320 3.440 1,210,000 4,080,690 3.3725 2.900 2.891 2.900 2.874 2.978 1,397,933 2.9191 -0.30%
2019-07-31 0 3.360 3.320 3.360 3.330 3.490 953,000 3,198,190 3.3559 2.908 2.874 2.908 2.882 3.021 1,101,017 2.9048 -1.18%
2019-07-30 0 3.400 3.350 3.400 3.330 3.570 1,555,000 5,316,460 3.4189 2.943 2.900 2.943 2.882 3.090 1,796,517 2.9593 2.10%
2019-07-29 0 3.330 3.310 3.330 3.300 3.400 1,144,000 3,824,660 3.3432 2.882 2.865 2.882 2.856 2.943 1,321,682 2.8938 -0.30%
2019-07-26 0 3.340 3.320 3.350 3.340 3.370 1,457,000 4,880,500 3.3497 2.891 2.874 2.900 2.891 2.917 1,683,296 2.8994 -0.30%
2019-07-25 0 3.350 3.320 3.350 3.330 3.390 1,160,000 3,888,360 3.3520 2.900 2.874 2.900 2.882 2.934 1,340,167 2.9014 -0.30%
2019-07-24 0 3.360 3.340 3.360 3.320 3.360 1,522,000 5,087,310 3.3425 2.908 2.891 2.908 2.874 2.908 1,758,392 2.8932 1.51%
2019-07-23 0 3.310 3.260 3.320 3.210 3.350 1,068,000 3,508,520 3.2851 2.865 2.822 2.874 2.778 2.900 1,233,878 2.8435 3.44%
2019-07-22 0 3.200 3.200 3.220 3.120 3.470 1,259,000 4,058,840 3.2239 2.770 2.770 2.787 2.701 3.004 1,454,544 2.7905 -3.32%
2019-07-19 0 3.310 3.300 3.310 3.290 3.370 777,000 2,581,850 3.3228 2.865 2.856 2.865 2.848 2.917 897,681 2.8761 -1.49%
2019-07-18 0 3.360 3.330 3.340 3.310 3.370 993,000 3,326,950 3.3504 2.908 2.882 2.891 2.865 2.917 1,147,229 2.9000 0.00%
2019-07-17 0 3.360 3.340 3.360 3.330 3.400 306,000 1,029,700 3.3650 2.908 2.891 2.908 2.882 2.943 353,527 2.9126 0.60%
2019-07-16 0 3.340 3.340 3.350 3.340 3.400 639,000 2,149,620 3.3640 2.891 2.891 2.900 2.891 2.943 738,247 2.9118 -0.60%
2019-07-15 0 3.360 3.350 3.360 3.350 3.580 785,000 2,663,980 3.3936 2.908 2.900 2.908 2.900 3.099 906,923 2.9374 -1.47%
2019-07-12 0 3.410 3.380 3.430 3.300 3.430 987,000 3,338,300 3.3823 2.952 2.926 2.969 2.856 2.969 1,140,297 2.9276 0.29%
2019-07-11 0 3.400 3.330 3.400 3.350 3.410 976,000 3,304,170 3.3854 2.943 2.882 2.943 2.900 2.952 1,127,589 2.9303 1.80%
2019-07-10 0 3.340 3.330 3.350 3.330 3.350 1,063,000 3,552,810 3.3422 2.891 2.882 2.900 2.882 2.900 1,228,101 2.8929 0.60%
2019-07-09 0 3.320 3.320 3.360 3.240 3.500 1,018,000 3,420,970 3.3605 2.874 2.874 2.908 2.804 3.029 1,176,112 2.9087 -1.19%
2019-07-08 0 3.360 3.330 3.360 3.320 3.390 999,000 3,349,080 3.3524 2.908 2.882 2.908 2.874 2.934 1,154,161 2.9017 0.30%
2019-07-05 0 3.350 3.330 3.350 3.300 3.410 1,062,000 3,558,940 3.3512 2.900 2.882 2.900 2.856 2.952 1,226,946 2.9006 -0.89%
2019-07-04 0 3.380 3.360 3.380 3.370 3.420 501,000 1,702,700 3.3986 2.926 2.908 2.926 2.917 2.960 578,814 2.9417 -0.29%
2019-07-03 0 3.390 3.310 3.390 3.310 3.430 500,000 1,687,510 3.3750 2.934 2.865 2.934 2.865 2.969 577,658 2.9213 0.30%
