Starjoy Wellness and Travel Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03662  2019-03-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.425 0.415 0.425 0.415 0.425 342,000 141,940 0.4150 0.425 0.415 0.425 0.415 0.425 342,000 0.4150 2.41%
2026-02-03 0 0.415 0.415 0.420 0.410 0.425 118,000 48,945 0.4148 0.415 0.415 0.420 0.410 0.425 118,000 0.4148 0.00%
2026-02-02 0 0.415 0.415 0.420 0.415 0.420 894,000 375,460 0.4200 0.415 0.415 0.420 0.415 0.420 894,000 0.4200 -1.19%
2026-01-30 0 0.420 0.420 0.425 0.420 0.425 22,000 9,345 0.4248 0.420 0.420 0.425 0.420 0.425 22,000 0.4248 -1.18%
2026-01-29 0 0.425 0.420 0.425 0.405 0.425 1,005,000 414,470 0.4124 0.425 0.420 0.425 0.405 0.425 1,005,000 0.4124 2.41%
2026-01-28 0 0.415 0.415 0.420 0.405 0.420 540,000 222,550 0.4121 0.415 0.415 0.420 0.405 0.420 540,000 0.4121 -2.35%
2026-01-27 0 0.425 0.410 0.425 0.410 0.425 205,000 86,060 0.4198 0.425 0.410 0.425 0.410 0.425 205,000 0.4198 1.19%
2026-01-26 0 0.420 0.410 0.420 0.415 0.420 24,000 10,045 0.4185 0.420 0.410 0.420 0.415 0.420 24,000 0.4185 1.20%
2026-01-23 0 0.415 0.405 0.415 0.405 0.415 157,000 64,890 0.4133 0.415 0.405 0.415 0.405 0.415 157,000 0.4133 1.22%
2026-01-22 0 0.410 0.405 0.410 0.405 0.415 456,000 185,940 0.4078 0.410 0.405 0.410 0.405 0.415 456,000 0.4078 0.00%
2026-01-21 0 0.410 0.410 0.420 0.405 0.415 542,000 220,140 0.4062 0.410 0.410 0.420 0.405 0.415 542,000 0.4062 0.00%
2026-01-20 0 0.410 0.405 0.410 0.400 0.420 654,000 263,435 0.4028 0.410 0.405 0.410 0.400 0.420 654,000 0.4028 0.00%
2026-01-19 0 0.410 0.410 0.415 0.400 0.415 150,000 61,500 0.4100 0.410 0.410 0.415 0.400 0.415 150,000 0.4100 -2.38%
2026-01-16 0 0.420 0.405 0.420 0.400 0.420 439,000 176,830 0.4028 0.420 0.405 0.420 0.400 0.420 439,000 0.4028 1.20%
2026-01-15 0 0.415 0.400 0.415 0.400 0.415 277,842 111,969 0.4030 0.415 0.400 0.415 0.400 0.415 277,842 0.4030 1.22%
2026-01-14 0 0.410 0.405 0.410 0.400 0.410 495,000 202,770 0.4096 0.410 0.405 0.410 0.400 0.410 495,000 0.4096 -1.20%
2026-01-13 0 0.415 0.410 0.415 0.410 0.415 64,000 26,290 0.4108 0.415 0.410 0.415 0.410 0.415 64,000 0.4108 -1.19%
2026-01-09 0 0.420 0.410 0.420 0.420 0.420 355,000 149,110 0.4200 0.420 0.410 0.420 0.420 0.420 355,000 0.4200 0.00%
2026-01-08 0 0.420 0.420 0.430 0.415 0.430 105,000 43,670 0.4159 0.420 0.420 0.430 0.415 0.430 105,000 0.4159 -2.33%
2026-01-07 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.420 0.430 0.430 0.430 20,000 0.4300 0.00%
2026-01-06 0 0.430 0.425 0.435 0.420 0.430 135,000 57,815 0.4283 0.430 0.425 0.435 0.420 0.430 135,000 0.4283 -1.15%
2026-01-05 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2025-12-31 0 0.435 0.420 0.435 0.405 0.435 3,000 1,245 0.4150 0.435 0.420 0.435 0.405 0.435 3,000 0.4150 3.57%
2025-12-30 0 0.420 0.430 0.435 0.420 0.435 136,000 57,230 0.4208 0.420 0.430 0.435 0.420 0.435 136,000 0.4208 -2.33%
2025-12-29 0 0.430 0.425 0.430 0.425 0.430 362,000 154,320 0.4263 0.430 0.425 0.430 0.425 0.430 362,000 0.4263 0.00%
2025-12-24 0 0.430 0.430 0.440 0.430 0.450 36,516 15,791 0.4324 0.430 0.430 0.440 0.430 0.450 36,516 0.4324 -1.15%
2025-12-23 0 0.435 0.425 0.435 0.430 0.440 138,000 60,105 0.4355 0.435 0.425 0.435 0.430 0.440 138,000 0.4355 -1.14%
2025-12-22 0 0.440 0.435 0.440 0.435 0.440 105,000 46,175 0.4398 0.440 0.435 0.440 0.435 0.440 105,000 0.4398 -1.12%
2025-12-19 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2025-12-18 0 0.445 0.430 0.450 0.430 0.445 402,000 173,245 0.4310 0.445 0.430 0.450 0.430 0.445 402,000 0.4310 -1.11%
2025-12-17 0 0.450 0.440 0.450 0.440 0.450 4,000 1,790 0.4475 0.450 0.440 0.450 0.440 0.450 4,000 0.4475 2.27%
2025-12-16 0 0.440 0.440 0.445 0.440 0.445 194,000 85,375 0.4401 0.440 0.440 0.445 0.440 0.445 194,000 0.4401 0.00%
2025-12-15 0 0.440 0.425 0.445 0.430 0.445 16,000 7,100 0.4438 0.440 0.425 0.445 0.430 0.445 16,000 0.4438 -1.12%
2025-12-12 0 0.445 0.435 0.445 0.425 0.445 327,000 140,535 0.4298 0.445 0.435 0.445 0.425 0.445 327,000 0.4298 1.14%
2025-12-11 0 0.440 0.435 0.450 0.440 0.450 89,000 39,190 0.4403 0.440 0.435 0.450 0.440 0.450 89,000 0.4403 0.00%
2025-12-10 0 0.440 0.440 0.450 0.440 0.450 18,000 7,960 0.4422 0.440 0.440 0.450 0.440 0.450 18,000 0.4422 -1.12%
2025-12-09 0 0.445 0.445 0.460 0.435 0.445 364,000 159,940 0.4394 0.445 0.445 0.460 0.435 0.445 364,000 0.4394 0.00%
2025-12-08 0 0.445 0.445 0.450 0.440 0.460 28,000 12,530 0.4475 0.445 0.445 0.450 0.440 0.460 28,000 0.4475 -2.20%
2025-12-05 0 0.455 0.445 0.455 0.450 0.460 50,000 22,540 0.4508 0.455 0.445 0.455 0.450 0.460 50,000 0.4508 1.11%
2025-12-04 0 0.450 0.445 0.450 0.440 0.450 42,000 18,630 0.4436 0.450 0.445 0.450 0.440 0.450 42,000 0.4436 0.00%
2025-12-03 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - -1.10%
2025-12-02 0 0.455 0.445 0.460 0.445 0.455 9,000 4,075 0.4528 0.455 0.445 0.460 0.445 0.455 9,000 0.4528 2.25%
2025-12-01 0 0.445 0.450 0.455 0.445 0.450 80,000 35,640 0.4455 0.445 0.450 0.455 0.445 0.450 80,000 0.4455 -2.20%
2025-11-28 0 0.455 0.455 0.460 0.450 0.460 290,000 130,585 0.4503 0.455 0.455 0.460 0.450 0.460 290,000 0.4503 1.11%
2025-11-27 0 0.450 0.445 0.450 0.440 0.450 37,000 16,340 0.4416 0.450 0.445 0.450 0.440 0.450 37,000 0.4416 0.00%
2025-11-26 0 0.450 0.445 0.450 0.440 0.450 203,000 89,800 0.4424 0.450 0.445 0.450 0.440 0.450 203,000 0.4424 0.00%
2025-11-25 0 0.450 0.440 0.450 0.440 0.450 323,000 143,085 0.4430 0.450 0.440 0.450 0.440 0.450 323,000 0.4430 0.00%
2025-11-24 0 0.450 0.440 0.450 0.440 0.450 899,000 395,900 0.4404 0.450 0.440 0.450 0.440 0.450 899,000 0.4404 -1.10%
2025-11-21 0 0.455 0.440 0.460 0.440 0.460 20,000 8,980 0.4490 0.455 0.440 0.460 0.440 0.460 20,000 0.4490 3.41%
2025-11-20 0 0.440 0.440 0.450 0.440 0.450 34,000 15,280 0.4494 0.440 0.440 0.450 0.440 0.450 34,000 0.4494 -2.22%
2025-11-19 0 0.450 0.450 0.455 0.440 0.455 284,000 127,425 0.4487 0.450 0.450 0.455 0.440 0.455 284,000 0.4487 0.00%
2025-11-18 0 0.450 0.450 0.455 0.445 0.460 180,000 81,100 0.4506 0.450 0.450 0.455 0.445 0.460 180,000 0.4506 0.00%
2025-11-17 0 0.450 0.450 0.455 0.445 0.455 184,000 82,945 0.4508 0.450 0.450 0.455 0.445 0.455 184,000 0.4508 -1.10%
2025-11-14 0 0.455 0.455 0.460 0.435 0.455 382,000 170,025 0.4451 0.455 0.455 0.460 0.435 0.455 382,000 0.4451 1.11%
2025-11-13 0 0.450 0.450 0.460 0.440 0.450 160,000 70,965 0.4435 0.450 0.450 0.460 0.440 0.450 160,000 0.4435 0.00%
2025-11-12 0 0.450 0.440 0.450 0.435 0.450 418,000 185,945 0.4448 0.450 0.440 0.450 0.435 0.450 418,000 0.4448 2.27%
2025-11-11 0 0.440 0.435 0.440 0.430 0.440 795,000 349,765 0.4400 0.440 0.435 0.440 0.430 0.440 795,000 0.4400 -1.12%
2025-11-10 0 0.445 0.440 0.445 0.440 0.450 203,000 89,810 0.4424 0.445 0.440 0.445 0.440 0.450 203,000 0.4424 1.14%
2025-11-07 0 0.440 0.440 0.445 0.440 0.450 919,000 405,670 0.4414 0.440 0.440 0.445 0.440 0.450 919,000 0.4414 -2.22%
2025-11-06 0 0.450 0.440 0.450 0.440 0.460 461,000 205,970 0.4468 0.450 0.440 0.450 0.440 0.460 461,000 0.4468 -2.17%
2025-11-05 0 0.460 0.455 0.460 0.450 0.465 782,000 353,100 0.4515 0.460 0.455 0.460 0.450 0.465 782,000 0.4515 0.00%
2025-11-04 0 0.460 0.450 0.465 0.450 0.460 10,000 4,580 0.4580 0.460 0.450 0.465 0.450 0.460 10,000 0.4580 2.22%
2025-11-03 0 0.450 0.450 0.470 0.450 0.460 31,000 14,040 0.4529 0.450 0.450 0.470 0.450 0.460 31,000 0.4529 0.00%
2025-10-31 0 0.450 0.450 0.455 0.450 0.455 278,000 125,450 0.4513 0.450 0.450 0.455 0.450 0.455 278,000 0.4513 -1.10%
2025-10-30 0 0.455 0.455 0.460 0.450 0.470 108,000 49,210 0.4556 0.455 0.455 0.460 0.450 0.470 108,000 0.4556 -1.09%
2025-10-28 0 0.460 0.460 0.465 0.450 0.460 775,000 356,100 0.4595 0.460 0.460 0.465 0.450 0.460 775,000 0.4595 -2.13%
2025-10-27 0 0.470 0.465 0.470 0.460 0.470 20,000 9,300 0.4650 0.470 0.465 0.470 0.460 0.470 20,000 0.4650 0.00%
2025-10-24 0 0.470 0.460 0.470 0.455 0.470 1,099,000 513,350 0.4671 0.470 0.460 0.470 0.455 0.470 1,099,000 0.4671 2.17%
2025-10-23 0 0.460 0.455 0.460 0.455 0.460 171,000 78,245 0.4576 0.460 0.455 0.460 0.455 0.460 171,000 0.4576 1.10%
2025-10-22 0 0.455 0.445 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.445 0.455 0.455 0.455 2,000 0.4550 0.00%
2025-10-21 0 0.455 0.445 0.455 0.445 0.455 306,000 137,570 0.4496 0.455 0.445 0.455 0.445 0.455 306,000 0.4496 1.11%
2025-10-20 0 0.450 0.450 0.455 0.445 0.455 519,000 233,635 0.4502 0.450 0.450 0.455 0.445 0.455 519,000 0.4502 0.00%
2025-10-17 0 0.450 0.445 0.450 0.440 0.455 1,005,000 450,345 0.4481 0.450 0.445 0.450 0.440 0.455 1,005,000 0.4481 -1.10%
2025-10-16 0 0.455 0.455 0.470 0.455 0.470 51,000 23,500 0.4608 0.455 0.455 0.470 0.455 0.470 51,000 0.4608 -1.09%
2025-10-15 0 0.460 0.455 0.460 0.455 0.465 394,000 181,195 0.4599 0.460 0.455 0.460 0.455 0.465 394,000 0.4599 0.00%
2025-10-14 0 0.460 0.460 0.465 0.460 0.470 230,000 106,375 0.4625 0.460 0.460 0.465 0.460 0.470 230,000 0.4625 -2.13%
2025-10-13 0 0.470 0.460 0.470 0.455 0.470 346,000 159,790 0.4618 0.470 0.460 0.470 0.455 0.470 346,000 0.4618 0.00%
2025-10-10 0 0.470 0.470 0.475 0.465 0.475 748,000 353,265 0.4723 0.470 0.470 0.475 0.465 0.475 748,000 0.4723 0.00%
2025-10-09 0 0.470 0.465 0.475 0.470 0.475 205,000 96,375 0.4701 0.470 0.465 0.475 0.470 0.475 205,000 0.4701 0.00%
2025-10-08 0 0.470 0.465 0.470 0.460 0.470 238,000 110,530 0.4644 0.470 0.465 0.470 0.460 0.470 238,000 0.4644 0.00%
2025-10-06 0 0.470 0.465 0.475 0.460 0.475 263,000 123,345 0.4690 0.470 0.465 0.475 0.460 0.475 263,000 0.4690 1.08%
2025-10-03 0 0.465 0.460 0.465 0.460 0.475 994,000 461,650 0.4644 0.465 0.460 0.465 0.460 0.475 994,000 0.4644 -2.11%
2025-10-02 0 0.475 0.470 0.475 0.460 0.475 1,957,000 913,170 0.4666 0.475 0.470 0.475 0.460 0.475 1,957,000 0.4666 0.00%
2025-09-30 0 0.475 0.475 0.480 0.475 0.480 305,000 144,905 0.4751 0.475 0.475 0.480 0.475 0.480 305,000 0.4751 0.00%
2025-09-29 0 0.475 0.475 0.480 0.475 0.480 401,000 192,005 0.4788 0.475 0.475 0.480 0.475 0.480 401,000 0.4788 0.00%
2025-09-26 0 0.475 0.470 0.475 0.470 0.480 593,000 281,190 0.4742 0.475 0.470 0.475 0.470 0.480 593,000 0.4742 0.00%
2025-09-25 0 0.475 0.470 0.485 0.470 0.475 404,000 191,750 0.4746 0.475 0.470 0.485 0.470 0.475 404,000 0.4746 0.00%
2025-09-24 0 0.475 0.475 0.480 0.470 0.480 68,000 32,435 0.4770 0.475 0.475 0.480 0.470 0.480 68,000 0.4770 -1.04%
2025-09-23 0 0.480 0.470 0.480 0.470 0.480 241,000 115,340 0.4786 0.480 0.470 0.480 0.470 0.480 241,000 0.4786 0.00%
2025-09-22 0 0.480 0.475 0.480 0.475 0.480 36,000 17,185 0.4774 0.480 0.475 0.480 0.475 0.480 36,000 0.4774 2.13%
2025-09-19 0 0.470 0.470 0.480 0.465 0.480 586,011 279,654 0.4772 0.470 0.470 0.480 0.465 0.480 586,011 0.4772 0.00%
2025-09-18 0 0.470 0.465 0.470 0.460 0.480 1,093,000 517,595 0.4736 0.470 0.465 0.470 0.460 0.480 1,093,000 0.4736 0.00%
2025-09-17 0 0.470 0.470 0.475 0.470 0.480 157,000 74,850 0.4768 0.470 0.470 0.475 0.470 0.480 157,000 0.4768 0.00%
2025-09-16 0 0.470 0.470 0.480 0.470 0.480 121,000 57,030 0.4713 0.470 0.470 0.480 0.470 0.480 121,000 0.4713 0.00%
2025-09-15 0 0.470 0.470 0.480 0.465 0.475 86,011 40,539 0.4713 0.470 0.470 0.480 0.465 0.475 86,011 0.4713 -2.08%
2025-09-12 0 0.480 0.475 0.480 0.480 0.485 95,000 45,945 0.4836 0.480 0.475 0.480 0.480 0.485 95,000 0.4836 1.05%
2025-09-11 0 0.475 0.460 0.475 0.455 0.475 1,498,000 689,845 0.4605 0.475 0.460 0.475 0.455 0.475 1,498,000 0.4605 1.06%
2025-09-10 0 0.470 0.465 0.470 0.455 0.470 2,803,765 1,281,856 0.4572 0.470 0.465 0.470 0.455 0.470 2,803,765 0.4572 1.08%
2025-09-09 0 0.465 0.465 0.470 0.460 0.470 209,000 97,215 0.4651 0.465 0.465 0.470 0.460 0.470 209,000 0.4651 2.20%
2025-09-08 0 0.455 0.455 0.460 0.455 0.470 1,348,000 623,955 0.4629 0.455 0.455 0.460 0.455 0.470 1,348,000 0.4629 -3.19%
2025-09-05 0 0.470 0.465 0.475 0.465 0.475 727,000 341,155 0.4693 0.470 0.465 0.475 0.465 0.475 727,000 0.4693 0.00%
2025-09-04 0 0.470 0.465 0.470 0.465 0.480 876,000 413,195 0.4717 0.470 0.465 0.470 0.465 0.480 876,000 0.4717 0.00%
2025-09-03 0 0.470 0.465 0.470 0.465 0.475 977,000 460,880 0.4717 0.470 0.465 0.470 0.465 0.475 977,000 0.4717 -1.05%
2025-09-02 0 0.475 0.475 0.480 0.475 0.490 2,748,000 1,317,255 0.4794 0.475 0.475 0.480 0.475 0.490 2,748,000 0.4794 -2.06%
2025-09-01 0 0.485 0.480 0.485 0.485 0.500 2,186,000 1,071,000 0.4899 0.485 0.480 0.485 0.485 0.500 2,186,000 0.4899 -4.90%
2025-08-29 0 0.510 0.500 0.510 0.490 0.540 4,804,000 2,434,260 0.5067 0.510 0.500 0.510 0.490 0.540 4,804,000 0.5067 -7.27%
2025-08-28 0 0.550 0.540 0.550 0.540 0.550 712,000 386,110 0.5423 0.550 0.540 0.550 0.540 0.550 712,000 0.5423 0.00%
2025-08-27 0 0.550 0.540 0.550 0.540 0.560 1,162,000 633,490 0.5452 0.550 0.540 0.550 0.540 0.560 1,162,000 0.5452 -1.79%
2025-08-26 0 0.560 0.550 0.570 0.560 0.570 157,000 88,060 0.5609 0.560 0.550 0.570 0.560 0.570 157,000 0.5609 0.00%
2025-08-25 0 0.560 0.560 0.570 0.540 0.570 2,812,000 1,558,650 0.5543 0.560 0.560 0.570 0.540 0.570 2,812,000 0.5543 -5.08%
2025-08-22 0 0.590 0.580 0.590 0.580 0.590 53,000 31,000 0.5849 0.590 0.580 0.590 0.580 0.590 53,000 0.5849 0.00%
2025-08-21 0 0.590 0.580 0.600 0.580 0.600 56,000 32,730 0.5845 0.590 0.580 0.600 0.580 0.600 56,000 0.5845 0.00%
2025-08-20 0 0.590 0.580 0.600 0.590 0.610 219,000 131,080 0.5985 0.590 0.580 0.600 0.590 0.610 219,000 0.5985 -3.28%
2025-08-19 0 0.610 0.600 0.610 0.600 0.610 229,000 139,670 0.6099 0.610 0.600 0.610 0.600 0.610 229,000 0.6099 1.67%
2025-08-18 0 0.600 0.590 0.600 0.580 0.600 515,000 307,890 0.5978 0.600 0.590 0.600 0.580 0.600 515,000 0.5978 1.69%
2025-08-15 0 0.590 0.570 0.590 0.570 0.590 394,000 226,450 0.5747 0.590 0.570 0.590 0.570 0.590 394,000 0.5747 1.72%
2025-08-14 0 0.580 0.570 0.580 0.560 0.580 699,000 401,410 0.5743 0.580 0.570 0.580 0.560 0.580 699,000 0.5743 1.75%
2025-08-13 0 0.570 0.570 0.580 0.560 0.580 648,000 371,320 0.5730 0.570 0.570 0.580 0.560 0.580 648,000 0.5730 0.00%
2025-08-12 0 0.570 0.570 0.580 0.570 0.590 250,000 144,580 0.5783 0.570 0.570 0.580 0.570 0.590 250,000 0.5783 0.00%
2025-08-11 0 0.570 0.570 0.580 0.560 0.580 253,000 143,560 0.5674 0.570 0.570 0.580 0.560 0.580 253,000 0.5674 0.00%
2025-08-08 0 0.570 0.560 0.570 0.570 0.570 64,000 36,480 0.5700 0.570 0.560 0.570 0.570 0.570 64,000 0.5700 0.00%
2025-08-07 0 0.570 0.560 0.570 0.560 0.570 75,000 42,030 0.5604 0.570 0.560 0.570 0.560 0.570 75,000 0.5604 1.79%
2025-08-06 0 0.560 0.560 0.570 0.550 0.570 766,000 429,080 0.5602 0.560 0.560 0.570 0.550 0.570 766,000 0.5602 -1.75%
2025-08-05 0 0.570 0.560 0.570 0.560 0.570 91,000 51,280 0.5635 0.570 0.560 0.570 0.560 0.570 91,000 0.5635 1.79%
2025-08-04 0 0.560 0.560 0.580 0.560 0.580 108,000 61,030 0.5651 0.560 0.560 0.580 0.560 0.580 108,000 0.5651 -1.75%
2025-08-01 0 0.570 0.570 0.580 0.570 0.580 21,000 12,110 0.5767 0.570 0.570 0.580 0.570 0.580 21,000 0.5767 0.00%
2025-07-31 0 0.570 0.570 0.580 0.570 0.600 845,000 495,500 0.5864 0.570 0.570 0.580 0.570 0.600 845,000 0.5864 -3.39%
2025-07-30 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2025-07-29 0 0.590 0.570 0.590 0.570 0.590 264,000 153,120 0.5800 0.590 0.570 0.590 0.570 0.590 264,000 0.5800 0.00%
2025-07-28 0 0.590 0.580 0.600 0.580 0.590 224,000 131,510 0.5871 0.590 0.580 0.600 0.580 0.590 224,000 0.5871 1.72%
2025-07-25 0 0.580 0.580 0.590 0.580 0.590 282,000 165,240 0.5860 0.580 0.580 0.590 0.580 0.590 282,000 0.5860 -1.69%
2025-07-24 0 0.590 0.580 0.590 0.570 0.600 1,482,000 853,510 0.5759 0.590 0.580 0.590 0.570 0.600 1,482,000 0.5759 3.51%
2025-07-23 0 0.570 0.560 0.570 0.550 0.570 803,000 450,000 0.5604 0.570 0.560 0.570 0.550 0.570 803,000 0.5604 1.79%
2025-07-22 0 0.560 0.550 0.560 0.550 0.560 432,000 238,420 0.5519 0.560 0.550 0.560 0.550 0.560 432,000 0.5519 0.00%
2025-07-21 0 0.560 0.550 0.560 0.550 0.560 465,000 257,300 0.5533 0.560 0.550 0.560 0.550 0.560 465,000 0.5533 -1.75%
2025-07-18 0 0.570 0.550 0.570 0.550 0.570 615,000 339,850 0.5526 0.570 0.550 0.570 0.550 0.570 615,000 0.5526 1.79%
2025-07-17 0 0.560 0.560 0.570 0.560 0.580 282,000 159,070 0.5641 0.560 0.560 0.570 0.560 0.580 282,000 0.5641 -1.75%
2025-07-16 0 0.570 0.560 0.570 0.560 0.580 54,000 30,640 0.5674 0.570 0.560 0.570 0.560 0.580 54,000 0.5674 -1.72%
2025-07-15 0 0.580 0.560 0.580 0.560 0.580 516,000 289,470 0.5610 0.580 0.560 0.580 0.560 0.580 516,000 0.5610 1.75%
2025-07-14 0 0.570 0.570 0.580 0.540 0.580 417,000 238,100 0.5710 0.570 0.570 0.580 0.540 0.580 417,000 0.5710 1.79%
2025-07-11 0 0.560 0.550 0.560 0.550 0.570 690,000 385,730 0.5590 0.560 0.550 0.560 0.550 0.570 690,000 0.5590 0.00%
2025-07-10 0 0.560 0.550 0.560 0.540 0.560 704,000 387,780 0.5508 0.560 0.550 0.560 0.540 0.560 704,000 0.5508 3.70%
2025-07-09 0 0.540 0.530 0.540 0.530 0.550 234,000 125,630 0.5369 0.540 0.530 0.540 0.530 0.550 234,000 0.5369 0.00%
2025-07-08 0 0.540 0.530 0.540 0.540 0.550 22,000 11,940 0.5427 0.540 0.530 0.540 0.540 0.550 22,000 0.5427 0.00%
2025-07-07 0 0.540 0.530 0.540 0.530 0.550 478,000 257,010 0.5377 0.540 0.530 0.540 0.530 0.550 478,000 0.5377 0.00%
2025-07-04 0 0.540 0.530 0.540 0.530 0.540 308,000 164,640 0.5345 0.540 0.530 0.540 0.530 0.540 308,000 0.5345 1.89%
2025-07-03 0 0.530 0.530 0.540 0.530 0.540 298,000 158,010 0.5302 0.530 0.530 0.540 0.530 0.540 298,000 0.5302 0.00%
2025-07-02 0 0.530 0.530 0.550 0.530 0.550 191,000 102,110 0.5346 0.530 0.530 0.550 0.530 0.550 191,000 0.5346 -3.64%
2025-06-30 0 0.550 0.540 0.550 0.530 0.550 638,000 340,010 0.5329 0.550 0.540 0.550 0.530 0.550 638,000 0.5329 1.85%
2025-06-27 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.540 0.530 0.540 0.540 0.540 50,000 0.5400 -1.82%
2025-06-26 0 0.550 0.540 0.550 0.550 0.550 111,000 61,050 0.5500 0.550 0.540 0.550 0.550 0.550 111,000 0.5500 0.00%
2025-06-25 0 0.550 0.530 0.550 0.530 0.550 309,000 165,520 0.5357 0.550 0.530 0.550 0.530 0.550 309,000 0.5357 3.77%
2025-06-24 0 0.530 0.530 0.540 0.520 0.540 1,415,000 750,090 0.5301 0.530 0.530 0.540 0.520 0.540 1,415,000 0.5301 0.00%
2025-06-23 0 0.530 0.530 0.540 0.510 0.540 275,000 144,680 0.5261 0.530 0.530 0.540 0.510 0.540 275,000 0.5261 0.00%
2025-06-20 0 0.530 0.520 0.530 0.510 0.530 319,000 165,880 0.5200 0.530 0.520 0.530 0.510 0.530 319,000 0.5200 3.92%
2025-06-19 0 0.510 0.510 0.520 0.510 0.520 65,000 33,540 0.5160 0.510 0.510 0.520 0.510 0.520 65,000 0.5160 -1.92%
2025-06-18 0 0.520 0.510 0.520 0.510 0.520 241,000 125,020 0.5188 0.520 0.510 0.520 0.510 0.520 241,000 0.5188 0.00%
2025-06-17 0 0.520 0.520 0.530 0.520 0.530 387,000 201,290 0.5201 0.520 0.520 0.530 0.520 0.530 387,000 0.5201 -1.89%
2025-06-16 0 0.530 0.520 0.530 0.520 0.530 353,000 185,480 0.5254 0.530 0.520 0.530 0.520 0.530 353,000 0.5254 1.92%
2025-06-13 0 0.520 0.520 0.530 0.520 0.530 120,000 62,450 0.5204 0.520 0.520 0.530 0.520 0.530 120,000 0.5204 0.00%
2025-06-12 0 0.520 0.520 0.530 0.510 0.530 601,000 310,520 0.5167 0.520 0.520 0.530 0.510 0.530 601,000 0.5167 0.00%
2025-06-11 0 0.520 0.510 0.520 0.500 0.520 992,000 511,810 0.5159 0.520 0.510 0.520 0.500 0.520 992,000 0.5159 -1.89%
2025-06-10 0 0.530 0.520 0.540 0.520 0.540 625,000 331,280 0.5300 0.530 0.520 0.540 0.520 0.540 625,000 0.5300 0.00%
2025-06-09 0 0.530 0.520 0.540 0.510 0.530 663,000 345,520 0.5211 0.530 0.520 0.540 0.510 0.530 663,000 0.5211 1.92%
2025-06-06 0 0.520 0.510 0.520 0.510 0.520 141,000 72,090 0.5113 0.520 0.510 0.520 0.510 0.520 141,000 0.5113 0.00%
2025-06-05 0 0.520 0.510 0.520 0.510 0.520 230,000 119,160 0.5181 0.520 0.510 0.520 0.510 0.520 230,000 0.5181 0.00%
2025-06-04 0 0.520 0.510 0.520 0.510 0.530 55,000 28,640 0.5207 0.520 0.510 0.520 0.510 0.530 55,000 0.5207 -1.89%
2025-06-03 0 0.530 0.510 0.540 0.510 0.540 23,000 12,050 0.5239 0.530 0.510 0.540 0.510 0.540 23,000 0.5239 1.92%
2025-06-02 0 0.520 0.520 0.530 0.520 0.530 269,200 140,030 0.5202 0.520 0.520 0.530 0.520 0.530 269,200 0.5202 -1.89%
2025-05-30 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 1.92%
2025-05-29 0 0.520 0.520 0.530 0.520 0.550 834,000 449,130 0.5385 0.520 0.520 0.530 0.520 0.550 834,000 0.5385 -0.25%
2025-05-28 0 0.550 0.540 0.550 0.550 0.560 682,000 375,180 0.5501 0.521 0.512 0.521 0.521 0.531 719,547 0.5214 -1.79%
2025-05-27 0 0.560 0.540 0.560 0.560 0.570 1,559,000 873,050 0.5600 0.531 0.512 0.531 0.531 0.540 1,644,830 0.5308 1.82%
2025-05-26 0 0.550 0.550 0.560 0.550 0.570 707,000 397,760 0.5626 0.521 0.521 0.531 0.521 0.540 745,924 0.5332 0.00%
2025-05-23 0 0.550 0.550 0.560 0.550 0.560 195,000 107,520 0.5514 0.521 0.521 0.531 0.521 0.531 205,736 0.5226 0.00%
2025-05-22 0 0.550 0.540 0.550 0.540 0.560 484,000 264,340 0.5462 0.521 0.512 0.521 0.512 0.531 510,646 0.5177 -1.79%
2025-05-21 0 0.560 0.550 0.560 0.550 0.570 925,000 516,270 0.5581 0.531 0.521 0.531 0.521 0.540 975,926 0.5290 -5.08%
2025-05-20 0 0.590 0.580 0.590 0.550 0.590 217,000 122,550 0.5647 0.559 0.550 0.559 0.521 0.559 228,947 0.5353 5.36%
