JH Educational Technology INC.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01935  2019-06-18    
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 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2026-02-03 0 0.920 0.870 0.930 - - 0 0 - 0.920 0.870 0.930 - - 0 - 0.00%
2026-02-02 0 0.920 0.860 0.920 0.880 0.920 74,000 66,860 0.9035 0.920 0.860 0.920 0.880 0.920 74,000 0.9035 9.52%
2026-01-30 0 0.840 0.840 0.880 0.840 0.860 100,000 84,760 0.8476 0.840 0.840 0.880 0.840 0.860 100,000 0.8476 -1.18%
2026-01-29 0 0.850 0.840 0.850 0.850 0.900 220,000 190,360 0.8653 0.850 0.840 0.850 0.850 0.900 220,000 0.8653 -4.49%
2026-01-28 0 0.890 0.860 0.890 - - 12,000 10,720 0.8933 0.890 0.860 0.890 - - 12,000 0.8933 -1.11%
2026-01-27 0 0.900 0.890 0.910 0.900 0.920 42,000 38,180 0.9090 0.900 0.890 0.910 0.900 0.920 42,000 0.9090 2.27%
2026-01-26 0 0.880 0.860 0.900 0.880 0.910 104,000 93,700 0.9010 0.880 0.860 0.900 0.880 0.910 104,000 0.9010 3.53%
2026-01-23 0 0.850 0.850 0.910 0.850 0.850 24,000 20,400 0.8500 0.850 0.850 0.910 0.850 0.850 24,000 0.8500 0.00%
2026-01-22 0 0.850 0.850 0.890 0.850 0.850 38,000 32,300 0.8500 0.850 0.850 0.890 0.850 0.850 38,000 0.8500 -3.41%
2026-01-21 0 0.880 0.840 0.900 0.880 0.920 130,000 118,100 0.9085 0.880 0.840 0.900 0.880 0.920 130,000 0.9085 3.53%
2026-01-20 0 0.850 0.850 0.890 0.840 0.850 18,000 15,280 0.8489 0.850 0.850 0.890 0.840 0.850 18,000 0.8489 0.00%
2026-01-19 0 0.850 0.850 0.900 0.840 0.880 316,000 274,420 0.8684 0.850 0.850 0.900 0.840 0.880 316,000 0.8684 -2.30%
2026-01-16 0 0.870 0.870 0.880 0.850 0.870 56,000 48,440 0.8650 0.870 0.870 0.880 0.850 0.870 56,000 0.8650 2.35%
2026-01-15 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 0.870 0.850 0.850 10,000 0.8500 -1.16%
2026-01-14 0 0.860 0.850 0.870 0.860 0.870 72,000 62,460 0.8675 0.860 0.850 0.870 0.860 0.870 72,000 0.8675 -1.15%
2026-01-13 0 0.870 0.870 0.900 0.870 0.880 86,000 75,360 0.8763 0.870 0.870 0.900 0.870 0.880 86,000 0.8763 -1.14%
2026-01-09 0 0.880 0.870 0.890 0.880 0.880 150,000 132,000 0.8800 0.880 0.870 0.890 0.880 0.880 150,000 0.8800 -1.12%
2026-01-08 0 0.890 0.890 0.900 0.880 0.890 72,000 63,860 0.8869 0.890 0.890 0.900 0.880 0.890 72,000 0.8869 -1.11%
2026-01-07 0 0.900 0.880 0.900 0.880 0.920 40,000 36,220 0.9055 0.900 0.880 0.900 0.880 0.920 40,000 0.9055 2.27%
2026-01-06 0 0.880 0.880 0.900 0.870 0.910 158,000 139,500 0.8829 0.880 0.880 0.900 0.870 0.910 158,000 0.8829 3.53%
2026-01-05 0 0.850 0.850 0.900 0.850 0.950 284,000 256,180 0.9020 0.850 0.850 0.900 0.850 0.950 284,000 0.9020 -4.49%
2025-12-31 0 0.890 0.880 0.890 0.890 0.930 22,000 20,300 0.9227 0.890 0.880 0.890 0.890 0.930 22,000 0.9227 2.30%
2025-12-30 0 0.870 0.860 0.900 0.870 0.870 7,227 6,298 0.8715 0.870 0.860 0.900 0.870 0.870 7,227 0.8715 -1.14%
2025-12-29 0 0.880 0.880 0.900 0.860 0.900 54,000 47,800 0.8852 0.880 0.880 0.900 0.860 0.900 54,000 0.8852 -1.12%
2025-12-24 0 0.890 0.890 0.900 - - 0 0 - 0.890 0.890 0.900 - - 0 - 3.49%
2025-12-23 0 0.860 0.860 0.890 0.860 0.890 22,000 19,360 0.8800 0.860 0.860 0.890 0.860 0.890 22,000 0.8800 -3.37%
2025-12-22 0 0.890 0.840 0.890 0.820 0.900 26,000 23,020 0.8854 0.890 0.840 0.890 0.820 0.900 26,000 0.8854 7.23%
2025-12-19 0 0.830 0.810 0.880 - - 0 0 - 0.830 0.810 0.880 - - 0 - 0.00%
2025-12-18 0 0.830 0.810 0.890 0.830 0.890 60,000 52,240 0.8707 0.830 0.810 0.890 0.830 0.890 60,000 0.8707 0.00%
2025-12-17 0 0.830 0.810 0.850 - - 0 0 - 0.830 0.810 0.850 - - 0 - 0.00%
2025-12-16 0 0.830 0.810 0.850 0.830 0.850 6,000 5,060 0.8433 0.830 0.810 0.850 0.830 0.850 6,000 0.8433 1.22%
2025-12-15 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.00%
2025-12-12 0 0.820 0.820 0.840 0.820 0.820 12,000 9,920 0.8267 0.820 0.820 0.840 0.820 0.820 12,000 0.8267 -1.20%
2025-12-11 0 0.830 0.810 0.890 - - 0 0 - 0.830 0.810 0.890 - - 0 - 0.00%
2025-12-10 0 0.830 0.810 0.850 - - 0 0 - 0.830 0.810 0.850 - - 0 - 0.00%
2025-12-09 0 0.830 0.810 0.870 0.810 0.870 62,000 51,440 0.8297 0.830 0.810 0.870 0.810 0.870 62,000 0.8297 1.22%
2025-12-08 0 0.820 0.820 0.870 0.820 0.820 24,000 19,680 0.8200 0.820 0.820 0.870 0.820 0.820 24,000 0.8200 0.00%
2025-12-05 0 0.820 0.820 0.900 - - 0 0 - 0.820 0.820 0.900 - - 0 - 0.00%
2025-12-04 0 0.820 0.820 0.900 - - 0 0 - 0.820 0.820 0.900 - - 0 - 0.00%
2025-12-03 0 0.820 0.820 0.950 - - 0 0 - 0.820 0.820 0.950 - - 0 - 0.00%
2025-12-02 0 0.820 0.820 0.950 - - 0 0 - 0.820 0.820 0.950 - - 0 - 0.00%
2025-12-01 0 0.820 0.820 0.950 - - 0 0 - 0.820 0.820 0.950 - - 0 - 1.23%
2025-11-28 0 0.810 0.810 0.950 0.810 0.810 6,000 4,860 0.8100 0.810 0.810 0.950 0.810 0.810 6,000 0.8100 0.00%
2025-11-27 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2025-11-26 0 0.810 0.810 0.950 0.810 0.810 106,000 85,860 0.8100 0.810 0.810 0.950 0.810 0.810 106,000 0.8100 -1.22%
2025-11-25 0 0.820 0.820 0.950 0.820 0.820 14,000 11,480 0.8200 0.820 0.820 0.950 0.820 0.820 14,000 0.8200 2.50%
2025-11-24 0 0.800 0.750 0.810 0.750 0.800 48,000 36,800 0.7667 0.800 0.750 0.810 0.750 0.800 48,000 0.7667 6.67%
2025-11-21 0 0.750 0.750 0.830 0.750 0.830 584,000 456,120 0.7810 0.750 0.750 0.830 0.750 0.830 584,000 0.7810 -9.64%
2025-11-20 0 0.830 0.830 0.850 0.830 0.860 72,000 61,280 0.8511 0.830 0.830 0.850 0.830 0.860 72,000 0.8511 -3.49%
2025-11-19 0 0.860 0.860 0.870 0.850 0.870 30,000 25,640 0.8547 0.860 0.860 0.870 0.850 0.870 30,000 0.8547 1.18%
2025-11-18 0 0.850 0.850 0.870 - - 0 0 - 0.850 0.850 0.870 - - 0 - 0.00%
2025-11-17 0 0.850 0.850 0.870 0.850 0.860 34,000 29,220 0.8594 0.850 0.850 0.870 0.850 0.860 34,000 0.8594 0.00%
2025-11-14 0 0.850 0.850 0.870 0.850 0.860 8,000 6,820 0.8525 0.850 0.850 0.870 0.850 0.860 8,000 0.8525 -2.30%
2025-11-13 0 0.870 0.860 0.890 0.870 0.870 78,000 67,860 0.8700 0.870 0.860 0.890 0.870 0.870 78,000 0.8700 0.00%
2025-11-12 0 0.870 0.870 0.940 0.860 0.900 60,000 52,980 0.8830 0.870 0.870 0.940 0.860 0.900 60,000 0.8830 1.16%
2025-11-11 0 0.860 0.860 0.900 0.850 0.930 702,000 614,980 0.8760 0.860 0.860 0.900 0.850 0.930 702,000 0.8760 -8.51%
2025-11-10 0 0.940 0.940 0.970 0.940 0.940 14,000 13,160 0.9400 0.940 0.940 0.970 0.940 0.940 14,000 0.9400 2.17%
2025-11-07 0 0.920 0.920 0.940 0.920 0.930 28,000 26,020 0.9293 0.920 0.920 0.940 0.920 0.930 28,000 0.9293 -2.13%
2025-11-06 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - 0.00%
2025-11-05 0 0.940 0.910 0.940 0.940 0.950 20,000 18,920 0.9460 0.940 0.910 0.940 0.940 0.950 20,000 0.9460 0.00%