2019-07-02 0 3.380 3.360 3.380 3.360 3.450 522,000 1,771,650 3.3940 2.926 2.908 2.926 2.908 2.986 603,075 2.9377 1.81%
2019-06-28 0 3.320 3.320 3.360 3.240 3.500 1,798,000 6,122,960 3.4054 2.874 2.874 2.908 2.804 3.029 2,077,259 2.9476 -1.78%
2019-06-27 0 3.380 3.360 3.380 3.360 3.450 1,001,000 3,388,520 3.3851 2.926 2.908 2.926 2.908 2.986 1,156,472 2.9300 -0.59%
2019-06-26 0 3.400 3.400 3.430 3.360 3.440 908,000 3,086,200 3.3989 2.943 2.943 2.969 2.908 2.978 1,049,027 2.9420 -0.87%
2019-06-25 0 3.430 3.380 3.430 3.330 3.540 1,054,000 3,586,780 3.4030 2.969 2.926 2.969 2.882 3.064 1,217,704 2.9455 1.48%
2019-06-24 0 3.380 3.320 3.380 3.300 3.490 974,000 3,297,110 3.3851 2.926 2.874 2.926 2.856 3.021 1,125,278 2.9300 -0.29%
2019-06-21 0 3.390 3.320 3.490 3.120 3.390 1,576,000 5,054,940 3.2074 2.934 2.874 3.021 2.701 2.934 1,820,779 2.7763 6.27%
2019-06-20 0 3.190 3.150 3.200 3.160 3.280 1,013,000 3,260,080 3.2182 2.761 2.727 2.770 2.735 2.839 1,170,336 2.7856 -1.54%
2019-06-19 0 3.240 3.150 3.240 3.150 3.340 1,512,000 4,913,740 3.2498 2.804 2.727 2.804 2.727 2.891 1,746,839 2.8129 -0.61%
2019-06-18 0 3.260 3.240 3.270 3.210 3.340 1,078,000 3,526,580 3.2714 2.822 2.804 2.830 2.778 2.891 1,245,431 2.8316 0.31%
2019-06-17 0 3.250 3.220 3.260 3.230 3.310 1,121,000 3,671,280 3.2750 2.813 2.787 2.822 2.796 2.865 1,295,110 2.8347 0.00%
2019-06-14 0 3.250 3.200 3.250 3.210 3.430 1,110,000 3,679,040 3.3145 2.813 2.770 2.813 2.778 2.969 1,282,401 2.8689 -2.99%
2019-06-13 0 3.350 3.270 3.350 3.190 3.360 1,323,000 4,384,520 3.3141 2.900 2.830 2.900 2.761 2.908 1,528,484 2.8685 1.82%
2019-06-12 0 3.290 3.250 3.290 3.230 3.370 598,000 1,987,700 3.3239 2.848 2.813 2.848 2.796 2.917 690,879 2.8771 0.00%
2019-06-11 0 3.290 3.280 3.290 3.280 3.360 1,453,000 4,838,140 3.3298 2.848 2.839 2.848 2.839 2.908 1,678,675 2.8821 -1.50%
2019-06-10 0 3.340 3.290 3.350 3.290 3.350 1,011,000 3,375,690 3.3390 2.891 2.848 2.900 2.848 2.900 1,168,025 2.8901 -0.89%
2019-06-06 0 3.370 3.360 3.370 3.340 3.490 1,193,000 4,057,680 3.4012 2.917 2.908 2.917 2.891 3.021 1,378,293 2.9440 -2.03%
2019-06-05 0 3.440 3.410 3.460 3.410 3.540 903,000 3,124,480 3.4601 2.978 2.952 2.995 2.952 3.064 1,043,251 2.9949 -2.27%
2019-06-04 0 3.520 3.480 3.520 3.320 3.520 1,402,000 4,769,500 3.4019 3.047 3.012 3.047 2.874 3.047 1,619,754 2.9446 1.73%
2019-06-03 0 3.460 3.400 3.410 3.330 3.600 977,000 3,320,890 3.3991 2.995 2.943 2.952 2.882 3.116 1,128,744 2.9421 -0.57%
2019-05-31 0 3.480 3.490 3.530 3.140 3.490 2,159,000 7,173,370 3.3225 3.012 3.021 3.055 2.718 3.021 2,494,328 2.8759 8.75%