2025-05-19 0 0.560 0.560 0.570 0.550 0.570 962,000 540,280 0.5616 0.531 0.531 0.540 0.521 0.540 1,014,963 0.5323 1.82%
2025-05-16 0 0.550 0.540 0.550 0.550 0.560 167,000 91,930 0.5505 0.521 0.512 0.521 0.521 0.531 176,194 0.5218 0.00%
2025-05-15 0 0.550 0.540 0.550 0.550 0.550 208,000 114,400 0.5500 0.521 0.512 0.521 0.521 0.521 219,451 0.5213 0.00%
2025-05-14 0 0.550 0.540 0.550 0.540 0.550 476,000 257,180 0.5403 0.521 0.512 0.521 0.512 0.521 502,206 0.5121 0.00%
2025-05-13 0 0.550 0.540 0.550 0.540 0.550 17,000 9,250 0.5441 0.521 0.512 0.521 0.512 0.521 17,936 0.5157 0.00%
2025-05-12 0 0.550 0.550 0.560 0.530 0.550 1,292,117 708,579 0.5484 0.521 0.521 0.531 0.502 0.521 1,363,254 0.5198 1.85%
2025-05-09 0 0.540 0.530 0.540 0.530 0.540 327,000 174,070 0.5323 0.512 0.502 0.512 0.502 0.512 345,003 0.5045 0.00%
2025-05-08 0 0.540 0.530 0.540 0.530 0.540 783,000 416,270 0.5316 0.512 0.502 0.512 0.502 0.512 826,108 0.5039 0.00%
2025-05-07 0 0.540 0.520 0.540 0.520 0.540 1,882,000 993,840 0.5281 0.512 0.493 0.512 0.493 0.512 1,985,613 0.5005 0.00%
2025-05-06 0 0.540 0.540 0.550 0.530 0.550 213,000 114,530 0.5377 0.512 0.512 0.521 0.502 0.521 224,727 0.5096 -1.82%
2025-05-02 0 0.550 0.540 0.550 0.540 0.550 1,298,000 708,340 0.5457 0.521 0.512 0.521 0.512 0.521 1,369,461 0.5172 0.00%
2025-04-30 0 0.550 0.540 0.550 0.540 0.550 896,000 492,590 0.5498 0.521 0.512 0.521 0.512 0.521 945,329 0.5211 0.00%
2025-04-29 0 0.550 0.550 0.560 0.540 0.550 1,195,588 656,739 0.5493 0.521 0.521 0.531 0.512 0.521 1,261,411 0.5206 -1.79%
2025-04-28 0 0.560 0.540 0.560 0.540 0.560 515,000 282,710 0.5490 0.531 0.512 0.531 0.512 0.531 543,353 0.5203 0.00%
2025-04-25 0 0.560 0.550 0.560 0.540 0.560 734,000 403,550 0.5498 0.531 0.521 0.531 0.512 0.531 774,410 0.5211 3.70%
2025-04-24 0 0.540 0.530 0.550 0.530 0.540 458,000 245,340 0.5357 0.512 0.502 0.521 0.502 0.512 483,215 0.5077 0.00%
2025-04-23 0 0.540 0.540 0.550 0.530 0.540 459,000 250,680 0.5461 0.512 0.512 0.521 0.502 0.512 484,270 0.5176 0.00%
2025-04-22 0 0.540 0.540 0.550 0.530 0.550 124,000 66,960 0.5400 0.512 0.512 0.521 0.502 0.521 130,827 0.5118 0.00%
2025-04-17 0 0.540 0.530 0.550 0.530 0.550 494,000 267,930 0.5424 0.512 0.502 0.521 0.502 0.521 521,197 0.5141 1.89%
2025-04-16 0 0.530 0.520 0.530 0.520 0.530 167,000 86,920 0.5205 0.502 0.493 0.502 0.493 0.502 176,194 0.4933 1.92%
2025-04-15 0 0.520 0.520 0.530 0.520 0.530 202,000 106,000 0.5248 0.493 0.493 0.502 0.493 0.502 213,121 0.4974 -1.89%
2025-04-14 0 0.530 0.530 0.540 0.520 0.540 300,000 158,240 0.5275 0.502 0.502 0.512 0.493 0.512 316,516 0.4999 0.00%
2025-04-11 0 0.530 0.520 0.530 0.510 0.530 71,000 36,980 0.5208 0.502 0.493 0.502 0.483 0.502 74,909 0.4937 0.00%
2025-04-10 0 0.530 0.520 0.530 0.510 0.530 1,017,000 528,550 0.5197 0.502 0.493 0.502 0.483 0.502 1,072,991 0.4926 1.92%
2025-04-09 0 0.520 0.510 0.520 0.495 0.520 408,000 207,395 0.5083 0.493 0.483 0.493 0.469 0.493 430,462 0.4818 0.00%
2025-04-08 0 0.520 0.500 0.520 0.500 0.520 97,000 49,770 0.5131 0.493 0.474 0.493 0.474 0.493 102,340 0.4863 6.12%
2025-04-07 0 0.490 0.490 0.500 0.490 0.540 1,945,000 989,275 0.5086 0.464 0.464 0.474 0.464 0.512 2,052,081 0.4821 -12.50%
2025-04-03 0 0.560 0.550 0.560 0.550 0.570 744,000 413,010 0.5551 0.531 0.521 0.531 0.521 0.540 784,961 0.5262 -3.45%
2025-04-02 0 0.580 0.580 0.590 0.570 0.600 615,000 357,510 0.5813 0.550 0.550 0.559 0.540 0.569 648,859 0.5510 0.00%
2025-04-01 0 0.580 0.580 0.590 0.550 0.590 1,470,000 836,240 0.5689 0.550 0.550 0.559 0.521 0.559 1,550,930 0.5392 5.45%
2025-03-31 0 0.550 0.540 0.550 0.540 0.550 409,000 224,770 0.5496 0.521 0.512 0.521 0.512 0.521 431,517 0.5209 -1.79%
2025-03-28 0 0.560 0.550 0.560 0.540 0.560 682,000 374,230 0.5487 0.531 0.521 0.531 0.512 0.531 719,547 0.5201 1.82%
2025-03-27 0 0.550 0.550 0.560 0.530 0.550 1,364,000 738,740 0.5416 0.521 0.521 0.531 0.502 0.521 1,439,095 0.5133 -1.79%
2025-03-26 0 0.560 0.550 0.560 0.540 0.560 1,327,000 734,870 0.5538 0.531 0.521 0.531 0.512 0.531 1,400,058 0.5249 5.66%
2025-03-25 0 0.530 0.520 0.530 0.520 0.540 431,000 226,790 0.5262 0.502 0.493 0.502 0.493 0.512 454,729 0.4987 0.00%
2025-03-24 0 0.530 0.530 0.540 0.520 0.540 362,000 191,500 0.5290 0.502 0.502 0.512 0.493 0.512 381,930 0.5014 0.00%
2025-03-21 0 0.530 0.520 0.530 0.520 0.530 485,000 255,360 0.5265 0.502 0.493 0.502 0.493 0.502 511,702 0.4990 -3.64%
2025-03-20 0 0.550 0.530 0.550 0.530 0.560 916,000 495,180 0.5406 0.521 0.502 0.521 0.502 0.531 966,430 0.5124 0.00%
2025-03-19 0 0.550 0.550 0.560 0.540 0.560 25,000 13,700 0.5480 0.521 0.521 0.531 0.512 0.531 26,376 0.5194 0.00%
2025-03-18 0 0.550 0.550 0.560 0.550 0.560 314,000 172,730 0.5501 0.521 0.521 0.531 0.521 0.531 331,287 0.5214 0.00%
2025-03-17 0 0.550 0.550 0.560 0.540 0.560 1,415,600 772,536 0.5457 0.521 0.521 0.531 0.512 0.531 1,493,535 0.5173 -1.79%
2025-03-14 0 0.560 0.550 0.570 0.540 0.560 489,000 270,520 0.5532 0.531 0.521 0.540 0.512 0.531 515,922 0.5243 1.82%
2025-03-13 0 0.550 0.530 0.550 0.530 0.550 248,000 135,200 0.5452 0.521 0.502 0.521 0.502 0.521 261,654 0.5167 1.85%
2025-03-12 0 0.540 0.530 0.550 0.540 0.560 554,000 302,480 0.5460 0.512 0.502 0.521 0.512 0.531 584,500 0.5175 -3.57%
2025-03-11 0 0.560 0.540 0.560 0.540 0.560 1,228,000 673,680 0.5486 0.531 0.512 0.531 0.512 0.531 1,295,607 0.5200 -1.75%
2025-03-10 0 0.570 0.560 0.570 0.560 0.580 993,000 557,900 0.5618 0.540 0.531 0.540 0.531 0.550 1,047,669 0.5325 -1.72%
2025-03-07 0 0.580 0.580 0.590 0.570 0.590 123,013 71,367 0.5802 0.550 0.550 0.559 0.540 0.559 129,785 0.5499 -1.69%
2025-03-06 0 0.590 0.570 0.590 0.570 0.590 321,000 183,950 0.5731 0.559 0.540 0.559 0.540 0.559 338,673 0.5432 0.00%
2025-03-05 0 0.590 0.580 0.590 0.570 0.590 954,000 547,980 0.5744 0.559 0.550 0.559 0.540 0.559 1,006,522 0.5444 1.72%
2025-03-04 0 0.580 0.570 0.580 0.570 0.580 261,000 149,830 0.5741 0.550 0.540 0.550 0.540 0.550 275,369 0.5441 0.00%
2025-03-03 0 0.580 0.570 0.580 0.570 0.590 466,000 270,570 0.5806 0.550 0.540 0.550 0.540 0.559 491,655 0.5503 0.00%
2025-02-28 0 0.580 0.570 0.580 0.570 0.590 526,000 305,470 0.5807 0.550 0.540 0.550 0.540 0.559 554,959 0.5504 -1.69%
2025-02-27 0 0.590 0.590 0.600 0.570 0.590 585,000 340,980 0.5829 0.559 0.559 0.569 0.540 0.559 617,207 0.5525 0.00%
2025-02-26 0 0.590 0.580 0.590 0.580 0.610 758,000 447,140 0.5899 0.559 0.550 0.559 0.550 0.578 799,731 0.5591 0.00%
2025-02-25 0 0.590 0.590 0.600 0.570 0.590 170,835 99,849 0.5845 0.559 0.559 0.569 0.540 0.559 180,240 0.5540 -1.67%
2025-02-24 0 0.600 0.580 0.600 0.580 0.610 1,001,504 592,989 0.5921 0.569 0.550 0.569 0.550 0.578 1,056,641 0.5612 3.45%
2025-02-21 0 0.580 0.570 0.580 0.560 0.580 387,050 220,757 0.5704 0.550 0.540 0.550 0.531 0.550 408,359 0.5406 0.00%
2025-02-20 0 0.580 0.570 0.580 0.560 0.580 221,000 126,330 0.5716 0.550 0.540 0.550 0.531 0.550 233,167 0.5418 1.75%
2025-02-19 0 0.570 0.560 0.570 0.560 0.570 276,000 155,990 0.5652 0.540 0.531 0.540 0.531 0.540 291,195 0.5357 0.00%
2025-02-18 0 0.570 0.560 0.570 0.560 0.570 343,000 192,480 0.5612 0.540 0.531 0.540 0.531 0.540 361,884 0.5319 0.00%
2025-02-17 0 0.570 0.560 0.570 0.550 0.570 233,000 130,590 0.5605 0.540 0.531 0.540 0.521 0.540 245,828 0.5312 1.79%
2025-02-14 0 0.560 0.550 0.560 0.540 0.560 1,192,000 653,190 0.5480 0.531 0.521 0.531 0.512 0.531 1,257,625 0.5194 -1.75%
2025-02-13 0 0.570 0.550 0.560 0.550 0.570 207,000 115,450 0.5577 0.540 0.521 0.531 0.521 0.540 218,396 0.5286 0.00%
2025-02-12 0 0.570 0.550 0.570 0.540 0.570 450,000 246,260 0.5472 0.540 0.521 0.540 0.512 0.540 474,775 0.5187 3.64%
2025-02-11 0 0.550 0.550 0.570 0.540 0.570 590,000 325,560 0.5518 0.521 0.521 0.540 0.512 0.540 622,482 0.5230 -3.51%
2025-02-10 0 0.570 0.560 0.570 0.560 0.580 763,000 431,700 0.5658 0.540 0.531 0.540 0.531 0.550 805,007 0.5363 -1.72%
2025-02-07 0 0.580 0.570 0.580 0.560 0.580 210,000 119,150 0.5674 0.550 0.540 0.550 0.531 0.550 221,561 0.5378 1.75%
2025-02-06 0 0.570 0.570 0.580 0.550 0.570 294,000 164,430 0.5593 0.540 0.540 0.550 0.521 0.540 310,186 0.5301 0.00%
2025-02-05 0 0.570 0.560 0.570 0.550 0.570 1,150,000 646,910 0.5625 0.540 0.531 0.540 0.521 0.540 1,213,313 0.5332 -1.72%
2025-02-04 0 0.580 0.570 0.580 0.550 0.590 790,000 452,050 0.5722 0.550 0.540 0.550 0.521 0.559 833,493 0.5424 0.00%
2025-02-03 0 0.580 0.580 0.590 0.570 0.590 87,000 50,280 0.5779 0.550 0.550 0.559 0.540 0.559 91,790 0.5478 -1.69%
2025-01-28 0 0.590 0.570 0.590 0.570 0.590 161,000 94,390 0.5863 0.559 0.540 0.559 0.540 0.559 169,864 0.5557 0.00%
2025-01-27 0 0.590 0.580 0.590 0.580 0.610 187,000 110,960 0.5934 0.559 0.550 0.559 0.550 0.578 197,295 0.5624 0.00%
2025-01-24 0 0.590 0.560 0.590 0.560 0.630 1,302,000 767,520 0.5895 0.559 0.531 0.559 0.531 0.597 1,373,681 0.5587 -4.84%
2025-01-23 0 0.620 0.610 0.620 0.620 0.630 595,000 369,700 0.6213 0.588 0.578 0.588 0.588 0.597 627,758 0.5889 -3.12%
2025-01-22 0 0.640 0.630 0.640 0.630 0.670 1,999,000 1,292,210 0.6464 0.607 0.597 0.607 0.597 0.635 2,109,054 0.6127 -3.03%
2025-01-21 0 0.660 0.650 0.660 0.630 0.670 2,022,000 1,324,150 0.6549 0.626 0.616 0.626 0.597 0.635 2,133,321 0.6207 4.76%
2025-01-20 0 0.630 0.630 0.640 0.620 0.630 758,000 476,240 0.6283 0.597 0.597 0.607 0.588 0.597 799,731 0.5955 1.61%
2025-01-17 0 0.620 0.620 0.630 0.600 0.630 405,000 250,630 0.6188 0.588 0.588 0.597 0.569 0.597 427,297 0.5865 0.00%
2025-01-16 0 0.620 0.610 0.620 0.610 0.620 984,000 607,080 0.6170 0.588 0.578 0.588 0.578 0.588 1,038,174 0.5848 0.00%
2025-01-15 0 0.620 0.600 0.620 0.580 0.620 1,349,000 811,170 0.6013 0.588 0.569 0.588 0.550 0.588 1,423,269 0.5699 6.90%
2025-01-14 0 0.580 0.580 0.590 0.580 0.600 2,154,000 1,252,210 0.5813 0.550 0.550 0.559 0.550 0.569 2,272,588 0.5510 0.00%
2025-01-13 0 0.580 0.580 0.590 0.570 0.600 1,616,000 938,560 0.5808 0.550 0.550 0.559 0.540 0.569 1,704,968 0.5505 -3.33%
2025-01-10 0 0.600 0.600 0.610 0.580 0.610 1,692,000 1,011,010 0.5975 0.569 0.569 0.578 0.550 0.578 1,785,153 0.5663 1.69%
2025-01-09 0 0.590 0.590 0.600 0.560 0.600 1,892,000 1,113,420 0.5885 0.559 0.559 0.569 0.531 0.569 1,996,163 0.5578 3.51%
2025-01-08 0 0.570 0.560 0.570 0.550 0.580 2,163,000 1,217,620 0.5629 0.540 0.531 0.540 0.521 0.550 2,282,083 0.5336 3.64%
2025-01-07 0 0.550 0.550 0.560 0.540 0.580 2,146,000 1,199,420 0.5589 0.521 0.521 0.531 0.512 0.550 2,264,147 0.5297 -6.78%
2025-01-06 0 0.590 0.570 0.590 0.490 0.600 14,492,400 8,192,764 0.5653 0.559 0.540 0.559 0.464 0.569 15,290,274 0.5358 21.65%
2025-01-03 0 0.485 0.480 0.485 0.475 0.540 2,707,000 1,308,030 0.4832 0.460 0.455 0.460 0.450 0.512 2,856,033 0.4580 2.11%
2025-01-02 0 0.475 0.470 0.475 0.465 0.490 1,814,000 858,245 0.4731 0.450 0.445 0.450 0.441 0.464 1,913,869 0.4484 0.00%
2024-12-31 0 0.475 0.470 0.480 0.460 0.480 395,000 185,790 0.4704 0.450 0.445 0.455 0.436 0.455 416,747 0.4458 2.15%
2024-12-30 0 0.465 0.465 0.470 0.465 0.480 609,000 287,365 0.4719 0.441 0.441 0.445 0.441 0.455 642,528 0.4472 -2.11%
2024-12-27 0 0.475 0.470 0.475 0.440 0.480 6,970,000 3,206,470 0.4600 0.450 0.445 0.450 0.417 0.455 7,353,731 0.4360 10.47%
2024-12-24 0 0.430 0.430 0.435 0.425 0.430 148,000 63,615 0.4298 0.408 0.408 0.412 0.403 0.408 156,148 0.4074 1.18%
2024-12-23 0 0.425 0.425 0.430 0.410 0.435 1,560,000 666,405 0.4272 0.403 0.403 0.408 0.389 0.412 1,645,885 0.4049 0.00%
2024-12-20 0 0.425 0.425 0.435 0.425 0.435 1,222,000 522,240 0.4274 0.403 0.403 0.412 0.403 0.412 1,289,277 0.4051 -1.16%
2024-12-19 0 0.430 0.430 0.435 0.415 0.445 3,049,000 1,327,615 0.4354 0.408 0.408 0.412 0.393 0.422 3,216,862 0.4127 1.18%
2024-12-18 0 0.425 0.410 0.415 0.400 0.425 2,890,000 1,200,080 0.4153 0.403 0.389 0.393 0.379 0.403 3,049,108 0.3936 7.59%
2024-12-17 0 0.395 0.395 0.405 0.385 0.420 1,751,388 691,169 0.3946 0.374 0.374 0.384 0.365 0.398 1,847,810 0.3740 -4.82%
2024-12-16 0 0.415 0.405 0.410 0.390 0.475 17,172,000 7,686,340 0.4476 0.393 0.384 0.389 0.370 0.450 18,117,399 0.4243 0.00%
2024-12-13 0 0.415 0.410 0.415 0.370 0.440 7,397,000 3,016,455 0.4078 0.393 0.389 0.393 0.351 0.417 7,804,239 0.3865 12.16%
2024-12-12 0 0.370 0.365 0.370 0.365 0.400 4,137,000 1,543,235 0.3730 0.351 0.346 0.351 0.346 0.379 4,364,761 0.3536 -6.33%
2024-12-11 0 0.395 0.390 0.395 0.335 0.400 27,786,250 9,974,632 0.3590 0.374 0.370 0.374 0.318 0.379 29,316,013 0.3402 16.18%
2024-12-10 0 0.340 0.335 0.340 0.335 0.370 7,116,000 2,491,950 0.3502 0.322 0.318 0.322 0.318 0.351 7,507,769 0.3319 -5.56%
2024-12-09 0 0.360 0.360 0.365 0.350 0.375 2,911,000 1,042,430 0.3581 0.341 0.341 0.346 0.332 0.355 3,071,264 0.3394 -1.37%
2024-12-06 0 0.365 0.365 0.370 0.345 0.365 590,000 211,750 0.3589 0.346 0.346 0.351 0.327 0.346 622,482 0.3402 4.29%
2024-12-05 0 0.350 0.345 0.350 0.345 0.370 7,860,000 2,762,960 0.3515 0.332 0.327 0.332 0.327 0.351 8,292,730 0.3332 -2.78%
2024-12-04 0 0.360 0.350 0.360 0.350 0.365 1,992,588 705,954 0.3543 0.341 0.332 0.341 0.332 0.346 2,102,289 0.3358 0.00%
2024-12-03 0 0.360 0.355 0.360 0.350 0.365 4,936,835 1,751,975 0.3549 0.341 0.336 0.341 0.332 0.346 5,208,631 0.3364 -1.37%
2024-12-02 0 0.365 0.355 0.365 0.355 0.375 4,795,000 1,741,325 0.3632 0.346 0.336 0.346 0.336 0.355 5,058,987 0.3442 2.82%
2024-11-29 0 0.355 0.355 0.360 0.355 0.380 4,316,000 1,567,625 0.3632 0.336 0.336 0.341 0.336 0.360 4,553,616 0.3443 -7.79%
2024-11-28 0 0.385 0.385 0.390 0.365 0.390 2,360,000 888,830 0.3766 0.365 0.365 0.370 0.346 0.370 2,489,929 0.3570 -4.94%
2024-11-27 0 0.405 0.390 0.405 0.370 0.410 1,753,000 674,220 0.3846 0.384 0.370 0.384 0.351 0.389 1,849,511 0.3645 6.58%
2024-11-26 0 0.380 0.375 0.380 0.380 0.400 2,830,000 1,094,905 0.3869 0.360 0.355 0.360 0.360 0.379 2,985,805 0.3667 -6.17%
2024-11-25 0 0.405 0.405 0.410 0.400 0.415 1,987,000 808,400 0.4068 0.384 0.384 0.389 0.379 0.393 2,096,394 0.3856 -2.41%
2024-11-22 0 0.415 0.415 0.425 0.405 0.435 2,650,000 1,100,525 0.4153 0.393 0.393 0.403 0.384 0.412 2,795,895 0.3936 -5.68%
2024-11-21 0 0.440 0.435 0.440 0.435 0.470 3,186,000 1,418,885 0.4453 0.417 0.412 0.417 0.412 0.445 3,361,404 0.4221 -5.38%
2024-11-20 0 0.465 0.455 0.465 0.455 0.465 291,000 134,030 0.4606 0.441 0.431 0.441 0.431 0.441 307,021 0.4366 -1.06%
2024-11-19 0 0.470 0.465 0.470 0.450 0.470 517,000 235,420 0.4554 0.445 0.441 0.445 0.427 0.445 545,463 0.4316 2.17%
2024-11-18 0 0.460 0.455 0.460 0.455 0.460 362,000 165,775 0.4579 0.436 0.431 0.436 0.431 0.436 381,930 0.4340 -1.08%
2024-11-15 0 0.465 0.455 0.465 0.455 0.465 22,000 10,140 0.4609 0.441 0.431 0.441 0.431 0.441 23,211 0.4369 1.09%
2024-11-14 0 0.460 0.450 0.460 0.450 0.470 495,000 226,525 0.4576 0.436 0.427 0.436 0.427 0.445 522,252 0.4337 -1.08%
2024-11-13 0 0.465 0.465 0.470 0.460 0.470 232,000 108,275 0.4667 0.441 0.441 0.445 0.436 0.445 244,773 0.4423 -1.06%
2024-11-12 0 0.470 0.465 0.470 0.465 0.480 227,000 106,495 0.4691 0.445 0.441 0.445 0.441 0.455 239,497 0.4447 -2.08%
2024-11-11 0 0.480 0.470 0.480 0.470 0.480 47,000 22,320 0.4749 0.455 0.445 0.455 0.445 0.455 49,588 0.4501 -1.03%
2024-11-08 0 0.485 0.480 0.485 0.480 0.490 282,000 136,495 0.4840 0.460 0.455 0.460 0.455 0.464 297,525 0.4588 -1.02%
2024-11-07 0 0.490 0.480 0.490 0.465 0.490 647,000 311,025 0.4807 0.464 0.455 0.464 0.441 0.464 682,620 0.4556 3.16%
2024-11-06 0 0.475 0.465 0.475 0.465 0.480 362,000 170,210 0.4702 0.450 0.441 0.450 0.441 0.455 381,930 0.4457 1.06%
2024-11-05 0 0.470 0.470 0.475 0.465 0.480 698,000 328,800 0.4711 0.445 0.445 0.450 0.441 0.455 736,428 0.4465 0.00%
2024-11-04 0 0.470 0.465 0.470 0.460 0.470 235,000 108,460 0.4615 0.445 0.441 0.445 0.436 0.445 247,938 0.4374 0.00%
2024-11-01 0 0.470 0.460 0.470 0.460 0.475 311,000 144,920 0.4660 0.445 0.436 0.445 0.436 0.450 328,122 0.4417 -1.05%
2024-10-31 0 0.475 0.470 0.475 0.465 0.480 137,000 64,135 0.4681 0.450 0.445 0.450 0.441 0.455 144,542 0.4437 0.00%
2024-10-30 0 0.475 0.465 0.475 0.465 0.475 76,000 35,780 0.4708 0.450 0.441 0.450 0.441 0.450 80,184 0.4462 -2.06%
2024-10-29 0 0.485 0.475 0.485 0.465 0.490 132,000 63,595 0.4818 0.460 0.450 0.460 0.441 0.464 139,267 0.4566 1.04%
2024-10-28 0 0.480 0.470 0.480 0.470 0.480 245,000 116,550 0.4757 0.455 0.445 0.455 0.445 0.455 258,488 0.4509 1.05%
2024-10-25 0 0.475 0.475 0.480 0.460 0.475 324,000 152,130 0.4695 0.450 0.450 0.455 0.436 0.450 341,838 0.4450 1.06%
2024-10-24 0 0.470 0.455 0.470 0.455 0.470 519,000 237,075 0.4568 0.445 0.431 0.445 0.431 0.445 547,573 0.4330 0.00%
2024-10-23 0 0.470 0.465 0.470 0.455 0.470 359,000 166,590 0.4640 0.445 0.441 0.445 0.431 0.445 378,765 0.4398 3.30%
2024-10-22 0 0.455 0.450 0.455 0.440 0.455 1,050,000 472,080 0.4496 0.431 0.427 0.431 0.417 0.431 1,107,807 0.4261 -1.09%
2024-10-21 0 0.460 0.455 0.460 0.450 0.475 15,315,000 7,095,100 0.4633 0.436 0.431 0.436 0.427 0.450 16,158,162 0.4391 -2.13%
2024-10-18 0 0.470 0.465 0.470 0.470 0.520 5,219,000 2,515,415 0.4820 0.445 0.441 0.445 0.445 0.493 5,506,330 0.4568 -3.09%
2024-10-17 0 0.485 0.480 0.485 0.480 0.500 2,747,000 1,341,935 0.4885 0.460 0.455 0.460 0.455 0.474 2,898,235 0.4630 -3.00%
2024-10-16 0 0.500 0.495 0.500 0.480 0.500 4,095,000 2,003,945 0.4894 0.474 0.469 0.474 0.455 0.474 4,320,449 0.4638 0.00%
2024-10-15 0 0.500 0.485 0.500 0.485 0.510 2,005,000 984,785 0.4912 0.474 0.460 0.474 0.460 0.483 2,115,385 0.4655 0.00%
2024-10-14 0 0.500 0.500 0.520 0.495 0.550 6,639,000 3,411,540 0.5139 0.474 0.474 0.493 0.469 0.521 7,004,508 0.4870 -7.41%
2024-10-10 0 0.540 0.520 0.540 0.520 0.550 7,332,000 3,876,200 0.5287 0.512 0.493 0.512 0.493 0.521 7,735,661 0.5011 1.89%
2024-10-09 0 0.530 0.520 0.530 0.510 0.570 4,175,000 2,254,180 0.5399 0.502 0.493 0.502 0.483 0.540 4,404,853 0.5117 -5.36%
2024-10-08 0 0.560 0.550 0.560 0.550 0.630 7,067,000 4,152,170 0.5875 0.531 0.521 0.531 0.521 0.597 7,456,071 0.5569 -9.68%
2024-10-07 0 0.620 0.620 0.630 0.590 0.640 5,828,000 3,605,250 0.6186 0.588 0.588 0.597 0.559 0.607 6,148,859 0.5863 5.08%
2024-10-04 0 0.590 0.580 0.590 0.570 0.600 13,000,000 7,521,890 0.5786 0.559 0.550 0.559 0.540 0.569 13,715,711 0.5484 0.00%
2024-10-03 0 0.590 0.580 0.590 0.580 0.700 19,264,000 11,697,660 0.6072 0.559 0.550 0.559 0.550 0.663 20,324,573 0.5755 -9.23%
2024-10-02 0 0.650 0.650 0.660 0.620 0.680 35,411,000 22,859,140 0.6455 0.616 0.616 0.626 0.588 0.645 37,360,541 0.6119 6.56%
2024-09-30 0 0.610 0.600 0.610 0.580 0.640 13,986,000 8,366,170 0.5982 0.578 0.569 0.578 0.550 0.607 14,755,995 0.5670 3.39%
2024-09-27 0 0.590 0.590 0.600 0.580 0.650 10,268,000 6,170,480 0.6009 0.559 0.559 0.569 0.550 0.616 10,833,301 0.5696 -6.35%
2024-09-26 0 0.630 0.630 0.640 0.570 0.630 1,830,000 1,119,330 0.6117 0.597 0.597 0.607 0.540 0.597 1,930,750 0.5797 10.53%
2024-09-25 0 0.570 0.550 0.570 0.550 0.600 2,344,000 1,368,650 0.5839 0.540 0.521 0.540 0.521 0.569 2,473,048 0.5534 -3.39%
2024-09-24 0 0.590 0.560 0.590 0.570 0.600 176,000 102,540 0.5826 0.559 0.531 0.559 0.540 0.569 185,690 0.5522 3.51%
2024-09-23 0 0.570 0.570 0.600 0.570 0.660 1,601,000 980,800 0.6126 0.540 0.540 0.569 0.540 0.626 1,689,143 0.5806 3.64%
2024-09-20 0 0.550 0.530 0.550 0.530 0.550 183,000 97,840 0.5346 0.521 0.502 0.521 0.502 0.521 193,075 0.5067 7.84%
2024-09-19 0 0.510 0.510 0.520 0.500 0.520 30,000 15,360 0.5120 0.483 0.483 0.493 0.474 0.493 31,652 0.4853 -1.92%
2024-09-17 0 0.520 0.495 0.520 0.495 0.520 10,000 5,050 0.5050 0.493 0.469 0.493 0.469 0.493 10,551 0.4786 4.00%
2024-09-16 0 0.500 0.495 0.500 0.500 0.500 1,000 500 0.5000 0.474 0.469 0.474 0.474 0.474 1,055 0.4739 0.00%
2024-09-13 0 0.500 0.485 0.500 0.500 0.500 43,000 21,500 0.5000 0.474 0.460 0.474 0.474 0.474 45,367 0.4739 0.00%
2024-09-12 0 0.500 0.500 0.520 0.495 0.520 38,000 19,185 0.5049 0.474 0.474 0.493 0.469 0.493 40,092 0.4785 0.00%
2024-09-11 0 0.500 0.500 0.520 0.495 0.500 869,000 431,155 0.4962 0.474 0.474 0.493 0.469 0.474 916,843 0.4703 1.01%
2024-09-10 0 0.495 0.490 0.500 0.490 0.500 1,494,000 740,615 0.4957 0.469 0.464 0.474 0.464 0.474 1,576,252 0.4699 2.06%
2024-09-09 0 0.485 0.485 0.510 0.475 0.500 293,000 145,100 0.4952 0.460 0.460 0.483 0.450 0.474 309,131 0.4694 -3.00%
2024-09-05 0 0.500 0.485 0.510 - - 0 0 - 0.474 0.460 0.483 - - 0 - 0.00%
2024-09-04 0 0.500 0.490 0.510 0.490 0.500 102,000 50,760 0.4976 0.474 0.464 0.483 0.464 0.474 107,616 0.4717 -1.96%
2024-09-03 0 0.510 0.500 0.530 0.500 0.520 131,000 67,680 0.5166 0.483 0.474 0.502 0.474 0.493 138,212 0.4897 0.00%
2024-09-02 0 0.510 0.490 0.520 - - 0 0 - 0.483 0.464 0.493 - - 0 - 0.00%
2024-08-30 0 0.510 0.510 0.520 0.475 0.530 504,788 258,574 0.5122 0.483 0.483 0.493 0.450 0.502 532,579 0.4855 5.15%
2024-08-29 0 0.485 0.475 0.485 0.465 0.490 559,000 268,060 0.4795 0.460 0.450 0.460 0.441 0.464 589,776 0.4545 3.19%
2024-08-28 0 0.470 0.460 0.475 0.465 0.485 157,000 73,430 0.4677 0.445 0.436 0.450 0.441 0.460 165,644 0.4433 -2.08%