2025-11-04 0 0.940 0.940 0.960 0.920 0.960 18,000 16,840 0.9356 0.940 0.940 0.960 0.920 0.960 18,000 0.9356 2.17%
2025-11-03 0 0.920 0.920 0.960 0.920 0.980 32,000 31,000 0.9688 0.920 0.920 0.960 0.920 0.980 32,000 0.9688 -5.15%
2025-10-31 0 0.970 0.970 0.980 0.950 1.000 60,000 58,100 0.9683 0.970 0.970 0.980 0.950 1.000 60,000 0.9683 -1.02%
2025-10-30 0 0.980 0.930 0.980 0.960 0.990 92,000 90,140 0.9798 0.980 0.930 0.980 0.960 0.990 92,000 0.9798 2.08%
2025-10-28 0 0.960 0.900 0.960 0.900 0.990 88,000 82,100 0.9330 0.960 0.900 0.960 0.900 0.990 88,000 0.9330 1.05%
2025-10-27 0 0.950 0.900 0.950 0.900 0.950 78,000 72,800 0.9333 0.950 0.900 0.950 0.900 0.950 78,000 0.9333 2.15%
2025-10-24 0 0.930 0.880 0.930 0.880 0.950 6,000 5,540 0.9233 0.930 0.880 0.930 0.880 0.950 6,000 0.9233 2.20%
2025-10-23 0 0.910 0.880 0.950 - - 0 0 - 0.910 0.880 0.950 - - 0 - 0.00%
2025-10-22 0 0.910 0.900 0.930 0.900 0.940 44,000 40,260 0.9150 0.910 0.900 0.930 0.900 0.940 44,000 0.9150 -3.19%
2025-10-21 0 0.940 0.900 0.950 0.880 1.000 62,000 57,700 0.9306 0.940 0.900 0.950 0.880 1.000 62,000 0.9306 4.44%
2025-10-20 0 0.900 0.880 0.940 0.900 0.950 58,000 53,020 0.9141 0.900 0.880 0.940 0.900 0.950 58,000 0.9141 -5.26%
2025-10-17 0 0.950 0.880 0.950 0.870 0.980 52,000 47,780 0.9188 0.950 0.880 0.950 0.870 0.980 52,000 0.9188 6.74%
2025-10-16 0 0.890 0.900 0.910 0.880 1.010 200,000 188,640 0.9432 0.890 0.900 0.910 0.880 1.010 200,000 0.9432 -8.25%
2025-10-15 0 0.970 0.940 0.970 0.960 1.290 758,000 856,720 1.1302 0.970 0.940 0.970 0.960 1.290 758,000 1.1302 -5.83%
2025-10-14 0 1.030 1.070 1.200 0.870 1.010 530,000 496,940 0.9376 1.030 1.070 1.200 0.870 1.010 530,000 0.9376 21.18%
2025-10-13 0 0.850 0.840 0.910 0.840 0.910 324,000 284,380 0.8777 0.850 0.840 0.910 0.840 0.910 324,000 0.8777 2.41%
2025-10-10 0 0.830 0.830 0.850 0.830 0.910 346,000 302,560 0.8745 0.830 0.830 0.850 0.830 0.910 346,000 0.8745 -5.68%
2025-10-09 0 0.880 0.880 0.910 0.880 0.910 34,000 30,380 0.8935 0.880 0.880 0.910 0.880 0.910 34,000 0.8935 -1.12%
2025-10-08 0 0.890 0.890 0.920 0.890 0.920 20,000 18,160 0.9080 0.890 0.890 0.920 0.890 0.920 20,000 0.9080 -3.26%
2025-10-06 0 0.920 0.880 0.920 0.870 0.920 62,000 55,800 0.9000 0.920 0.880 0.920 0.870 0.920 62,000 0.9000 5.75%
2025-10-03 0 0.870 0.870 0.920 - - 0 0 - 0.870 0.870 0.920 - - 0 - 0.00%
2025-10-02 0 0.870 0.870 0.890 0.870 0.920 6,000 5,320 0.8867 0.870 0.870 0.890 0.870 0.920 6,000 0.8867 -3.33%
2025-09-30 0 0.900 0.870 0.930 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2025-09-29 0 0.900 0.900 0.980 0.870 0.890 16,000 14,160 0.8850 0.900 0.900 0.980 0.870 0.890 16,000 0.8850 1.12%
2025-09-26 0 0.890 0.870 0.890 0.870 0.890 78,000 69,220 0.8874 0.890 0.870 0.890 0.870 0.890 78,000 0.8874 0.00%
2025-09-25 0 0.890 0.890 0.920 0.890 0.930 70,000 63,640 0.9091 0.890 0.890 0.920 0.890 0.930 70,000 0.9091 -1.11%
2025-09-24 0 0.900 0.900 0.970 0.900 0.940 4,000 3,680 0.9200 0.900 0.900 0.970 0.900 0.940 4,000 0.9200 -4.26%
2025-09-23 0 0.940 0.900 0.940 0.890 0.950 56,000 50,820 0.9075 0.940 0.900 0.940 0.890 0.950 56,000 0.9075 4.44%
2025-09-22 0 0.900 0.900 0.910 0.900 0.910 84,000 75,780 0.9021 0.900 0.900 0.910 0.900 0.910 84,000 0.9021 0.00%
2025-09-19 0 0.900 0.900 0.910 0.900 0.950 28,000 25,840 0.9229 0.900 0.900 0.910 0.900 0.950 28,000 0.9229 -2.17%
2025-09-18 0 0.920 0.910 0.920 0.910 0.960 54,000 49,920 0.9244 0.920 0.910 0.920 0.910 0.960 54,000 0.9244 -3.16%
2025-09-17 0 0.950 0.950 0.990 0.900 0.990 460,000 430,980 0.9369 0.950 0.950 0.990 0.900 0.990 460,000 0.9369 5.56%
2025-09-16 0 0.900 0.890 0.930 0.890 0.920 44,000 40,300 0.9159 0.900 0.890 0.930 0.890 0.920 44,000 0.9159 2.27%
2025-09-15 0 0.880 0.880 0.900 0.880 0.920 38,000 34,520 0.9084 0.880 0.880 0.900 0.880 0.920 38,000 0.9084 0.00%
2025-09-12 0 0.880 0.870 0.900 0.860 0.900 874,000 772,840 0.8843 0.880 0.870 0.900 0.860 0.900 874,000 0.8843 2.33%
2025-09-11 0 0.860 0.860 0.890 0.860 0.870 314,000 270,860 0.8626 0.860 0.860 0.890 0.860 0.870 314,000 0.8626 -4.44%
2025-09-10 0 0.900 0.870 0.900 0.860 0.900 3,024,000 2,641,040 0.8734 0.900 0.870 0.900 0.860 0.900 3,024,000 0.8734 4.65%
2025-09-09 0 0.860 0.860 0.900 0.860 0.900 42,000 37,320 0.8886 0.860 0.860 0.900 0.860 0.900 42,000 0.8886 -1.15%
2025-09-08 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 1.16%
2025-09-05 0 0.860 0.860 0.890 - - 0 0 - 0.860 0.860 0.890 - - 0 - 0.00%
2025-09-04 0 0.860 0.860 0.890 - - 0 0 - 0.860 0.860 0.890 - - 0 - 0.00%
2025-09-03 0 0.860 0.860 0.940 0.860 0.870 22,000 18,980 0.8627 0.860 0.860 0.940 0.860 0.870 22,000 0.8627 0.00%
2025-09-02 0 0.860 0.860 0.870 - - 0 0 - 0.860 0.860 0.870 - - 0 - 0.00%
2025-09-01 0 0.860 0.860 0.870 0.860 0.900 64,000 55,760 0.8713 0.860 0.860 0.870 0.860 0.900 64,000 0.8713 -2.27%
2025-08-29 0 0.880 0.880 0.900 0.880 0.900 658,000 591,640 0.8991 0.880 0.880 0.900 0.880 0.900 658,000 0.8991 -1.12%
2025-08-28 0 0.890 0.860 0.890 0.860 0.900 16,000 14,240 0.8900 0.890 0.860 0.890 0.860 0.900 16,000 0.8900 3.49%
2025-08-27 0 0.860 0.860 0.900 - - 0 0 - 0.860 0.860 0.900 - - 0 - 1.18%
2025-08-26 0 0.850 0.850 0.900 0.850 0.900 88,000 76,280 0.8668 0.850 0.850 0.900 0.850 0.900 88,000 0.8668 -1.16%
2025-08-25 0 0.860 0.860 0.880 0.860 0.880 34,000 29,880 0.8788 0.860 0.860 0.880 0.860 0.880 34,000 0.8788 -2.27%
2025-08-22 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 2.33%
2025-08-21 0 0.860 0.860 0.900 0.850 0.850 8,000 6,800 0.8500 0.860 0.860 0.900 0.850 0.850 8,000 0.8500 -2.27%
2025-08-20 0 0.880 0.880 0.900 0.880 0.900 56,000 49,960 0.8921 0.880 0.880 0.900 0.880 0.900 56,000 0.8921 4.76%
2025-08-19 0 0.840 0.840 0.880 0.840 0.840 62,000 52,080 0.8400 0.840 0.840 0.880 0.840 0.840 62,000 0.8400 1.20%
2025-08-18 0 0.830 0.830 0.880 0.830 0.860 122,000 103,700 0.8500 0.830 0.830 0.880 0.830 0.860 122,000 0.8500 -2.35%
2025-08-15 0 0.850 0.850 0.880 0.850 0.860 24,000 20,620 0.8592 0.850 0.850 0.880 0.850 0.860 24,000 0.8592 -1.16%
2025-08-14 0 0.860 0.850 0.880 0.860 0.870 14,000 12,140 0.8671 0.860 0.850 0.880 0.860 0.870 14,000 0.8671 -1.15%
2025-08-13 0 0.870 0.860 0.900 - - 0 0 - 0.870 0.860 0.900 - - 0 - 0.00%
2025-08-12 0 0.870 0.870 0.900 0.850 0.890 48,000 42,360 0.8825 0.870 0.870 0.900 0.850 0.890 48,000 0.8825 2.35%
2025-08-11 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.850 0.850 0.890 0.850 0.850 4,000 0.8500 0.00%