2019-05-30 0 3.200 3.250 3.280 2.730 3.280 2,816,000 8,380,490 2.9760 2.770 2.813 2.839 2.363 2.839 3,253,371 2.5759 -1.54%
2019-05-29 0 3.250 3.190 3.240 3.190 3.370 2,688,000 8,955,000 3.3315 2.813 2.761 2.804 2.761 2.917 3,105,491 2.8836 -2.69%
2019-05-28 0 3.340 3.390 3.580 3.220 3.610 4,587,000 15,572,210 3.3949 2.891 2.934 3.099 2.787 3.125 5,299,437 2.9385 -5.38%
2019-05-27 0 3.530 3.500 3.550 3.430 3.820 1,327,000 4,674,290 3.5224 3.055 3.029 3.073 2.969 3.306 1,533,105 3.0489 1.15%
2019-05-24 0 3.490 3.480 3.500 3.310 3.500 1,318,000 4,545,980 3.4492 3.021 3.012 3.029 2.865 3.029 1,522,707 2.9855 4.49%
2019-05-23 0 3.340 3.340 3.400 3.280 3.400 1,724,000 5,743,030 3.3312 2.891 2.891 2.943 2.839 2.943 1,991,766 2.8834 -0.30%
2019-05-22 0 3.350 3.340 3.390 3.330 3.440 1,676,000 5,666,925 3.3812 2.900 2.891 2.934 2.882 2.978 1,936,311 2.9267 0.00%
2019-05-21 0 3.350 3.350 3.390 3.310 3.530 1,243,000 4,236,060 3.4079 2.900 2.900 2.934 2.865 3.055 1,436,058 2.9498 -0.59%
2019-05-20 0 3.370 3.330 3.380 3.300 3.470 1,349,000 4,531,740 3.3593 2.917 2.882 2.926 2.856 3.004 1,558,522 2.9077 -0.88%
2019-05-17 0 3.400 3.400 3.420 3.350 3.480 1,111,000 3,814,490 3.4334 2.943 2.943 2.960 2.900 3.012 1,283,557 2.9718 0.89%
2019-05-16 0 3.370 3.370 3.390 3.230 3.450 1,336,000 4,440,880 3.3240 2.917 2.917 2.934 2.796 2.986 1,543,503 2.8771 1.51%
2019-05-15 0 3.320 3.310 3.320 3.280 3.550 2,236,000 7,689,990 3.4392 2.874 2.865 2.874 2.839 3.073 2,583,288 2.9768 2.15%
2019-05-14 0 3.250 3.250 3.260 3.060 3.380 1,103,000 3,531,430 3.2017 2.813 2.813 2.822 2.649 2.926 1,274,314 2.7712 2.20%
2019-05-10 0 3.180 3.180 3.190 3.050 3.340 960,000 3,050,100 3.1772 2.752 2.752 2.761 2.640 2.891 1,109,104 2.7501 2.25%
2019-05-09 0 3.110 3.060 3.120 3.020 3.260 1,215,000 3,758,420 3.0933 2.692 2.649 2.701 2.614 2.822 1,403,710 2.6775 -1.89%
2019-05-08 0 3.170 3.130 3.170 2.970 3.500 1,950,000 6,387,850 3.2758 2.744 2.709 2.744 2.571 3.029 2,252,867 2.8354 3.59%
2019-05-07 0 3.060 3.040 3.070 2.880 3.080 1,248,000 3,741,430 2.9979 2.649 2.631 2.657 2.493 2.666 1,441,835 2.5949 4.79%
2019-05-06 0 2.920 2.890 2.920 2.870 2.980 1,194,000 3,482,220 2.9164 2.527 2.501 2.527 2.484 2.579 1,379,448 2.5244 -2.99%
2019-05-03 0 3.010 3.000 3.010 2.910 3.080 2,470,000 7,252,560 2.9363 2.605 2.597 2.605 2.519 2.666 2,853,632 2.5415 3.08%
2019-05-02 0 2.920 2.900 2.920 2.890 2.970 875,000 2,555,340 2.9204 2.527 2.510 2.527 2.501 2.571 1,010,902 2.5278 0.00%
2019-04-30 0 2.920 2.900 2.910 2.880 2.960 1,827,020 5,348,009 2.9272 2.527 2.510 2.519 2.493 2.562 2,110,786 2.5337 -0.68%