2024-08-27 0 0.480 0.480 0.490 0.475 0.495 647,000 316,330 0.4889 0.455 0.455 0.464 0.450 0.469 682,620 0.4634 0.00%
2024-08-26 0 0.480 0.460 0.480 0.475 0.485 22,000 10,510 0.4777 0.455 0.436 0.455 0.450 0.460 23,211 0.4528 1.05%
2024-08-23 0 0.475 0.460 0.475 0.435 0.475 43,000 19,980 0.4647 0.450 0.436 0.450 0.412 0.450 45,367 0.4404 1.06%
2024-08-22 0 0.470 0.480 0.490 0.470 0.495 488,000 236,880 0.4854 0.445 0.455 0.464 0.445 0.469 514,867 0.4601 -4.08%
2024-08-21 0 0.490 0.490 0.500 0.490 0.510 59,000 29,255 0.4958 0.464 0.464 0.474 0.464 0.483 62,248 0.4700 0.00%
2024-08-20 0 0.490 0.485 0.500 0.485 0.490 197,000 96,470 0.4897 0.464 0.460 0.474 0.460 0.464 207,846 0.4641 -1.01%
2024-08-19 0 0.495 0.490 0.495 0.485 0.510 20,000 9,935 0.4968 0.469 0.464 0.469 0.460 0.483 21,101 0.4708 1.02%
2024-08-16 0 0.490 0.490 0.495 0.460 0.495 1,100,000 531,470 0.4832 0.464 0.464 0.469 0.436 0.469 1,160,560 0.4579 6.52%
2024-08-15 0 0.460 0.455 0.460 0.455 0.460 30,000 13,745 0.4582 0.436 0.431 0.436 0.431 0.436 31,652 0.4343 0.00%
2024-08-14 0 0.460 0.455 0.475 0.450 0.475 175,000 82,775 0.4730 0.436 0.431 0.450 0.427 0.450 184,635 0.4483 0.00%
2024-08-13 0 0.460 0.450 0.460 0.450 0.460 32,000 14,525 0.4539 0.436 0.427 0.436 0.427 0.436 33,762 0.4302 -2.13%
2024-08-12 0 0.470 0.465 0.470 0.460 0.480 67,000 31,260 0.4666 0.445 0.441 0.445 0.436 0.455 70,689 0.4422 1.08%
2024-08-09 0 0.465 0.465 0.470 0.465 0.475 276,000 128,570 0.4658 0.441 0.441 0.445 0.441 0.450 291,195 0.4415 0.00%
2024-08-08 0 0.465 0.465 0.480 0.460 0.480 332,000 154,550 0.4655 0.441 0.441 0.455 0.436 0.455 350,278 0.4412 -1.06%
2024-08-07 0 0.470 0.465 0.470 0.460 0.475 775,000 360,815 0.4656 0.445 0.441 0.445 0.436 0.450 817,667 0.4413 -1.05%
2024-08-06 0 0.475 0.460 0.475 0.470 0.475 243,000 115,320 0.4746 0.450 0.436 0.450 0.445 0.450 256,378 0.4498 1.06%
2024-08-05 0 0.470 0.460 0.475 0.460 0.485 152,000 72,055 0.4740 0.445 0.436 0.450 0.436 0.460 160,368 0.4493 -1.05%
2024-08-02 0 0.475 0.470 0.475 0.470 0.480 198,000 94,080 0.4752 0.450 0.445 0.450 0.445 0.455 208,901 0.4504 -1.04%
2024-08-01 0 0.480 0.480 0.490 0.475 0.500 129,000 63,335 0.4910 0.455 0.455 0.464 0.450 0.474 136,102 0.4653 -2.04%
2024-07-31 0 0.490 0.485 0.495 0.485 0.495 54,000 26,230 0.4857 0.464 0.460 0.469 0.460 0.469 56,973 0.4604 2.08%
2024-07-30 0 0.480 0.480 0.495 0.480 0.500 411,000 198,280 0.4824 0.455 0.455 0.469 0.455 0.474 433,627 0.4573 -4.00%
2024-07-29 0 0.500 0.490 0.500 0.500 0.520 88,000 44,240 0.5027 0.474 0.464 0.474 0.474 0.493 92,845 0.4765 -1.96%
2024-07-26 0 0.510 0.510 0.520 0.510 0.530 143,000 73,350 0.5129 0.483 0.483 0.493 0.483 0.502 150,873 0.4862 -1.92%
2024-07-25 0 0.520 0.510 0.530 0.520 0.540 69,000 36,230 0.5251 0.493 0.483 0.502 0.493 0.512 72,799 0.4977 0.00%
2024-07-24 0 0.520 0.520 0.540 0.520 0.530 1,038,000 550,110 0.5300 0.493 0.493 0.512 0.493 0.502 1,095,147 0.5023 -5.45%
2024-07-23 0 0.550 0.540 0.550 0.540 0.550 95,000 51,310 0.5401 0.521 0.512 0.521 0.512 0.521 100,230 0.5119 0.00%
2024-07-22 0 0.550 0.550 0.560 0.540 0.560 25,000 13,670 0.5468 0.521 0.521 0.531 0.512 0.531 26,376 0.5183 0.00%
2024-07-19 0 0.550 0.540 0.550 0.540 0.550 89,000 48,740 0.5476 0.521 0.512 0.521 0.512 0.521 93,900 0.5191 -1.79%
2024-07-18 0 0.560 0.550 0.560 0.550 0.560 79,000 43,470 0.5503 0.531 0.521 0.531 0.521 0.531 83,349 0.5215 0.00%
2024-07-17 0 0.560 0.560 0.570 0.550 0.570 133,000 74,300 0.5586 0.531 0.531 0.540 0.521 0.540 140,322 0.5295 -1.75%
2024-07-16 0 0.570 0.550 0.570 0.550 0.570 40,000 22,290 0.5573 0.540 0.521 0.540 0.521 0.540 42,202 0.5282 3.64%
2024-07-15 0 0.550 0.540 0.560 0.540 0.560 16,000 8,800 0.5500 0.521 0.512 0.531 0.512 0.531 16,881 0.5213 -1.79%
2024-07-12 0 0.560 0.560 0.580 0.560 0.580 290,000 164,770 0.5682 0.531 0.531 0.550 0.531 0.550 305,966 0.5385 1.82%
2024-07-11 0 0.550 0.540 0.550 0.530 0.560 653,000 353,790 0.5418 0.521 0.512 0.521 0.502 0.531 688,951 0.5135 0.00%
2024-07-10 0 0.550 0.520 0.550 0.550 0.570 148,000 82,340 0.5564 0.521 0.493 0.521 0.521 0.540 156,148 0.5273 -1.79%
2024-07-09 0 0.560 0.550 0.560 0.550 0.570 40,000 22,220 0.5555 0.531 0.521 0.531 0.521 0.540 42,202 0.5265 -1.75%
2024-07-08 0 0.570 0.550 0.570 0.560 0.570 85,000 48,100 0.5659 0.540 0.521 0.540 0.531 0.540 89,680 0.5364 0.00%
2024-07-05 0 0.570 0.550 0.580 0.550 0.570 51,000 28,460 0.5580 0.540 0.521 0.550 0.521 0.540 53,808 0.5289 1.79%
2024-07-04 0 0.560 0.560 0.570 0.560 0.580 81,000 46,390 0.5727 0.531 0.531 0.540 0.531 0.550 85,459 0.5428 -5.08%
2024-07-03 0 0.590 0.580 0.590 0.570 0.600 200,794 117,228 0.5838 0.559 0.550 0.559 0.540 0.569 211,849 0.5534 5.36%
2024-07-02 0 0.560 0.550 0.560 0.560 0.590 68,000 38,410 0.5649 0.531 0.521 0.531 0.531 0.559 71,744 0.5354 -3.45%
2024-06-28 0 0.580 0.580 0.610 0.570 0.600 85,000 49,000 0.5765 0.550 0.550 0.578 0.540 0.569 89,680 0.5464 0.00%
2024-06-27 0 0.580 0.580 0.590 0.580 0.610 118,000 70,360 0.5963 0.550 0.550 0.559 0.550 0.578 124,496 0.5652 -3.33%
2024-06-26 0 0.600 0.600 0.610 0.570 0.600 25,000 14,810 0.5924 0.569 0.569 0.578 0.540 0.569 26,376 0.5615 1.69%
2024-06-25 0 0.590 0.590 0.600 0.580 0.610 407,000 243,050 0.5972 0.559 0.559 0.569 0.550 0.578 429,407 0.5660 1.72%
2024-06-24 0 0.580 0.570 0.580 0.580 0.590 180,000 104,860 0.5826 0.550 0.540 0.550 0.550 0.559 189,910 0.5522 1.75%
2024-06-21 0 0.570 0.570 0.580 0.570 0.580 83,000 48,080 0.5793 0.540 0.540 0.550 0.540 0.550 87,570 0.5490 -1.72%
2024-06-20 0 0.580 0.570 0.590 0.570 0.590 188,000 110,020 0.5852 0.550 0.540 0.559 0.540 0.559 198,350 0.5547 -1.69%
2024-06-19 0 0.590 0.580 0.590 0.570 0.600 31,000 18,140 0.5852 0.559 0.550 0.559 0.540 0.569 32,707 0.5546 0.00%
2024-06-18 0 0.590 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.559 0.559 0.597 0.559 0.559 2,110 0.5592 1.72%
2024-06-17 0 0.580 0.580 0.600 0.580 0.620 16,000 9,340 0.5838 0.550 0.550 0.569 0.550 0.588 16,881 0.5533 -1.69%
2024-06-14 0 0.590 0.580 0.590 - - 0 0 - 0.559 0.550 0.559 - - 0 - 0.00%
2024-06-13 0 0.590 0.570 0.590 0.580 0.610 453,070 265,269 0.5855 0.559 0.540 0.559 0.550 0.578 478,014 0.5549 0.00%
2024-06-12 0 0.590 0.590 0.600 0.590 0.610 120,000 71,080 0.5923 0.559 0.559 0.569 0.559 0.578 126,607 0.5614 -4.84%
2024-06-11 0 0.620 0.600 0.640 0.590 0.620 37,000 21,960 0.5935 0.588 0.569 0.607 0.559 0.588 39,037 0.5625 1.64%
2024-06-07 0 0.610 0.600 0.620 - - 0 0 - 0.578 0.569 0.588 - - 0 - 0.00%
2024-06-06 0 0.610 0.600 0.640 0.600 0.620 339,000 205,030 0.6048 0.578 0.569 0.607 0.569 0.588 357,664 0.5732 -3.17%
2024-06-05 0 0.630 0.630 0.640 0.600 0.650 1,506,000 934,650 0.6206 0.597 0.597 0.607 0.569 0.616 1,588,912 0.5882 -1.56%
2024-06-04 0 0.640 0.620 0.640 0.620 0.670 192,000 123,450 0.6430 0.607 0.588 0.607 0.588 0.635 202,570 0.6094 4.92%
2024-06-03 0 0.610 0.610 0.620 0.600 0.620 612,000 372,300 0.6083 0.578 0.578 0.588 0.569 0.588 645,693 0.5766 -1.61%
2024-05-31 0 0.620 0.600 0.620 0.600 0.660 297,000 186,860 0.6292 0.588 0.569 0.588 0.569 0.626 313,351 0.5963 1.64%
2024-05-30 0 0.610 0.600 0.620 0.590 0.630 194,011 117,186 0.6040 0.578 0.569 0.588 0.559 0.597 204,692 0.5725 1.67%
2024-05-29 0 0.600 0.600 0.610 0.600 0.660 298,000 186,890 0.6271 0.569 0.569 0.578 0.569 0.626 314,406 0.5944 -4.76%
2024-05-28 0 0.630 0.630 0.640 0.620 0.660 168,000 107,270 0.6385 0.597 0.597 0.607 0.588 0.626 177,249 0.6052 -3.08%
2024-05-27 0 0.650 0.630 0.650 - - 0 0 - 0.616 0.597 0.616 - - 0 - 0.00%
2024-05-24 0 0.650 0.630 0.650 0.630 0.690 506,000 330,590 0.6533 0.616 0.597 0.616 0.597 0.654 533,858 0.6192 -2.99%
2024-05-23 0 0.670 0.660 0.680 0.670 0.700 676,000 459,920 0.6804 0.635 0.626 0.645 0.635 0.663 713,217 0.6449 -5.63%
2024-05-22 0 0.710 0.710 0.730 0.650 0.770 1,443,000 1,035,300 0.7175 0.673 0.673 0.692 0.616 0.730 1,522,444 0.6800 1.43%
2024-05-21 0 0.700 0.700 0.710 0.690 0.720 327,000 229,980 0.7033 0.663 0.663 0.673 0.654 0.682 345,003 0.6666 -5.41%
2024-05-20 0 0.740 0.730 0.740 0.710 0.790 1,567,040 1,178,118 0.7518 0.701 0.692 0.701 0.673 0.749 1,653,313 0.7126 1.37%
2024-05-17 0 0.730 0.710 0.730 0.610 0.730 5,678,000 3,886,490 0.6845 0.692 0.673 0.692 0.578 0.692 5,990,600 0.6488 19.67%
2024-05-16 0 0.610 0.610 0.620 0.590 0.680 9,169,000 5,790,320 0.6315 0.578 0.578 0.588 0.559 0.645 9,673,796 0.5986 8.93%
2024-05-14 0 0.560 0.560 0.570 0.560 0.640 2,788,000 1,640,550 0.5884 0.531 0.531 0.540 0.531 0.607 2,941,492 0.5577 -9.68%
2024-05-13 0 0.620 0.610 0.620 0.520 0.640 6,158,000 3,640,030 0.5911 0.588 0.578 0.588 0.493 0.607 6,497,027 0.5603 21.57%
2024-05-10 0 0.510 0.500 0.510 0.480 0.520 3,194,000 1,623,605 0.5083 0.483 0.474 0.483 0.455 0.493 3,369,845 0.4818 4.08%
2024-05-09 0 0.490 0.475 0.490 0.455 0.490 276,000 131,345 0.4759 0.464 0.450 0.464 0.431 0.464 291,195 0.4511 2.08%
2024-05-08 0 0.480 0.470 0.480 0.470 0.500 394,000 189,480 0.4809 0.455 0.445 0.455 0.445 0.474 415,692 0.4558 -2.04%
2024-05-07 0 0.490 0.490 0.500 0.490 0.500 942,000 469,270 0.4982 0.464 0.464 0.474 0.464 0.474 993,862 0.4722 2.08%
2024-05-06 0 0.480 0.480 0.485 0.465 0.495 711,000 346,285 0.4870 0.455 0.455 0.460 0.441 0.469 750,144 0.4616 -4.00%
2024-05-03 0 0.500 0.485 0.500 0.465 0.500 479,000 236,275 0.4933 0.474 0.460 0.474 0.441 0.474 505,371 0.4675 2.04%
2024-05-02 0 0.490 0.480 0.490 0.455 0.490 311,000 148,420 0.4772 0.464 0.455 0.464 0.431 0.464 328,122 0.4523 5.38%
2024-04-30 0 0.465 0.465 0.480 0.460 0.480 323,000 151,090 0.4678 0.441 0.441 0.455 0.436 0.455 340,783 0.4434 -3.12%
2024-04-29 0 0.480 0.480 0.485 0.450 0.495 878,000 420,655 0.4791 0.455 0.455 0.460 0.427 0.469 926,338 0.4541 6.67%
2024-04-26 0 0.450 0.445 0.450 0.430 0.450 1,167,000 512,960 0.4396 0.427 0.422 0.427 0.408 0.427 1,231,249 0.4166 2.27%
2024-04-25 0 0.440 0.435 0.440 0.435 0.445 110,000 48,395 0.4400 0.417 0.412 0.417 0.412 0.422 116,056 0.4170 0.00%
2024-04-24 0 0.440 0.435 0.440 0.430 0.445 145,000 62,920 0.4339 0.417 0.412 0.417 0.408 0.422 152,983 0.4113 1.15%
2024-04-23 0 0.435 0.430 0.435 0.430 0.435 76,000 32,845 0.4322 0.412 0.408 0.412 0.408 0.412 80,184 0.4096 0.00%
2024-04-22 0 0.435 0.435 0.440 0.430 0.440 324,000 140,840 0.4347 0.412 0.412 0.417 0.408 0.417 341,838 0.4120 1.16%
2024-04-19 0 0.430 0.420 0.435 0.420 0.430 73,000 31,255 0.4282 0.408 0.398 0.412 0.398 0.408 77,019 0.4058 -1.15%
2024-04-18 0 0.435 0.430 0.435 0.430 0.435 42,000 18,075 0.4304 0.412 0.408 0.412 0.408 0.412 44,312 0.4079 1.16%
2024-04-17 0 0.430 0.430 0.435 0.425 0.440 245,000 105,300 0.4298 0.408 0.408 0.412 0.403 0.417 258,488 0.4074 0.00%
2024-04-16 0 0.430 0.425 0.430 0.420 0.440 383,000 166,530 0.4348 0.408 0.403 0.408 0.398 0.417 404,086 0.4121 -3.37%
2024-04-15 0 0.445 0.435 0.445 0.435 0.445 42,000 18,300 0.4357 0.422 0.412 0.422 0.412 0.422 44,312 0.4130 1.14%
2024-04-12 0 0.440 0.435 0.440 0.430 0.445 372,000 162,330 0.4364 0.417 0.412 0.417 0.408 0.422 392,480 0.4136 1.15%
2024-04-11 0 0.435 0.430 0.435 0.430 0.435 588,000 254,045 0.4320 0.412 0.408 0.412 0.408 0.412 620,372 0.4095 0.00%
2024-04-10 0 0.435 0.430 0.435 0.425 0.435 153,000 66,060 0.4318 0.412 0.408 0.412 0.403 0.412 161,423 0.4092 2.35%
2024-04-09 0 0.425 0.430 0.435 0.425 0.430 770,000 328,830 0.4271 0.403 0.408 0.412 0.403 0.408 812,392 0.4048 0.00%
2024-04-08 0 0.425 0.415 0.425 0.410 0.425 307,000 128,585 0.4188 0.403 0.393 0.403 0.389 0.403 323,902 0.3970 0.00%
2024-04-05 0 0.425 0.405 0.425 0.405 0.425 176,000 72,690 0.4130 0.403 0.384 0.403 0.384 0.403 185,690 0.3915 0.00%
2024-04-03 0 0.425 0.410 0.425 0.405 0.430 167,000 70,640 0.4230 0.403 0.389 0.403 0.384 0.408 176,194 0.4009 0.00%
2024-04-02 0 0.425 0.410 0.425 0.410 0.460 937,000 406,905 0.4343 0.403 0.389 0.403 0.389 0.436 988,586 0.4116 3.66%
2024-03-28 0 0.410 0.405 0.410 0.400 0.450 2,535,000 1,043,090 0.4115 0.389 0.384 0.389 0.379 0.427 2,674,564 0.3900 -6.82%
2024-03-27 0 0.440 0.435 0.440 0.430 0.450 982,000 439,400 0.4475 0.417 0.412 0.417 0.408 0.427 1,036,064 0.4241 -1.12%
2024-03-26 0 0.445 0.440 0.445 0.440 0.450 155,000 68,750 0.4435 0.422 0.417 0.422 0.417 0.427 163,533 0.4204 0.00%
2024-03-25 0 0.445 0.435 0.445 0.430 0.445 223,000 97,550 0.4374 0.422 0.412 0.422 0.408 0.422 235,277 0.4146 1.14%
2024-03-22 0 0.440 0.430 0.440 0.430 0.445 82,000 35,635 0.4346 0.417 0.408 0.417 0.408 0.422 86,514 0.4119 0.00%
2024-03-21 0 0.440 0.440 0.445 0.425 0.445 169,000 74,225 0.4392 0.417 0.417 0.422 0.403 0.422 178,304 0.4163 -1.12%
2024-03-20 0 0.445 0.430 0.440 0.425 0.445 50,000 21,845 0.4369 0.422 0.408 0.417 0.403 0.422 52,753 0.4141 2.30%
2024-03-19 0 0.435 0.425 0.435 0.420 0.435 180,000 76,945 0.4275 0.412 0.403 0.412 0.398 0.412 189,910 0.4052 -1.14%
2024-03-18 0 0.440 0.425 0.440 0.425 0.440 68,000 29,145 0.4286 0.417 0.403 0.417 0.403 0.417 71,744 0.4062 0.00%
2024-03-15 0 0.440 0.425 0.450 0.415 0.440 210,000 88,700 0.4224 0.417 0.403 0.427 0.393 0.417 221,561 0.4003 2.33%
2024-03-14 0 0.430 0.430 0.450 0.425 0.435 89,000 38,205 0.4293 0.408 0.408 0.427 0.403 0.412 93,900 0.4069 2.38%
2024-03-13 0 0.420 0.420 0.460 0.420 0.445 113,000 47,940 0.4242 0.398 0.398 0.436 0.398 0.422 119,221 0.4021 -6.67%
2024-03-12 0 0.450 0.430 0.450 0.425 0.450 236,000 103,495 0.4385 0.427 0.408 0.427 0.403 0.427 248,993 0.4157 2.27%
2024-03-11 0 0.440 0.420 0.445 0.420 0.445 98,000 42,645 0.4352 0.417 0.398 0.422 0.398 0.422 103,395 0.4124 3.53%
2024-03-08 0 0.425 0.425 0.445 0.420 0.445 259,976 111,405 0.4285 0.403 0.403 0.422 0.398 0.422 274,289 0.4062 -3.41%
2024-03-07 0 0.440 0.425 0.445 0.420 0.445 247,153 105,443 0.4266 0.417 0.403 0.422 0.398 0.422 260,760 0.4044 0.00%
2024-03-06 0 0.440 0.440 0.445 0.430 0.450 318,000 138,655 0.4360 0.417 0.417 0.422 0.408 0.427 335,507 0.4133 2.33%
2024-03-05 0 0.430 0.430 0.440 0.425 0.450 168,000 72,785 0.4332 0.408 0.408 0.417 0.403 0.427 177,249 0.4106 -2.27%
2024-03-04 0 0.440 0.435 0.440 0.440 0.455 406,000 180,140 0.4437 0.417 0.412 0.417 0.417 0.431 428,352 0.4205 -4.35%
2024-03-01 0 0.460 0.450 0.460 0.445 0.460 232,000 104,167 0.4490 0.436 0.427 0.436 0.422 0.436 244,773 0.4256 -1.08%
2024-02-29 0 0.465 0.450 0.465 0.440 0.465 1,032,000 460,690 0.4464 0.441 0.427 0.441 0.417 0.441 1,088,816 0.4231 -2.11%
2024-02-28 0 0.475 0.450 0.475 0.450 0.475 210,000 96,480 0.4594 0.450 0.427 0.450 0.427 0.450 221,561 0.4355 0.00%
2024-02-27 0 0.475 0.455 0.480 0.450 0.490 285,011 131,254 0.4605 0.450 0.431 0.455 0.427 0.464 300,702 0.4365 4.40%
2024-02-26 0 0.455 0.455 0.460 0.435 0.475 1,549,000 698,765 0.4511 0.431 0.431 0.436 0.412 0.450 1,634,280 0.4276 1.11%
2024-02-23 0 0.450 0.445 0.450 0.435 0.450 438,000 195,455 0.4462 0.427 0.422 0.427 0.412 0.427 462,114 0.4230 0.00%
2024-02-22 0 0.450 0.435 0.450 0.430 0.450 2,557,000 1,128,055 0.4412 0.427 0.412 0.427 0.408 0.427 2,697,775 0.4181 -3.23%
2024-02-21 0 0.465 0.445 0.465 0.440 0.485 2,456,000 1,118,065 0.4552 0.441 0.422 0.441 0.417 0.460 2,591,214 0.4315 -1.06%
2024-02-20 0 0.470 0.465 0.470 0.435 0.470 274,000 126,710 0.4624 0.445 0.441 0.445 0.412 0.445 289,085 0.4383 4.44%
2024-02-19 0 0.450 0.450 0.460 0.450 0.460 81,000 36,805 0.4544 0.427 0.427 0.436 0.427 0.436 85,459 0.4307 -4.26%
2024-02-16 0 0.470 0.460 0.470 0.450 0.470 173,000 79,560 0.4599 0.445 0.436 0.445 0.427 0.445 182,524 0.4359 4.44%
2024-02-15 0 0.450 0.445 0.455 0.430 0.450 71,000 31,420 0.4425 0.427 0.422 0.431 0.408 0.427 74,909 0.4194 1.12%
2024-02-14 0 0.445 0.450 0.460 0.425 0.435 18,000 7,820 0.4344 0.422 0.427 0.436 0.403 0.412 18,991 0.4118 -3.26%
2024-02-09 0 0.460 0.420 0.470 0.455 0.460 7,000 3,205 0.4579 0.436 0.398 0.445 0.431 0.436 7,385 0.4340 1.10%
2024-02-08 0 0.455 0.435 0.460 0.435 0.455 5,000 2,195 0.4390 0.431 0.412 0.436 0.412 0.431 5,275 0.4161 -1.09%
2024-02-07 0 0.460 0.435 0.465 0.445 0.470 24,000 10,960 0.4567 0.436 0.412 0.441 0.422 0.445 25,321 0.4328 1.10%
2024-02-06 0 0.455 0.455 0.460 0.420 0.455 136,000 61,305 0.4508 0.431 0.431 0.436 0.398 0.431 143,487 0.4272 0.00%
2024-02-05 0 0.455 0.425 0.455 0.425 0.455 2,000 880 0.4400 0.431 0.403 0.431 0.403 0.431 2,110 0.4170 -2.15%
2024-02-02 0 0.465 0.425 0.470 0.420 0.465 77,000 34,260 0.4449 0.441 0.403 0.445 0.398 0.441 81,239 0.4217 3.33%
2024-02-01 0 0.450 0.420 0.450 0.450 0.450 1,000 450 0.4500 0.427 0.398 0.427 0.427 0.427 1,055 0.4265 0.00%
2024-01-31 0 0.450 0.415 0.455 0.410 0.455 76,000 32,085 0.4222 0.427 0.393 0.431 0.389 0.431 80,184 0.4001 4.65%
2024-01-30 0 0.430 0.430 0.460 0.420 0.460 26,000 11,000 0.4231 0.408 0.408 0.436 0.398 0.436 27,431 0.4010 -6.52%
2024-01-29 0 0.460 0.450 0.460 0.450 0.470 59,000 27,200 0.4610 0.436 0.427 0.436 0.427 0.445 62,248 0.4370 -2.13%
2024-01-26 0 0.470 0.445 0.470 - - 0 0 - 0.445 0.422 0.445 - - 0 - 0.00%
2024-01-25 0 0.470 0.465 0.470 0.435 0.470 722,000 333,820 0.4624 0.445 0.441 0.445 0.412 0.445 761,749 0.4382 8.05%
2024-01-24 0 0.435 0.420 0.435 0.420 0.435 32,000 13,570 0.4241 0.412 0.398 0.412 0.398 0.412 33,762 0.4019 2.35%
2024-01-23 0 0.425 0.425 0.440 0.410 0.425 42,000 17,415 0.4146 0.403 0.403 0.417 0.389 0.403 44,312 0.3930 3.66%
2024-01-22 0 0.410 0.385 0.410 0.385 0.410 528,500 207,750 0.3931 0.389 0.365 0.389 0.365 0.389 557,596 0.3726 -2.38%
2024-01-19 0 0.420 0.405 0.420 0.405 0.430 96,000 40,455 0.4214 0.398 0.384 0.398 0.384 0.408 101,285 0.3994 -2.33%
2024-01-18 0 0.430 0.430 0.435 0.420 0.465 315,000 136,295 0.4327 0.408 0.408 0.412 0.398 0.441 332,342 0.4101 -2.27%
2024-01-17 0 0.440 0.435 0.455 0.435 0.440 177,000 77,525 0.4380 0.417 0.412 0.431 0.412 0.417 186,745 0.4151 -4.35%
2024-01-16 0 0.460 0.440 0.460 0.440 0.460 145,500 65,645 0.4512 0.436 0.417 0.436 0.417 0.436 153,510 0.4276 -1.08%
2024-01-15 0 0.465 0.455 0.465 0.450 0.465 324,000 145,870 0.4502 0.441 0.431 0.441 0.427 0.441 341,838 0.4267 1.09%
2024-01-12 0 0.460 0.460 0.465 0.460 0.460 5,000 2,300 0.4600 0.436 0.436 0.441 0.436 0.436 5,275 0.4360 0.00%
2024-01-11 0 0.460 0.475 0.485 0.455 0.470 81,000 37,475 0.4627 0.436 0.450 0.460 0.431 0.445 85,459 0.4385 -2.13%
2024-01-10 0 0.470 0.460 0.470 0.460 0.470 35,000 16,125 0.4607 0.445 0.436 0.445 0.436 0.445 36,927 0.4367 -1.05%
2024-01-09 0 0.475 0.460 0.475 0.450 0.475 13,900 6,332 0.4555 0.450 0.436 0.450 0.427 0.450 14,665 0.4318 2.15%
2024-01-08 0 0.465 0.460 0.470 0.450 0.470 33,000 15,070 0.4567 0.441 0.436 0.445 0.427 0.445 34,817 0.4328 0.00%
2024-01-05 0 0.465 0.465 0.470 0.450 0.475 212,000 97,705 0.4609 0.441 0.441 0.445 0.427 0.450 223,672 0.4368 -3.12%
2024-01-04 0 0.480 0.465 0.480 0.465 0.480 121,000 56,440 0.4664 0.455 0.441 0.455 0.441 0.455 127,662 0.4421 1.05%
2024-01-03 0 0.475 0.475 0.480 0.475 0.480 63,000 30,040 0.4768 0.450 0.450 0.455 0.450 0.455 66,468 0.4519 0.00%
2024-01-02 0 0.475 0.475 0.480 0.470 0.475 72,000 33,960 0.4717 0.450 0.450 0.455 0.445 0.450 75,964 0.4471 -1.04%
2023-12-29 0 0.480 0.475 0.480 0.475 0.480 33,000 15,820 0.4794 0.455 0.450 0.455 0.450 0.455 34,817 0.4544 0.00%
2023-12-28 0 0.480 0.460 0.485 0.455 0.485 431,188 205,219 0.4759 0.455 0.436 0.460 0.431 0.460 454,927 0.4511 3.23%
2023-12-27 0 0.465 0.450 0.465 0.455 0.470 346,000 161,595 0.4670 0.441 0.427 0.441 0.431 0.445 365,049 0.4427 -1.06%
2023-12-22 0 0.470 0.455 0.470 0.455 0.470 107,000 49,150 0.4593 0.445 0.431 0.445 0.431 0.445 112,891 0.4354 -1.05%
2023-12-21 0 0.475 0.475 0.480 0.440 0.475 710,000 336,235 0.4736 0.450 0.450 0.455 0.417 0.450 749,089 0.4489 5.56%
2023-12-20 0 0.450 0.435 0.440 0.450 0.470 588,000 268,205 0.4561 0.427 0.412 0.417 0.427 0.445 620,372 0.4323 -3.23%
2023-12-19 0 0.465 0.460 0.465 0.460 0.470 122,000 56,855 0.4660 0.441 0.436 0.441 0.436 0.445 128,717 0.4417 -3.12%
2023-12-18 0 0.480 0.470 0.480 0.470 0.480 234,000 111,290 0.4756 0.455 0.445 0.455 0.445 0.455 246,883 0.4508 0.00%
2023-12-15 0 0.480 0.470 0.480 0.470 0.490 208,565 101,217 0.4853 0.455 0.445 0.455 0.445 0.464 220,047 0.4600 5.49%
2023-12-14 0 0.455 0.450 0.465 0.450 0.465 71,000 32,530 0.4582 0.431 0.427 0.441 0.427 0.441 74,909 0.4343 -1.09%
2023-12-13 0 0.460 0.445 0.465 0.465 0.475 71,000 33,685 0.4744 0.436 0.422 0.441 0.441 0.450 74,909 0.4497 -3.16%
2023-12-12 0 0.475 0.475 0.485 0.450 0.480 142,000 66,655 0.4694 0.450 0.450 0.460 0.427 0.455 149,818 0.4449 5.56%
2023-12-11 0 0.450 0.450 0.460 0.440 0.455 234,000 104,760 0.4477 0.427 0.427 0.436 0.417 0.431 246,883 0.4243 -2.17%
2023-12-08 0 0.460 0.460 0.470 0.460 0.475 180,000 83,815 0.4656 0.436 0.436 0.445 0.436 0.450 189,910 0.4413 -2.13%
2023-12-07 0 0.470 0.470 0.475 0.470 0.495 626,000 298,540 0.4769 0.445 0.445 0.450 0.445 0.469 660,464 0.4520 -6.00%
2023-12-06 0 0.500 0.480 0.500 0.480 0.500 136,000 65,780 0.4837 0.474 0.455 0.474 0.455 0.474 143,487 0.4584 1.01%
2023-12-05 0 0.495 0.475 0.495 0.475 0.495 224,000 106,845 0.4770 0.469 0.450 0.469 0.450 0.469 236,332 0.4521 -1.00%
2023-12-04 0 0.500 0.475 0.500 0.470 0.510 362,000 177,235 0.4896 0.474 0.450 0.474 0.445 0.483 381,930 0.4641 -1.96%