2025-08-08 0 0.850 0.850 0.890 0.850 0.850 2,000 1,700 0.8500 0.850 0.850 0.890 0.850 0.850 2,000 0.8500 0.00%
2025-08-07 0 0.850 0.850 0.890 0.850 0.890 58,000 50,700 0.8741 0.850 0.850 0.890 0.850 0.890 58,000 0.8741 0.00%
2025-08-06 0 0.850 0.850 0.890 0.850 0.910 242,000 209,780 0.8669 0.850 0.850 0.890 0.850 0.910 242,000 0.8669 -7.61%
2025-08-05 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2025-08-04 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2025-08-01 0 0.920 0.860 0.920 0.920 0.920 16,000 14,720 0.9200 0.920 0.860 0.920 0.920 0.920 16,000 0.9200 4.55%
2025-07-31 0 0.880 0.860 0.920 0.880 0.920 52,000 47,580 0.9150 0.880 0.860 0.920 0.880 0.920 52,000 0.9150 2.33%
2025-07-30 0 0.860 0.860 0.920 - - 0 0 - 0.860 0.860 0.920 - - 0 - 0.00%
2025-07-29 0 0.860 0.850 0.920 0.900 0.920 118,000 108,000 0.9153 0.860 0.850 0.920 0.900 0.920 118,000 0.9153 -5.49%
2025-07-28 0 0.910 0.880 0.930 - - 0 0 - 0.910 0.880 0.930 - - 0 - 0.00%
2025-07-25 0 0.910 0.860 0.930 - - 0 0 - 0.910 0.860 0.930 - - 0 - 0.00%
2025-07-24 0 0.910 0.880 0.920 0.870 0.930 20,000 17,520 0.8760 0.910 0.880 0.920 0.870 0.930 20,000 0.8760 3.41%
2025-07-23 0 0.880 0.870 0.940 - - 0 0 - 0.880 0.870 0.940 - - 0 - 0.00%
2025-07-22 0 0.880 0.880 0.920 - - 0 0 - 0.880 0.880 0.920 - - 0 - 2.33%
2025-07-21 0 0.860 0.860 0.940 0.860 0.920 86,000 77,500 0.9012 0.860 0.860 0.940 0.860 0.920 86,000 0.9012 -4.44%
2025-07-18 0 0.900 0.900 0.920 0.900 0.900 16,000 14,400 0.9000 0.900 0.900 0.920 0.900 0.900 16,000 0.9000 0.00%
2025-07-17 0 0.900 0.850 0.900 0.890 0.920 106,000 97,340 0.9183 0.900 0.850 0.900 0.890 0.920 106,000 0.9183 3.45%
2025-07-16 0 0.870 0.870 0.920 0.870 0.930 112,000 101,580 0.9070 0.870 0.870 0.920 0.870 0.930 112,000 0.9070 -5.43%
2025-07-15 0 0.920 0.850 0.930 0.920 0.940 62,000 57,400 0.9258 0.920 0.850 0.930 0.920 0.940 62,000 0.9258 0.00%
2025-07-14 0 0.920 0.890 0.950 0.890 0.920 48,000 43,220 0.9004 0.920 0.890 0.950 0.890 0.920 48,000 0.9004 3.37%
2025-07-11 0 0.890 0.850 0.920 - - 11,844,000 10,541,160 0.8900 0.890 0.850 0.920 - - 11,844,000 0.8900 0.00%
2025-07-10 0 0.890 0.850 0.890 0.890 0.930 64,000 59,440 0.9288 0.890 0.850 0.890 0.890 0.930 64,000 0.9288 1.14%
2025-07-09 0 0.880 0.840 0.930 0.850 0.880 194,000 169,720 0.8748 0.880 0.840 0.930 0.850 0.880 194,000 0.8748 6.02%
2025-07-08 0 0.830 0.840 0.950 0.810 0.840 108,000 90,480 0.8378 0.830 0.840 0.950 0.810 0.840 108,000 0.8378 2.47%
2025-07-07 0 0.810 0.800 0.810 0.810 0.810 8,000 6,460 0.8075 0.810 0.800 0.810 0.810 0.810 8,000 0.8075 -1.22%
2025-07-04 0 0.820 0.810 0.840 0.820 0.820 54,000 44,280 0.8200 0.820 0.810 0.840 0.820 0.820 54,000 0.8200 0.00%
2025-07-03 0 0.820 0.810 0.820 0.820 0.820 116,000 95,120 0.8200 0.820 0.810 0.820 0.820 0.820 116,000 0.8200 0.00%
2025-07-02 0 0.820 0.820 0.840 0.820 0.830 118,000 96,880 0.8210 0.820 0.820 0.840 0.820 0.830 118,000 0.8210 0.00%
2025-06-30 0 0.820 0.820 0.840 0.820 0.840 70,000 57,720 0.8246 0.820 0.820 0.840 0.820 0.840 70,000 0.8246 0.00%
2025-06-27 0 0.820 0.830 0.840 0.810 0.820 46,000 37,380 0.8126 0.820 0.830 0.840 0.810 0.820 46,000 0.8126 -3.53%
2025-06-26 0 0.850 0.820 0.850 0.820 0.850 240,000 202,300 0.8429 0.850 0.820 0.850 0.820 0.850 240,000 0.8429 4.94%
2025-06-25 0 0.810 0.810 0.830 0.810 0.830 78,000 63,660 0.8162 0.810 0.810 0.830 0.810 0.830 78,000 0.8162 -2.41%
2025-06-24 0 0.830 0.820 0.830 0.820 0.830 44,000 36,380 0.8268 0.830 0.820 0.830 0.820 0.830 44,000 0.8268 0.00%
2025-06-23 0 0.830 0.820 0.830 0.820 0.850 162,000 135,360 0.8356 0.830 0.820 0.830 0.820 0.850 162,000 0.8356 0.00%
2025-06-20 0 0.830 0.830 0.840 0.830 0.850 4,000 3,360 0.8400 0.830 0.830 0.840 0.830 0.850 4,000 0.8400 -1.19%
2025-06-19 0 0.840 0.830 0.850 0.850 0.850 6,000 5,020 0.8367 0.840 0.830 0.850 0.850 0.850 6,000 0.8367 1.20%
2025-06-18 0 0.830 0.830 0.850 0.830 0.850 132,000 112,160 0.8497 0.830 0.830 0.850 0.830 0.850 132,000 0.8497 0.00%
2025-06-17 0 0.830 0.830 0.850 0.830 0.850 70,000 59,260 0.8466 0.830 0.830 0.850 0.830 0.850 70,000 0.8466 -2.35%
2025-06-16 0 0.850 0.810 0.880 0.810 0.850 146,000 121,600 0.8329 0.850 0.810 0.880 0.810 0.850 146,000 0.8329 4.94%
2025-06-13 0 0.810 0.810 0.840 0.810 0.820 1,362,000 1,103,440 0.8102 0.810 0.810 0.840 0.810 0.820 1,362,000 0.8102 3.85%
2025-06-12 0 0.780 0.770 0.810 0.760 0.800 316,000 244,900 0.7750 0.780 0.770 0.810 0.760 0.800 316,000 0.7750 1.30%
2025-06-11 0 0.770 0.760 0.770 0.760 0.820 478,000 374,900 0.7843 0.770 0.760 0.770 0.760 0.820 478,000 0.7843 0.00%
2025-06-10 0 0.770 0.760 0.800 0.770 0.780 28,000 21,580 0.7707 0.770 0.760 0.800 0.770 0.780 28,000 0.7707 1.32%
2025-06-09 0 0.760 0.760 0.800 0.750 0.770 62,000 47,680 0.7690 0.760 0.760 0.800 0.750 0.770 62,000 0.7690 0.00%
2025-06-06 0 0.760 0.750 0.770 0.760 0.800 286,000 223,880 0.7828 0.760 0.750 0.770 0.760 0.800 286,000 0.7828 -5.00%
2025-06-05 0 0.800 0.800 0.820 0.800 0.830 18,000 14,820 0.8233 0.800 0.800 0.820 0.800 0.830 18,000 0.8233 -3.61%
2025-06-04 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2025-06-03 0 0.830 0.830 0.870 0.830 0.880 16,000 13,880 0.8675 0.830 0.830 0.870 0.830 0.880 16,000 0.8675 0.00%
2025-06-02 0 0.830 0.830 0.840 0.830 0.840 10,000 8,420 0.8420 0.830 0.830 0.840 0.830 0.840 10,000 0.8420 0.00%
2025-05-30 0 0.830 0.830 0.840 0.830 0.830 102,000 84,660 0.8300 0.830 0.830 0.840 0.830 0.830 102,000 0.8300 0.00%
2025-05-29 0 0.830 0.780 0.840 0.830 0.840 202,000 167,680 0.8301 0.830 0.780 0.840 0.830 0.840 202,000 0.8301 6.41%
2025-05-28 0 0.780 0.780 0.850 - - 0 0 - 0.780 0.780 0.850 - - 0 - 0.00%
2025-05-27 0 0.780 0.780 0.840 - - 0 0 - 0.780 0.780 0.840 - - 0 - 0.00%
2025-05-26 0 0.780 0.780 0.820 0.780 0.780 56,000 43,680 0.7800 0.780 0.780 0.820 0.780 0.780 56,000 0.7800 -1.27%
2025-05-23 0 0.790 0.770 0.790 0.790 0.830 24,000 19,380 0.8075 0.790 0.770 0.790 0.790 0.830 24,000 0.8075 2.60%
2025-05-22 0 0.770 0.770 0.790 0.770 0.820 194,000 156,980 0.8092 0.770 0.770 0.790 0.770 0.820 194,000 0.8092 -6.10%
2025-05-21 0 0.820 0.820 0.830 0.820 0.820 14,000 11,480 0.8200 0.820 0.820 0.830 0.820 0.820 14,000 0.8200 1.23%
2025-05-20 0 0.810 0.810 0.820 0.810 0.810 24,000 19,440 0.8100 0.810 0.810 0.820 0.810 0.810 24,000 0.8100 0.00%
2025-05-19 0 0.810 0.810 0.820 0.810 0.820 22,000 18,000 0.8182 0.810 0.810 0.820 0.810 0.820 22,000 0.8182 -2.41%
2025-05-16 0 0.830 0.810 0.830 - - 0 0 - 0.830 0.810 0.830 - - 0 - 0.00%
2025-05-15 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 2.47%