2019-04-29 0 2.940 2.910 2.950 2.900 3.030 1,356,000 4,014,070 2.9602 2.545 2.519 2.553 2.510 2.623 1,566,609 2.5623 1.03%
2019-04-26 0 2.910 2.890 2.910 2.880 2.920 916,000 2,659,290 2.9032 2.519 2.501 2.519 2.493 2.527 1,058,270 2.5129 -0.34%
2019-04-25 0 2.920 2.900 2.920 2.900 2.940 782,000 2,279,890 2.9155 2.527 2.510 2.527 2.510 2.545 903,458 2.5235 0.00%
2019-04-24 0 2.920 2.910 2.920 2.870 2.930 1,692,000 4,908,720 2.9011 2.527 2.519 2.527 2.484 2.536 1,954,796 2.5111 0.69%
2019-04-23 0 2.900 2.880 2.900 2.860 2.930 1,710,000 4,958,940 2.9000 2.510 2.493 2.510 2.476 2.536 1,975,591 2.5101 0.00%
2019-04-18 0 2.900 2.890 2.900 2.870 2.910 1,866,000 5,411,860 2.9002 2.510 2.501 2.510 2.484 2.519 2,155,821 2.5103 0.35%
2019-04-17 0 2.890 2.880 2.910 2.860 2.920 1,885,000 5,445,460 2.8888 2.501 2.493 2.519 2.476 2.527 2,177,772 2.5005 0.35%
2019-04-16 0 2.880 2.870 2.880 2.870 2.900 1,332,000 3,856,290 2.8951 2.493 2.484 2.493 2.484 2.510 1,538,882 2.5059 -0.69%
2019-04-15 0 2.900 2.880 2.900 2.850 2.940 1,941,000 5,608,030 2.8892 2.510 2.493 2.510 2.467 2.545 2,242,469 2.5008 -0.68%
2019-04-12 0 2.920 2.890 2.920 2.900 2.980 2,113,000 6,219,590 2.9435 2.527 2.501 2.527 2.510 2.579 2,441,184 2.5478 0.69%
2019-04-11 0 2.900 2.890 2.920 2.880 3.040 3,914,000 11,398,080 2.9121 2.510 2.501 2.527 2.493 2.631 4,521,909 2.5206 0.35%
2019-04-10 0 2.890 2.880 2.890 2.860 2.920 1,514,000 4,372,480 2.8880 2.501 2.493 2.501 2.476 2.527 1,749,149 2.4998 -0.34%
2019-04-09 0 2.900 2.890 2.900 2.870 2.920 968,000 2,796,430 2.8889 2.510 2.501 2.510 2.484 2.527 1,118,346 2.5005 0.35%
2019-04-08 0 2.890 2.880 2.900 2.850 2.930 2,471,000 7,134,570 2.8873 2.501 2.493 2.510 2.467 2.536 2,854,787 2.4992 0.00%
2019-04-04 0 2.890 2.870 2.890 2.870 2.940 1,229,186 3,577,142 2.9102 2.501 2.484 2.501 2.484 2.545 1,420,099 2.5189 0.35%
2019-04-03 0 2.880 2.870 2.890 2.840 2.950 1,205,000 3,470,330 2.8799 2.493 2.484 2.501 2.458 2.553 1,392,156 2.4928 -0.69%
2019-04-02 0 2.900 2.890 2.900 2.860 2.930 2,027,000 5,877,170 2.8994 2.510 2.501 2.510 2.476 2.536 2,341,827 2.5097 -0.68%
2019-04-01 0 2.920 2.910 2.970 2.820 2.990 2,719,000 7,923,850 2.9143 2.527 2.519 2.571 2.441 2.588 3,141,306 2.5225 2.46%
2019-03-29 0 2.850 2.850 2.860 2.810 2.900 2,555,000 7,266,130 2.8439 2.467 2.467 2.476 2.432 2.510 2,951,834 2.4616 0.71%
2019-03-28 0 2.830 2.820 2.830 2.800 2.840 1,677,000 4,741,690 2.8275 2.450 2.441 2.450 2.424 2.458 1,937,466 2.4474 0.00%
2019-03-27 0 2.830 2.810 2.830 2.800 2.830 1,466,000 4,144,150 2.8268 2.450 2.432 2.450 2.424 2.450 1,693,694 2.4468 0.35%