2023-12-01 0 0.510 0.500 0.510 0.475 0.510 530,000 262,270 0.4948 0.483 0.474 0.483 0.450 0.483 559,179 0.4690 2.00%
2023-11-30 0 0.500 0.490 0.500 0.490 0.510 1,375,000 692,830 0.5039 0.474 0.464 0.474 0.464 0.483 1,450,700 0.4776 -3.85%
2023-11-29 0 0.520 0.510 0.520 0.510 0.540 117,764 62,512 0.5308 0.493 0.483 0.493 0.483 0.512 124,247 0.5031 -3.70%
2023-11-28 0 0.540 0.510 0.540 0.500 0.550 405,000 213,520 0.5272 0.512 0.483 0.512 0.474 0.521 427,297 0.4997 1.89%
2023-11-27 0 0.530 0.530 0.540 0.530 0.580 611,000 336,100 0.5501 0.502 0.502 0.512 0.502 0.550 644,638 0.5214 -3.64%
2023-11-24 0 0.550 0.550 0.570 0.550 0.580 218,000 121,900 0.5592 0.521 0.521 0.540 0.521 0.550 230,002 0.5300 -3.51%
2023-11-23 0 0.570 0.550 0.570 0.520 0.570 1,770,000 962,520 0.5438 0.540 0.521 0.540 0.493 0.540 1,867,447 0.5154 9.62%
2023-11-22 0 0.520 0.510 0.530 0.500 0.530 656,000 340,040 0.5184 0.493 0.483 0.502 0.474 0.502 692,116 0.4913 0.00%
2023-11-21 0 0.520 0.510 0.520 0.510 0.530 105,000 53,990 0.5142 0.493 0.483 0.493 0.483 0.502 110,781 0.4874 4.00%
2023-11-20 0 0.500 0.500 0.520 0.500 0.520 49,000 25,040 0.5110 0.474 0.474 0.493 0.474 0.493 51,698 0.4844 -1.96%
2023-11-17 0 0.510 0.490 0.510 0.490 0.530 158,000 80,440 0.5091 0.483 0.464 0.483 0.464 0.502 166,699 0.4825 0.00%
2023-11-16 0 0.510 0.510 0.520 0.500 0.520 483,031 244,005 0.5052 0.483 0.483 0.493 0.474 0.493 509,624 0.4788 -3.77%
2023-11-15 0 0.530 0.510 0.530 0.510 0.550 98,000 51,290 0.5234 0.502 0.483 0.502 0.483 0.521 103,395 0.4961 3.92%
2023-11-14 0 0.510 0.510 0.520 0.495 0.520 314,000 158,735 0.5055 0.483 0.483 0.493 0.469 0.493 331,287 0.4791 0.00%
2023-11-13 0 0.510 0.500 0.510 0.510 0.530 75,000 38,560 0.5141 0.483 0.474 0.483 0.483 0.502 79,129 0.4873 -3.77%
2023-11-10 0 0.530 0.510 0.530 0.510 0.530 478,000 247,790 0.5184 0.502 0.483 0.502 0.483 0.502 504,316 0.4913 -1.85%
2023-11-09 0 0.540 0.520 0.540 0.500 0.540 271,000 140,200 0.5173 0.512 0.493 0.512 0.474 0.512 285,920 0.4903 1.89%
2023-11-08 0 0.530 0.520 0.540 0.500 0.540 275,000 144,640 0.5260 0.502 0.493 0.512 0.474 0.512 290,140 0.4985 1.92%
2023-11-07 0 0.520 0.520 0.530 0.495 0.530 1,271,000 647,270 0.5093 0.493 0.493 0.502 0.469 0.502 1,340,974 0.4827 5.05%
2023-11-06 0 0.495 0.490 0.495 0.485 0.495 458,000 224,505 0.4902 0.469 0.464 0.469 0.460 0.469 483,215 0.4646 4.21%
2023-11-03 0 0.475 0.475 0.480 0.460 0.485 395,000 188,195 0.4764 0.450 0.450 0.455 0.436 0.460 416,747 0.4516 1.06%
2023-11-02 0 0.470 0.470 0.485 0.460 0.470 456,000 212,675 0.4664 0.445 0.445 0.460 0.436 0.445 481,105 0.4421 0.00%
2023-11-01 0 0.470 0.465 0.480 0.465 0.485 90,000 42,260 0.4696 0.445 0.441 0.455 0.441 0.460 94,955 0.4451 0.00%
2023-10-31 0 0.470 0.465 0.470 0.465 0.495 327,000 153,765 0.4702 0.445 0.441 0.445 0.441 0.469 345,003 0.4457 -1.05%
2023-10-30 0 0.475 0.470 0.475 0.470 0.485 8,294,000 3,939,990 0.4750 0.450 0.445 0.450 0.445 0.460 8,750,623 0.4503 0.00%
2023-10-27 0 0.475 0.475 0.485 0.470 0.490 156,000 74,465 0.4773 0.450 0.450 0.460 0.445 0.464 164,589 0.4524 0.00%
2023-10-26 0 0.475 0.470 0.475 0.465 0.480 279,000 132,295 0.4742 0.450 0.445 0.450 0.441 0.455 294,360 0.4494 -2.06%
2023-10-25 0 0.485 0.480 0.485 0.470 0.495 56,000 27,145 0.4847 0.460 0.455 0.460 0.445 0.469 59,083 0.4594 1.04%
2023-10-24 0 0.480 0.475 0.480 0.470 0.480 424,000 202,855 0.4784 0.455 0.450 0.455 0.445 0.455 447,343 0.4535 0.00%
2023-10-20 0 0.480 0.480 0.485 0.470 0.485 293,000 139,545 0.4763 0.455 0.455 0.460 0.445 0.460 309,131 0.4514 -1.03%
2023-10-19 0 0.485 0.470 0.485 0.470 0.485 318,000 153,025 0.4812 0.460 0.445 0.460 0.445 0.460 335,507 0.4561 -1.02%
2023-10-18 0 0.490 0.490 0.495 0.490 0.500 422,000 207,145 0.4909 0.464 0.464 0.469 0.464 0.474 445,233 0.4653 -1.01%
2023-10-17 0 0.495 0.495 0.510 0.490 0.510 47,000 23,520 0.5004 0.469 0.469 0.483 0.464 0.483 49,588 0.4743 -2.94%
2023-10-16 0 0.510 0.495 0.510 0.490 0.520 337,000 168,610 0.5003 0.483 0.469 0.483 0.464 0.493 355,553 0.4742 2.00%
2023-10-13 0 0.500 0.495 0.500 0.490 0.510 392,000 195,550 0.4989 0.474 0.469 0.474 0.464 0.483 413,581 0.4728 -1.96%
2023-10-12 0 0.510 0.500 0.520 0.510 0.520 124,000 63,970 0.5159 0.483 0.474 0.493 0.483 0.493 130,827 0.4890 2.00%
2023-10-11 0 0.500 0.500 0.510 0.500 0.520 226,000 114,410 0.5062 0.474 0.474 0.483 0.474 0.493 238,442 0.4798 0.00%
2023-10-10 0 0.500 0.500 0.510 0.500 0.530 746,000 384,900 0.5160 0.474 0.474 0.483 0.474 0.502 787,071 0.4890 1.01%
2023-10-09 0 0.495 0.500 0.520 0.495 0.520 207,000 105,720 0.5107 0.469 0.474 0.493 0.469 0.493 218,396 0.4841 -2.94%
2023-10-06 0 0.510 0.500 0.510 0.490 0.510 242,000 122,655 0.5068 0.483 0.474 0.483 0.464 0.483 255,323 0.4804 4.08%
2023-10-05 0 0.490 0.485 0.490 0.480 0.490 368,000 179,850 0.4887 0.464 0.460 0.464 0.455 0.464 388,260 0.4632 0.00%
2023-10-04 0 0.490 0.490 0.495 0.485 0.500 358,000 176,435 0.4928 0.464 0.464 0.469 0.460 0.474 377,710 0.4671 -2.00%
2023-10-03 0 0.500 0.490 0.510 0.480 0.510 669,000 336,620 0.5032 0.474 0.464 0.483 0.455 0.483 705,832 0.4769 -3.85%
2023-09-29 0 0.520 0.520 0.530 0.510 0.530 651,000 341,340 0.5243 0.493 0.493 0.502 0.483 0.502 686,841 0.4970 0.00%
2023-09-28 0 0.520 0.510 0.520 0.510 0.520 523,000 268,850 0.5141 0.493 0.483 0.493 0.483 0.493 551,794 0.4872 -1.89%
2023-09-27 0 0.530 0.510 0.530 0.510 0.550 1,197,000 635,250 0.5307 0.502 0.483 0.502 0.483 0.521 1,262,900 0.5030 -1.85%
2023-09-26 0 0.540 0.530 0.540 0.500 0.540 3,447,000 1,774,480 0.5148 0.512 0.502 0.512 0.474 0.512 3,636,773 0.4879 9.09%
2023-09-25 0 0.495 0.495 0.510 0.485 0.520 4,231,000 2,113,525 0.4995 0.469 0.469 0.483 0.460 0.493 4,463,936 0.4735 -6.60%
2023-09-22 0 0.530 0.530 0.540 0.510 0.580 5,189,659 2,759,206 0.5317 0.502 0.502 0.512 0.483 0.550 5,475,374 0.5039 -1.85%
2023-09-21 0 0.540 0.530 0.540 0.530 0.580 2,437,000 1,333,190 0.5471 0.512 0.502 0.512 0.502 0.550 2,571,168 0.5185 -5.26%
2023-09-20 0 0.570 0.560 0.570 0.560 0.590 539,000 306,890 0.5694 0.540 0.531 0.540 0.531 0.559 568,674 0.5397 -3.39%
2023-09-19 0 0.590 0.580 0.590 0.570 0.590 987,000 575,970 0.5836 0.559 0.550 0.559 0.540 0.559 1,041,339 0.5531 0.00%
2023-09-18 0 0.590 0.590 0.600 0.580 0.610 1,105,000 659,170 0.5965 0.559 0.559 0.569 0.550 0.578 1,165,835 0.5654 -4.84%
2023-09-15 0 0.620 0.620 0.630 0.620 0.660 4,275,000 2,724,890 0.6374 0.588 0.588 0.597 0.588 0.626 4,510,359 0.6041 -4.62%
2023-09-14 0 0.650 0.640 0.650 0.640 0.650 684,000 442,580 0.6470 0.616 0.607 0.616 0.607 0.616 721,657 0.6133 -1.52%
2023-09-13 0 0.660 0.650 0.670 0.650 0.700 2,002,000 1,328,890 0.6638 0.626 0.616 0.635 0.616 0.663 2,112,219 0.6291 -1.49%
2023-09-12 0 0.670 0.670 0.680 0.660 0.680 2,142,000 1,433,650 0.6693 0.635 0.635 0.645 0.626 0.645 2,259,927 0.6344 -2.90%
2023-09-11 0 0.690 0.680 0.690 0.670 0.720 2,087,000 1,426,000 0.6833 0.654 0.645 0.654 0.635 0.682 2,201,899 0.6476 -1.43%
2023-09-07 0 0.700 0.700 0.730 0.700 0.750 2,499,000 1,805,420 0.7225 0.663 0.663 0.692 0.663 0.711 2,636,582 0.6848 -5.41%
2023-09-06 0 0.740 0.740 0.750 0.700 0.770 5,841,000 4,325,820 0.7406 0.701 0.701 0.711 0.663 0.730 6,162,574 0.7020 4.23%
2023-09-05 0 0.710 0.710 0.720 0.710 0.740 2,243,000 1,622,910 0.7235 0.673 0.673 0.682 0.673 0.701 2,366,488 0.6858 -4.05%
2023-09-04 0 0.740 0.730 0.740 0.700 0.740 2,893,010 2,085,746 0.7210 0.701 0.692 0.701 0.663 0.701 3,052,284 0.6833 7.25%
2023-08-31 0 0.690 0.690 0.710 0.680 0.730 468,000 330,490 0.7062 0.654 0.654 0.673 0.645 0.692 493,766 0.6693 -4.17%
2023-08-30 0 0.720 0.700 0.720 0.700 0.720 592,000 418,690 0.7072 0.682 0.663 0.682 0.663 0.682 624,592 0.6703 0.00%
2023-08-29 0 0.720 0.720 0.730 0.670 0.780 3,827,128 2,786,865 0.7282 0.682 0.682 0.692 0.635 0.739 4,037,829 0.6902 1.41%
2023-08-28 0 0.710 0.700 0.720 0.700 0.750 1,188,000 842,760 0.7094 0.673 0.663 0.682 0.663 0.711 1,253,405 0.6724 -4.05%
2023-08-25 0 0.740 0.730 0.740 0.720 0.770 4,466,000 3,332,010 0.7461 0.701 0.692 0.701 0.682 0.730 4,711,874 0.7072 1.37%
2023-08-24 0 0.730 0.710 0.730 0.680 0.750 13,076,000 9,452,910 0.7229 0.692 0.673 0.692 0.645 0.711 13,795,895 0.6852 5.80%
2023-08-23 0 0.690 0.670 0.690 0.650 0.710 2,280,000 1,553,110 0.6812 0.654 0.635 0.654 0.616 0.673 2,405,525 0.6456 -2.82%
2023-08-22 0 0.710 0.700 0.710 0.620 0.800 10,687,000 7,807,490 0.7306 0.673 0.663 0.673 0.588 0.758 11,275,369 0.6924 22.41%
2023-08-21 0 0.580 0.560 0.580 0.530 0.640 1,029,014 574,947 0.5587 0.550 0.531 0.550 0.502 0.607 1,085,666 0.5296 1.75%
2023-08-18 0 0.570 0.560 0.570 0.560 0.590 1,377,000 784,210 0.5695 0.540 0.531 0.540 0.531 0.559 1,452,810 0.5398 0.00%
2023-08-17 0 0.570 0.560 0.570 0.570 0.620 4,414,000 2,564,600 0.5810 0.540 0.531 0.540 0.540 0.588 4,657,011 0.5507 -8.06%
2023-08-16 0 0.620 0.620 0.640 0.610 0.660 7,818,000 4,933,720 0.6311 0.588 0.588 0.607 0.578 0.626 8,248,417 0.5981 -1.59%
2023-08-15 0 0.630 0.630 0.640 0.630 0.690 1,213,000 804,465 0.6632 0.597 0.597 0.607 0.597 0.654 1,279,781 0.6286 -4.55%
2023-08-14 0 0.660 0.660 0.670 0.660 0.740 4,516,000 3,096,450 0.6857 0.626 0.626 0.635 0.626 0.701 4,764,627 0.6499 -9.59%
2023-08-11 0 0.730 0.720 0.730 0.710 0.750 2,221,000 1,603,280 0.7219 0.692 0.682 0.692 0.673 0.711 2,343,276 0.6842 -3.95%
2023-08-10 0 0.760 0.750 0.760 0.740 0.790 1,355,000 1,035,940 0.7645 0.720 0.711 0.720 0.701 0.749 1,429,599 0.7246 -2.56%
2023-08-09 0 0.780 0.770 0.780 0.710 0.820 4,309,000 3,219,410 0.7471 0.739 0.730 0.739 0.673 0.777 4,546,231 0.7081 -1.27%
2023-08-08 0 0.790 0.780 0.790 0.780 0.870 2,384,000 1,937,090 0.8125 0.749 0.739 0.749 0.739 0.825 2,515,250 0.7701 -7.06%
2023-08-07 0 0.850 0.820 0.850 0.820 0.890 3,131,000 2,698,250 0.8618 0.806 0.777 0.806 0.777 0.844 3,303,376 0.8168 1.19%
2023-08-04 0 0.840 0.840 0.850 0.830 0.890 6,514,369 5,586,236 0.8575 0.796 0.796 0.806 0.787 0.844 6,873,015 0.8128 3.70%
2023-08-03 0 0.810 0.810 0.830 0.800 1.030 20,074,160 17,964,180 0.8949 0.768 0.768 0.787 0.758 0.976 21,179,336 0.8482 -23.58%
2023-08-02 0 1.060 1.050 1.060 1.050 1.450 22,005,500 25,116,780 1.1414 1.005 0.995 1.005 0.995 1.374 23,217,006 1.0818 -43.01%
2023-08-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.763 - - - - 0 - 0.00%
2022-03-31 0 1.860 1.860 1.870 1.580 1.870 12,138,570 20,264,804 1.6695 1.763 1.763 1.772 1.498 1.772 12,806,855 1.5823 0.00%
2022-03-30 0 1.860 1.860 1.870 1.720 1.880 1,336,470 2,439,229 1.8251 1.763 1.763 1.772 1.630 1.782 1,410,049 1.7299 8.14%
2022-03-29 0 1.720 1.720 1.760 1.700 1.860 871,000 1,507,240 1.7305 1.630 1.630 1.668 1.611 1.763 918,953 1.6402 -2.82%
2022-03-28 0 1.770 1.770 1.810 1.720 1.900 976,000 1,744,610 1.7875 1.678 1.678 1.716 1.630 1.801 1,029,733 1.6942 -6.84%
2022-03-25 0 1.900 1.880 1.900 1.880 2.030 586,000 1,121,640 1.9141 1.801 1.782 1.801 1.782 1.924 618,262 1.8142 -3.06%
2022-03-24 0 1.960 1.960 2.020 1.960 2.090 1,065,000 2,136,240 2.0059 1.858 1.858 1.915 1.858 1.981 1,123,633 1.9012 -2.97%
2022-03-23 0 2.020 2.030 2.050 1.960 2.080 752,000 1,525,670 2.0288 1.915 1.924 1.943 1.858 1.971 793,401 1.9229 0.50%
2022-03-22 0 2.010 1.970 2.010 1.870 2.030 955,000 1,890,640 1.9797 1.905 1.867 1.905 1.772 1.924 1,007,577 1.8764 4.69%
2022-03-21 0 1.920 1.880 1.920 1.880 1.970 263,000 504,310 1.9175 1.820 1.782 1.820 1.782 1.867 277,479 1.8175 -2.54%
2022-03-18 0 1.970 1.940 1.970 1.890 2.010 501,000 970,610 1.9373 1.867 1.839 1.867 1.791 1.905 528,582 1.8363 0.00%
2022-03-17 0 1.970 1.970 2.000 1.800 2.080 3,071,000 5,937,260 1.9333 1.867 1.867 1.896 1.706 1.971 3,240,073 1.8324 12.57%
2022-03-16 0 1.750 1.730 1.750 1.540 1.800 1,483,000 2,486,570 1.6767 1.659 1.640 1.659 1.460 1.706 1,564,646 1.5892 6.06%
2022-03-15 0 1.650 1.630 1.650 1.600 1.850 1,221,000 2,096,700 1.7172 1.564 1.545 1.564 1.517 1.753 1,288,222 1.6276 -9.84%
2022-03-14 0 1.830 1.820 1.830 1.810 2.000 2,242,000 4,275,750 1.9071 1.735 1.725 1.735 1.716 1.896 2,365,433 1.8076 -8.04%
2022-03-11 0 1.990 1.940 1.990 1.820 1.990 1,560,360 3,020,642 1.9359 1.886 1.839 1.886 1.725 1.886 1,646,265 1.8348 -1.00%
2022-03-10 0 2.010 1.950 2.010 1.920 2.010 498,969 989,437 1.9830 1.905 1.848 1.905 1.820 1.905 526,440 1.8795 5.24%
2022-03-09 0 1.910 1.910 1.930 1.870 2.000 850,000 1,630,610 1.9184 1.810 1.810 1.829 1.772 1.896 896,796 1.8183 -3.05%
2022-03-08 0 1.970 1.970 1.990 1.960 2.020 568,000 1,125,155 1.9809 1.867 1.867 1.886 1.858 1.915 599,271 1.8775 -3.43%
2022-03-07 0 2.040 2.030 2.040 1.990 2.100 1,646,000 3,353,750 2.0375 1.934 1.924 1.934 1.886 1.990 1,736,620 1.9312 -3.77%
2022-03-04 0 2.120 2.120 2.140 2.060 2.170 549,000 1,157,145 2.1077 2.009 2.009 2.028 1.953 2.057 579,225 1.9977 -1.85%
2022-03-03 0 2.160 2.160 2.200 2.130 2.200 299,000 646,220 2.1613 2.047 2.047 2.085 2.019 2.085 315,461 2.0485 -0.46%
2022-03-02 0 2.170 2.170 2.180 2.150 2.230 417,000 908,750 2.1793 2.057 2.057 2.066 2.038 2.114 439,958 2.0655 -6.87%
2022-03-01 0 2.330 2.220 2.330 2.160 2.330 488,000 1,093,170 2.2401 2.208 2.104 2.208 2.047 2.208 514,867 2.1232 2.64%
2022-02-28 0 2.270 2.250 2.270 2.140 2.270 691,000 1,517,400 2.1959 2.152 2.133 2.152 2.028 2.152 729,043 2.0814 1.34%
2022-02-25 0 2.240 2.240 2.260 2.230 2.290 196,000 441,300 2.2515 2.123 2.123 2.142 2.114 2.171 206,791 2.1340 0.45%
2022-02-24 0 2.230 2.230 2.250 2.220 2.350 1,203,000 2,742,860 2.2800 2.114 2.114 2.133 2.104 2.227 1,269,231 2.1610 -5.91%
2022-02-23 0 2.370 2.370 2.390 2.350 2.400 343,000 813,360 2.3713 2.246 2.246 2.265 2.227 2.275 361,884 2.2476 -0.42%
2022-02-22 0 2.380 2.360 2.380 2.350 2.410 464,000 1,097,510 2.3653 2.256 2.237 2.256 2.227 2.284 489,545 2.2419 -2.06%
2022-02-21 0 2.430 2.420 2.430 2.400 2.440 216,000 521,000 2.4120 2.303 2.294 2.303 2.275 2.313 227,892 2.2862 -0.41%
2022-02-18 0 2.440 2.440 2.460 2.370 2.470 378,000 923,260 2.4425 2.313 2.313 2.332 2.246 2.341 398,811 2.3150 -0.41%
2022-02-17 0 2.450 2.420 2.450 2.400 2.480 498,000 1,205,850 2.4214 2.322 2.294 2.322 2.275 2.351 525,417 2.2950 -0.81%
2022-02-16 0 2.470 2.470 2.490 2.460 2.500 644,000 1,602,320 2.4881 2.341 2.341 2.360 2.332 2.370 679,455 2.3582 0.82%
2022-02-15 0 2.450 2.450 2.480 2.450 2.520 511,000 1,276,490 2.4980 2.322 2.322 2.351 2.322 2.389 539,133 2.3677 -2.00%
2022-02-14 0 2.500 2.500 2.550 2.500 2.620 424,000 1,076,344 2.5385 2.370 2.370 2.417 2.370 2.483 447,343 2.4061 -5.66%
2022-02-11 0 2.650 2.630 2.660 2.580 2.760 1,516,000 4,043,830 2.6674 2.512 2.493 2.521 2.445 2.616 1,599,463 2.5282 0.76%
2022-02-10 0 2.630 2.630 2.640 2.510 2.650 1,512,000 3,924,914 2.5958 2.493 2.493 2.502 2.379 2.512 1,595,243 2.4604 4.78%
2022-02-09 0 2.510 2.510 2.520 2.500 2.560 135,000 340,990 2.5259 2.379 2.379 2.389 2.370 2.426 142,432 2.3940 0.80%
2022-02-08 0 2.490 2.490 2.520 2.450 2.550 274,000 684,330 2.4976 2.360 2.360 2.389 2.322 2.417 289,085 2.3672 -2.73%
2022-02-07 0 2.560 2.520 2.560 2.530 2.650 625,000 1,613,790 2.5821 2.426 2.389 2.426 2.398 2.512 659,409 2.4473 -0.39%
2022-02-04 0 2.570 2.570 2.590 2.480 2.650 499,000 1,277,330 2.5598 2.436 2.436 2.455 2.351 2.512 526,472 2.4262 -1.15%
2022-01-31 0 2.600 2.500 2.600 2.400 2.600 1,020,000 2,558,570 2.5084 2.464 2.370 2.464 2.275 2.464 1,076,156 2.3775 7.44%
2022-01-28 0 2.420 2.340 2.420 2.300 2.420 574,000 1,353,630 2.3582 2.294 2.218 2.294 2.180 2.294 605,601 2.2352 1.68%
2022-01-27 0 2.380 2.330 2.380 2.300 2.540 1,095,000 2,571,680 2.3486 2.256 2.208 2.256 2.180 2.407 1,155,285 2.2260 -1.24%
2022-01-26 0 2.410 2.400 2.410 2.400 2.510 357,000 873,250 2.4461 2.284 2.275 2.284 2.275 2.379 376,655 2.3184 -2.82%
2022-01-25 0 2.480 2.450 2.480 2.450 2.630 798,000 2,013,998 2.5238 2.351 2.322 2.351 2.322 2.493 841,934 2.3921 -2.36%
2022-01-24 0 2.540 2.530 2.590 2.530 2.670 671,000 1,743,665 2.5986 2.407 2.398 2.455 2.398 2.531 707,942 2.4630 -2.31%
2022-01-21 0 2.600 2.600 2.630 2.550 2.700 476,000 1,236,575 2.5978 2.464 2.464 2.493 2.417 2.559 502,206 2.4623 -1.89%
2022-01-20 0 2.650 2.630 2.650 2.420 2.670 2,517,000 6,614,920 2.6281 2.512 2.493 2.512 2.294 2.531 2,655,573 2.4910 7.29%
2022-01-19 0 2.470 2.460 2.480 2.370 2.500 1,333,000 3,288,350 2.4669 2.341 2.332 2.351 2.246 2.370 1,406,388 2.3382 3.35%
2022-01-18 0 2.390 2.360 2.390 2.360 2.490 315,000 762,680 2.4212 2.265 2.237 2.265 2.237 2.360 332,342 2.2949 0.84%
2022-01-17 0 2.370 2.330 2.370 2.310 2.400 299,235 704,343 2.3538 2.246 2.208 2.246 2.189 2.275 315,709 2.2310 -0.84%
2022-01-14 0 2.390 2.380 2.390 2.370 2.470 1,659,000 3,976,320 2.3968 2.265 2.256 2.265 2.246 2.341 1,750,336 2.2717 -2.45%
2022-01-13 0 2.450 2.410 2.450 2.400 2.560 602,000 1,489,990 2.4751 2.322 2.284 2.322 2.275 2.426 635,143 2.3459 -5.77%
2022-01-12 0 2.600 2.600 2.620 2.560 2.660 1,117,000 2,926,420 2.6199 2.464 2.464 2.483 2.426 2.521 1,178,496 2.4832 0.00%
2022-01-11 0 2.600 2.600 2.640 2.410 2.630 2,068,000 5,291,940 2.5590 2.464 2.464 2.502 2.284 2.493 2,181,853 2.4254 5.26%
2022-01-10 0 2.470 2.470 2.520 2.310 2.510 1,365,000 3,327,000 2.4374 2.341 2.341 2.389 2.189 2.379 1,440,150 2.3102 4.66%
2022-01-07 0 2.360 2.360 2.380 2.260 2.370 501,000 1,167,567 2.3305 2.237 2.237 2.256 2.142 2.246 528,582 2.2089 1.72%
2022-01-06 0 2.320 2.290 2.320 2.200 2.320 1,242,000 2,825,490 2.2750 2.199 2.171 2.199 2.085 2.199 1,310,378 2.1562 0.43%
2022-01-05 0 2.310 2.310 2.340 2.300 2.440 1,075,000 2,529,650 2.3532 2.189 2.189 2.218 2.180 2.313 1,134,184 2.2304 -5.71%
2022-01-04 0 2.450 2.420 2.450 2.400 2.520 1,606,000 3,955,275 2.4628 2.322 2.294 2.322 2.275 2.389 1,694,418 2.3343 2.51%
2022-01-03 0 2.390 2.360 2.390 2.310 2.480 870,450 2,068,988 2.3769 2.265 2.237 2.265 2.189 2.351 918,372 2.2529 -2.05%
2021-12-31 0 2.440 2.440 2.450 2.370 2.490 422,452 1,023,623 2.4231 2.313 2.313 2.322 2.246 2.360 445,710 2.2966 -1.21%
2021-12-30 0 2.470 2.420 2.470 2.400 2.520 628,000 1,541,417 2.4545 2.341 2.294 2.341 2.275 2.389 662,574 2.3264 -1.98%
2021-12-29 0 2.520 2.500 2.520 2.480 2.580 379,000 951,470 2.5105 2.389 2.370 2.389 2.351 2.445 399,866 2.3795 -2.33%
2021-12-28 0 2.580 2.580 2.600 2.480 2.590 706,000 1,802,790 2.5535 2.445 2.445 2.464 2.351 2.455 744,869 2.4203 1.18%
2021-12-24 0 2.550 2.540 2.560 2.530 2.600 31,000 79,180 2.5542 2.417 2.407 2.426 2.398 2.464 32,707 2.4209 2.00%
2021-12-23 0 2.500 2.500 2.510 2.470 2.570 833,000 2,077,853 2.4944 2.370 2.370 2.379 2.341 2.436 878,861 2.3643 -0.40%
2021-12-22 0 2.510 2.500 2.510 2.430 2.550 1,045,868 2,608,034 2.4937 2.379 2.370 2.379 2.303 2.417 1,103,448 2.3635 2.45%
2021-12-21 0 2.450 2.440 2.450 2.280 2.480 1,545,000 3,726,060 2.4117 2.322 2.313 2.322 2.161 2.351 1,630,059 2.2858 7.46%
2021-12-20 0 2.280 2.280 2.320 2.260 2.600 2,596,000 6,197,180 2.3872 2.161 2.161 2.199 2.142 2.464 2,738,922 2.2626 -12.98%
2021-12-17 0 2.620 2.620 2.700 2.560 2.730 2,087,000 5,531,825 2.6506 2.483 2.483 2.559 2.426 2.588 2,201,899 2.5123 -3.32%
2021-12-16 0 2.710 2.690 2.710 2.490 2.750 2,769,000 7,307,590 2.6391 2.569 2.550 2.569 2.360 2.607 2,921,446 2.5014 11.07%
2021-12-15 0 2.440 2.440 2.450 2.400 2.680 4,232,032 10,516,126 2.4849 2.313 2.313 2.322 2.275 2.540 4,465,025 2.3552 -7.22%
2021-12-14 0 2.630 2.630 2.680 2.590 2.820 3,635,551 9,727,739 2.6757 2.493 2.493 2.540 2.455 2.673 3,835,705 2.5361 -6.07%
2021-12-13 0 2.800 2.800 2.830 2.800 2.940 1,161,000 3,280,870 2.8259 2.654 2.654 2.682 2.654 2.787 1,224,918 2.6784 -2.78%
2021-12-10 0 2.880 2.870 2.880 2.860 3.060 1,201,000 3,517,480 2.9288 2.730 2.720 2.730 2.711 2.900 1,267,121 2.7760 -3.03%
2021-12-09 0 2.970 2.970 2.980 2.950 3.050 590,000 1,761,980 2.9864 2.815 2.815 2.824 2.796 2.891 622,482 2.8306 -0.34%
2021-12-08 0 2.980 2.970 2.990 2.950 3.110 1,206,127 3,630,175 3.0098 2.824 2.815 2.834 2.796 2.948 1,272,530 2.8527 -3.25%
2021-12-07 0 3.080 3.080 3.090 2.920 3.090 2,636,000 7,984,825 3.0291 2.919 2.919 2.929 2.768 2.929 2,781,124 2.8711 5.12%
2021-12-06 0 2.930 2.910 2.930 2.880 3.070 2,046,000 6,074,722 2.9691 2.777 2.758 2.777 2.730 2.910 2,158,642 2.8141 -3.30%
2021-12-03 0 3.030 3.030 3.040 2.970 3.120 1,553,000 4,708,345 3.0318 2.872 2.872 2.881 2.815 2.957 1,638,500 2.8736 -2.57%
2021-12-02 0 3.110 3.110 3.160 3.060 3.190 1,057,000 3,313,800 3.1351 2.948 2.948 2.995 2.900 3.024 1,115,193 2.9715 0.32%
2021-12-01 0 3.100 3.100 3.110 2.950 3.140 3,471,825 10,664,075 3.0716 2.938 2.938 2.948 2.796 2.976 3,662,965 2.9113 6.16%
2021-11-30 0 2.920 2.910 2.920 2.920 3.160 11,254,000 33,271,070 2.9564 2.768 2.758 2.768 2.768 2.995 11,873,585 2.8021 -4.58%
2021-11-29 0 3.060 3.060 3.070 3.050 3.120 875,000 2,683,670 3.0671 2.900 2.900 2.910 2.891 2.957 923,173 2.9070 -1.61%
2021-11-26 0 3.110 3.090 3.120 3.060 3.210 1,404,000 4,393,000 3.1289 2.948 2.929 2.957 2.900 3.042 1,481,297 2.9656 -4.31%
2021-11-25 0 3.250 3.250 3.260 3.190 3.260 681,000 2,195,620 3.2241 3.080 3.080 3.090 3.024 3.090 718,492 3.0559 -0.61%