2025-05-14 0 0.810 0.810 0.840 0.810 0.840 42,000 34,780 0.8281 0.810 0.810 0.840 0.810 0.840 42,000 0.8281 -1.22%
2025-05-13 0 0.820 0.820 0.830 - - 0 0 - 0.820 0.820 0.830 - - 0 - 1.23%
2025-05-12 0 0.810 0.800 0.840 0.810 0.810 26,000 21,060 0.8100 0.810 0.800 0.840 0.810 0.810 26,000 0.8100 0.00%
2025-05-09 0 0.810 0.810 0.840 0.810 0.810 14,000 11,340 0.8100 0.810 0.810 0.840 0.810 0.810 14,000 0.8100 1.25%
2025-05-08 0 0.800 0.800 0.860 0.800 0.850 44,000 37,200 0.8455 0.800 0.800 0.860 0.800 0.850 44,000 0.8455 0.00%
2025-05-07 0 0.800 0.800 0.850 0.800 0.800 64,000 51,200 0.8000 0.800 0.800 0.850 0.800 0.800 64,000 0.8000 0.00%
2025-05-06 0 0.800 0.800 0.840 0.800 0.800 46,000 36,800 0.8000 0.800 0.800 0.840 0.800 0.800 46,000 0.8000 1.27%
2025-05-02 0 0.790 0.790 0.840 - - 0 0 - 0.790 0.790 0.840 - - 0 - 0.00%
2025-04-30 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 1.28%
2025-04-29 0 0.780 0.780 0.800 0.780 0.800 48,000 38,360 0.7992 0.780 0.780 0.800 0.780 0.800 48,000 0.7992 -2.50%
2025-04-28 0 0.800 0.800 0.830 0.800 0.830 122,000 99,140 0.8126 0.800 0.800 0.830 0.800 0.830 122,000 0.8126 -1.23%
2025-04-25 0 0.810 0.810 0.830 0.810 0.840 100,000 83,440 0.8344 0.810 0.810 0.830 0.810 0.840 100,000 0.8344 -2.41%
2025-04-24 0 0.830 0.830 0.840 0.800 0.830 162,000 133,620 0.8248 0.830 0.830 0.840 0.800 0.830 162,000 0.8248 6.41%
2025-04-23 0 0.780 0.780 0.800 0.780 0.810 84,000 66,620 0.7931 0.780 0.780 0.800 0.780 0.810 84,000 0.7931 -2.50%
2025-04-22 0 0.800 0.800 0.810 0.800 0.850 170,000 139,680 0.8216 0.800 0.800 0.810 0.800 0.850 170,000 0.8216 2.56%
2025-04-17 0 0.780 0.780 0.840 - - 0 0 - 0.780 0.780 0.840 - - 0 - 5.41%
2025-04-16 0 0.740 0.740 0.770 0.740 0.770 29,050 21,777 0.7496 0.740 0.740 0.770 0.740 0.770 29,050 0.7496 1.37%
2025-04-15 0 0.730 0.730 0.790 0.730 0.740 92,000 67,300 0.7315 0.730 0.730 0.790 0.730 0.740 92,000 0.7315 2.82%
2025-04-14 0 0.710 0.710 0.730 0.690 0.700 12,000 8,380 0.6983 0.710 0.710 0.730 0.690 0.700 12,000 0.6983 1.43%
2025-04-11 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2025-04-10 0 0.700 0.700 0.760 0.700 0.760 306,000 218,620 0.7144 0.700 0.700 0.760 0.700 0.760 306,000 0.7144 0.00%
2025-04-09 0 0.700 0.700 0.710 0.700 0.710 30,000 21,280 0.7093 0.700 0.700 0.710 0.700 0.710 30,000 0.7093 -1.41%
2025-04-08 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2025-04-07 0 0.710 0.710 0.750 0.710 0.750 198,000 143,100 0.7227 0.710 0.710 0.750 0.710 0.750 198,000 0.7227 -6.58%
2025-04-03 0 0.760 0.760 0.780 0.760 0.780 54,000 41,080 0.7607 0.760 0.760 0.780 0.760 0.780 54,000 0.7607 -2.56%
2025-04-02 0 0.780 0.750 0.800 0.750 0.780 8,000 6,140 0.7675 0.780 0.750 0.800 0.750 0.780 8,000 0.7675 0.00%
2025-04-01 0 0.780 0.750 0.800 - - 0 0 - 0.780 0.750 0.800 - - 0 - 0.00%
2025-03-31 0 0.780 0.740 0.780 0.780 0.820 468,000 376,100 0.8036 0.780 0.740 0.780 0.780 0.820 468,000 0.8036 -11.36%
2025-03-28 0 0.880 0.820 0.890 0.880 0.880 10,000 8,800 0.8800 0.880 0.820 0.890 0.880 0.880 10,000 0.8800 0.00%
2025-03-27 0 0.880 0.880 0.890 0.850 0.880 88,000 77,080 0.8759 0.880 0.880 0.890 0.850 0.880 88,000 0.8759 7.32%
2025-03-26 0 0.820 0.810 0.880 0.810 0.880 86,000 75,160 0.8740 0.820 0.810 0.880 0.810 0.880 86,000 0.8740 -6.82%
2025-03-25 0 0.880 0.840 0.880 0.810 0.880 288,000 250,980 0.8715 0.880 0.840 0.880 0.810 0.880 288,000 0.8715 2.33%
2025-03-24 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - 0.00%
2025-03-21 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - -2.27%
2025-03-20 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2025-03-19 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2025-03-18 0 0.880 0.810 0.840 0.780 0.880 318,000 274,080 0.8619 0.880 0.810 0.840 0.780 0.880 318,000 0.8619 10.00%
2025-03-17 0 0.800 0.790 0.840 0.780 0.840 328,000 273,440 0.8337 0.800 0.790 0.840 0.780 0.840 328,000 0.8337 0.00%
2025-03-14 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 1.27%
2025-03-13 0 0.790 0.780 0.830 - - 0 0 - 0.790 0.780 0.830 - - 0 - 0.00%
2025-03-12 0 0.790 0.780 0.830 - - 0 0 - 0.790 0.780 0.830 - - 0 - 0.00%
2025-03-11 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 1.28%
2025-03-10 0 0.780 0.780 0.820 0.780 0.810 48,000 38,760 0.8075 0.780 0.780 0.820 0.780 0.810 48,000 0.8075 -3.70%
2025-03-07 0 0.810 0.790 0.830 0.780 0.820 182,000 147,260 0.8091 0.810 0.790 0.830 0.780 0.820 182,000 0.8091 0.00%
2025-03-06 0 0.810 0.810 0.840 0.780 0.830 262,000 211,480 0.8072 0.810 0.810 0.840 0.780 0.830 262,000 0.8072 -2.41%
2025-03-05 0 0.830 0.830 0.840 0.780 0.830 132,000 107,460 0.8141 0.830 0.830 0.840 0.780 0.830 132,000 0.8141 0.00%
2025-03-04 0 0.830 0.760 0.820 0.770 0.830 194,000 160,100 0.8253 0.830 0.760 0.820 0.770 0.830 194,000 0.8253 9.21%
2025-03-03 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 0.00%
2025-02-28 0 0.760 0.760 0.800 0.760 0.800 12,000 9,520 0.7933 0.760 0.760 0.800 0.760 0.800 12,000 0.7933 -2.56%
2025-02-27 0 0.780 0.800 0.830 0.760 0.800 42,000 33,520 0.7981 0.780 0.800 0.830 0.760 0.800 42,000 0.7981 -2.50%
2025-02-26 0 0.800 0.760 0.800 0.740 0.800 278,000 215,640 0.7757 0.800 0.760 0.800 0.740 0.800 278,000 0.7757 6.67%
2025-02-25 0 0.750 0.750 0.800 0.750 0.780 104,000 79,920 0.7685 0.750 0.750 0.800 0.750 0.780 104,000 0.7685 0.00%
2025-02-24 0 0.750 0.750 0.780 0.750 0.780 108,000 85,100 0.7880 0.750 0.750 0.780 0.750 0.780 108,000 0.7880 -6.25%
2025-02-21 0 0.800 0.770 0.800 0.770 0.800 50,000 39,600 0.7920 0.800 0.770 0.800 0.770 0.800 50,000 0.7920 0.00%
2025-02-20 0 0.800 0.770 0.800 0.760 0.800 174,000 137,500 0.7902 0.800 0.770 0.800 0.760 0.800 174,000 0.7902 0.00%
2025-02-19 0 0.800 0.780 0.800 0.780 0.820 82,000 64,300 0.7841 0.800 0.780 0.800 0.780 0.820 82,000 0.7841 -2.44%
2025-02-18 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2025-02-17 0 0.820 0.780 0.820 0.780 0.820 16,000 12,720 0.7950 0.820 0.780 0.820 0.780 0.820 16,000 0.7950 0.00%
2025-02-14 0 0.820 0.780 0.820 0.820 0.830 4,000 3,300 0.8250 0.820 0.780 0.820 0.820 0.830 4,000 0.8250 2.50%
2025-02-13 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 1.27%
2025-02-12 0 0.790 0.770 0.850 0.790 0.810 14,000 11,300 0.8071 0.790 0.770 0.850 0.790 0.810 14,000 0.8071 -3.66%
2025-02-11 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2025-02-10 0 0.830 0.760 0.790 0.830 0.830 50,000 41,500 0.8300 0.830 0.760 0.790 0.830 0.830 50,000 0.8300 2.47%