2019-03-26 0 2.820 2.820 2.830 2.800 2.840 950,000 2,676,500 2.8174 2.441 2.441 2.450 2.424 2.458 1,097,551 2.4386 0.36%
2019-03-25 0 2.810 2.810 2.820 2.800 2.850 946,000 2,672,950 2.8255 2.432 2.432 2.441 2.424 2.467 1,092,929 2.4457 -1.06%
2019-03-22 0 2.840 2.820 2.840 2.810 2.840 1,211,000 3,425,460 2.8286 2.458 2.441 2.458 2.432 2.458 1,399,088 2.4484 0.35%
2019-03-21 0 2.830 2.830 2.840 2.810 2.860 1,861,000 5,259,220 2.8260 2.450 2.450 2.458 2.432 2.476 2,150,044 2.4461 0.35%
2019-03-20 0 2.820 2.820 2.830 2.810 2.840 1,829,000 5,166,830 2.8249 2.441 2.441 2.450 2.432 2.458 2,113,074 2.4452 0.36%
2019-03-19 0 2.810 2.800 2.820 2.800 2.810 25,000 70,130 2.8052 2.432 2.424 2.441 2.424 2.432 28,883 2.4281 0.36%
2019-03-18 0 2.800 2.800 2.810 2.750 2.860 1,036,000 2,899,700 2.7989 2.424 2.424 2.432 2.380 2.476 1,196,908 2.4227 -1.75%
2019-03-15 0 2.850 2.840 2.860 2.810 2.870 83,000 236,270 2.8466 2.467 2.458 2.476 2.432 2.484 95,891 2.4639 0.71%
2019-03-14 0 2.830 2.810 2.830 2.800 2.900 294,000 836,390 2.8449 2.450 2.432 2.450 2.424 2.510 339,663 2.4624 -2.41%
2019-03-13 0 2.900 2.880 2.900 2.800 2.960 1,214,000 3,479,650 2.8663 2.510 2.493 2.510 2.424 2.562 1,402,554 2.4809 3.57%
2019-03-12 0 2.800 2.800 2.820 2.800 2.820 37,000 103,670 2.8019 2.424 2.424 2.441 2.424 2.441 42,747 2.4252 -0.36%
2019-03-11 0 2.810 2.800 2.810 2.800 2.810 907,000 2,541,920 2.8026 2.432 2.424 2.432 2.424 2.432 1,047,872 2.4258 0.00%
2019-03-08 0 2.810 2.810 2.830 2.810 2.820 88,000 247,600 2.8136 2.432 2.432 2.450 2.432 2.441 101,668 2.4354 -0.71%
2019-03-07 0 2.830 2.830 2.840 2.800 2.840 593,000 1,669,580 2.8155 2.450 2.450 2.458 2.424 2.458 685,103 2.4370 0.71%
2019-03-06 0 2.810 2.800 2.810 2.800 2.810 127,000 356,050 2.8035 2.432 2.424 2.432 2.424 2.432 146,725 2.4266 0.36%
2019-03-05 0 2.800 2.800 2.820 2.800 2.830 1,199,000 3,368,060 2.8091 2.424 2.424 2.441 2.424 2.450 1,385,225 2.4314 -0.36%
2019-03-04 0 2.810 2.800 2.810 2.800 2.810 343,000 960,640 2.8007 2.432 2.424 2.432 2.424 2.432 396,274 2.4242 0.00%
2019-03-01 0 2.810 2.800 2.810 2.800 2.860 1,984,000 5,574,650 2.8098 2.432 2.424 2.432 2.424 2.476 2,292,148 2.4321 0.36%
2019-02-28 0 2.800 2.800 2.810 2.800 2.820 1,326,000 3,720,190 2.8056 2.424 2.424 2.432 2.424 2.441 1,531,950 2.4284 -0.71%
2019-02-27 0 2.820 2.800 2.830 2.800 2.830 3,684,000 10,345,780 2.8083 2.441 2.424 2.450 2.424 2.450 4,256,186 2.4308 0.71%
2019-02-26 0 2.800 2.800 2.810 2.800 2.820 8,105,186 22,677,992 2.7980 2.424 2.424 2.432 2.424 2.441 9,364,055 2.4218

Webb-site Database - Powered By Linux Group

Back to top