2021-11-24 0 3.270 3.230 3.270 3.150 3.300 2,241,000 7,260,820 3.2400 3.099 3.061 3.099 2.986 3.128 2,364,378 3.0709 1.55%
2021-11-23 0 3.220 3.210 3.220 3.010 3.350 5,740,000 18,478,770 3.2193 3.052 3.042 3.052 2.853 3.175 6,056,014 3.0513 4.21%
2021-11-22 0 3.090 3.090 3.100 3.050 3.120 1,037,000 3,195,210 3.0812 2.929 2.929 2.938 2.891 2.957 1,094,092 2.9204 -0.96%
2021-11-19 0 3.120 3.120 3.130 2.960 3.140 2,320,000 7,132,740 3.0745 2.957 2.957 2.967 2.806 2.976 2,447,727 2.9140 2.97%
2021-11-18 0 3.030 3.000 3.030 2.870 3.040 2,806,000 8,244,240 2.9381 2.872 2.843 2.872 2.720 2.881 2,960,483 2.7848 1.34%
2021-11-17 0 2.990 2.990 3.000 2.930 3.020 1,303,000 3,864,570 2.9659 2.834 2.834 2.843 2.777 2.862 1,374,736 2.8111 -0.66%
2021-11-16 0 3.010 3.000 3.010 2.900 3.070 2,343,787 7,026,558 2.9980 2.853 2.843 2.853 2.749 2.910 2,472,823 2.8415 3.08%
2021-11-15 0 2.920 2.870 2.920 2.850 3.020 4,573,000 13,344,290 2.9181 2.768 2.720 2.768 2.701 2.862 4,824,765 2.7658 -2.67%
2021-11-12 0 3.000 2.980 3.000 2.970 3.170 5,777,470 17,575,642 3.0421 2.843 2.824 2.843 2.815 3.005 6,095,547 2.8834 -5.06%
2021-11-11 0 3.160 3.150 3.160 3.100 3.240 7,349,000 23,325,950 3.1740 2.995 2.986 2.995 2.938 3.071 7,753,597 3.0084 0.32%
2021-11-10 0 3.150 3.150 3.170 2.900 3.220 5,587,000 17,021,460 3.0466 2.986 2.986 3.005 2.749 3.052 5,894,590 2.8876 7.51%
2021-11-09 0 2.930 2.910 2.930 2.750 3.030 4,368,000 12,657,750 2.8978 2.777 2.758 2.777 2.607 2.872 4,608,479 2.7466 5.02%
2021-11-08 0 2.790 2.790 2.800 2.760 3.050 6,687,000 19,163,300 2.8658 2.644 2.644 2.654 2.616 2.891 7,055,151 2.7162 -11.15%
2021-11-05 0 3.140 3.100 3.140 2.740 3.180 49,963,000 143,727,110 2.8767 2.976 2.938 2.976 2.597 3.014 52,713,697 2.7266 -15.82%
2021-11-04 0 3.730 3.700 3.730 3.600 4.040 6,852,000 26,306,620 3.8393 3.535 3.507 3.535 3.412 3.829 7,229,235 3.6389 0.27%
2021-11-03 0 3.720 3.710 3.720 3.340 3.940 6,497,000 23,983,839 3.6915 3.526 3.516 3.526 3.166 3.734 6,854,690 3.4989 9.41%
2021-11-02 0 3.400 3.400 3.410 3.360 3.690 1,901,000 6,520,170 3.4299 3.223 3.223 3.232 3.185 3.497 2,005,659 3.2509 -3.68%
2021-11-01 0 3.530 3.530 3.550 3.500 3.640 1,209,000 4,273,722 3.5349 3.346 3.346 3.365 3.317 3.450 1,275,561 3.3505 -2.75%
2021-10-29 0 3.630 3.630 3.650 3.600 3.720 2,222,000 8,038,520 3.6177 3.441 3.441 3.460 3.412 3.526 2,344,331 3.4289 -2.42%
2021-10-28 0 3.720 3.660 3.720 3.650 3.850 2,497,000 9,248,070 3.7037 3.526 3.469 3.526 3.460 3.649 2,634,472 3.5104 -2.11%
2021-10-27 0 3.800 3.800 3.810 3.760 3.850 783,000 2,984,170 3.8112 3.602 3.602 3.611 3.564 3.649 826,108 3.6123 -2.06%
2021-10-26 0 3.880 3.850 3.880 3.820 4.120 1,413,000 5,472,120 3.8727 3.678 3.649 3.678 3.621 3.905 1,490,792 3.6706 -3.96%
2021-10-25 0 4.040 4.000 4.040 4.000 4.150 939,000 3,810,280 4.0578 3.829 3.791 3.829 3.791 3.933 990,696 3.8461 -4.04%
2021-10-22 0 4.210 4.200 4.210 4.170 4.380 1,983,000 8,429,100 4.2507 3.990 3.981 3.990 3.952 4.151 2,092,173 4.0289 -5.18%
2021-10-21 0 4.440 4.350 4.440 3.990 4.440 5,433,000 22,745,240 4.1865 4.208 4.123 4.208 3.782 4.208 5,732,112 3.9680 12.12%
2021-10-20 0 3.960 3.920 3.960 3.900 4.000 1,203,000 4,750,660 3.9490 3.753 3.715 3.753 3.696 3.791 1,269,231 3.7429 -1.00%
2021-10-19 0 4.000 3.980 4.000 3.910 4.060 1,395,352 5,574,776 3.9952 3.791 3.772 3.791 3.706 3.848 1,472,173 3.7868 0.76%
2021-10-18 0 3.970 3.930 3.970 3.910 4.000 1,564,000 6,170,420 3.9453 3.763 3.725 3.763 3.706 3.791 1,650,106 3.7394 1.79%
2021-10-15 0 3.900 3.890 3.900 3.890 4.030 1,106,000 4,362,410 3.9443 3.696 3.687 3.696 3.687 3.820 1,166,890 3.7385 -1.52%
2021-10-12 0 3.960 3.960 3.980 3.950 4.050 411,803 1,647,327 4.0003 3.753 3.753 3.772 3.744 3.839 434,475 3.7915 0.51%
2021-10-11 0 3.940 3.920 3.940 3.900 4.050 327,000 1,303,460 3.9861 3.734 3.715 3.734 3.696 3.839 345,003 3.7781 -1.25%
2021-10-08 0 3.990 3.970 3.990 3.960 4.150 974,000 3,916,230 4.0208 3.782 3.763 3.782 3.753 3.933 1,027,623 3.8110 -1.97%
2021-10-07 0 4.070 4.030 4.070 4.000 4.080 745,000 3,018,120 4.0512 3.858 3.820 3.858 3.791 3.867 786,016 3.8398 2.26%
2021-10-06 0 3.980 3.950 3.980 3.940 4.150 888,000 3,563,610 4.0131 3.772 3.744 3.772 3.734 3.933 936,889 3.8037 -3.86%
2021-10-05 0 4.140 4.100 4.140 4.030 4.200 952,000 3,902,120 4.0989 3.924 3.886 3.924 3.820 3.981 1,004,412 3.8850 -1.19%
2021-10-04 0 4.190 4.190 4.210 4.050 4.290 888,000 3,717,750 4.1867 3.971 3.971 3.990 3.839 4.066 936,889 3.9682 -0.24%
2021-09-30 0 4.200 4.180 4.200 4.050 4.230 1,433,000 5,981,690 4.1742 3.981 3.962 3.981 3.839 4.009 1,511,893 3.9564 1.45%
2021-09-29 0 4.140 4.120 4.140 3.980 4.140 1,262,000 5,142,510 4.0749 3.924 3.905 3.924 3.772 3.924 1,331,479 3.8623 1.97%
2021-09-28 0 4.060 4.030 4.060 3.900 4.150 2,297,000 9,292,570 4.0455 3.848 3.820 3.848 3.696 3.933 2,423,461 3.8344 6.84%
2021-09-27 0 3.800 3.760 3.800 3.710 3.980 1,530,000 5,909,830 3.8626 3.602 3.564 3.602 3.516 3.772 1,614,234 3.6611 -3.31%
2021-09-24 0 3.930 3.930 3.940 3.800 4.040 3,250,000 12,739,760 3.9199 3.725 3.725 3.734 3.602 3.829 3,428,928 3.7154 0.77%
2021-09-23 0 3.900 3.870 3.900 3.860 4.030 1,874,439 7,361,862 3.9275 3.696 3.668 3.696 3.659 3.820 1,977,636 3.7226 3.17%
2021-09-21 0 3.780 3.770 3.780 3.580 3.790 1,402,000 5,174,880 3.6911 3.583 3.573 3.583 3.393 3.592 1,479,187 3.4985 3.85%
2021-09-20 0 3.640 3.620 3.670 3.570 3.940 3,276,129 11,900,232 3.6324 3.450 3.431 3.478 3.384 3.734 3,456,495 3.4429 -7.38%
2021-09-17 0 3.930 3.930 3.940 3.680 3.930 1,597,035 6,082,620 3.8087 3.725 3.725 3.734 3.488 3.725 1,684,959 3.6100 5.93%
2021-09-16 0 3.710 3.710 3.760 3.700 4.030 3,108,000 11,747,880 3.7799 3.516 3.516 3.564 3.507 3.820 3,279,110 3.5826 -7.71%
2021-09-15 0 4.020 4.010 4.020 3.990 4.190 1,606,000 6,546,800 4.0765 3.810 3.801 3.810 3.782 3.971 1,694,418 3.8637 -3.37%
2021-09-14 0 4.160 4.160 4.170 4.150 4.320 892,000 3,746,070 4.1996 3.943 3.943 3.952 3.933 4.095 941,109 3.9805 -3.70%
2021-09-13 0 4.320 4.290 4.320 4.240 4.350 1,152,000 4,925,882 4.2759 4.095 4.066 4.095 4.019 4.123 1,215,423 4.0528 0.00%
2021-09-10 0 4.320 4.300 4.320 4.170 4.330 773,000 3,289,524 4.2555 4.095 4.076 4.095 3.952 4.104 815,557 4.0335 3.35%
2021-09-09 0 4.180 4.180 4.190 4.170 4.350 2,452,342 10,391,069 4.2372 3.962 3.962 3.971 3.952 4.123 2,587,355 4.0161 -4.13%
2021-09-08 0 4.360 4.340 4.360 4.330 4.460 734,075 3,202,554 4.3627 4.132 4.114 4.132 4.104 4.227 774,489 4.1351 0.23%
2021-09-07 0 4.350 4.350 4.380 4.350 4.500 891,000 3,937,150 4.4188 4.123 4.123 4.151 4.123 4.265 940,054 4.1882 -2.25%
2021-09-06 0 4.450 4.450 4.480 4.450 4.550 476,000 2,127,400 4.4693 4.218 4.218 4.246 4.218 4.313 502,206 4.2361 -1.55%
2021-09-03 0 4.520 4.480 4.520 4.420 4.560 1,359,000 6,098,860 4.4878 4.284 4.246 4.284 4.189 4.322 1,433,819 4.2536 1.35%
2021-09-02 0 4.460 4.470 4.480 4.420 4.530 467,000 2,086,260 4.4674 4.227 4.237 4.246 4.189 4.294 492,711 4.2343 -0.22%
2021-09-01 0 4.470 4.440 4.480 4.270 4.520 782,000 3,489,800 4.4627 4.237 4.208 4.246 4.047 4.284 825,053 4.2298 1.82%
2021-08-31 0 4.390 4.330 4.390 4.170 4.390 1,640,000 6,957,240 4.2422 4.161 4.104 4.161 3.952 4.161 1,730,290 4.0209 1.62%
2021-08-30 0 4.320 4.300 4.320 4.270 4.510 736,000 3,191,558 4.3364 4.095 4.076 4.095 4.047 4.275 776,520 4.1101 -2.04%
2021-08-27 0 4.410 4.410 4.460 4.410 4.580 812,000 3,645,890 4.4900 4.180 4.180 4.227 4.180 4.341 856,704 4.2557 -1.78%
2021-08-26 0 4.490 4.420 4.490 4.400 4.600 1,829,000 8,204,150 4.4856 4.256 4.189 4.256 4.170 4.360 1,929,695 4.2515 -2.39%
2021-08-25 0 4.600 4.560 4.600 4.530 4.650 1,317,000 6,023,900 4.5740 4.360 4.322 4.360 4.294 4.407 1,389,507 4.3353 2.00%
2021-08-24 0 4.510 4.500 4.510 4.280 4.510 2,156,000 9,509,230 4.4106 4.275 4.265 4.275 4.057 4.275 2,274,698 4.1804 6.87%
2021-08-23 0 4.220 4.200 4.220 4.170 4.320 2,827,917 11,947,381 4.2248 4.000 3.981 4.000 3.952 4.095 2,983,607 4.0043 0.48%
2021-08-20 0 4.200 4.180 4.200 4.130 4.360 1,738,615 7,327,223 4.2144 3.981 3.962 3.981 3.914 4.132 1,834,334 3.9945 -2.33%
2021-08-19 0 4.300 4.300 4.310 4.270 4.500 1,787,000 7,759,660 4.3423 4.076 4.076 4.085 4.047 4.265 1,885,383 4.1157 -4.02%
2021-08-18 0 4.480 4.460 4.480 4.430 4.540 1,303,000 5,812,262 4.4607 4.246 4.227 4.246 4.199 4.303 1,374,736 4.2279 0.00%
2021-08-17 0 4.480 4.470 4.490 4.470 4.660 2,093,000 9,487,160 4.5328 4.246 4.237 4.256 4.237 4.417 2,208,229 4.2963 -3.86%
2021-08-16 0 4.660 4.620 4.660 4.610 4.750 1,072,000 4,991,600 4.6563 4.417 4.379 4.417 4.369 4.502 1,131,019 4.4134 0.00%
2021-08-13 0 4.660 4.630 4.730 4.600 4.690 1,004,352 4,659,025 4.6388 4.417 4.388 4.483 4.360 4.445 1,059,646 4.3968 0.00%
2021-08-12 0 4.660 4.660 4.710 4.630 4.790 1,283,000 6,010,400 4.6846 4.417 4.417 4.464 4.388 4.540 1,353,635 4.4402 -2.10%
2021-08-11 0 4.760 4.760 4.800 4.730 5.050 3,139,000 15,315,810 4.8792 4.512 4.512 4.550 4.483 4.786 3,311,817 4.6246 -1.65%
2021-08-10 0 4.840 4.820 4.840 4.680 4.850 1,960,000 9,323,580 4.7569 4.587 4.568 4.587 4.436 4.597 2,067,907 4.5087 3.42%
2021-08-09 0 4.680 4.650 4.680 4.520 4.720 1,067,000 4,991,260 4.6778 4.436 4.407 4.436 4.284 4.474 1,125,743 4.4337 3.54%
2021-08-06 0 4.520 4.500 4.540 4.440 4.560 1,298,000 5,858,130 4.5132 4.284 4.265 4.303 4.208 4.322 1,369,461 4.2777 -0.88%
2021-08-05 0 4.560 4.550 4.560 4.540 4.700 1,999,000 9,164,130 4.5844 4.322 4.313 4.322 4.303 4.455 2,109,054 4.3451 -2.15%
2021-08-04 0 4.660 4.620 4.660 4.550 4.700 2,060,486 9,598,245 4.6582 4.417 4.379 4.417 4.313 4.455 2,173,925 4.4152 0.87%
2021-08-03 0 4.620 4.620 4.650 4.580 4.670 632,940 2,926,580 4.6238 4.379 4.379 4.407 4.341 4.426 667,786 4.3825 -1.70%
2021-08-02 0 4.700 4.660 4.700 4.440 4.760 1,476,000 6,823,700 4.6231 4.455 4.417 4.455 4.208 4.512 1,557,261 4.3819 1.95%
2021-07-30 0 4.610 4.610 4.620 4.540 4.800 3,364,000 15,611,200 4.6407 4.369 4.369 4.379 4.303 4.550 3,549,204 4.3985 -5.14%
2021-07-29 0 4.860 4.860 4.870 4.780 5.040 2,218,000 10,862,200 4.8973 4.606 4.606 4.616 4.531 4.777 2,340,111 4.6417 0.00%
2021-07-28 0 4.860 4.860 4.870 4.450 4.880 4,463,000 21,005,130 4.7065 4.606 4.606 4.616 4.218 4.625 4,708,709 4.4609 6.11%
2021-07-27 0 4.580 4.500 4.580 4.320 4.860 5,148,460 23,841,304 4.6308 4.341 4.265 4.341 4.095 4.606 5,431,907 4.3891 -5.57%
2021-07-26 0 4.850 4.830 4.850 4.820 5.220 5,320,000 26,174,940 4.9201 4.597 4.578 4.597 4.568 4.948 5,612,891 4.6634 -7.79%
2021-07-23 0 5.260 5.260 5.280 5.230 5.430 2,208,000 11,699,200 5.2986 4.986 4.986 5.004 4.957 5.147 2,329,561 5.0221 1.54%
2021-07-22 0 5.180 5.150 5.180 5.020 5.200 1,435,000 7,370,580 5.1363 4.910 4.881 4.910 4.758 4.929 1,514,003 4.8683 3.60%
2021-07-21 0 5.000 5.000 5.020 4.980 5.100 988,000 4,963,900 5.0242 4.739 4.739 4.758 4.720 4.834 1,042,394 4.7620 -0.40%
2021-07-20 0 5.020 5.010 5.020 4.960 5.090 2,223,000 11,159,720 5.0201 4.758 4.749 4.758 4.701 4.824 2,345,387 4.7582 -1.95%
2021-07-19 0 5.120 5.110 5.120 5.100 5.200 1,805,000 9,272,800 5.1373 4.853 4.843 4.853 4.834 4.929 1,904,374 4.8692 -2.29%
2021-07-16 0 5.240 5.220 5.270 5.220 5.450 1,418,893 7,507,853 5.2913 4.967 4.948 4.995 4.948 5.166 1,497,010 5.0152 -3.68%
2021-07-15 0 5.440 5.430 5.440 5.110 5.450 4,307,923 22,597,179 5.2455 5.156 5.147 5.156 4.843 5.166 4,545,094 4.9718 6.25%
2021-07-14 0 5.120 5.110 5.120 5.060 5.270 1,097,000 5,651,530 5.1518 4.853 4.843 4.853 4.796 4.995 1,157,395 4.8830 -1.73%
2021-07-13 0 5.210 5.210 5.230 5.160 5.330 2,125,000 11,127,231 5.2363 4.938 4.938 4.957 4.891 5.052 2,241,991 4.9631 -2.07%
2021-07-12 0 5.320 5.280 5.320 5.150 5.400 2,950,584 15,505,052 5.2549 5.042 5.004 5.042 4.881 5.118 3,113,027 4.9807 4.31%
2021-07-09 0 5.100 5.100 5.130 5.020 5.180 2,126,000 10,849,810 5.1034 4.834 4.834 4.862 4.758 4.910 2,243,046 4.8371 -1.35%
2021-07-08 0 5.170 5.100 5.170 5.040 5.300 4,154,000 21,231,780 5.1112 4.900 4.834 4.900 4.777 5.023 4,382,697 4.8445 -1.34%
2021-07-07 0 5.240 5.200 5.240 5.150 5.290 3,571,000 18,608,370 5.2110 4.967 4.929 4.967 4.881 5.014 3,767,600 4.9391 -1.13%
2021-07-06 0 5.300 5.300 5.310 5.110 5.300 3,486,000 18,082,630 5.1872 5.023 5.023 5.033 4.843 5.023 3,677,921 4.9165 0.19%
2021-07-05 0 5.290 5.290 5.330 5.260 5.640 5,489,000 29,468,290 5.3686 5.014 5.014 5.052 4.986 5.346 5,791,195 5.0885 -5.37%
2021-07-02 0 5.590 5.570 5.600 5.560 5.810 3,718,000 21,067,490 5.6664 5.298 5.279 5.308 5.270 5.507 3,922,693 5.3707 -3.95%
2021-06-30 0 5.820 5.810 5.820 5.770 6.000 2,951,000 17,265,590 5.8508 5.516 5.507 5.516 5.469 5.687 3,113,466 5.5455 -2.02%
2021-06-29 0 5.940 5.940 5.960 5.900 6.130 1,889,078 11,269,851 5.9658 5.630 5.630 5.649 5.592 5.810 1,993,081 5.6545 -2.14%
2021-06-28 0 6.070 6.050 6.070 5.820 6.100 2,448,000 14,578,805 5.9554 5.753 5.734 5.753 5.516 5.782 2,582,774 5.6446 1.00%
2021-06-25 0 6.010 6.010 6.020 5.930 6.260 3,747,000 22,576,630 6.0253 5.696 5.696 5.706 5.621 5.933 3,953,290 5.7108 -3.06%
2021-06-24 0 6.200 6.190 6.200 5.880 6.200 3,590,000 21,748,870 6.0582 5.876 5.867 5.876 5.573 5.876 3,787,646 5.7421 3.85%
2021-06-23 0 5.970 5.970 5.980 5.750 6.060 3,600,000 21,173,480 5.8815 5.658 5.658 5.668 5.450 5.744 3,798,197 5.5746 1.53%
2021-06-22 0 5.880 5.860 5.880 5.660 5.990 2,664,085 15,627,428 5.8660 5.573 5.554 5.573 5.365 5.677 2,810,755 5.5599 0.68%
2021-06-21 0 5.840 5.820 5.850 5.660 6.000 2,706,000 15,740,060 5.8167 5.535 5.516 5.545 5.365 5.687 2,854,978 5.5132 -1.02%
2021-06-18 0 5.900 5.870 5.900 5.750 6.160 5,904,000 34,699,210 5.8772 5.592 5.564 5.592 5.450 5.839 6,229,043 5.5706 -2.48%
2021-06-17 0 6.050 6.020 6.050 5.950 6.260 7,863,000 47,476,890 6.0380 5.734 5.706 5.734 5.640 5.933 8,295,895 5.7229 -2.58%
2021-06-16 0 6.210 6.210 6.220 6.070 6.750 9,336,000 58,394,330 6.2547 5.886 5.886 5.895 5.753 6.398 9,849,990 5.9284 -8.27%
2021-06-15 0 6.770 6.700 6.770 6.310 6.780 7,323,000 48,113,990 6.5703 6.417 6.350 6.417 5.981 6.426 7,726,165 6.2274 3.20%
2021-06-11 0 6.560 6.560 6.580 6.550 6.910 3,412,000 22,761,310 6.6710 6.218 6.218 6.237 6.208 6.549 3,599,847 6.3229 -2.67%
2021-06-10 0 6.740 6.740 6.780 6.730 6.940 3,369,000 22,981,430 6.8214 6.388 6.388 6.426 6.379 6.578 3,554,479 6.4655 -1.32%
2021-06-09 0 6.830 6.830 6.840 6.700 7.260 8,650,000 60,403,660 6.9831 6.474 6.474 6.483 6.350 6.881 9,126,223 6.6187 -2.15%
2021-06-08 0 6.980 6.980 6.990 6.560 7.050 18,485,300 127,237,503 6.8832 6.616 6.616 6.625 6.218 6.682 19,503,002 6.5240 8.05%
2021-06-07 0 6.460 6.400 6.460 5.700 6.490 14,647,352 90,583,837 6.1843 6.123 6.066 6.123 5.403 6.151 15,453,757 5.8616 14.74%
2021-06-04 0 5.630 5.620 5.630 5.530 5.720 2,705,000 15,285,890 5.6510 5.336 5.327 5.336 5.241 5.422 2,853,923 5.3561 -1.40%
2021-06-03 0 5.710 5.710 5.730 5.590 5.860 4,827,000 27,705,610 5.7397 5.412 5.412 5.431 5.298 5.554 5,092,749 5.4402 -2.23%
2021-06-02 0 5.840 5.760 5.840 5.720 5.890 5,551,550 32,205,260 5.8011 5.535 5.459 5.535 5.422 5.583 5,857,189 5.4984 -0.51%
2021-06-01 0 5.870 5.870 5.880 5.800 5.920 3,077,000 18,019,927 5.8563 5.564 5.564 5.573 5.497 5.611 3,246,403 5.5507 0.86%
2021-05-31 0 5.820 5.820 5.880 5.660 5.940 4,482,000 26,144,600 5.8332 5.516 5.516 5.573 5.365 5.630 4,728,755 5.5289 2.28%
2021-05-28 0 5.690 5.690 5.700 5.550 5.710 9,640,426 54,373,881 5.6402 5.393 5.393 5.403 5.260 5.412 10,171,176 5.3459 -1.90%
2021-05-27 0 5.800 5.790 5.800 5.250 5.800 14,642,000 82,560,950 5.6386 5.497 5.488 5.497 4.976 5.497 15,448,110 5.3444 8.74%
2021-05-26 0 5.500 5.500 5.510 5.220 5.600 7,001,000 38,140,620 5.4479 5.056 5.056 5.065 4.798 5.148 7,616,312 5.0078 4.76%
2021-05-25 0 5.250 5.240 5.250 5.200 5.370 2,694,000 14,126,890 5.2438 4.826 4.817 4.826 4.780 4.936 2,930,773 4.8202 -2.23%
2021-05-24 0 5.370 5.360 5.370 5.100 5.420 4,578,000 24,273,920 5.3023 4.936 4.927 4.936 4.688 4.982 4,980,356 4.8739 4.27%
2021-05-21 0 5.150 5.150 5.160 5.070 5.220 1,731,000 8,908,350 5.1464 4.734 4.734 4.743 4.660 4.798 1,883,136 4.7306 0.78%
2021-05-20 0 5.110 5.070 5.110 5.050 5.200 2,299,000 11,708,830 5.0930 4.697 4.660 4.697 4.642 4.780 2,501,057 4.6816 -1.54%
2021-05-18 0 5.190 5.170 5.190 4.970 5.220 5,790,000 29,781,320 5.1436 4.771 4.752 4.771 4.568 4.798 6,298,878 4.7280 4.43%
2021-05-17 0 4.970 4.970 4.980 4.930 5.090 704,000 3,499,520 4.9709 4.568 4.568 4.578 4.532 4.679 765,874 4.5693 0.20%
2021-05-14 0 4.960 4.960 4.970 4.890 4.980 882,000 4,343,800 4.9249 4.559 4.559 4.568 4.495 4.578 959,518 4.5271 1.22%
2021-05-13 0 4.900 4.900 4.910 4.870 5.000 1,769,000 8,714,205 4.9261 4.504 4.504 4.513 4.477 4.596 1,924,476 4.5281 -0.81%
2021-05-12 0 4.940 4.940 4.950 4.930 5.000 1,340,000 6,632,600 4.9497 4.541 4.541 4.550 4.532 4.596 1,457,771 4.5498 -0.20%
2021-05-11 0 4.950 4.950 4.960 4.920 5.030 1,774,000 8,780,860 4.9498 4.550 4.550 4.559 4.523 4.624 1,929,915 4.5499 -2.37%
2021-05-10 0 5.070 5.050 5.070 5.000 5.150 1,600,000 8,070,570 5.0441 4.660 4.642 4.660 4.596 4.734 1,740,623 4.6366 0.40%
2021-05-07 0 5.050 5.040 5.050 5.020 5.180 1,585,095 8,062,820 5.0866 4.642 4.633 4.642 4.614 4.762 1,724,408 4.6757 -0.98%
2021-05-06 0 5.100 5.070 5.100 5.020 5.130 976,000 4,945,925 5.0675 4.688 4.660 4.688 4.614 4.716 1,061,780 4.6581 0.39%
2021-05-05 0 5.080 5.060 5.080 5.010 5.160 869,000 4,425,635 5.0928 4.670 4.651 4.670 4.605 4.743 945,376 4.6814 0.40%
2021-05-04 0 5.060 5.060 5.080 5.000 5.120 6,259,000 31,348,030 5.0085 4.651 4.651 4.670 4.596 4.706 6,809,098 4.6038 -0.39%
2021-05-03 0 5.080 5.060 5.080 4.960 5.120 1,038,000 5,218,872 5.0278 4.670 4.651 4.670 4.559 4.706 1,129,229 4.6216 -0.78%
2021-04-30 0 5.120 5.110 5.120 5.060 5.270 1,315,000 6,717,320 5.1082 4.706 4.697 4.706 4.651 4.844 1,430,574 4.6955 -1.54%
2021-04-29 0 5.200 5.190 5.200 5.040 5.200 2,951,000 15,229,930 5.1609 4.780 4.771 4.780 4.633 4.780 3,210,361 4.7440 2.36%
2021-04-28 0 5.080 5.070 5.080 4.950 5.080 2,405,035 12,121,403 5.0400 4.670 4.660 4.670 4.550 4.670 2,616,411 4.6328 2.83%
2021-04-27 0 4.940 4.940 4.950 4.920 5.040 2,787,000 13,778,610 4.9439 4.541 4.541 4.550 4.523 4.633 3,031,947 4.5445 -1.20%
2021-04-26 0 5.000 4.990 5.000 4.980 5.060 3,260,097 16,311,819 5.0035 4.596 4.587 4.596 4.578 4.651 3,546,624 4.5993 0.60%
2021-04-23 0 4.970 4.950 4.970 4.910 5.000 1,371,000 6,801,460 4.9609 4.568 4.550 4.568 4.513 4.596 1,491,496 4.5602 0.61%
2021-04-22 0 4.940 4.930 4.940 4.920 5.000 1,384,000 6,832,240 4.9366 4.541 4.532 4.541 4.523 4.596 1,505,639 4.5378 -0.80%
2021-04-21 0 4.980 4.960 4.980 4.940 5.020 1,807,000 8,989,712 4.9749 4.578 4.559 4.578 4.541 4.614 1,965,816 4.5730 -0.99%
2021-04-20 0 5.030 5.020 5.050 4.960 5.090 1,631,176 8,204,761 5.0300 4.624 4.614 4.642 4.559 4.679 1,774,539 4.6236 0.80%
2021-04-19 0 4.990 4.990 5.000 4.930 5.050 1,128,000 5,642,740 5.0024 4.587 4.587 4.596 4.532 4.642 1,227,139 4.5983 -0.20%
2021-04-16 0 5.000 4.990 5.000 4.930 5.020 1,275,460 6,364,911 4.9903 4.596 4.587 4.596 4.532 4.614 1,387,559 4.5871 0.20%
2021-04-15 0 4.990 4.960 4.990 4.910 5.010 1,293,000 6,414,230 4.9607 4.587 4.559 4.587 4.513 4.605 1,406,641 4.5600 -0.20%
2021-04-14 0 5.000 4.990 5.000 4.950 5.040 1,418,000 7,084,260 4.9960 4.596 4.587 4.596 4.550 4.633 1,542,627 4.5923 1.01%
2021-04-13 0 4.950 4.930 4.950 4.920 5.100 2,805,000 14,023,350 4.9994 4.550 4.532 4.550 4.523 4.688 3,051,529 4.5955 0.20%
2021-04-12 0 4.940 4.910 4.940 4.900 5.020 4,359,000 21,616,580 4.9591 4.541 4.513 4.541 4.504 4.614 4,742,109 4.5584 -1.79%
2021-04-09 0 5.030 5.030 5.040 5.000 5.090 4,228,000 21,297,060 5.0371 4.624 4.624 4.633 4.596 4.679 4,599,595 4.6302 -1.37%
2021-04-08 0 5.100 5.090 5.100 5.040 5.170 4,238,000 21,598,740 5.0964 4.688 4.679 4.688 4.633 4.752 4,610,474 4.6847 -0.97%
2021-04-07 0 5.150 5.150 5.160 5.060 5.210 6,825,000 34,917,140 5.1161 4.734 4.734 4.743 4.651 4.789 7,424,843 4.7027 0.19%
2021-04-01 0 5.140 5.130 5.150 5.120 5.240 6,146,440 31,754,564 5.1663 4.725 4.716 4.734 4.706 4.817 6,686,645 4.7490 0.59%
2021-03-31 0 5.110 5.100 5.110 5.080 5.550 16,566,000 86,419,160 5.2167 4.697 4.688 4.697 4.670 5.102 18,021,972 4.7952 -7.09%
2021-03-30 0 5.500 5.430 5.500 5.380 6.130 22,956,000 127,747,890 5.5649 5.056 4.991 5.056 4.945 5.635 24,973,583 5.1153 -6.94%
2021-03-29 0 5.910 5.910 5.920 5.560 5.970 8,157,000 47,727,980 5.8512 5.433 5.433 5.442 5.111 5.488 8,873,912 5.3785 6.68%
2021-03-26 0 5.540 5.540 5.560 5.250 5.630 5,359,000 29,433,020 5.4923 5.092 5.092 5.111 4.826 5.175 5,829,998 5.0485 3.36%
2021-03-25 0 5.360 5.320 5.360 5.170 5.390 2,933,000 15,396,047 5.2492 4.927 4.890 4.927 4.752 4.955 3,190,779 4.8252 -0.74%
2021-03-24 0 5.400 5.400 5.440 5.260 5.730 4,486,000 24,228,490 5.4009 4.964 4.964 5.001 4.835 5.267 4,880,271 4.9646 -5.76%
2021-03-23 0 5.730 5.700 5.730 5.560 5.970 6,448,000 37,095,370 5.7530 5.267 5.240 5.267 5.111 5.488 7,014,709 5.2882 -1.21%