2025-02-07 0 0.810 0.770 0.830 - - 0 0 - 0.810 0.770 0.830 - - 0 - 0.00%
2025-02-06 0 0.810 0.750 0.770 0.750 0.810 106,000 82,660 0.7798 0.810 0.750 0.770 0.750 0.810 106,000 0.7798 6.58%
2025-02-05 0 0.760 0.750 0.790 0.740 0.770 64,000 48,680 0.7606 0.760 0.750 0.790 0.740 0.770 64,000 0.7606 0.00%
2025-02-04 0 0.760 0.760 0.780 0.750 0.750 2,000 1,500 0.7500 0.760 0.760 0.780 0.750 0.750 2,000 0.7500 0.00%
2025-02-03 0 0.760 0.760 0.780 0.750 0.790 4,000 3,080 0.7700 0.760 0.760 0.780 0.750 0.790 4,000 0.7700 -1.30%
2025-01-28 0 0.770 0.750 0.790 0.770 0.770 4,000 3,080 0.7700 0.770 0.750 0.790 0.770 0.770 4,000 0.7700 2.67%
2025-01-27 0 0.750 0.750 0.770 0.720 0.770 278,000 208,040 0.7483 0.750 0.750 0.770 0.720 0.770 278,000 0.7483 0.00%
2025-01-24 0 0.750 0.740 0.790 0.740 0.810 234,000 179,480 0.7670 0.750 0.740 0.790 0.740 0.810 234,000 0.7670 -5.06%
2025-01-23 0 0.790 0.790 0.830 0.790 0.840 50,000 41,900 0.8380 0.790 0.790 0.830 0.790 0.840 50,000 0.8380 0.00%
2025-01-22 0 0.790 0.790 0.830 0.790 0.840 16,000 13,340 0.8338 0.790 0.790 0.830 0.790 0.840 16,000 0.8338 0.00%
2025-01-21 0 0.790 0.790 0.840 0.790 0.820 68,000 55,640 0.8182 0.790 0.790 0.840 0.790 0.820 68,000 0.8182 -1.25%
2025-01-20 0 0.800 0.800 0.850 0.800 0.840 10,000 8,320 0.8320 0.800 0.800 0.850 0.800 0.840 10,000 0.8320 1.27%
2025-01-17 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2025-01-16 0 0.790 0.780 0.840 - - 0 0 - 0.790 0.780 0.840 - - 0 - 0.00%
2025-01-15 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2025-01-14 0 0.790 0.780 0.830 - - 0 0 - 0.790 0.780 0.830 - - 0 - 0.00%
2025-01-13 0 0.790 0.790 0.850 0.780 0.790 12,000 9,460 0.7883 0.790 0.790 0.850 0.780 0.790 12,000 0.7883 0.00%
2025-01-10 0 0.790 0.790 0.820 - - 0 0 - 0.790 0.790 0.820 - - 0 - 0.00%
2025-01-09 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 0.00%
2025-01-08 0 0.790 0.790 0.880 0.780 0.790 44,000 34,560 0.7855 0.790 0.790 0.880 0.780 0.790 44,000 0.7855 0.00%
2025-01-07 0 0.790 0.790 0.870 0.790 0.790 8,000 6,320 0.7900 0.790 0.790 0.870 0.790 0.790 8,000 0.7900 -1.25%
2025-01-06 0 0.800 0.780 0.880 0.790 0.800 12,000 9,500 0.7917 0.800 0.780 0.880 0.790 0.800 12,000 0.7917 2.56%
2025-01-03 0 0.780 0.780 0.800 0.780 0.790 30,000 23,640 0.7880 0.780 0.780 0.800 0.780 0.790 30,000 0.7880 0.00%
2025-01-02 0 0.780 0.780 0.840 0.780 0.780 24,000 18,720 0.7800 0.780 0.780 0.840 0.780 0.780 24,000 0.7800 0.00%
2024-12-31 0 0.780 0.780 0.890 0.780 0.790 8,000 6,300 0.7875 0.780 0.780 0.890 0.780 0.790 8,000 0.7875 0.00%
2024-12-30 0 0.780 0.780 0.880 0.780 0.800 52,000 40,760 0.7838 0.780 0.780 0.880 0.780 0.800 52,000 0.7838 -1.27%
2024-12-27 0 0.790 0.780 0.800 0.780 0.790 50,000 39,440 0.7888 0.790 0.780 0.800 0.780 0.790 50,000 0.7888 1.28%
2024-12-24 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2024-12-23 0 0.780 0.780 0.820 0.780 0.820 86,000 70,200 0.8163 0.780 0.780 0.820 0.780 0.820 86,000 0.8163 -4.88%
2024-12-20 0 0.820 0.780 0.820 0.780 0.820 138,000 110,960 0.8041 0.820 0.780 0.820 0.780 0.820 138,000 0.8041 2.50%
2024-12-19 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2024-12-18 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2024-12-17 0 0.800 0.780 0.820 0.780 0.800 28,000 22,300 0.7964 0.800 0.780 0.820 0.780 0.800 28,000 0.7964 0.00%
2024-12-16 0 0.800 0.800 0.820 0.800 0.800 34,000 27,200 0.8000 0.800 0.800 0.820 0.800 0.800 34,000 0.8000 0.00%
2024-12-13 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.800 0.800 0.820 0.800 0.800 4,000 0.8000 0.00%
2024-12-12 0 0.800 0.800 0.820 0.790 0.820 148,000 121,020 0.8177 0.800 0.800 0.820 0.790 0.820 148,000 0.8177 0.00%
2024-12-11 0 0.800 0.790 0.830 0.800 0.820 16,000 12,840 0.8025 0.800 0.790 0.830 0.800 0.820 16,000 0.8025 -2.44%
2024-12-10 0 0.820 0.820 0.840 - - 0 0 - 0.820 0.820 0.840 - - 0 - 1.23%
2024-12-09 0 0.810 0.810 0.820 0.800 0.830 1,142,000 925,620 0.8105 0.810 0.810 0.820 0.800 0.830 1,142,000 0.8105 0.00%
2024-12-06 0 0.810 0.810 0.830 0.810 0.810 14,000 11,340 0.8100 0.810 0.810 0.830 0.810 0.810 14,000 0.8100 0.00%
2024-12-05 0 0.810 0.810 0.820 0.810 0.820 4,000 3,260 0.8150 0.810 0.810 0.820 0.810 0.820 4,000 0.8150 -1.22%
2024-12-04 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2024-12-03 0 0.820 0.810 0.820 0.800 0.820 480,000 393,400 0.8196 0.820 0.810 0.820 0.800 0.820 480,000 0.8196 1.23%
2024-12-02 0 0.810 0.810 0.840 - - 0 0 - 0.810 0.810 0.840 - - 0 - 0.00%
2024-11-29 0 0.810 0.810 0.840 0.810 0.820 42,000 34,420 0.8195 0.810 0.810 0.840 0.810 0.820 42,000 0.8195 -1.22%
2024-11-28 0 0.820 0.820 0.860 0.790 0.820 42,000 33,760 0.8038 0.820 0.820 0.860 0.790 0.820 42,000 0.8038 -1.20%
2024-11-27 0 0.830 0.810 0.860 - - 0 0 - 0.830 0.810 0.860 - - 0 - 0.00%
2024-11-26 0 0.830 0.830 0.890 0.830 0.830 24,000 19,920 0.8300 0.830 0.830 0.890 0.830 0.830 24,000 0.8300 0.00%
2024-11-25 0 0.830 0.820 0.880 - - 0 0 - 0.830 0.820 0.880 - - 0 - 0.00%
2024-11-22 0 0.830 0.830 0.850 0.830 0.850 8,000 6,720 0.8400 0.830 0.830 0.850 0.830 0.850 8,000 0.8400 -1.19%
2024-11-21 0 0.840 0.830 0.870 0.840 0.840 4,000 3,360 0.8400 0.840 0.830 0.870 0.840 0.840 4,000 0.8400 1.20%
2024-11-20 0 0.830 0.830 0.870 0.830 0.830 4,000 3,320 0.8300 0.830 0.830 0.870 0.830 0.830 4,000 0.8300 0.00%
2024-11-19 0 0.830 0.830 0.870 0.820 0.830 8,000 6,700 0.8375 0.830 0.830 0.870 0.820 0.830 8,000 0.8375 -4.60%
2024-11-18 0 0.870 0.820 0.870 0.800 0.880 312,000 256,360 0.8217 0.870 0.820 0.870 0.800 0.880 312,000 0.8217 0.00%
2024-11-15 0 0.870 0.870 0.880 0.870 0.870 124,000 107,880 0.8700 0.870 0.870 0.880 0.870 0.870 124,000 0.8700 0.00%
2024-11-14 0 0.870 0.870 0.890 0.870 0.910 244,000 220,620 0.9042 0.870 0.870 0.890 0.870 0.910 244,000 0.9042 0.00%
2024-11-13 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 2.35%
2024-11-12 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 0.00%
2024-11-11 0 0.850 0.850 0.890 0.850 0.910 112,000 100,700 0.8991 0.850 0.850 0.890 0.850 0.910 112,000 0.8991 -1.16%
2024-11-08 0 0.860 0.860 0.890 0.850 0.910 12,000 10,680 0.8900 0.860 0.860 0.890 0.850 0.910 12,000 0.8900 -5.49%
2024-11-07 0 0.910 0.860 0.910 0.860 0.910 10,000 8,700 0.8700 0.910 0.860 0.910 0.860 0.910 10,000 0.8700 1.11%
2024-11-06 0 0.900 0.860 0.920 - - 0 0 - 0.900 0.860 0.920 - - 0 - 0.00%
2024-11-05 0 0.900 0.840 0.900 0.850 0.940 6,000 5,440 0.9067 0.900 0.840 0.900 0.850 0.940 6,000 0.9067 -2.17%
2024-11-04 0 0.920 0.840 0.990 - - 0 0 - 0.920 0.840 0.990 - - 0 - 0.00%
2024-11-01 0 0.920 0.880 0.920 0.920 0.990 20,000 19,100 0.9550 0.920 0.880 0.920 0.920 0.990 20,000 0.9550 -5.15%
2024-10-31 0 0.970 0.890 0.970 0.920 0.970 1,478,000 1,393,520 0.9428 0.970 0.890 0.970 0.920 0.970 1,478,000 0.9428 3.19%
2024-10-30 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - 0.00%
2024-10-29 0 0.940 0.890 0.900 0.890 0.960 244,000 229,020 0.9386 0.940 0.890 0.900 0.890 0.960 244,000 0.9386 5.62%
2024-10-28 0 0.890 0.850 0.890 0.780 0.900 174,000 151,780 0.8723 0.890 0.850 0.890 0.780 0.900 174,000 0.8723 9.88%
2024-10-25 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2024-10-24 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2024-10-23 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2024-10-22 0 0.810 0.780 0.870 - - 0 0 - 0.810 0.780 0.870 - - 0 - 0.00%
2024-10-21 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2024-10-18 0 0.810 0.780 0.810 0.780 0.810 8,000 6,400 0.8000 0.810 0.780 0.810 0.780 0.810 8,000 0.8000 0.00%
2024-10-17 0 0.810 0.780 0.810 0.810 0.810 4,000 3,240 0.8100 0.810 0.780 0.810 0.810 0.810 4,000 0.8100 2.53%
2024-10-16 0 0.790 0.790 0.850 0.790 0.790 10,000 7,900 0.7900 0.790 0.790 0.850 0.790 0.790 10,000 0.7900 1.28%
2024-10-15 0 0.780 0.780 0.820 0.780 0.840 4,000 3,240 0.8100 0.780 0.780 0.820 0.780 0.840 4,000 0.8100 0.00%
2024-10-14 0 0.780 0.780 0.860 0.760 0.890 4,000 3,300 0.8250 0.780 0.780 0.860 0.760 0.890 4,000 0.8250 -10.34%
2024-10-10 0 0.870 0.800 0.870 0.800 0.870 30,000 25,440 0.8480 0.870 0.800 0.870 0.800 0.870 30,000 0.8480 4.82%
2024-10-09 0 0.830 0.750 0.830 0.760 0.830 14,000 11,480 0.8200 0.830 0.750 0.830 0.760 0.830 14,000 0.8200 0.00%
2024-10-08 0 0.830 0.830 0.880 0.810 0.900 166,000 135,460 0.8160 0.830 0.830 0.880 0.810 0.900 166,000 0.8160 -9.78%
2024-10-07 0 0.920 0.890 0.920 0.870 0.920 416,000 377,300 0.9070 0.920 0.890 0.920 0.870 0.920 416,000 0.9070 6.98%
2024-10-04 0 0.860 0.820 0.860 0.850 0.930 442,000 390,500 0.8835 0.860 0.820 0.860 0.850 0.930 442,000 0.8835 0.00%
2024-10-03 0 0.860 0.830 0.860 0.830 0.920 170,000 145,200 0.8541 0.860 0.830 0.860 0.830 0.920 170,000 0.8541 0.00%
2024-10-02 0 0.860 0.820 0.870 0.720 0.920 326,000 268,560 0.8238 0.860 0.820 0.870 0.720 0.920 326,000 0.8238 1.18%
2024-09-30 0 0.850 0.840 0.850 0.770 0.850 256,000 207,120 0.8091 0.850 0.840 0.850 0.770 0.850 256,000 0.8091 8.97%
2024-09-27 0 0.780 0.780 0.800 0.770 0.810 118,000 94,420 0.8002 0.780 0.780 0.800 0.770 0.810 118,000 0.8002 1.30%
2024-09-26 0 0.770 0.760 0.770 0.670 0.770 24,000 18,200 0.7583 0.770 0.760 0.770 0.670 0.770 24,000 0.7583 2.67%
2024-09-25 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2024-09-24 0 0.750 0.750 0.760 0.750 0.780 8,000 6,180 0.7725 0.750 0.750 0.760 0.750 0.780 8,000 0.7725 -1.32%
2024-09-23 0 0.760 0.750 0.770 0.760 0.770 16,000 12,300 0.7688 0.760 0.750 0.770 0.760 0.770 16,000 0.7688 1.33%
2024-09-20 0 0.750 0.750 0.780 0.750 0.780 6,000 4,600 0.7667 0.750 0.750 0.780 0.750 0.780 6,000 0.7667 1.35%
2024-09-19 0 0.740 0.740 0.770 0.740 0.740 66,000 48,840 0.7400 0.740 0.740 0.770 0.740 0.740 66,000 0.7400 -1.33%
2024-09-17 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-09-16 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-09-13 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-09-12 0 0.750 0.750 0.770 0.720 0.760 4,000 2,960 0.7400 0.750 0.750 0.770 0.720 0.760 4,000 0.7400 2.74%
2024-09-11 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2024-09-10 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2024-09-09 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2024-09-05 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2024-09-04 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2024-09-03 0 0.730 0.730 0.770 0.720 0.760 6,000 4,480 0.7467 0.730 0.730 0.770 0.720 0.760 6,000 0.7467 -2.67%
2024-09-02 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 0.00%
2024-08-30 0 0.750 0.750 0.790 0.690 0.800 44,000 32,340 0.7350 0.750 0.750 0.790 0.690 0.800 44,000 0.7350 -1.32%
2024-08-29 0 0.760 0.730 0.770 0.760 0.770 22,000 16,820 0.7645 0.760 0.730 0.770 0.760 0.770 22,000 0.7645 7.04%
2024-08-28 0 0.710 0.690 0.750 0.690 0.720 84,000 60,260 0.7174 0.710 0.690 0.750 0.690 0.720 84,000 0.7174 2.90%
2024-08-27 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2024-08-26 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2024-08-23 0 0.690 0.690 0.720 0.690 0.710 120,000 83,060 0.6922 0.690 0.690 0.720 0.690 0.710 120,000 0.6922 -2.82%
2024-08-22 0 0.710 0.700 0.760 0.710 0.740 100,000 73,820 0.7382 0.710 0.700 0.760 0.710 0.740 100,000 0.7382 -4.05%
2024-08-21 0 0.740 0.700 0.760 0.700 0.740 148,000 108,140 0.7307 0.740 0.700 0.760 0.700 0.740 148,000 0.7307 5.71%
2024-08-20 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2024-08-19 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2024-08-16 0 0.700 0.700 0.760 - - 0 0 - 0.700 0.700 0.760 - - 0 - 0.00%
2024-08-15 0 0.700 0.700 0.730 0.700 0.730 6,000 4,320 0.7200 0.700 0.700 0.730 0.700 0.730 6,000 0.7200 -1.41%
2024-08-14 0 0.710 0.700 0.760 - - 0 0 - 0.710 0.700 0.760 - - 0 - 0.00%
2024-08-13 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2024-08-12 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2024-08-09 0 0.710 0.700 0.750 - - 0 0 - 0.710 0.700 0.750 - - 0 - 0.00%
2024-08-08 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2024-08-07 0 0.710 0.700 0.710 0.710 0.730 218,000 156,960 0.7200 0.710 0.700 0.710 0.710 0.730 218,000 0.7200 0.00%
2024-08-06 0 0.710 0.700 0.710 0.710 0.730 210,000 149,700 0.7129 0.710 0.700 0.710 0.710 0.730 210,000 0.7129 0.00%
2024-08-05 0 0.710 0.710 0.720 0.690 0.720 30,000 21,440 0.7147 0.710 0.710 0.720 0.690 0.720 30,000 0.7147 -1.39%
2024-08-02 0 0.720 0.720 0.730 0.660 0.720 82,000 58,560 0.7141 0.720 0.720 0.730 0.660 0.720 82,000 0.7141 1.41%
2024-08-01 0 0.710 0.710 0.760 - - 0 0 - 0.710 0.710 0.760 - - 0 - 0.00%
2024-07-31 0 0.710 0.700 0.760 0.710 0.710 4,000 2,840 0.7100 0.710 0.700 0.760 0.710 0.710 4,000 0.7100 0.00%
2024-07-30 0 0.710 0.710 0.750 0.700 0.700 44,000 30,800 0.7000 0.710 0.710 0.750 0.700 0.700 44,000 0.7000 -5.33%
2024-07-29 0 0.750 0.710 0.780 - - 0 0 - 0.750 0.710 0.780 - - 0 - 0.00%
2024-07-26 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2024-07-25 0 0.750 0.710 0.720 0.700 0.750 100,000 70,880 0.7088 0.750 0.710 0.720 0.700 0.750 100,000 0.7088 -1.32%