2021-03-22 0 5.800 5.800 5.810 5.580 5.840 6,413,000 36,868,430 5.7490 5.331 5.331 5.341 5.129 5.368 6,976,633 5.2846 3.94%
2021-03-19 0 5.580 5.580 5.590 5.130 5.690 11,457,000 63,056,380 5.5037 5.129 5.129 5.138 4.716 5.230 12,463,946 5.0591 7.10%
2021-03-18 0 5.210 5.210 5.220 5.100 5.240 4,163,005 21,601,305 5.1889 4.789 4.789 4.798 4.688 4.817 4,528,888 4.7697 2.96%
2021-03-17 0 5.060 5.040 5.060 4.850 5.060 1,977,000 9,870,900 4.9929 4.651 4.633 4.651 4.458 4.651 2,150,757 4.5895 3.48%
2021-03-16 0 4.890 4.870 4.890 4.710 4.890 4,101,000 19,590,710 4.7771 4.495 4.477 4.495 4.329 4.495 4,461,433 4.3911 2.95%
2021-03-15 0 4.750 4.750 4.760 4.700 4.890 1,310,000 6,244,070 4.7665 4.366 4.366 4.375 4.320 4.495 1,425,135 4.3814 -0.21%
2021-03-12 0 4.760 4.750 4.760 4.670 4.850 2,119,180 10,093,599 4.7630 4.375 4.366 4.375 4.293 4.458 2,305,433 4.3782 0.85%
2021-03-11 0 4.720 4.710 4.720 4.600 4.730 1,307,000 6,116,030 4.6794 4.339 4.329 4.339 4.228 4.348 1,421,871 4.3014 2.83%
2021-03-10 0 4.590 4.580 4.590 4.550 4.730 1,593,000 7,363,210 4.6222 4.219 4.210 4.219 4.182 4.348 1,733,007 4.2488 -0.43%
2021-03-09 0 4.610 4.610 4.640 4.510 4.760 2,757,000 12,752,130 4.6254 4.238 4.238 4.265 4.146 4.375 2,999,310 4.2517 -2.12%
2021-03-08 0 4.710 4.710 4.730 4.700 4.950 2,596,000 12,390,830 4.7730 4.329 4.329 4.348 4.320 4.550 2,824,160 4.3874 -3.68%
2021-03-05 0 4.890 4.880 4.900 4.760 4.920 2,309,764 11,163,790 4.8333 4.495 4.486 4.504 4.375 4.523 2,512,767 4.4428 -0.41%
2021-03-04 0 4.910 4.910 4.940 4.860 5.040 3,173,000 15,640,890 4.9294 4.513 4.513 4.541 4.467 4.633 3,451,872 4.5311 -3.16%
2021-03-03 0 5.070 5.040 5.070 5.010 5.100 1,931,000 9,725,190 5.0363 4.660 4.633 4.660 4.605 4.688 2,100,714 4.6295 -0.59%
2021-03-02 0 5.100 5.090 5.100 5.060 5.250 1,925,000 9,867,090 5.1258 4.688 4.679 4.688 4.651 4.826 2,094,187 4.7117 -0.78%
2021-03-01 0 5.140 5.130 5.140 5.040 5.190 2,151,000 10,995,220 5.1117 4.725 4.716 4.725 4.633 4.771 2,340,050 4.6987 1.18%
2021-02-26 0 5.080 5.030 5.080 5.000 5.180 3,415,000 17,267,720 5.0564 4.670 4.624 4.670 4.596 4.762 3,715,141 4.6479 -2.12%
2021-02-25 0 5.190 5.160 5.190 5.010 5.300 5,577,000 29,026,110 5.2046 4.771 4.743 4.771 4.605 4.872 6,067,158 4.7841 4.22%
2021-02-24 0 4.980 4.980 5.000 4.890 5.280 4,716,000 23,667,940 5.0186 4.578 4.578 4.596 4.495 4.853 5,130,485 4.6132 -4.60%
2021-02-23 0 5.220 5.210 5.220 5.060 5.250 3,863,000 19,923,570 5.1575 4.798 4.789 4.798 4.651 4.826 4,202,516 4.7409 3.57%
2021-02-22 0 5.040 5.020 5.040 5.000 5.350 5,737,000 29,579,720 5.1560 4.633 4.614 4.633 4.596 4.918 6,241,220 4.7394 -4.55%
2021-02-19 0 5.280 5.280 5.290 5.130 5.300 1,271,000 6,621,220 5.2095 4.853 4.853 4.863 4.716 4.872 1,382,707 4.7886 1.54%
2021-02-18 0 5.200 5.200 5.220 5.190 5.380 2,795,000 14,681,640 5.2528 4.780 4.780 4.798 4.771 4.945 3,040,650 4.8285 -3.35%
2021-02-17 0 5.380 5.370 5.390 5.350 5.580 2,041,000 11,028,860 5.4037 4.945 4.936 4.955 4.918 5.129 2,220,382 4.9671 -2.89%
2021-02-16 0 5.540 5.530 5.540 5.360 5.590 5,058,000 27,857,770 5.5077 5.092 5.083 5.092 4.927 5.138 5,502,543 5.0627 4.33%
2021-02-11 0 5.310 5.290 5.310 5.140 5.320 3,261,000 17,083,490 5.2387 4.881 4.863 4.881 4.725 4.890 3,547,606 4.8155 4.32%
2021-02-10 0 5.090 5.070 5.100 5.050 5.380 6,954,388 35,991,457 5.1754 4.679 4.660 4.688 4.642 4.945 7,565,603 4.7572 3.46%
2021-02-09 0 4.920 4.920 4.930 4.900 5.040 2,309,000 11,429,560 4.9500 4.523 4.523 4.532 4.504 4.633 2,511,936 4.5501 -1.01%
2021-02-08 0 4.970 4.960 4.980 4.920 5.060 1,626,000 8,111,320 4.9885 4.568 4.559 4.578 4.523 4.651 1,768,908 4.5855 -0.20%
2021-02-05 0 4.980 4.930 4.980 4.910 5.020 2,440,000 12,064,910 4.9446 4.578 4.532 4.578 4.513 4.614 2,654,450 4.5452 0.40%
2021-02-04 0 4.960 4.960 4.970 4.880 5.130 3,223,000 16,077,050 4.9882 4.559 4.559 4.568 4.486 4.716 3,506,267 4.5852 -3.31%
2021-02-03 0 5.130 5.130 5.140 5.070 5.200 1,524,000 7,808,190 5.1235 4.716 4.716 4.725 4.660 4.780 1,657,943 4.7096 0.39%
2021-02-02 0 5.110 5.100 5.110 5.070 5.230 2,225,000 11,379,990 5.1146 4.697 4.688 4.697 4.660 4.807 2,420,553 4.7014 -0.20%
2021-02-01 0 5.120 5.110 5.120 4.990 5.230 1,743,952 8,958,607 5.1370 4.706 4.697 4.706 4.587 4.807 1,897,226 4.7219 1.79%
2021-01-29 0 5.030 5.030 5.050 5.000 5.250 2,186,000 11,126,210 5.0898 4.624 4.624 4.642 4.596 4.826 2,378,126 4.6786 -0.98%
2021-01-28 0 5.080 5.080 5.090 5.070 5.280 3,034,500 15,586,115 5.1363 4.670 4.670 4.679 4.660 4.853 3,301,200 4.7213 -5.40%
2021-01-27 0 5.370 5.370 5.380 5.200 5.460 2,314,000 12,328,850 5.3279 4.936 4.936 4.945 4.780 5.019 2,517,375 4.8975 1.51%
2021-01-26 0 5.290 5.270 5.290 5.230 5.390 2,820,000 14,925,350 5.2927 4.863 4.844 4.863 4.807 4.955 3,067,847 4.8651 -2.94%
2021-01-25 0 5.450 5.450 5.460 5.380 5.620 2,838,417 15,517,421 5.4669 5.010 5.010 5.019 4.945 5.166 3,087,883 5.0253 -2.50%
2021-01-22 0 5.590 5.590 5.600 5.560 5.850 2,983,675 16,861,583 5.6513 5.138 5.138 5.148 5.111 5.377 3,245,908 5.1947 -3.62%
2021-01-21 0 5.800 5.800 5.810 5.510 5.930 9,625,000 55,382,155 5.7540 5.331 5.331 5.341 5.065 5.451 10,470,933 5.2891 0.35%
2021-01-20 0 5.780 5.760 5.780 5.300 5.800 9,262,000 51,298,510 5.5386 5.313 5.295 5.313 4.872 5.331 10,076,029 5.0911 7.84%
2021-01-19 0 5.360 5.320 5.360 5.250 5.430 7,125,235 38,090,824 5.3459 4.927 4.890 4.927 4.826 4.991 7,751,466 4.9140 2.29%
2021-01-18 0 5.240 5.240 5.260 5.090 5.300 5,388,000 28,108,060 5.2168 4.817 4.817 4.835 4.679 4.872 5,861,547 4.7953 2.95%
2021-01-15 0 5.090 5.070 5.100 5.060 5.130 1,952,131 9,930,176 5.0868 4.679 4.660 4.688 4.651 4.716 2,123,702 4.6759 -0.39%
2021-01-14 0 5.110 5.100 5.110 5.100 5.250 2,066,000 10,602,310 5.1318 4.697 4.688 4.697 4.688 4.826 2,247,579 4.7172 -1.54%
2021-01-13 0 5.190 5.150 5.190 5.110 5.220 2,637,000 13,616,910 5.1638 4.771 4.734 4.771 4.697 4.798 2,868,764 4.7466 1.17%
2021-01-12 0 5.130 5.130 5.140 5.040 5.310 3,634,000 18,707,450 5.1479 4.716 4.716 4.725 4.633 4.881 3,953,389 4.7320 -1.72%
2021-01-11 0 5.220 5.220 5.230 5.200 5.500 3,636,000 19,260,540 5.2972 4.798 4.798 4.807 4.780 5.056 3,955,565 4.8692 -2.06%
2021-01-08 0 5.330 5.320 5.330 5.180 5.430 5,880,000 31,229,340 5.3111 4.899 4.890 4.899 4.762 4.991 6,396,788 4.8820 1.72%
2021-01-07 0 5.240 5.240 5.250 5.180 5.770 8,251,000 44,445,170 5.3866 4.817 4.817 4.826 4.762 5.304 8,976,173 4.9515 -5.92%
2021-01-06 0 5.570 5.560 5.570 4.870 5.640 15,642,077 84,374,286 5.3941 5.120 5.111 5.120 4.477 5.184 17,016,846 4.9583 13.91%
2021-01-05 0 4.890 4.840 4.890 4.750 4.950 2,400,000 11,527,650 4.8032 4.495 4.449 4.495 4.366 4.550 2,610,934 4.4151 0.82%
2021-01-04 0 4.850 4.810 4.850 4.690 5.070 4,419,765 21,460,339 4.8555 4.458 4.421 4.458 4.311 4.660 4,808,214 4.4633 -3.00%
2020-12-31 0 5.000 4.990 5.000 4.810 5.010 2,521,118 12,458,244 4.9416 4.596 4.587 4.596 4.421 4.605 2,742,697 4.5423 1.83%
2020-12-30 0 4.910 4.880 4.910 4.840 4.940 1,986,435 9,712,286 4.8893 4.513 4.486 4.513 4.449 4.541 2,161,021 4.4943 0.00%
2020-12-29 0 4.910 4.890 4.910 4.800 4.930 1,659,000 8,062,790 4.8600 4.513 4.495 4.513 4.412 4.532 1,804,808 4.4674 0.00%
2020-12-28 0 4.910 4.870 4.910 4.850 5.080 2,315,000 11,420,430 4.9332 4.513 4.477 4.513 4.458 4.670 2,518,463 4.5347 -2.77%
2020-12-24 0 5.050 5.010 5.050 5.000 5.160 1,933,000 9,766,810 5.0527 4.642 4.605 4.642 4.596 4.743 2,102,890 4.6445 0.40%
2020-12-23 0 5.030 5.020 5.030 5.000 5.130 1,913,000 9,637,640 5.0380 4.624 4.614 4.624 4.596 4.716 2,081,132 4.6310 -1.18%
2020-12-22 0 5.090 5.080 5.090 5.040 5.320 2,885,000 14,795,120 5.1283 4.679 4.670 4.679 4.633 4.890 3,138,560 4.7140 -3.96%
2020-12-21 0 5.300 5.300 5.310 5.110 5.340 6,536,094 34,478,873 5.2751 4.872 4.872 4.881 4.697 4.909 7,110,546 4.8490 4.74%
2020-12-18 0 5.060 5.050 5.060 4.890 5.080 2,564,576 12,773,775 4.9809 4.651 4.642 4.651 4.495 4.670 2,789,974 4.5785 2.43%
2020-12-17 0 4.940 4.940 4.960 4.860 4.980 1,298,000 6,375,200 4.9116 4.541 4.541 4.559 4.467 4.578 1,412,080 4.5148 0.00%
2020-12-16 0 4.940 4.930 4.940 4.820 4.950 2,393,000 11,701,950 4.8901 4.541 4.532 4.541 4.431 4.550 2,603,319 4.4950 3.13%
2020-12-15 0 4.790 4.790 4.800 4.760 4.850 1,525,000 7,330,610 4.8070 4.403 4.403 4.412 4.375 4.458 1,659,031 4.4186 -1.03%
2020-12-14 0 4.840 4.840 4.850 4.790 4.950 1,948,000 9,489,990 4.8717 4.449 4.449 4.458 4.403 4.550 2,119,208 4.4781 1.26%
2020-12-11 0 4.780 4.760 4.780 4.700 4.940 2,255,000 10,790,080 4.7850 4.394 4.375 4.394 4.320 4.541 2,453,190 4.3984 0.00%
2020-12-10 0 4.780 4.760 4.780 4.690 4.870 2,474,000 11,723,470 4.7387 4.394 4.375 4.394 4.311 4.477 2,691,438 4.3558 -1.04%
2020-12-09 0 4.830 4.810 4.830 4.800 4.990 2,014,000 9,775,790 4.8539 4.440 4.421 4.440 4.412 4.587 2,191,009 4.4618 0.00%
2020-12-08 0 4.830 4.820 4.830 4.820 4.990 2,783,000 13,559,030 4.8721 4.440 4.431 4.440 4.431 4.587 3,027,595 4.4785 -2.82%
2020-12-07 0 4.970 4.950 4.970 4.910 5.020 1,244,123 6,170,079 4.9594 4.568 4.550 4.568 4.513 4.614 1,353,468 4.5587 -1.39%
2020-12-04 0 5.040 5.020 5.040 4.950 5.060 2,951,118 14,722,871 4.9889 4.633 4.614 4.633 4.550 4.651 3,210,489 4.5859 -0.40%
2020-12-03 0 5.060 5.060 5.070 5.010 5.110 2,138,000 10,802,990 5.0528 4.651 4.651 4.660 4.605 4.697 2,325,907 4.6446 0.20%
2020-12-02 0 5.050 5.040 5.050 5.040 5.260 3,002,000 15,278,060 5.0893 4.642 4.633 4.642 4.633 4.835 3,265,843 4.6781 -3.99%
2020-12-01 0 5.260 5.260 5.270 5.100 5.290 3,834,000 19,947,018 5.2027 4.835 4.835 4.844 4.688 4.863 4,170,967 4.7823 4.16%
2020-11-30 0 5.050 5.000 5.050 4.980 5.230 2,078,000 10,517,210 5.0612 4.642 4.596 4.642 4.578 4.807 2,260,634 4.6523 -1.56%
2020-11-27 0 5.130 5.120 5.130 4.940 5.170 2,677,000 13,575,800 5.0713 4.716 4.706 4.716 4.541 4.752 2,912,279 4.6616 4.06%
2020-11-26 0 4.930 4.930 4.940 4.850 5.030 1,677,000 8,259,590 4.9252 4.532 4.532 4.541 4.458 4.624 1,824,390 4.5273 -1.00%
2020-11-25 0 4.980 4.970 4.980 4.950 5.100 2,686,000 13,473,770 5.0163 4.578 4.568 4.578 4.550 4.688 2,922,070 4.6110 -1.97%
2020-11-24 0 5.080 5.080 5.090 5.060 5.230 3,148,000 16,069,900 5.1048 4.670 4.670 4.679 4.651 4.807 3,424,675 4.6924 -2.87%
2020-11-23 0 5.230 5.200 5.230 5.000 5.230 3,377,000 17,222,085 5.0998 4.807 4.780 4.807 4.596 4.807 3,673,802 4.6878 3.36%
2020-11-20 0 5.060 5.060 5.080 5.030 5.160 1,162,000 5,885,430 5.0649 4.651 4.651 4.670 4.624 4.743 1,264,127 4.6557 0.00%
2020-11-19 0 5.060 5.060 5.070 5.010 5.080 1,258,000 6,340,960 5.0405 4.651 4.651 4.660 4.605 4.670 1,368,565 4.6333 -0.98%
2020-11-18 0 5.110 5.110 5.120 5.050 5.210 1,674,600 8,599,139 5.1350 4.697 4.697 4.706 4.642 4.789 1,821,779 4.7202 0.39%
2020-11-17 0 5.090 5.080 5.090 5.040 5.140 798,000 4,041,505 5.0645 4.679 4.670 4.679 4.633 4.725 868,136 4.6554 -0.20%
2020-11-16 0 5.100 5.080 5.100 5.030 5.260 3,361,000 17,106,980 5.0898 4.688 4.670 4.688 4.624 4.835 3,656,395 4.6786 -3.04%
2020-11-13 0 5.260 5.210 5.260 5.150 5.320 1,322,000 6,934,030 5.2451 4.835 4.789 4.835 4.734 4.890 1,438,189 4.8214 -0.19%
2020-11-12 0 5.270 5.260 5.270 5.160 5.340 1,381,000 7,285,810 5.2757 4.844 4.835 4.844 4.743 4.909 1,502,375 4.8495 1.93%
2020-11-11 0 5.170 5.170 5.200 5.170 5.350 2,046,000 10,734,150 5.2464 4.752 4.752 4.780 4.752 4.918 2,225,821 4.8226 -0.96%
2020-11-10 0 5.220 5.180 5.220 5.150 5.390 3,310,000 17,295,750 5.2253 4.798 4.762 4.798 4.734 4.955 3,600,913 4.8032 -2.25%
2020-11-09 0 5.340 5.340 5.370 5.320 5.650 4,063,000 21,848,820 5.3775 4.909 4.909 4.936 4.890 5.194 4,420,094 4.9431 -2.55%
2020-11-06 0 5.480 5.460 5.480 5.420 5.700 3,077,676 17,014,699 5.5284 5.037 5.019 5.037 4.982 5.240 3,348,170 5.0818 -2.14%
2020-11-05 0 5.600 5.600 5.610 5.360 5.640 5,008,000 27,625,910 5.5164 5.148 5.148 5.157 4.927 5.184 5,448,149 5.0707 6.06%
2020-11-04 0 5.280 5.260 5.290 4.900 5.310 6,713,000 34,585,140 5.1520 4.853 4.835 4.863 4.504 4.881 7,303,000 4.7357 4.97%
2020-11-03 0 5.030 5.030 5.040 5.000 5.150 2,025,070 10,203,953 5.0388 4.624 4.624 4.633 4.596 4.734 2,203,052 4.6317 -1.37%
2020-11-02 0 5.100 5.070 5.100 5.040 5.200 2,471,000 12,567,185 5.0859 4.688 4.660 4.688 4.633 4.780 2,688,174 4.6750 -1.16%
2020-10-30 0 5.160 5.120 5.160 5.050 5.400 3,075,639 15,889,748 5.1663 4.743 4.706 4.743 4.642 4.964 3,345,954 4.7489 -4.27%
2020-10-29 0 5.390 5.380 5.390 5.120 5.400 2,906,000 15,413,360 5.3040 4.955 4.945 4.955 4.706 4.964 3,161,406 4.8755 1.89%
2020-10-28 0 5.290 5.290 5.300 5.140 5.310 2,065,000 10,812,270 5.2360 4.863 4.863 4.872 4.725 4.881 2,246,491 4.8130 1.73%
2020-10-27 0 5.200 5.180 5.200 5.180 5.410 3,753,000 19,734,280 5.2583 4.780 4.762 4.780 4.762 4.973 4,082,848 4.8335 -3.70%
2020-10-23 0 5.400 5.390 5.400 5.380 5.680 3,514,000 19,090,049 5.4326 4.964 4.955 4.964 4.945 5.221 3,822,842 4.9937 -3.23%
2020-10-22 0 5.580 5.580 5.590 5.550 5.700 1,618,000 9,098,040 5.6230 5.129 5.129 5.138 5.102 5.240 1,760,205 5.1687 0.18%
2020-10-21 0 5.570 5.560 5.570 5.550 5.860 2,264,473 12,795,198 5.6504 5.120 5.111 5.120 5.102 5.387 2,463,496 5.1939 -3.97%
2020-10-20 0 5.800 5.780 5.800 5.520 5.800 2,704,000 15,435,435 5.7084 5.331 5.313 5.331 5.074 5.331 2,941,652 5.2472 2.29%
2020-10-19 0 5.670 5.670 5.680 5.670 5.900 2,479,000 14,252,995 5.7495 5.212 5.212 5.221 5.212 5.423 2,696,877 5.2850 -4.87%
2020-10-16 0 5.960 5.920 5.960 5.900 6.030 1,649,247 9,792,979 5.9378 5.478 5.442 5.478 5.423 5.543 1,794,198 5.4581 0.00%
2020-10-15 0 5.960 5.950 5.960 5.940 6.150 2,393,011 14,372,246 6.0059 5.478 5.469 5.478 5.460 5.653 2,603,331 5.5207 -3.09%
2020-10-14 0 6.150 6.140 6.150 6.070 6.260 4,012,000 24,583,440 6.1275 5.653 5.644 5.653 5.580 5.754 4,364,611 5.6324 -1.60%
2020-10-12 0 6.250 6.240 6.250 6.130 6.280 2,109,000 13,106,201 6.2144 5.745 5.736 5.745 5.635 5.773 2,294,358 5.7124 0.64%
2020-10-09 0 6.210 6.210 6.220 6.180 6.300 1,236,078 7,709,519 6.2371 5.708 5.708 5.717 5.681 5.791 1,344,716 5.7332 -0.32%
2020-10-08 0 6.230 6.230 6.240 6.170 6.280 1,557,000 9,680,762 6.2176 5.727 5.727 5.736 5.672 5.773 1,693,843 5.7153 -0.16%
2020-10-07 0 6.240 6.220 6.250 6.160 6.290 1,219,764 7,574,879 6.2101 5.736 5.717 5.745 5.662 5.782 1,326,968 5.7084 -0.95%
2020-10-06 0 6.300 6.290 6.300 6.180 6.330 1,847,000 11,596,060 6.2783 5.791 5.782 5.791 5.681 5.819 2,009,331 5.7711 3.11%
2020-10-05 0 6.110 6.110 6.130 6.080 6.390 1,320,000 8,104,590 6.1398 5.616 5.616 5.635 5.589 5.874 1,436,014 5.6438 -2.08%
2020-09-30 0 6.240 6.240 6.250 6.120 6.360 1,948,000 12,175,760 6.2504 5.736 5.736 5.745 5.626 5.846 2,119,208 5.7454 0.16%
2020-09-29 0 6.230 6.220 6.230 6.130 6.390 1,838,000 11,464,280 6.2374 5.727 5.717 5.727 5.635 5.874 1,999,540 5.7335 -0.32%
2020-09-28 0 6.250 6.230 6.250 6.000 6.250 2,066,416 12,717,366 6.1543 5.745 5.727 5.745 5.515 5.745 2,248,032 5.6571 2.97%
2020-09-25 0 6.070 6.060 6.070 5.940 6.430 5,557,000 33,970,620 6.1131 5.580 5.570 5.580 5.460 5.911 6,045,400 5.6193 -4.26%
2020-09-24 0 6.340 6.340 6.350 6.260 6.500 3,382,000 21,466,680 6.3473 5.828 5.828 5.837 5.754 5.975 3,679,241 5.8345 -3.94%
2020-09-23 0 6.600 6.600 6.610 6.320 6.660 8,016,000 52,572,400 6.5584 6.067 6.067 6.076 5.809 6.122 8,720,519 6.0286 4.76%
2020-09-22 0 6.300 6.300 6.320 6.160 6.440 7,417,000 46,850,260 6.3166 5.791 5.791 5.809 5.662 5.920 8,068,874 5.8063 2.44%
2020-09-21 0 6.150 6.140 6.160 6.090 6.510 9,481,430 58,752,371 6.1966 5.653 5.644 5.662 5.598 5.984 10,314,745 5.6960 -6.25%
2020-09-18 0 6.560 6.560 6.570 6.460 6.620 1,093,000 7,178,175 6.5674 6.030 6.030 6.039 5.938 6.085 1,189,063 6.0368 -0.30%
2020-09-17 0 6.580 6.540 6.580 6.510 6.770 1,114,000 7,325,390 6.5758 6.048 6.012 6.048 5.984 6.223 1,211,909 6.0445 -2.66%
2020-09-16 0 6.760 6.730 6.760 6.690 6.870 2,307,000 15,577,810 6.7524 6.214 6.186 6.214 6.150 6.315 2,509,760 6.2069 -1.74%
2020-09-15 0 6.880 6.870 6.880 6.580 6.900 4,196,226 28,554,803 6.8049 6.324 6.315 6.324 6.048 6.343 4,565,029 6.2551 4.56%
2020-09-14 0 6.580 6.580 6.590 6.360 6.590 1,868,000 12,175,740 6.5181 6.048 6.048 6.058 5.846 6.058 2,032,177 5.9915 1.86%
2020-09-11 0 6.460 6.450 6.460 6.250 6.480 3,216,080 20,417,813 6.3487 5.938 5.929 5.938 5.745 5.956 3,498,739 5.8358 1.73%
2020-09-10 0 6.350 6.350 6.370 6.300 6.700 3,174,082 20,584,751 6.4853 5.837 5.837 5.855 5.791 6.159 3,453,049 5.9613 -3.35%
2020-09-09 0 6.570 6.550 6.570 6.450 6.700 1,948,000 12,765,910 6.5533 6.039 6.021 6.039 5.929 6.159 2,119,208 6.0239 0.00%
2020-09-08 0 6.570 6.570 6.580 6.360 6.720 6,303,000 41,010,000 6.5064 6.039 6.039 6.048 5.846 6.177 6,856,965 5.9808 -0.76%
2020-09-07 0 6.620 6.620 6.640 6.610 7.050 3,981,072 26,892,648 6.7551 6.085 6.085 6.104 6.076 6.480 4,330,965 6.2094 -4.47%
2020-09-04 0 6.930 6.900 6.930 6.780 6.950 4,332,704 29,731,809 6.8622 6.370 6.343 6.370 6.232 6.389 4,713,502 6.3078 -1.56%
2020-09-03 0 7.040 7.040 7.050 6.980 7.220 2,644,000 18,782,185 7.1037 6.471 6.471 6.480 6.416 6.637 2,876,379 6.5298 -0.56%
2020-09-02 0 7.080 7.070 7.080 6.980 7.140 3,839,352 27,104,930 7.0598 6.508 6.499 6.508 6.416 6.563 4,176,789 6.4894 0.14%
2020-09-01 0 7.070 7.060 7.070 7.060 7.380 3,156,000 22,520,180 7.1357 6.499 6.490 6.499 6.490 6.784 3,433,378 6.5592 -1.94%
2020-08-31 0 7.210 7.200 7.210 7.160 7.580 9,933,000 73,143,590 7.3637 6.628 6.618 6.628 6.582 6.968 10,806,003 6.7688 1.69%
2020-08-28 0 7.090 7.080 7.090 6.850 7.160 6,367,007 44,810,138 7.0379 6.517 6.508 6.517 6.297 6.582 6,926,598 6.4693 1.29%
2020-08-27 0 7.000 6.990 7.000 6.680 7.030 12,731,000 87,840,480 6.8997 6.434 6.425 6.434 6.140 6.462 13,849,917 6.3423 -0.43%
2020-08-26 0 7.030 7.030 7.040 6.950 7.300 4,800,867 33,861,212 7.0531 6.462 6.462 6.471 6.389 6.710 5,222,811 6.4833 -2.23%
2020-08-25 0 7.190 7.190 7.200 7.020 7.390 7,659,000 54,844,160 7.1607 6.609 6.609 6.618 6.453 6.793 8,332,143 6.5822 -1.64%
2020-08-24 0 7.310 7.310 7.320 7.310 7.690 7,923,588 58,607,631 7.3966 6.719 6.719 6.729 6.719 7.069 8,619,985 6.7990 -4.32%
2020-08-21 0 7.640 7.640 7.650 7.430 7.670 6,547,223 49,460,373 7.5544 7.023 7.023 7.032 6.830 7.050 7,122,653 6.9441 0.26%
2020-08-20 0 7.620 7.610 7.620 7.540 7.740 5,613,000 42,613,360 7.5919 7.004 6.995 7.004 6.931 7.115 6,106,322 6.9786 -1.30%
2020-08-19 0 7.720 7.720 7.730 7.680 7.990 4,088,000 31,690,789 7.7521 7.096 7.096 7.106 7.060 7.344 4,447,291 7.1259 -2.28%
2020-08-18 0 7.900 7.900 7.910 7.800 8.060 6,863,800 54,432,984 7.9304 7.262 7.262 7.271 7.170 7.409 7,467,054 7.2898 0.51%
2020-08-17 0 7.860 7.850 7.860 7.690 8.240 13,787,000 109,645,750 7.9528 7.225 7.216 7.225 7.069 7.574 14,998,728 7.3103 0.77%
2020-08-14 0 7.800 7.800 7.810 7.590 7.800 4,874,000 37,539,090 7.7019 7.170 7.170 7.179 6.977 7.170 5,302,372 7.0797 1.17%
2020-08-13 0 7.710 7.710 7.720 7.470 7.740 7,557,089 57,445,004 7.6015 7.087 7.087 7.096 6.867 7.115 8,221,275 6.9874 1.58%
2020-08-12 0 7.590 7.590 7.600 7.320 8.180 11,457,000 87,956,660 7.6771 6.977 6.977 6.986 6.729 7.519 12,463,946 7.0569 -5.95%
2020-08-11 0 8.070 8.070 8.080 8.070 8.210 3,288,000 26,726,800 8.1286 7.418 7.418 7.427 7.418 7.547 3,576,980 7.4719 -0.49%
2020-08-10 0 8.110 8.110 8.120 8.040 8.320 2,991,500 24,354,495 8.1412 7.455 7.455 7.464 7.390 7.648 3,254,420 7.4835 -1.22%
2020-08-07 0 8.210 8.200 8.210 8.110 8.450 4,078,059 33,606,367 8.2408 7.547 7.538 7.547 7.455 7.767 4,436,476 7.5750 -1.56%
2020-08-06 0 8.340 8.330 8.340 8.130 8.390 6,858,000 56,851,870 8.2899 7.666 7.657 7.666 7.473 7.712 7,460,744 7.6201 1.71%
2020-08-05 0 8.200 8.190 8.200 8.140 8.280 3,741,000 30,608,400 8.1819 7.538 7.528 7.538 7.482 7.611 4,069,793 7.5209 -0.36%
2020-08-04 0 8.230 8.220 8.230 8.210 8.490 3,772,512 31,309,825 8.2995 7.565 7.556 7.565 7.547 7.804 4,104,075 7.6290 -2.02%
2020-08-03 0 8.400 8.390 8.400 8.100 8.480 7,571,892 62,647,989 8.2738 7.721 7.712 7.721 7.446 7.795 8,237,379 7.6053 3.07%
2020-07-31 0 8.150 8.140 8.150 8.020 8.320 5,424,174 44,336,542 8.1739 7.492 7.482 7.492 7.372 7.648 5,900,900 7.5135 -1.69%
2020-07-30 0 8.290 8.280 8.290 8.140 8.390 6,568,000 54,220,170 8.2552 7.620 7.611 7.620 7.482 7.712 7,145,256 7.5883 0.00%
2020-07-29 0 8.290 8.280 8.290 8.030 8.380 8,316,102 68,996,494 8.2967 7.620 7.611 7.620 7.381 7.703 9,046,997 7.6265 2.35%
2020-07-28 0 8.100 8.100 8.110 7.860 8.200 6,478,352 51,896,793 8.0108 7.446 7.446 7.455 7.225 7.538 7,047,729 7.3636 3.98%
2020-07-27 0 7.790 7.790 7.800 7.690 8.100 6,200,000 48,540,910 7.8292 7.161 7.161 7.170 7.069 7.446 6,744,913 7.1967 -1.89%
2020-07-24 0 7.940 7.940 7.950 7.870 8.370 11,596,193 93,151,726 8.0330 7.299 7.299 7.308 7.234 7.694 12,615,372 7.3840 -5.70%
2020-07-23 0 8.420 8.410 8.420 8.130 8.480 6,786,600 56,568,236 8.3353 7.740 7.731 7.740 7.473 7.795 7,383,068 7.6619 2.93%
2020-07-22 0 8.180 8.170 8.180 8.170 8.820 16,860,408 145,076,760 8.6046 7.519 7.510 7.519 7.510 8.107 18,342,255 7.9094 -1.92%