2024-07-24 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2024-07-23 0 0.760 0.720 0.800 - - 0 0 - 0.760 0.720 0.800 - - 0 - 0.00%
2024-07-22 0 0.760 0.730 0.800 0.750 0.760 60,000 45,240 0.7540 0.760 0.730 0.800 0.750 0.760 60,000 0.7540 2.70%
2024-07-19 0 0.740 0.720 0.760 0.740 0.740 50,000 37,000 0.7400 0.740 0.720 0.760 0.740 0.740 50,000 0.7400 0.00%
2024-07-18 0 0.740 0.730 0.760 0.740 0.740 16,000 11,840 0.7400 0.740 0.730 0.760 0.740 0.740 16,000 0.7400 -5.13%
2024-07-17 0 0.780 0.750 0.820 0.740 0.780 68,000 52,940 0.7785 0.780 0.750 0.820 0.740 0.780 68,000 0.7785 1.30%
2024-07-16 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 1.32%
2024-07-15 0 0.760 0.720 0.770 - - 0 0 - 0.760 0.720 0.770 - - 0 - 0.00%
2024-07-12 0 0.760 0.740 0.780 0.760 0.760 28,000 21,280 0.7600 0.760 0.740 0.780 0.760 0.760 28,000 0.7600 4.11%
2024-07-11 0 0.730 0.720 0.760 0.730 0.730 4,000 2,920 0.7300 0.730 0.720 0.760 0.730 0.730 4,000 0.7300 0.00%
2024-07-10 0 0.730 0.730 0.770 0.730 0.750 50,000 37,460 0.7492 0.730 0.730 0.770 0.730 0.750 50,000 0.7492 -3.95%
2024-07-09 0 0.760 0.740 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.740 0.760 0.760 0.760 2,000 0.7600 2.70%
2024-07-08 0 0.740 0.730 0.760 0.740 0.770 52,000 39,560 0.7608 0.740 0.730 0.760 0.740 0.770 52,000 0.7608 -3.90%
2024-07-05 0 0.770 0.740 0.780 0.770 0.770 46,000 35,420 0.7700 0.770 0.740 0.780 0.770 0.770 46,000 0.7700 0.00%
2024-07-04 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2024-07-03 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2024-07-02 0 0.770 0.740 0.770 0.740 0.770 18,000 13,420 0.7456 0.770 0.740 0.770 0.740 0.770 18,000 0.7456 1.32%
2024-06-28 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2024-06-27 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.760 0.760 0.780 0.760 0.760 2,000 0.7600 0.00%
2024-06-26 0 0.760 0.740 0.780 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2024-06-25 0 0.760 0.740 0.760 0.780 0.780 2,000 1,560 0.7800 0.760 0.740 0.760 0.780 0.780 2,000 0.7800 -2.56%
2024-06-24 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.750 0.780 0.780 0.780 10,000 0.7800 0.00%
2024-06-21 0 0.780 0.750 0.780 0.770 0.780 10,000 7,780 0.7780 0.780 0.750 0.780 0.770 0.780 10,000 0.7780 4.00%
2024-06-20 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.770 0.750 0.750 4,000 0.7500 0.00%
2024-06-19 0 0.750 0.750 0.780 0.740 0.780 6,000 4,580 0.7633 0.750 0.750 0.780 0.740 0.780 6,000 0.7633 -3.85%
2024-06-18 0 0.780 0.780 0.790 0.760 0.810 180,000 140,500 0.7806 0.780 0.780 0.790 0.760 0.810 180,000 0.7806 -6.02%
2024-06-17 0 0.830 0.810 0.840 0.830 0.830 4,000 3,320 0.8300 0.830 0.810 0.840 0.830 0.830 4,000 0.8300 0.00%
2024-06-14 0 0.830 0.800 0.830 - - 28,000 22,960 0.8200 0.830 0.800 0.830 - - 28,000 0.8200 -2.35%
2024-06-13 0 0.850 0.800 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.800 0.850 0.850 0.850 12,000 0.8500 0.00%
2024-06-12 0 0.850 0.800 0.850 0.850 0.850 4,000 3,400 0.8500 0.850 0.800 0.850 0.850 0.850 4,000 0.8500 0.00%
2024-06-11 0 0.850 0.800 0.850 0.840 0.850 8,000 6,760 0.8450 0.850 0.800 0.850 0.840 0.850 8,000 0.8450 2.41%
2024-06-07 0 0.830 0.800 0.850 - - 0 0 - 0.830 0.800 0.850 - - 0 - 0.00%
2024-06-06 0 0.830 0.800 0.880 0.800 0.840 150,000 123,980 0.8265 0.830 0.800 0.880 0.800 0.840 150,000 0.8265 -1.19%
2024-06-05 0 0.840 0.790 0.840 0.840 0.850 26,000 22,080 0.8492 0.840 0.790 0.840 0.840 0.850 26,000 0.8492 6.33%
2024-06-04 0 0.790 0.760 0.900 0.740 0.790 100,000 78,580 0.7858 0.790 0.760 0.900 0.740 0.790 100,000 0.7858 0.00%
2024-06-03 0 0.790 0.750 0.790 0.820 0.820 4,000 3,280 0.8200 0.790 0.750 0.790 0.820 0.820 4,000 0.8200 -3.66%
2024-05-31 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2024-05-30 0 0.820 0.780 0.890 - - 0 0 - 0.820 0.780 0.890 - - 0 - 0.00%
2024-05-29 0 0.820 0.780 0.850 - - 0 0 - 0.820 0.780 0.850 - - 0 - 0.00%
2024-05-28 0 0.820 0.760 0.820 0.790 0.830 54,000 44,440 0.8230 0.820 0.760 0.820 0.790 0.830 54,000 0.8230 7.89%
2024-05-27 0 0.760 0.730 0.760 0.770 0.770 20,000 15,400 0.7700 0.760 0.730 0.760 0.770 0.770 20,000 0.7700 -2.56%
2024-05-24 0 0.780 0.770 0.800 0.780 0.810 32,000 25,840 0.8075 0.780 0.770 0.800 0.780 0.810 32,000 0.8075 -2.50%
2024-05-23 0 0.800 0.770 0.800 0.810 0.820 8,000 6,500 0.8125 0.800 0.770 0.800 0.810 0.820 8,000 0.8125 5.26%
2024-05-22 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2024-05-21 0 0.760 0.760 0.800 0.750 0.750 74,000 55,600 0.7514 0.760 0.760 0.800 0.750 0.750 74,000 0.7514 1.33%
2024-05-20 0 0.750 0.750 0.800 0.750 0.750 24,000 18,000 0.7500 0.750 0.750 0.800 0.750 0.750 24,000 0.7500 5.63%
2024-05-17 0 0.710 0.710 0.760 0.700 0.720 14,000 10,020 0.7157 0.710 0.710 0.760 0.700 0.720 14,000 0.7157 -4.05%
2024-05-16 0 0.740 0.710 0.760 - - 0 0 - 0.740 0.710 0.760 - - 0 - 0.00%
2024-05-14 0 0.740 0.740 0.760 0.720 0.730 182,000 131,780 0.7241 0.740 0.740 0.760 0.720 0.730 182,000 0.7241 1.37%
2024-05-13 0 0.730 0.730 0.770 0.710 0.720 48,000 34,520 0.7192 0.730 0.730 0.770 0.710 0.720 48,000 0.7192 -1.35%
2024-05-10 0 0.740 0.740 0.750 0.720 0.740 66,000 48,440 0.7339 0.740 0.740 0.750 0.720 0.740 66,000 0.7339 5.71%
2024-05-09 0 0.700 0.700 0.720 0.690 0.700 52,000 36,380 0.6996 0.700 0.700 0.720 0.690 0.700 52,000 0.6996 1.45%
2024-05-08 0 0.690 0.690 0.740 0.690 0.710 150,000 103,580 0.6905 0.690 0.690 0.740 0.690 0.710 150,000 0.6905 -2.82%
2024-05-07 0 0.710 0.690 0.750 - - 0 0 - 0.710 0.690 0.750 - - 0 - 0.00%
2024-05-06 0 0.710 0.690 0.760 - - 0 0 - 0.710 0.690 0.760 - - 0 - 0.00%
2024-05-03 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2024-05-02 0 0.710 0.690 0.760 0.680 0.710 40,000 27,620 0.6905 0.710 0.690 0.760 0.680 0.710 40,000 0.6905 1.43%
2024-04-30 0 0.700 0.700 0.720 0.700 0.710 138,000 96,640 0.7003 0.700 0.700 0.720 0.700 0.710 138,000 0.7003 -4.11%
2024-04-29 0 0.730 0.730 0.770 0.730 0.760 72,000 54,540 0.7575 0.730 0.730 0.770 0.730 0.760 72,000 0.7575 5.80%
2024-04-26 0 0.690 0.690 0.710 0.680 0.690 74,000 50,440 0.6816 0.690 0.690 0.710 0.680 0.690 74,000 0.6816 1.47%
2024-04-25 0 0.680 0.680 0.690 0.680 0.690 90,000 61,420 0.6824 0.680 0.680 0.690 0.680 0.690 90,000 0.6824 -1.45%
2024-04-24 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2024-04-23 0 0.690 0.650 0.690 - - 6,000 4,140 0.6900 0.690 0.650 0.690 - - 6,000 0.6900 0.00%
2024-04-22 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 2.99%