2020-07-21 0 8.340 8.330 8.340 8.050 8.400 8,525,000 70,320,630 8.2488 7.666 7.657 7.666 7.400 7.721 9,274,255 7.5823 3.60%
2020-07-20 0 8.050 8.040 8.050 7.850 8.130 5,637,218 45,171,034 8.0130 7.400 7.390 7.400 7.216 7.473 6,132,668 7.3656 1.77%
2020-07-17 0 7.910 7.900 7.910 7.710 7.930 5,644,782 44,177,787 7.8263 7.271 7.262 7.271 7.087 7.289 6,140,897 7.1940 1.80%
2020-07-16 0 7.770 7.770 7.780 7.730 8.290 9,818,000 77,443,850 7.8879 7.142 7.142 7.151 7.106 7.620 10,680,896 7.2507 -5.13%
2020-07-15 0 8.190 8.190 8.200 7.960 8.300 8,522,750 69,296,990 8.1308 7.528 7.528 7.538 7.317 7.629 9,271,807 7.4739 0.99%
2020-07-14 0 8.110 8.100 8.110 8.010 8.530 12,058,000 98,393,750 8.1600 7.455 7.446 7.455 7.363 7.841 13,117,767 7.5008 -5.37%
2020-07-13 0 8.570 8.570 8.580 8.540 9.200 17,357,477 152,239,393 8.7708 7.878 7.878 7.887 7.850 8.457 18,883,011 8.0622 -2.28%
2020-07-10 0 8.770 8.760 8.770 8.150 8.790 23,343,000 201,147,460 8.6170 8.061 8.052 8.061 7.492 8.080 25,394,596 7.9209 7.34%
2020-07-09 0 8.170 8.170 8.180 8.100 8.370 9,894,850 81,046,346 8.1908 7.510 7.510 7.519 7.446 7.694 10,764,500 7.5290 0.00%
2020-07-08 0 8.170 8.160 8.170 8.080 8.370 10,549,302 86,344,143 8.1848 7.510 7.501 7.510 7.427 7.694 11,476,471 7.5236 -0.24%
2020-07-07 0 8.190 8.170 8.190 7.980 8.400 15,270,000 125,523,270 8.2203 7.528 7.510 7.528 7.335 7.721 16,612,067 7.5561 1.11%
2020-07-06 0 8.100 8.100 8.120 7.860 8.220 13,673,422 109,343,098 7.9968 7.446 7.446 7.464 7.225 7.556 14,875,167 7.3507 0.00%
2020-07-03 0 8.100 8.090 8.100 7.980 8.400 7,767,000 63,287,872 8.1483 7.446 7.436 7.446 7.335 7.721 8,449,635 7.4900 -2.17%
2020-07-02 0 8.280 8.270 8.280 7.940 8.290 8,532,000 69,977,820 8.2018 7.611 7.602 7.611 7.299 7.620 9,281,870 7.5392 4.41%
2020-06-30 0 7.930 7.920 7.930 7.540 7.970 7,602,253 58,843,206 7.7402 7.289 7.280 7.289 6.931 7.326 8,270,409 7.1149 1.93%
2020-06-29 0 7.780 7.780 7.790 7.700 8.170 10,150,000 79,313,510 7.8141 7.151 7.151 7.161 7.078 7.510 11,042,075 7.1828 -4.42%
2020-06-26 0 8.140 8.130 8.140 8.020 8.200 4,277,773 34,678,653 8.1067 7.482 7.473 7.482 7.372 7.538 4,653,743 7.4518 -0.25%
2020-06-24 0 8.160 8.160 8.170 8.160 8.360 5,600,000 45,908,360 8.1979 7.501 7.501 7.510 7.501 7.685 6,092,179 7.5356 -1.57%
2020-06-23 0 8.290 8.290 8.300 8.250 8.450 4,778,112 39,771,431 8.3237 7.620 7.620 7.629 7.583 7.767 5,198,056 7.6512 -1.31%
2020-06-22 0 8.400 8.380 8.400 8.250 8.650 4,851,000 40,550,150 8.3591 7.721 7.703 7.721 7.583 7.951 5,277,350 7.6838 -1.87%
2020-06-19 0 8.560 8.560 8.580 8.360 8.700 10,907,228 93,571,596 8.5789 7.868 7.868 7.887 7.685 7.997 11,865,855 7.8858 0.82%
2020-06-18 0 8.490 8.490 8.500 8.200 8.490 4,296,000 35,823,382 8.3388 7.804 7.804 7.813 7.538 7.804 4,673,572 7.6651 2.04%
2020-06-17 0 8.320 8.310 8.320 8.230 8.570 3,601,291 30,048,695 8.3439 7.648 7.639 7.648 7.565 7.878 3,917,805 7.6698 -1.42%
2020-06-16 0 8.440 8.440 8.450 8.310 8.490 4,896,500 41,158,207 8.4056 7.758 7.758 7.767 7.639 7.804 5,326,849 7.7266 2.68%
2020-06-15 0 8.220 8.220 8.240 8.110 8.550 8,390,000 69,315,313 8.2617 7.556 7.556 7.574 7.455 7.859 9,127,390 7.5942 -3.29%
2020-06-12 0 8.500 8.500 8.560 8.100 8.580 7,345,000 61,985,424 8.4391 7.813 7.813 7.868 7.446 7.887 7,990,546 7.7573 1.07%
2020-06-11 0 8.410 8.400 8.430 8.320 8.740 11,460,002 97,944,516 8.5466 7.731 7.721 7.749 7.648 8.034 12,467,212 7.8562 0.48%
2020-06-10 0 8.370 8.370 8.390 8.310 8.640 68,803,324 571,610,818 8.3079 7.694 7.694 7.712 7.639 7.942 74,850,389 7.6367 -2.67%
2020-06-09 0 8.600 8.600 8.610 8.500 8.800 9,230,000 79,091,630 8.5690 7.905 7.905 7.914 7.813 8.089 10,041,217 7.8767 -2.16%
2020-06-08 0 8.790 8.780 8.800 8.720 9.240 7,006,000 62,468,930 8.9165 8.080 8.071 8.089 8.016 8.494 7,621,751 8.1961 -2.98%
2020-06-05 0 9.060 9.050 9.060 8.920 9.150 4,600,108 41,633,040 9.0504 8.328 8.319 8.328 8.199 8.411 5,004,408 8.3193 0.67%
2020-06-04 0 9.000 9.000 9.010 8.900 9.510 10,390,000 94,527,380 9.0979 8.273 8.273 8.282 8.181 8.742 11,303,168 8.3629 -4.26%
2020-06-03 0 9.400 9.400 9.410 9.190 9.650 10,410,870 98,208,011 9.4332 8.641 8.641 8.650 8.448 8.870 11,325,872 8.6711 3.41%
2020-06-02 0 9.090 9.090 9.100 8.960 9.200 4,956,774 44,995,807 9.0776 8.356 8.356 8.365 8.236 8.457 5,392,421 8.3443 1.45%
2020-06-01 0 8.960 8.960 8.970 8.650 9.170 8,767,887 78,937,523 9.0030 8.236 8.236 8.245 7.951 8.429 9,538,489 8.2757 4.19%
2020-05-29 0 8.600 8.490 8.600 8.140 8.600 9,538,288 80,807,347 8.4719 7.905 7.804 7.905 7.482 7.905 10,376,600 7.7875 2.99%
2020-05-28 0 8.350 8.330 8.350 7.940 8.380 7,608,000 62,352,550 8.1957 7.675 7.657 7.675 7.299 7.703 8,276,661 7.5335 1.58%
2020-05-27 0 8.220 8.220 8.230 8.070 8.700 9,599,621 79,611,419 8.2932 7.556 7.556 7.565 7.418 7.997 10,443,323 7.6232 -4.86%
2020-05-26 0 8.640 8.640 8.650 8.610 9.130 8,251,000 72,307,590 8.7635 7.942 7.942 7.951 7.914 8.392 8,976,173 8.0555 -2.72%
2020-05-25 0 8.980 8.980 8.990 8.020 9.000 12,857,807 110,345,637 8.5820 8.164 8.164 8.174 7.292 8.183 14,142,205 7.8026 8.59%
2020-05-22 0 8.270 8.260 8.280 8.240 8.980 16,437,403 140,391,651 8.5410 7.519 7.510 7.528 7.492 8.164 18,079,375 7.7653 -8.52%
2020-05-21 0 9.040 9.040 9.060 9.000 9.480 9,699,759 89,056,796 9.1813 8.219 8.219 8.237 8.183 8.619 10,668,691 8.3475 -3.83%
2020-05-20 0 9.400 9.390 9.400 9.180 9.440 9,632,443 89,702,041 9.3125 8.546 8.537 8.546 8.346 8.583 10,594,651 8.4667 -0.21%
2020-05-19 0 9.420 9.420 9.430 9.230 9.720 12,430,037 117,116,805 9.4221 8.564 8.564 8.574 8.392 8.837 13,671,704 8.5664 -1.57%
2020-05-18 0 9.570 9.560 9.570 9.270 9.730 10,929,200 103,597,440 9.4790 8.701 8.692 8.701 8.428 8.846 12,020,944 8.6181 -0.21%
2020-05-15 0 9.590 9.580 9.590 9.340 9.600 9,429,411 89,639,791 9.5064 8.719 8.710 8.719 8.492 8.728 10,371,338 8.6430 3.56%
2020-05-14 0 9.260 9.250 9.260 8.910 9.460 14,225,000 131,572,230 9.2494 8.419 8.410 8.419 8.101 8.601 15,645,970 8.4093 1.87%
2020-05-13 0 9.090 9.090 9.100 8.600 9.180 12,685,434 113,473,801 8.9452 8.264 8.264 8.274 7.819 8.346 13,952,613 8.1328 4.12%
2020-05-12 0 8.730 8.720 8.730 8.530 8.850 9,353,571 81,645,284 8.7288 7.937 7.928 7.937 7.755 8.046 10,287,922 7.9360 2.71%
2020-05-11 0 8.500 8.500 8.510 8.180 8.750 10,853,122 91,566,176 8.4369 7.728 7.728 7.737 7.437 7.955 11,937,267 7.6706 0.95%
2020-05-08 0 8.420 8.420 8.430 8.210 8.490 8,268,157 69,465,879 8.4016 7.655 7.655 7.664 7.464 7.719 9,094,083 7.6386 3.44%
2020-05-07 0 8.140 8.130 8.140 7.900 8.200 6,481,000 52,517,583 8.1033 7.401 7.392 7.401 7.183 7.455 7,128,403 7.3674 2.13%
2020-05-06 0 7.970 7.970 7.980 7.920 8.280 7,168,300 57,703,738 8.0498 7.246 7.246 7.255 7.201 7.528 7,884,359 7.3188 -1.24%
2020-05-05 0 8.070 8.070 8.080 7.660 8.200 12,027,000 95,787,250 7.9644 7.337 7.337 7.346 6.964 7.455 13,228,406 7.2410 6.46%
2020-05-04 0 7.580 7.570 7.580 7.510 7.760 9,946,779 75,774,048 7.6179 6.892 6.882 6.892 6.828 7.055 10,940,387 6.9261 -4.17%
2020-04-29 0 7.910 7.910 7.940 7.470 7.990 18,839,700 146,822,562 7.7933 7.192 7.192 7.219 6.792 7.264 20,721,643 7.0855 5.89%
2020-04-28 0 7.470 7.460 7.470 7.110 7.480 9,094,000 67,090,525 7.3774 6.792 6.782 6.792 6.464 6.801 10,002,422 6.7074 1.22%
2020-04-27 0 7.380 7.360 7.380 7.110 7.380 8,140,000 59,115,600 7.2624 6.710 6.692 6.710 6.464 6.710 8,953,124 6.6028 3.36%
2020-04-24 0 7.140 7.140 7.150 7.070 7.320 6,429,070 46,112,581 7.1725 6.492 6.492 6.501 6.428 6.655 7,071,285 6.5211 -1.38%
2020-04-23 0 7.240 7.230 7.240 7.140 7.650 19,638,670 144,804,503 7.3734 6.582 6.573 6.582 6.492 6.955 21,600,424 6.7038 4.02%
2020-04-22 0 6.960 6.960 6.970 6.560 6.960 9,261,700 62,895,386 6.7909 6.328 6.328 6.337 5.964 6.328 10,186,874 6.1742 2.50%
2020-04-21 0 6.790 6.790 6.800 6.650 7.170 10,358,000 70,540,670 6.8103 6.173 6.173 6.182 6.046 6.519 11,392,686 6.1918 -5.30%
2020-04-20 0 7.170 7.140 7.170 6.940 7.170 4,677,888 32,959,310 7.0458 6.519 6.492 6.519 6.310 6.519 5,145,174 6.4059 1.56%
2020-04-17 0 7.060 7.050 7.060 6.950 7.320 9,791,000 69,215,795 7.0693 6.419 6.410 6.419 6.319 6.655 10,769,047 6.4273 -1.53%
2020-04-16 0 7.170 7.170 7.180 6.840 7.180 10,735,134 75,334,143 7.0175 6.519 6.519 6.528 6.219 6.528 11,807,493 6.3802 3.31%
2020-04-15 0 6.940 6.940 6.950 6.940 7.730 18,826,529 136,925,351 7.2730 6.310 6.310 6.319 6.310 7.028 20,707,157 6.6125 -8.56%
2020-04-14 0 7.590 7.580 7.590 7.200 7.600 13,584,000 100,873,640 7.4259 6.901 6.892 6.901 6.546 6.910 14,940,939 6.7515 6.15%
2020-04-09 0 7.150 7.150 7.160 6.910 7.230 11,984,000 84,806,127 7.0766 6.501 6.501 6.510 6.282 6.573 13,181,111 6.4339 3.92%
2020-04-08 0 6.880 6.880 6.890 6.810 7.210 12,846,000 89,951,425 7.0023 6.255 6.255 6.264 6.192 6.555 14,129,218 6.3663 -1.57%
2020-04-07 0 6.990 6.990 7.020 6.510 7.100 16,890,247 114,871,285 6.8010 6.355 6.355 6.382 5.919 6.455 18,577,455 6.1834 5.59%
2020-04-06 0 6.620 6.610 6.620 6.340 6.620 9,818,000 63,745,650 6.4927 6.019 6.010 6.019 5.764 6.019 10,798,744 5.9031 2.80%
2020-04-03 0 6.440 6.430 6.440 6.120 6.800 74,687,000 461,591,033 6.1803 5.855 5.846 5.855 5.564 6.182 82,147,665 5.6190 3.87%
2020-04-02 0 6.200 6.190 6.200 6.080 6.340 13,712,000 84,973,755 6.1970 5.637 5.628 5.637 5.528 5.764 15,081,725 5.6342 0.49%
2020-04-01 0 6.170 6.170 6.180 6.110 6.680 17,204,000 109,972,863 6.3923 5.610 5.610 5.619 5.555 6.073 18,922,549 5.8117 -5.22%
2020-03-31 0 6.510 6.500 6.510 6.300 6.700 13,092,000 85,669,250 6.5436 5.919 5.910 5.919 5.728 6.092 14,399,792 5.9493 4.16%
2020-03-30 0 6.250 6.210 6.250 6.070 6.330 5,508,000 34,217,721 6.2124 5.682 5.646 5.682 5.519 5.755 6,058,207 5.6482 -2.34%
2020-03-27 0 6.400 6.380 6.400 6.350 6.820 7,101,750 46,545,057 6.5540 5.819 5.801 5.819 5.773 6.201 7,811,161 5.9588 -2.44%
2020-03-26 0 6.560 6.560 6.580 6.540 6.970 6,957,640 46,826,815 6.7303 5.964 5.964 5.982 5.946 6.337 7,652,656 6.1190 -2.53%
2020-03-25 0 6.730 6.730 6.740 6.580 7.450 17,413,000 119,886,510 6.8849 6.119 6.119 6.128 5.982 6.773 19,152,427 6.2596 -3.03%
2020-03-24 0 6.940 6.940 6.950 6.230 6.950 12,314,300 80,866,313 6.5669 6.310 6.310 6.319 5.664 6.319 13,544,405 5.9705 14.14%
2020-03-23 0 6.080 6.080 6.120 5.920 6.500 8,671,000 53,964,130 6.2235 5.528 5.528 5.564 5.382 5.910 9,537,167 5.6583 -6.17%
2020-03-20 0 6.480 6.470 6.480 5.830 6.500 14,285,083 86,823,478 6.0779 5.891 5.882 5.891 5.301 5.910 15,712,055 5.5259 14.69%
2020-03-19 0 5.650 5.650 5.680 5.050 5.860 14,875,823 80,745,533 5.4280 5.137 5.137 5.164 4.591 5.328 16,361,805 4.9350 -2.92%
2020-03-18 0 5.820 5.820 5.830 5.800 6.610 9,436,762 58,015,869 6.1479 5.291 5.291 5.301 5.273 6.010 10,379,423 5.5895 -6.13%
2020-03-17 0 6.200 6.190 6.200 5.790 6.680 14,601,000 89,759,480 6.1475 5.637 5.628 5.637 5.264 6.073 16,059,529 5.5892 -6.06%
2020-03-16 0 6.600 6.600 6.620 6.600 7.270 8,040,118 54,796,646 6.8154 6.001 6.001 6.019 6.001 6.610 8,843,265 6.1964 -9.84%
2020-03-13 0 7.320 7.320 7.330 6.200 7.380 12,654,000 86,778,291 6.8578 6.655 6.655 6.664 5.637 6.710 13,918,039 6.2350 3.98%
2020-03-12 0 7.040 7.040 7.050 7.040 7.980 13,302,000 98,131,850 7.3772 6.401 6.401 6.410 6.401 7.255 14,630,769 6.7072 -11.78%
2020-03-11 0 7.980 7.980 7.990 7.610 8.140 5,849,791 46,449,083 7.9403 7.255 7.255 7.264 6.919 7.401 6,434,141 7.2192 5.00%
2020-03-10 0 7.600 7.600 7.630 7.260 8.130 12,166,000 93,119,270 7.6541 6.910 6.910 6.937 6.601 7.392 13,381,291 6.9589 -3.80%
2020-03-09 0 7.900 7.880 7.900 7.830 8.280 4,544,000 36,626,650 8.0604 7.183 7.164 7.183 7.119 7.528 4,997,911 7.3284 -6.51%
2020-03-06 0 8.450 8.450 8.460 8.340 8.650 4,168,116 35,406,071 8.4945 7.683 7.683 7.692 7.583 7.864 4,584,479 7.7230 -2.54%
2020-03-05 0 8.670 8.650 8.670 8.200 8.690 5,602,235 47,492,208 8.4774 7.883 7.864 7.883 7.455 7.901 6,161,856 7.7075 5.35%
2020-03-04 0 8.230 8.230 8.240 7.990 8.290 3,412,000 27,901,120 8.1774 7.483 7.483 7.492 7.264 7.537 3,752,833 7.4347 0.24%
2020-03-03 0 8.210 8.190 8.210 8.050 8.450 5,628,906 46,578,884 8.2749 7.464 7.446 7.464 7.319 7.683 6,191,191 7.5234 0.49%
2020-03-02 0 8.170 8.160 8.170 7.780 8.490 8,795,934 71,018,168 8.0740 7.428 7.419 7.428 7.073 7.719 9,674,581 7.3407 -2.27%
2020-02-28 0 8.360 8.320 8.360 8.140 8.550 7,360,000 61,138,920 8.3069 7.601 7.564 7.601 7.401 7.773 8,095,208 7.5525 -4.02%
2020-02-27 0 8.710 8.710 8.720 8.430 8.850 9,858,000 85,404,400 8.6635 7.919 7.919 7.928 7.664 8.046 10,842,740 7.8766 3.44%
2020-02-26 0 8.420 8.410 8.420 8.210 8.560 4,507,000 38,033,120 8.4387 7.655 7.646 7.655 7.464 7.783 4,957,215 7.6723 -0.12%
2020-02-25 0 8.430 8.430 8.450 8.330 8.630 4,514,000 38,143,600 8.4501 7.664 7.664 7.683 7.573 7.846 4,964,914 7.6826 -1.52%
2020-02-24 0 8.560 8.530 8.560 8.350 8.750 4,672,000 39,946,640 8.5502 7.783 7.755 7.783 7.592 7.955 5,138,697 7.7737 -1.04%
2020-02-21 0 8.650 8.650 8.660 8.300 8.820 4,851,056 41,993,738 8.6566 7.864 7.864 7.873 7.546 8.019 5,335,640 7.8704 1.41%
2020-02-20 0 8.530 8.530 8.550 8.330 9.000 10,007,900 86,389,850 8.6322 7.755 7.755 7.773 7.573 8.183 11,007,613 7.8482 -3.07%
2020-02-19 0 8.800 8.800 8.810 8.350 8.910 7,633,450 66,571,300 8.7210 8.001 8.001 8.010 7.592 8.101 8,395,974 7.9290 4.89%
2020-02-18 0 8.390 8.380 8.390 7.710 8.430 7,303,941 59,773,382 8.1837 7.628 7.619 7.628 7.010 7.664 8,033,549 7.4405 6.20%
2020-02-17 0 7.900 7.900 7.910 7.660 8.170 8,100,500 64,335,420 7.9422 7.183 7.183 7.192 6.964 7.428 8,909,679 7.2208 3.13%
2020-02-14 0 7.660 7.660 7.670 7.040 7.680 11,733,300 88,055,320 7.5047 6.964 6.964 6.973 6.401 6.983 12,905,368 6.8232 8.96%
2020-02-13 0 7.030 7.020 7.030 6.560 7.110 8,346,035 57,234,412 6.8577 6.392 6.382 6.392 5.964 6.464 9,179,741 6.2349 6.52%
2020-02-12 0 6.600 6.600 6.610 6.410 6.700 5,119,000 33,739,740 6.5911 6.001 6.001 6.010 5.828 6.092 5,630,349 5.9925 3.12%
2020-02-11 0 6.400 6.400 6.410 6.280 6.450 5,388,117 34,476,650 6.3986 5.819 5.819 5.828 5.710 5.864 5,926,349 5.8175 2.40%
2020-02-10 0 6.250 6.240 6.250 5.820 6.260 4,932,000 30,065,805 6.0961 5.682 5.673 5.682 5.291 5.691 5,424,669 5.5424 3.65%
2020-02-07 0 6.030 6.030 6.070 5.980 6.100 2,771,352 16,723,614 6.0345 5.482 5.482 5.519 5.437 5.546 3,048,189 5.4864 -1.15%
2020-02-06 0 6.100 6.100 6.110 5.870 6.180 4,902,058 29,786,592 6.0763 5.546 5.546 5.555 5.337 5.619 5,391,736 5.5245 3.74%
2020-02-05 0 5.880 5.880 5.890 5.800 6.050 3,951,000 23,402,930 5.9233 5.346 5.346 5.355 5.273 5.501 4,345,675 5.3853 0.51%
2020-02-04 0 5.850 5.850 5.860 5.540 5.900 5,500,423 31,632,286 5.7509 5.319 5.319 5.328 5.037 5.364 6,049,874 5.2286 6.36%
2020-02-03 0 5.500 5.480 5.500 5.360 5.630 3,573,882 19,701,076 5.5125 5.000 4.982 5.000 4.873 5.119 3,930,886 5.0119 -0.90%
2020-01-31 0 5.550 5.550 5.580 5.500 5.670 5,430,000 30,326,080 5.5849 5.046 5.046 5.073 5.000 5.155 5,972,416 5.0777 2.21%
2020-01-30 0 5.430 5.420 5.430 5.420 5.900 6,920,000 38,299,090 5.5346 4.937 4.928 4.937 4.928 5.364 7,611,256 5.0319 -7.50%
2020-01-29 0 5.870 5.860 5.870 5.800 6.050 4,340,000 25,661,400 5.9128 5.337 5.328 5.337 5.273 5.501 4,773,533 5.3758 -6.38%
2020-01-24 0 6.270 6.260 6.270 6.070 6.280 1,084,000 6,735,530 6.2136 5.701 5.691 5.701 5.519 5.710 1,192,283 5.6493 1.79%
2020-01-23 0 6.160 6.130 6.160 6.030 6.400 4,879,000 30,076,610 6.1645 5.601 5.573 5.601 5.482 5.819 5,366,375 5.6046 -5.67%
2020-01-22 0 6.530 6.500 6.530 6.190 6.570 3,923,179 25,031,971 6.3805 5.937 5.910 5.937 5.628 5.973 4,315,075 5.8011 3.82%
2020-01-21 0 6.290 6.280 6.290 6.290 6.750 3,774,000 24,327,930 6.4462 5.719 5.710 5.719 5.719 6.137 4,150,994 5.8607 -6.12%
2020-01-20 0 6.700 6.700 6.710 6.580 6.780 2,146,294 14,354,289 6.6879 6.092 6.092 6.101 5.982 6.164 2,360,693 6.0805 -0.30%
2020-01-17 0 6.720 6.710 6.720 6.530 6.770 4,851,000 32,380,120 6.6749 6.110 6.101 6.110 5.937 6.155 5,335,578 6.0687 1.97%
2020-01-16 0 6.590 6.590 6.600 6.140 6.600 9,331,891 60,499,534 6.4831 5.991 5.991 6.001 5.582 6.001 10,264,076 5.8943 5.95%
2020-01-15 0 6.220 6.200 6.220 6.050 6.220 2,708,688 16,606,222 6.1307 5.655 5.637 5.655 5.501 5.655 2,979,265 5.5739 2.47%
2020-01-14 0 6.070 6.070 6.080 6.010 6.410 6,683,200 41,087,090 6.1478 5.519 5.519 5.528 5.464 5.828 7,350,801 5.5895 -2.25%
2020-01-13 0 6.210 6.200 6.210 6.070 6.600 12,584,600 80,172,208 6.3707 5.646 5.637 5.646 5.519 6.001 13,841,706 5.7921 -1.58%
2020-01-10 0 6.310 6.300 6.310 6.020 6.450 10,062,099 62,807,610 6.2420 5.737 5.728 5.737 5.473 5.864 11,067,226 5.6751 2.77%
2020-01-09 0 6.140 6.120 6.140 5.680 6.140 7,163,000 42,379,830 5.9165 5.582 5.564 5.582 5.164 5.582 7,878,529 5.3792 8.48%
2020-01-08 0 5.660 5.660 5.670 5.450 5.700 2,898,000 16,235,020 5.6021 5.146 5.146 5.155 4.955 5.182 3,187,488 5.0934 1.07%
2020-01-07 0 5.600 5.590 5.600 5.580 5.730 2,465,149 13,938,726 5.6543 5.091 5.082 5.091 5.073 5.210 2,711,399 5.1408 -0.36%
2020-01-06 0 5.620 5.620 5.630 5.540 5.800 2,979,000 16,859,755 5.6595 5.110 5.110 5.119 5.037 5.273 3,276,580 5.1455 -3.60%
2020-01-03 0 5.830 5.820 5.840 5.780 5.950 2,678,000 15,559,660 5.8102 5.301 5.291 5.310 5.255 5.410 2,945,512 5.2825 -1.19%
2020-01-02 0 5.900 5.900 5.910 5.880 5.960 2,488,000 14,723,690 5.9179 5.364 5.364 5.373 5.346 5.419 2,736,532 5.3804 0.68%
2019-12-31 0 5.860 5.860 5.870 5.810 5.910 1,133,000 6,638,200 5.8590 5.328 5.328 5.337 5.282 5.373 1,246,178 5.3268 -1.01%
2019-12-30 0 5.920 5.910 5.920 5.700 5.950 4,810,000 28,269,480 5.8772 5.382 5.373 5.382 5.182 5.410 5,290,483 5.3435 4.23%
2019-12-27 0 5.680 5.670 5.680 5.430 5.700 4,412,000 24,547,940 5.5639 5.164 5.155 5.164 4.937 5.182 4,852,725 5.0586 0.89%
2019-12-24 0 5.630 5.620 5.630 5.610 5.680 918,888 5,184,253 5.6419 5.119 5.110 5.119 5.100 5.164 1,010,678 5.1295 0.00%
2019-12-23 0 5.630 5.630 5.650 5.600 5.680 1,262,000 7,112,400 5.6358 5.119 5.119 5.137 5.091 5.164 1,388,064 5.1240 0.36%
2019-12-20 0 5.610 5.610 5.620 5.610 5.680 2,807,000 15,842,731 5.6440 5.100 5.100 5.110 5.100 5.164 3,087,398 5.1314 -0.88%
2019-12-19 0 5.660 5.650 5.660 5.650 5.770 2,899,000 16,478,755 5.6843 5.146 5.137 5.146 5.137 5.246 3,188,588 5.1680 -1.57%
2019-12-18 0 5.750 5.730 5.750 5.650 5.780 2,582,000 14,767,370 5.7194 5.228 5.210 5.228 5.137 5.255 2,839,922 5.1999 0.17%
2019-12-17 0 5.740 5.710 5.740 5.680 5.830 5,833,000 33,633,880 5.7661 5.219 5.191 5.219 5.164 5.301 6,415,673 5.2425 1.77%
2019-12-16 0 5.640 5.630 5.640 5.360 5.720 11,122,334 61,097,241 5.4932 5.128 5.119 5.128 4.873 5.201 12,233,371 4.9943 -0.18%
2019-12-13 0 5.650 5.650 5.660 5.520 6.120 17,895,246 102,446,184 5.7248 5.137 5.137 5.146 5.019 5.564 19,682,845 5.2048 -6.30%
2019-12-12 0 6.030 6.030 6.050 6.030 6.130 2,213,230 13,425,623 6.0661 5.482 5.482 5.501 5.482 5.573 2,434,315 5.5152 -1.15%
2019-12-11 0 6.100 6.090 6.100 5.960 6.100 1,444,000 8,714,010 6.0346 5.546 5.537 5.546 5.419 5.546 1,588,245 5.4866 2.35%
2019-12-10 0 5.960 5.960 5.970 5.940 6.040 2,417,732 14,459,560 5.9806 5.419 5.419 5.428 5.401 5.491 2,659,245 5.4375 -1.16%
2019-12-09 0 6.030 6.030 6.050 5.970 6.070 2,087,244 12,586,106 6.0300 5.482 5.482 5.501 5.428 5.519 2,295,744 5.4824 0.00%
2019-12-06 0 6.030 6.030 6.050 5.990 6.100 2,666,000 16,143,690 6.0554 5.482 5.482 5.501 5.446 5.546 2,932,313 5.5054 0.50%
2019-12-05 0 6.000 6.000 6.020 5.980 6.100 2,713,000 16,321,580 6.0161 5.455 5.455 5.473 5.437 5.546 2,984,008 5.4697 -0.50%
2019-12-04 0 6.030 6.030 6.050 5.970 6.110 3,062,429 18,498,945 6.0406 5.482 5.482 5.501 5.428 5.555 3,368,342 5.4920 -2.11%
2019-12-03 0 6.160 6.150 6.160 5.940 6.220 3,690,242 22,704,292 6.1525 5.601 5.591 5.601 5.401 5.655 4,058,869 5.5937 1.99%
2019-12-02 0 6.040 6.030 6.040 5.810 6.050 3,893,900 23,364,090 6.0002 5.491 5.482 5.491 5.282 5.501 4,282,871 5.4552 4.14%
2019-11-29 0 5.800 5.800 5.810 5.760 5.980 2,754,000 16,038,300 5.8236 5.273 5.273 5.282 5.237 5.437 3,029,104 5.2947 -2.68%
2019-11-28 0 5.960 5.960 5.970 5.780 5.980 2,983,000 17,584,360 5.8949 5.419 5.419 5.428 5.255 5.437 3,280,979 5.3595 1.88%
2019-11-27 0 5.850 5.820 5.850 5.810 6.090 6,788,000 39,964,005 5.8874 5.319 5.291 5.319 5.282 5.537 7,466,070 5.3528 -2.66%
2019-11-26 0 6.010 6.000 6.010 5.980 6.160 6,225,700 37,512,335 6.0254 5.464 5.455 5.464 5.437 5.601 6,847,600 5.4782 -1.48%
2019-11-25 0 6.100 6.090 6.100 6.070 6.290 2,702,000 16,625,615 6.1531 5.546 5.537 5.546 5.519 5.719 2,971,909 5.5943 -1.29%
2019-11-22 0 6.180 6.180 6.190 6.100 6.360 3,878,211 23,996,541 6.1875 5.619 5.619 5.628 5.546 5.782 4,265,615 5.6256 -1.44%
2019-11-21 0 6.270 6.250 6.270 6.230 6.420 3,788,268 23,813,099 6.2860 5.701 5.682 5.701 5.664 5.837 4,166,687 5.7151 -3.09%
2019-11-20 0 6.470 6.430 6.470 6.390 6.520 2,078,883 13,397,706 6.4447 5.882 5.846 5.882 5.810 5.928 2,286,548 5.8594 0.00%
2019-11-19 0 6.470 6.470 6.480 6.370 6.550 4,408,244 28,613,110 6.4908 5.882 5.882 5.891 5.791 5.955 4,848,594 5.9013 1.09%
2019-11-18 0 6.400 6.390 6.400 6.200 6.440 3,935,391 24,992,590 6.3507 5.819 5.810 5.819 5.637 5.855 4,328,507 5.7740 3.73%
2019-11-15 0 6.170 6.170 6.180 6.080 6.430 5,707,000 35,541,636 6.2277 5.610 5.610 5.619 5.528 5.846 6,277,086 5.6621 -2.83%
2019-11-14 0 6.350 6.340 6.350 6.250 6.580 7,004,000 45,093,333 6.4382 5.773 5.764 5.773 5.682 5.982 7,703,647 5.8535 0.95%
2019-11-13 0 6.290 6.280 6.290 6.210 6.400 2,720,235 17,138,125 6.3002 5.719 5.710 5.719 5.646 5.819 2,991,966 5.7280 -1.72%
2019-11-12 0 6.400 6.380 6.400 6.040 6.430 7,002,646 43,997,618 6.2830 5.819 5.801 5.819 5.491 5.846 7,702,157 5.7124 5.44%
2019-11-11 0 6.070 6.050 6.070 6.000 6.270 4,812,000 29,234,512 6.0753 5.519 5.501 5.519 5.455 5.701 5,292,682 5.5236 -2.72%
2019-11-08 0 6.240 6.240 6.250 6.220 6.350 2,545,537 15,936,911 6.2607 5.673 5.673 5.682 5.655 5.773 2,799,817 5.6921 -0.64%
2019-11-07 0 6.280 6.280 6.300 6.270 6.430 3,874,187 24,586,805 6.3463 5.710 5.710 5.728 5.701 5.846 4,261,189 5.7699 -0.95%
2019-11-06 0 6.340 6.330 6.340 6.120 6.430 8,732,140 55,352,773 6.3390 5.764 5.755 5.764 5.564 5.846 9,604,415 5.7633 3.09%
2019-11-05 0 6.150 6.140 6.150 6.110 6.240 6,043,000 37,376,245 6.1850 5.591 5.582 5.591 5.555 5.673 6,646,650 5.6233 -1.13%
2019-11-04 0 6.220 6.210 6.220 6.110 6.250 6,726,529 41,561,326 6.1787 5.655 5.646 5.655 5.555 5.682 7,398,458 5.6176 2.98%
2019-11-01 0 6.040 6.040 6.060 6.010 6.120 4,016,645 24,356,520 6.0639 5.491 5.491 5.510 5.464 5.564 4,417,877 5.5132 -0.49%
2019-10-31 0 6.070 6.060 6.070 6.030 6.220 5,437,000 33,349,110 6.1337 5.519 5.510 5.519 5.482 5.655 5,980,115 5.5767 1.68%
2019-10-30 0 5.970 5.970 5.990 5.960 6.190 5,616,000 33,913,050 6.0386 5.428 5.428 5.446 5.419 5.628 6,176,996 5.4902 -3.24%
2019-10-29 0 6.170 6.150 6.170 6.140 6.290 6,431,000 39,911,280 6.2061 5.610 5.591 5.610 5.582 5.719 7,073,408 5.6424 -0.32%
2019-10-28 0 6.190 6.180 6.190 6.000 6.260 7,750,901 47,692,519 6.1532 5.628 5.619 5.628 5.455 5.691 8,525,157 5.5943 2.82%
2019-10-25 0 6.020 6.010 6.020 5.810 6.120 7,607,000 45,526,154 5.9848 5.473 5.464 5.473 5.282 5.564 8,366,882 5.4412 1.69%
2019-10-24 0 5.920 5.920 5.930 5.730 6.140 11,575,526 69,284,928 5.9855 5.382 5.382 5.391 5.210 5.582 12,731,833 5.4419 3.50%
2019-10-23 0 5.720 5.720 5.730 5.700 5.880 4,067,000 23,437,818 5.7629 5.201 5.201 5.210 5.182 5.346 4,473,262 5.2395 0.70%
2019-10-22 0 5.680 5.670 5.680 5.680 5.970 7,897,000 45,796,670 5.7992 5.164 5.155 5.164 5.164 5.428 8,685,850 5.2726 -4.54%
2019-10-21 0 5.950 5.930 5.950 5.850 6.050 5,939,000 35,307,700 5.9451 5.410 5.391 5.410 5.319 5.501 6,532,261 5.4051 1.71%
2019-10-18 0 5.850 5.850 5.860 5.780 5.940 6,083,152 35,719,255 5.8718 5.319 5.319 5.328 5.255 5.401 6,690,813 5.3386 -0.34%
2019-10-17 0 5.870 5.860 5.880 5.600 5.950 10,385,623 60,638,023 5.8387 5.337 5.328 5.346 5.091 5.410 11,423,068 5.3084 5.39%
2019-10-16 0 5.570 5.560 5.570 5.380 5.630 7,122,858 39,647,941 5.5663 5.064 5.055 5.064 4.891 5.119 7,834,378 5.0608 3.53%
2019-10-15 0 5.380 5.370 5.380 5.280 5.440 5,598,500 30,003,565 5.3592 4.891 4.882 4.891 4.800 4.946 6,157,748 4.8725 2.09%
2019-10-14 0 5.270 5.260 5.270 5.190 5.500 9,798,000 52,316,740 5.3395 4.791 4.782 4.791 4.719 5.000 10,776,746 4.8546 -4.18%
2019-10-11 0 5.500 5.490 5.500 5.270 5.500 8,745,763 47,337,212 5.4126 5.000 4.991 5.000 4.791 5.000 9,619,398 4.9210 4.36%
2019-10-10 0 5.270 5.270 5.280 5.200 5.330 5,189,203 27,365,177 5.2735 4.791 4.791 4.800 4.728 4.846 5,707,565 4.7945 0.00%
2019-10-09 0 5.270 5.260 5.270 5.210 5.430 7,057,000 37,547,570 5.3206 4.791 4.782 4.791 4.737 4.937 7,761,941 4.8374 -0.19%
2019-10-08 0 5.280 5.280 5.290 5.100 5.430 7,764,647 41,198,796 5.3059 4.800 4.800 4.810 4.637 4.937 8,540,276 4.8241 1.73%
2019-10-04 0 5.190 5.170 5.190 5.070 5.350 9,509,117 49,554,539 5.2113 4.719 4.700 4.719 4.610 4.864 10,459,006 4.7380 0.58%
2019-10-03 0 5.160 5.120 5.160 4.810 5.240 9,967,000 51,224,906 5.1395 4.691 4.655 4.691 4.373 4.764 10,962,628 4.6727 6.39%
2019-10-02 0 4.850 4.840 4.850 4.700 4.870 2,037,411 9,814,626 4.8172 4.410 4.400 4.410 4.273 4.428 2,240,933 4.3797 1.68%
2019-09-30 0 4.770 4.770 4.780 4.770 4.880 1,298,000 6,236,220 4.8045 4.337 4.337 4.346 4.337 4.437 1,427,660 4.3681 -2.25%
2019-09-27 0 4.880 4.870 4.890 4.700 4.970 2,570,471 12,559,576 4.8861 4.437 4.428 4.446 4.273 4.519 2,827,242 4.4423 1.67%
2019-09-26 0 4.800 4.780 4.800 4.700 4.830 3,541,000 16,982,480 4.7960 4.364 4.346 4.364 4.273 4.391 3,894,719 4.3604 3.00%
2019-09-25 0 4.660 4.640 4.660 4.640 4.800 1,186,000 5,587,410 4.7111 4.237 4.219 4.237 4.219 4.364 1,304,472 4.2833 -2.31%
2019-09-24 0 4.770 4.760 4.780 4.750 4.870 1,891,000 9,071,340 4.7971 4.337 4.328 4.346 4.319 4.428 2,079,897 4.3614 -1.45%
2019-09-23 0 4.840 4.830 4.840 4.830 4.950 2,003,000 9,738,170 4.8618 4.400 4.391 4.400 4.391 4.500 2,203,085 4.4202 -1.22%
2019-09-20 0 4.900 4.880 4.900 4.870 5.020 3,020,000 14,945,130 4.9487 4.455 4.437 4.455 4.428 4.564 3,321,675 4.4993 0.00%
2019-09-19 0 4.900 4.890 4.900 4.850 4.960 2,680,458 13,117,532 4.8938 4.455 4.446 4.455 4.410 4.510 2,948,215 4.4493 -0.20%
2019-09-18 0 4.910 4.900 4.920 4.900 4.990 1,823,000 9,002,290 4.9382 4.464 4.455 4.473 4.455 4.537 2,005,104 4.4897 1.03%
2019-09-17 0 4.860 4.850 4.860 4.860 5.020 3,022,409 14,910,586 4.9333 4.419 4.410 4.419 4.419 4.564 3,324,325 4.4853 -2.41%
2019-09-16 0 4.980 4.970 4.980 4.950 5.140 2,618,000 13,122,880 5.0126 4.528 4.519 4.528 4.500 4.673 2,879,518 4.5573 -3.30%
2019-09-13 0 5.150 5.140 5.150 5.030 5.180 2,292,000 11,750,610 5.1268 4.682 4.673 4.682 4.573 4.710 2,520,953 4.6612 1.78%
2019-09-12 0 5.060 5.050 5.060 5.020 5.180 2,160,012 10,961,730 5.0748 4.600 4.591 4.600 4.564 4.710 2,375,781 4.6139 -0.39%
2019-09-11 0 5.080 5.080 5.120 5.060 5.270 2,803,000 14,419,910 5.1445 4.619 4.619 4.655 4.600 4.791 3,082,998 4.6772 -2.12%
2019-09-10 0 5.190 5.190 5.200 4.950 5.300 7,963,058 41,180,889 5.1715 4.719 4.719 4.728 4.500 4.819 8,758,507 4.7018 1.96%
2019-09-09 0 5.090 5.080 5.100 5.070 5.280 5,841,000 30,087,089 5.1510 4.628 4.619 4.637 4.610 4.800 6,424,472 4.6832 -1.55%
2019-09-06 0 5.170 5.170 5.180 4.870 5.180 10,777,328 54,665,482 5.0723 4.700 4.700 4.710 4.428 4.710 11,853,901 4.6116 5.94%
2019-09-05 0 4.880 4.860 4.880 4.710 4.890 3,944,000 19,038,240 4.8271 4.437 4.419 4.437 4.282 4.446 4,337,976 4.3887 3.61%
2019-09-04 0 4.710 4.700 4.710 4.580 4.740 3,073,117 14,416,116 4.6910 4.282 4.273 4.282 4.164 4.310 3,380,098 4.2650 3.06%
2019-09-03 0 4.570 4.570 4.580 4.480 4.600 1,346,000 6,126,980 4.5520 4.155 4.155 4.164 4.073 4.182 1,480,455 4.1386 0.66%
2019-09-02 0 4.540 4.540 4.580 4.480 4.580 2,200,000 9,955,240 4.5251 4.128 4.128 4.164 4.073 4.164 2,419,763 4.1141 -1.30%
2019-08-30 0 4.600 4.580 4.600 4.530 4.730 1,963,000 9,040,790 4.6056 4.182 4.164 4.182 4.119 4.300 2,159,089 4.1873 -1.92%
2019-08-29 0 4.690 4.670 4.700 4.560 4.740 2,602,000 12,146,770 4.6682 4.264 4.246 4.273 4.146 4.310 2,861,920 4.2443 1.52%
2019-08-28 0 4.620 4.610 4.650 4.560 4.810 3,668,000 17,025,140 4.6415 4.200 4.191 4.228 4.146 4.373 4,034,405 4.2200 -2.74%
2019-08-27 0 4.750 4.740 4.750 4.740 4.930 2,947,000 14,252,520 4.8363 4.319 4.310 4.319 4.310 4.482 3,241,383 4.3970 -1.04%
2019-08-26 0 4.800 4.810 4.840 4.600 4.950 7,074,338 34,168,602 4.8299 4.364 4.373 4.400 4.182 4.500 7,781,011 4.3913 -3.42%
2019-08-23 0 4.970 4.960 4.980 4.850 5.000 3,561,000 17,633,580 4.9519 4.519 4.510 4.528 4.410 4.546 3,916,717 4.5021 1.43%
2019-08-22 0 4.900 4.900 4.910 4.800 5.030 7,320,368 36,018,209 4.9203 4.455 4.455 4.464 4.364 4.573 8,051,617 4.4734 -0.20%
2019-08-21 0 4.910 4.910 4.920 4.560 4.950 6,915,800 33,168,595 4.7961 4.464 4.464 4.473 4.146 4.500 7,606,636 4.3605 7.44%
2019-08-20 0 4.570 4.560 4.570 4.560 4.740 2,696,000 12,477,220 4.6280 4.155 4.146 4.155 4.146 4.310 2,965,310 4.2077 -0.22%
2019-08-19 0 4.580 4.570 4.590 4.400 4.780 9,732,000 44,645,510 4.5875 4.164 4.155 4.173 4.000 4.346 10,704,153 4.1709 2.92%
2019-08-16 0 4.450 4.430 4.460 4.300 4.490 3,009,058 13,252,622 4.4042 4.046 4.028 4.055 3.909 4.082 3,309,640 4.0042 -1.55%
2019-08-15 0 4.520 4.500 4.510 4.010 4.530 4,712,000 20,152,100 4.2768 4.109 4.091 4.100 3.646 4.119 5,182,693 3.8883 10.24%
2019-08-14 0 4.100 4.090 4.110 4.070 4.170 1,781,000 7,343,770 4.1234 3.728 3.719 3.737 3.700 3.791 1,958,908 3.7489 1.74%
2019-08-13 0 4.030 4.020 4.030 4.020 4.100 1,799,199 7,281,013 4.0468 3.664 3.655 3.664 3.655 3.728 1,978,925 3.6793 -2.66%
2019-08-12 0 4.140 4.130 4.150 4.100 4.180 726,117 3,007,623 4.1421 3.764 3.755 3.773 3.728 3.800 798,651 3.7659 -0.72%
2019-08-09 0 4.170 4.170 4.180 4.160 4.380 1,473,000 6,290,100 4.2703 3.791 3.791 3.800 3.782 3.982 1,620,142 3.8824 -2.57%
2019-08-08 0 4.280 4.280 4.300 4.270 4.400 1,876,000 8,089,730 4.3122 3.891 3.891 3.909 3.882 4.000 2,063,398 3.9206 0.00%
2019-08-07 0 4.280 4.270 4.280 4.160 4.320 2,440,000 10,386,680 4.2568 3.891 3.882 3.891 3.782 3.928 2,683,738 3.8702 1.90%
2019-08-06 0 4.200 4.200 4.210 4.020 4.260 4,070,587 16,845,883 4.1384 3.819 3.819 3.828 3.655 3.873 4,477,208 3.7626 -2.55%
2019-08-05 0 4.310 4.300 4.330 4.250 4.450 2,851,000 12,386,150 4.3445 3.919 3.909 3.937 3.864 4.046 3,135,793 3.9499 -4.86%
2019-08-02 0 4.530 4.510 4.540 4.450 4.570 2,262,199 10,225,705 4.5202 4.119 4.100 4.128 4.046 4.155 2,488,176 4.1097 -2.16%
2019-08-01 0 4.630 4.630 4.640 4.600 4.750 2,195,741 10,234,732 4.6612 4.210 4.210 4.219 4.182 4.319 2,415,079 4.2378 -2.53%
2019-07-31 0 4.750 4.740 4.750 4.670 4.790 1,110,930 5,251,876 4.7275 4.319 4.310 4.319 4.246 4.355 1,221,903 4.2981 -1.04%
2019-07-30 0 4.800 4.800 4.830 4.790 4.900 1,131,000 5,454,900 4.8231 4.364 4.364 4.391 4.355 4.455 1,243,978 4.3850 -0.83%
2019-07-29 0 4.840 4.830 4.840 4.750 4.920 2,150,000 10,345,410 4.8118 4.400 4.391 4.400 4.319 4.473 2,364,769 4.3748 -0.41%
2019-07-26 0 4.860 4.850 4.870 4.790 4.900 2,024,000 9,821,330 4.8524 4.419 4.410 4.428 4.355 4.455 2,226,182 4.4117 0.21%
2019-07-25 0 4.850 4.840 4.850 4.720 4.870 2,482,624 11,982,038 4.8264 4.410 4.400 4.410 4.291 4.428 2,730,619 4.3880 2.32%
2019-07-24 0 4.740 4.740 4.750 4.720 4.900 3,219,423 15,426,539 4.7917 4.310 4.310 4.319 4.291 4.455 3,541,019 4.3565 -1.25%
2019-07-23 0 4.800 4.790 4.800 4.740 4.960 5,683,000 27,683,870 4.8713 4.364 4.355 4.364 4.310 4.510 6,250,689 4.4289 -1.64%
2019-07-22 0 4.880 4.860 4.880 4.840 5.320 12,721,000 64,923,230 5.1036 4.437 4.419 4.437 4.400 4.837 13,991,732 4.6401 -2.59%
2019-07-19 0 5.010 5.000 5.010 4.920 5.130 3,820,058 19,133,647 5.0087 4.555 4.546 4.555 4.473 4.664 4,201,653 4.5538 -0.20%
2019-07-18 0 5.020 5.010 5.020 5.000 5.200 4,866,705 24,797,377 5.0953 4.564 4.555 4.564 4.546 4.728 5,352,852 4.6326 -3.46%
2019-07-17 0 5.200 5.200 5.210 5.130 5.300 6,032,000 31,438,330 5.2119 4.728 4.728 4.737 4.664 4.819 6,634,551 4.7386 0.19%
2019-07-16 0 5.190 5.190 5.200 4.940 5.230 7,799,000 39,987,920 5.1273 4.719 4.719 4.728 4.491 4.755 8,578,061 4.6617 4.85%
2019-07-15 0 4.950 4.920 4.950 4.820 5.000 4,030,000 19,922,400 4.9435 4.500 4.473 4.500 4.382 4.546 4,432,566 4.4946 0.81%
2019-07-12 0 4.910 4.900 4.910 4.880 5.010 7,780,000 38,440,490 4.9409 4.464 4.455 4.464 4.437 4.555 8,557,163 4.4922 0.00%
2019-07-11 0 4.910 4.900 4.910 4.740 4.960 10,944,058 53,444,099 4.8834 4.464 4.455 4.464 4.310 4.510 12,037,286 4.4399 5.82%
2019-07-10 0 4.640 4.630 4.640 4.400 4.640 4,554,000 20,695,180 4.5444 4.219 4.210 4.219 4.000 4.219 5,008,910 4.1317 6.67%
2019-07-09 0 4.350 4.350 4.390 4.280 4.450 2,044,000 8,903,220 4.3558 3.955 3.955 3.991 3.891 4.046 2,248,180 3.9602 -0.23%
2019-07-08 0 4.360 4.350 4.360 4.170 4.540 7,380,000 31,733,180 4.2999 3.964 3.955 3.964 3.791 4.128 8,117,206 3.9094 -5.22%
2019-07-05 0 4.600 4.590 4.600 4.510 4.650 1,252,000 5,757,340 4.5985 4.182 4.173 4.182 4.100 4.228 1,377,065 4.1809 0.22%
2019-07-04 0 4.590 4.590 4.600 4.530 4.770 3,065,000 14,228,030 4.6421 4.173 4.173 4.182 4.119 4.337 3,371,170 4.2205 -2.34%
2019-07-03 0 4.700 4.690 4.710 4.590 4.820 8,666,614 41,104,507 4.7429 4.273 4.264 4.282 4.173 4.382 9,532,343 4.3121 2.84%
2019-07-02 0 4.570 4.560 4.590 4.540 4.650 3,720,000 17,152,560 4.6109 4.155 4.146 4.173 4.128 4.228 4,091,600 4.1921 1.56%
2019-06-28 0 4.500 4.480 4.490 4.470 4.590 1,852,964 8,332,669 4.4969 4.091 4.073 4.082 4.064 4.173 2,038,061 4.0885 -1.53%
2019-06-27 0 4.570 4.560 4.570 4.500 4.640 2,268,000 10,361,580 4.5686 4.155 4.146 4.155 4.091 4.219 2,494,556 4.1537 0.44%
2019-06-26 0 4.550 4.540 4.550 4.460 4.580 2,202,000 10,015,940 4.5486 4.137 4.128 4.137 4.055 4.164 2,421,963 4.1355 0.22%
2019-06-25 0 4.540 4.530 4.540 4.460 4.680 3,905,764 17,843,572 4.5685 4.128 4.119 4.128 4.055 4.255 4,295,920 4.1536 -2.16%
2019-06-24 0 4.640 4.640 4.650 4.540 4.720 5,369,000 25,021,130 4.6603 4.219 4.219 4.228 4.128 4.291 5,905,322 4.2370 2.43%
2019-06-21 0 4.530 4.490 4.520 4.440 4.570 5,866,300 26,464,255 4.5112 4.119 4.082 4.109 4.037 4.155 6,452,299 4.1015 0.67%
2019-06-20 0 4.500 4.490 4.500 4.320 4.560 8,642,976 38,698,754 4.4775 4.091 4.082 4.091 3.928 4.146 9,506,344 4.0708 5.14%
2019-06-19 0 4.280 4.270 4.280 4.150 4.330 3,515,647 14,990,436 4.2639 3.891 3.882 3.891 3.773 3.937 3,866,833 3.8767 3.63%
2019-06-18 0 4.130 4.130 4.140 4.070 4.160 631,000 2,592,620 4.1087 3.755 3.755 3.764 3.700 3.782 694,032 3.7356 -0.48%
2019-06-17 0 4.150 4.130 4.150 4.120 4.220 544,000 2,266,450 4.1663 3.773 3.755 3.773 3.746 3.837 598,341 3.7879 0.00%
2019-06-14 0 4.150 4.130 4.150 4.050 4.220 2,076,000 8,587,620 4.1366 3.773 3.755 3.773 3.682 3.837 2,283,377 3.7609 0.97%
2019-06-13 0 4.110 4.080 4.110 3.940 4.120 1,115,000 4,490,290 4.0272 3.737 3.709 3.737 3.582 3.746 1,226,380 3.6614 2.75%
2019-06-12 0 4.000 3.990 4.010 3.990 4.090 1,235,000 4,973,350 4.0270 3.637 3.628 3.646 3.628 3.719 1,358,367 3.6613 -3.61%
2019-06-11 0 4.150 4.140 4.150 4.000 4.160 3,038,000 12,538,680 4.1273 3.773 3.764 3.773 3.637 3.782 3,341,473 3.7524 3.49%
2019-06-10 0 4.010 4.000 4.020 3.950 4.070 1,163,176 4,645,671 3.9940 3.646 3.637 3.655 3.591 3.700 1,279,368 3.6312 2.82%
2019-06-06 0 3.900 3.900 3.920 3.870 3.950 292,600 1,140,352 3.8973 3.546 3.546 3.564 3.519 3.591 321,829 3.5434 -0.76%
2019-06-05 0 3.930 3.900 3.940 3.790 3.960 3,546,000 13,871,450 3.9119 3.573 3.546 3.582 3.446 3.600 3,900,219 3.5566 5.08%
2019-06-04 0 3.740 3.740 3.770 3.730 3.870 1,487,000 5,608,520 3.7717 3.400 3.400 3.428 3.391 3.519 1,635,540 3.4292 -3.36%
2019-06-03 0 3.870 3.860 3.880 3.850 3.970 1,082,000 4,210,910 3.8918 3.519 3.509 3.528 3.500 3.609 1,190,084 3.5383 -2.76%
2019-05-31 0 3.980 3.970 3.980 3.920 4.110 2,706,000 10,953,700 4.0479 3.619 3.609 3.619 3.564 3.737 2,976,309 3.6803 1.27%
2019-05-30 0 3.930 3.920 3.930 3.890 3.990 566,000 2,224,400 3.9300 3.573 3.564 3.573 3.537 3.628 622,539 3.5731 -0.41%
2019-05-29 0 4.010 4.010 4.030 3.950 4.050 750,000 3,020,720 4.0276 3.588 3.588 3.606 3.534 3.623 838,299 3.6034 0.00%
2019-05-28 0 4.010 4.010 4.020 3.960 4.080 341,000 1,374,030 4.0294 3.588 3.588 3.597 3.543 3.650 381,146 3.6050 0.75%
2019-05-27 0 3.980 3.960 3.980 3.930 4.010 326,000 1,293,240 3.9670 3.561 3.543 3.561 3.516 3.588 364,380 3.5491 -0.50%
2019-05-24 0 4.000 3.990 4.000 3.950 4.040 515,000 2,057,070 3.9943 3.579 3.570 3.579 3.534 3.614 575,632 3.5736 0.00%
2019-05-23 0 4.000 3.980 4.000 3.860 4.010 5,231,000 20,881,970 3.9920 3.579 3.561 3.579 3.453 3.588 5,846,854 3.5715 3.09%
2019-05-22 0 3.880 3.880 3.900 3.880 4.050 546,000 2,145,580 3.9296 3.471 3.471 3.489 3.471 3.623 610,281 3.5157 -2.51%
2019-05-21 0 3.980 3.980 4.000 3.900 4.020 5,390,000 21,522,890 3.9931 3.561 3.561 3.579 3.489 3.597 6,024,573 3.5725 2.58%
2019-05-20 0 3.880 3.870 3.880 3.820 4.010 3,496,800 13,691,674 3.9155 3.471 3.462 3.471 3.418 3.588 3,908,484 3.5031 -3.00%
2019-05-17 0 4.000 4.000 4.010 4.000 4.200 1,566,000 6,333,240 4.0442 3.579 3.579 3.588 3.579 3.758 1,750,368 3.6182 -3.15%
2019-05-16 0 4.130 4.120 4.140 4.050 4.180 979,500 4,045,485 4.1302 3.695 3.686 3.704 3.623 3.740 1,094,818 3.6951 0.73%
2019-05-15 0 4.100 4.100 4.110 4.000 4.140 1,685,000 6,868,280 4.0761 3.668 3.668 3.677 3.579 3.704 1,883,378 3.6468 1.99%
2019-05-14 0 4.020 4.020 4.050 3.860 4.060 3,484,000 13,867,970 3.9805 3.597 3.597 3.623 3.453 3.632 3,894,177 3.5612 -2.90%
2019-05-10 0 4.140 4.130 4.140 3.990 4.160 3,654,000 14,864,940 4.0681 3.704 3.695 3.704 3.570 3.722 4,084,191 3.6396 3.50%
2019-05-09 0 4.000 4.000 4.010 3.990 4.220 3,886,400 15,655,444 4.0283 3.579 3.579 3.588 3.570 3.776 4,343,952 3.6040 -4.53%
2019-05-08 0 4.190 4.180 4.200 4.150 4.340 4,002,882 16,926,759 4.2286 3.749 3.740 3.758 3.713 3.883 4,474,147 3.7832 -4.12%
2019-05-07 0 4.370 4.350 4.380 4.220 4.420 2,203,059 9,575,021 4.3462 3.910 3.892 3.919 3.776 3.954 2,462,429 3.8884 2.34%
2019-05-06 0 4.270 4.270 4.280 4.190 4.440 3,554,500 15,143,325 4.2603 3.820 3.820 3.829 3.749 3.972 3,972,977 3.8116 -6.15%
2019-05-03 0 4.550 4.530 4.550 4.470 4.580 1,527,035 6,931,877 4.5394 4.071 4.053 4.071 3.999 4.098 1,706,815 4.0613 0.00%
2019-05-02 0 4.550 4.540 4.570 4.390 4.650 3,393,204 15,507,090 4.5700 4.071 4.062 4.089 3.928 4.160 3,792,691 4.0887 3.41%
2019-04-30 0 4.400 4.380 4.390 4.150 4.400 1,528,700 6,532,690 4.2734 3.937 3.919 3.928 3.713 3.937 1,708,676 3.8232 3.29%
2019-04-29 0 4.260 4.250 4.260 4.240 4.300 1,267,700 5,418,893 4.2746 3.811 3.802 3.811 3.793 3.847 1,416,948 3.8243 -0.23%
2019-04-26 0 4.270 4.260 4.280 4.230 4.330 1,620,000 6,915,870 4.2691 3.820 3.811 3.829 3.784 3.874 1,810,725 3.8194 0.23%
2019-04-25 0 4.260 4.260 4.280 4.250 4.480 2,304,164 9,997,009 4.3387 3.811 3.811 3.829 3.802 4.008 2,575,437 3.8817 -3.84%
2019-04-24 0 4.430 4.430 4.440 4.350 4.470 1,892,020 8,358,520 4.4178 3.963 3.963 3.972 3.892 3.999 2,114,770 3.9524 1.61%
2019-04-23 0 4.360 4.360 4.370 4.350 4.600 5,122,000 22,722,040 4.4362 3.901 3.901 3.910 3.892 4.115 5,725,021 3.9689 -5.42%
2019-04-18 0 4.610 4.600 4.610 4.540 4.660 1,589,000 7,294,690 4.5907 4.124 4.115 4.124 4.062 4.169 1,776,075 4.1072 0.00%
2019-04-17 0 4.610 4.610 4.620 4.610 4.720 2,117,587 9,850,941 4.6520 4.124 4.124 4.133 4.124 4.223 2,366,894 4.1620 -1.71%
2019-04-16 0 4.690 4.670 4.680 4.610 4.740 2,979,400 13,950,912 4.6825 4.196 4.178 4.187 4.124 4.241 3,330,169 4.1893 -0.42%
2019-04-15 0 4.710 4.710 4.720 4.700 4.960 7,705,094 37,259,779 4.8357 4.214 4.214 4.223 4.205 4.438 8,612,227 4.3264 -2.48%
2019-04-12 0 4.830 4.820 4.830 4.550 4.880 8,325,541 39,709,377 4.7696 4.321 4.312 4.321 4.071 4.366 9,305,720 4.2672 5.00%
2019-04-11 0 4.600 4.590 4.610 4.510 4.630 3,313,959 15,151,400 4.5720 4.115 4.107 4.124 4.035 4.142 3,704,116 4.0904 0.22%
2019-04-10 0 4.590 4.590 4.600 4.500 4.690 3,481,788 15,995,404 4.5940 4.107 4.107 4.115 4.026 4.196 3,891,704 4.1101 -0.22%
2019-04-09 0 4.600 4.590 4.600 4.520 4.660 3,606,105 16,592,534 4.6012 4.115 4.107 4.115 4.044 4.169 4,030,657 4.1166 2.00%
2019-04-08 0 4.510 4.510 4.520 4.460 4.750 7,911,147 35,940,201 4.5430 4.035 4.035 4.044 3.990 4.250 8,842,538 4.0645 -4.04%
2019-04-04 0 4.700 4.690 4.700 4.460 4.710 8,973,949 41,788,747 4.6567 4.205 4.196 4.205 3.990 4.214 10,030,466 4.1662 3.30%
2019-04-03 0 4.550 4.550 4.560 4.520 4.880 12,586,444 58,480,883 4.6463 4.071 4.071 4.080 4.044 4.366 14,068,265 4.1569 -5.99%
2019-04-02 0 4.840 4.840 4.850 4.800 5.040 6,657,135 32,524,962 4.8857 4.330 4.330 4.339 4.294 4.509 7,440,890 4.3711 -2.81%
2019-04-01 0 4.980 4.960 4.970 4.920 5.150 7,387,012 37,159,015 5.0303 4.455 4.438 4.447 4.402 4.608 8,256,696 4.5005 -0.60%
2019-03-29 0 5.010 5.010 5.030 4.860 5.140 14,762,145 74,034,323 5.0151 4.482 4.482 4.500 4.348 4.599 16,500,115 4.4869 -4.21%
2019-03-28 0 5.230 5.210 5.220 5.110 5.300 11,216,313 58,392,851 5.2061 4.679 4.661 4.670 4.572 4.742 12,536,827 4.6577 -0.76%
2019-03-27 0 5.270 5.250 5.260 4.950 5.330 14,924,941 77,302,350 5.1794 4.715 4.697 4.706 4.429 4.769 16,682,077 4.6339 4.77%
2019-03-26 0 5.030 5.030 5.040 4.890 5.240 12,687,997 64,277,272 5.0660 4.500 4.500 4.509 4.375 4.688 14,181,774 4.5324 -0.59%
2019-03-25 0 5.060 5.050 5.060 4.840 5.130 18,990,159 94,832,060 4.9937 4.527 4.518 4.527 4.330 4.590 21,225,899 4.4678 -1.94%
2019-03-22 0 5.160 5.150 5.160 4.540 5.200 28,066,835 137,079,495 4.8840 4.616 4.608 4.616 4.062 4.652 31,371,186 4.3696 11.93%
2019-03-21 0 4.610 4.600 4.610 4.600 5.060 22,185,910 106,858,398 4.8165 4.124 4.115 4.124 4.115 4.527 24,797,891 4.3092 -7.62%
2019-03-20 0 4.990 4.950 4.980 4.400 5.000 30,352,871 144,463,417 4.7595 4.464 4.429 4.455 3.937 4.473 33,926,361 4.2581 11.14%
2019-03-19 0 4.490 4.480 4.490 4.370 4.750 26,609,376 120,203,432 4.5173 4.017 4.008 4.017 3.910 4.250 29,742,139 4.0415 0.90%
2019-03-18 0 4.450 4.460 4.470 4.070 4.540 70,714,511 301,240,697 4.2600 3.981 3.990 3.999 3.641 4.062 79,039,839 3.8113

Webb-site Database - Powered By Linux Group

Back to top