2024-04-19 0 0.670 0.650 0.700 0.590 0.690 46,000 29,520 0.6417 0.670 0.650 0.700 0.590 0.690 46,000 0.6417 -1.47%
2024-04-18 0 0.680 0.680 0.700 0.680 0.700 90,000 61,800 0.6867 0.680 0.680 0.700 0.680 0.700 90,000 0.6867 0.00%
2024-04-17 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-04-16 0 0.680 0.650 0.700 0.660 0.680 64,000 43,080 0.6731 0.680 0.650 0.700 0.660 0.680 64,000 0.6731 0.00%
2024-04-15 0 0.680 0.680 0.710 0.680 0.700 48,000 33,520 0.6983 0.680 0.680 0.710 0.680 0.700 48,000 0.6983 -2.86%
2024-04-12 0 0.700 0.660 0.730 0.700 0.700 2,000 1,400 0.7000 0.700 0.660 0.730 0.700 0.700 2,000 0.7000 -5.41%
2024-04-11 0 0.740 0.710 0.770 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.770 0.740 0.740 2,000 0.7400 4.23%
2024-04-10 0 0.710 0.700 0.740 0.700 0.710 26,000 18,420 0.7085 0.710 0.700 0.740 0.700 0.710 26,000 0.7085 -6.58%
2024-04-09 0 0.760 0.700 0.760 0.700 0.760 34,000 24,220 0.7124 0.760 0.700 0.760 0.700 0.760 34,000 0.7124 7.04%
2024-04-08 0 0.710 0.700 0.710 0.710 0.720 20,000 14,300 0.7150 0.710 0.700 0.710 0.710 0.720 20,000 0.7150 -2.74%
2024-04-05 0 0.730 0.680 0.730 0.740 0.750 20,000 14,900 0.7450 0.730 0.680 0.730 0.740 0.750 20,000 0.7450 -1.35%
2024-04-03 0 0.740 0.680 0.750 0.740 0.770 72,000 55,220 0.7669 0.740 0.680 0.750 0.740 0.770 72,000 0.7669 0.00%
2024-04-02 0 0.740 0.680 0.760 0.740 0.770 50,000 38,140 0.7628 0.740 0.680 0.760 0.740 0.770 50,000 0.7628 -1.33%
2024-03-28 0 0.750 0.700 0.750 0.720 0.720 2,000 1,440 0.7200 0.750 0.700 0.750 0.720 0.720 2,000 0.7200 -2.60%
2024-03-27 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2024-03-26 0 0.770 0.720 0.780 - - 0 0 - 0.770 0.720 0.780 - - 0 - 0.00%
2024-03-25 0 0.770 0.750 0.780 0.720 0.770 52,000 39,440 0.7585 0.770 0.750 0.780 0.720 0.770 52,000 0.7585 0.00%
2024-03-22 0 0.770 0.730 0.790 0.730 0.790 16,000 12,060 0.7538 0.770 0.730 0.790 0.730 0.790 16,000 0.7538 -4.94%
2024-03-21 0 0.810 0.810 0.840 0.800 0.810 190,000 153,840 0.8097 0.810 0.810 0.840 0.800 0.810 190,000 0.8097 1.25%
2024-03-20 0 0.800 0.780 0.820 0.750 0.830 98,000 75,600 0.7714 0.800 0.780 0.820 0.750 0.830 98,000 0.7714 6.67%
2024-03-19 0 0.750 0.750 0.760 0.720 0.750 20,000 14,720 0.7360 0.750 0.750 0.760 0.720 0.750 20,000 0.7360 4.17%
2024-03-18 0 0.720 0.720 0.730 0.720 0.740 12,000 8,840 0.7367 0.720 0.720 0.730 0.720 0.740 12,000 0.7367 -4.00%
2024-03-15 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2024-03-14 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2024-03-13 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2024-03-12 0 0.760 0.710 0.770 0.760 0.770 16,000 12,260 0.7663 0.760 0.710 0.770 0.760 0.770 16,000 0.7663 0.00%
2024-03-11 0 0.760 0.750 0.780 0.740 0.790 64,000 49,120 0.7675 0.760 0.750 0.780 0.740 0.790 64,000 0.7675 -2.56%
2024-03-08 0 0.780 0.770 0.780 0.780 0.790 22,000 17,280 0.7855 0.780 0.770 0.780 0.780 0.790 22,000 0.7855 5.41%
2024-03-07 0 0.740 0.740 0.790 0.730 0.740 44,000 32,140 0.7305 0.740 0.740 0.790 0.730 0.740 44,000 0.7305 1.37%
2024-03-06 0 0.730 0.730 0.750 0.720 0.720 178,000 128,160 0.7200 0.730 0.730 0.750 0.720 0.720 178,000 0.7200 -1.35%
2024-03-05 0 0.740 0.680 0.750 0.690 0.750 70,000 49,740 0.7106 0.740 0.680 0.750 0.690 0.750 70,000 0.7106 -1.33%
2024-03-04 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.780 0.750 0.750 4,000 0.7500 0.00%
2024-03-01 0 0.750 0.750 0.780 0.750 0.770 16,000 12,200 0.7625 0.750 0.750 0.780 0.750 0.770 16,000 0.7625 -3.85%
2024-02-29 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2024-02-28 0 0.780 0.740 0.780 0.790 0.790 20,000 15,800 0.7900 0.780 0.740 0.780 0.790 0.790 20,000 0.7900 1.30%
2024-02-27 0 0.770 0.740 0.770 0.730 0.820 176,000 134,300 0.7631 0.770 0.740 0.770 0.730 0.820 176,000 0.7631 0.00%
2024-02-26 0 0.770 0.760 0.780 0.770 0.790 150,000 118,060 0.7871 0.770 0.760 0.780 0.770 0.790 150,000 0.7871 2.67%
2024-02-23 0 0.750 0.750 0.790 0.750 0.800 238,000 187,100 0.7861 0.750 0.750 0.790 0.750 0.800 238,000 0.7861 -5.06%
2024-02-22 0 0.790 0.770 0.840 0.760 0.810 126,000 97,060 0.7703 0.790 0.770 0.840 0.760 0.810 126,000 0.7703 0.00%
2024-02-21 0 0.790 0.790 0.810 0.780 0.800 68,000 53,900 0.7926 0.790 0.790 0.810 0.780 0.800 68,000 0.7926 -1.25%
2024-02-20 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2024-02-19 0 0.800 0.780 0.800 0.790 0.810 20,000 16,160 0.8080 0.800 0.780 0.800 0.790 0.810 20,000 0.8080 3.90%
2024-02-16 0 0.770 0.770 0.790 0.760 0.770 6,000 4,600 0.7667 0.770 0.770 0.790 0.760 0.770 6,000 0.7667 -3.75%
2024-02-15 0 0.800 0.750 0.800 0.730 0.820 10,000 7,480 0.7480 0.800 0.750 0.800 0.730 0.820 10,000 0.7480 2.56%
2024-02-14 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2024-02-09 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-02-08 0 0.780 0.740 0.780 0.800 0.800 10,000 8,000 0.8000 0.780 0.740 0.780 0.800 0.800 10,000 0.8000 -2.50%
2024-02-07 0 0.800 0.760 0.840 0.810 0.810 6,000 4,860 0.8100 0.800 0.760 0.840 0.810 0.810 6,000 0.8100 -1.23%
2024-02-06 0 0.810 0.690 0.810 0.810 0.810 6,000 4,860 0.8100 0.810 0.690 0.810 0.810 0.810 6,000 0.8100 2.53%
2024-02-05 0 0.790 0.710 0.800 0.790 0.790 4,000 3,160 0.7900 0.790 0.710 0.800 0.790 0.790 4,000 0.7900 0.00%
2024-02-02 0 0.790 0.790 0.810 0.790 0.790 2,000 1,580 0.7900 0.790 0.790 0.810 0.790 0.790 2,000 0.7900 0.00%
2024-02-01 0 0.790 0.710 0.810 - - 0 0 - 0.790 0.710 0.810 - - 0 - 0.00%
2024-01-31 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2024-01-30 0 0.800 0.710 0.800 0.800 0.800 32,000 25,600 0.8000 0.800 0.710 0.800 0.800 0.800 32,000 0.8000 1.27%
2024-01-29 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2024-01-26 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2024-01-25 0 0.800 0.750 0.760 0.770 0.830 22,000 17,160 0.7800 0.800 0.750 0.760 0.770 0.830 22,000 0.7800 3.90%
2024-01-24 0 0.770 0.730 0.770 0.720 0.780 4,000 3,000 0.7500 0.770 0.730 0.770 0.720 0.780 4,000 0.7500 13.24%
2024-01-23 0 0.680 0.680 0.710 0.680 0.710 560,000 383,100 0.6841 0.680 0.680 0.710 0.680 0.710 560,000 0.6841 -15.00%
2024-01-22 0 0.800 0.700 0.800 0.870 0.870 2,000 1,740 0.8700 0.800 0.700 0.800 0.870 0.870 2,000 0.8700 9.59%
2024-01-19 0 0.730 0.700 0.780 0.730 0.730 2,000 1,460 0.7300 0.730 0.700 0.780 0.730 0.730 2,000 0.7300 7.35%
2024-01-18 0 0.680 0.680 0.710 0.680 0.700 52,000 36,360 0.6992 0.680 0.680 0.710 0.680 0.700 52,000 0.6992 -1.45%
2024-01-17 0 0.690 0.690 0.750 0.690 0.710 48,000 33,440 0.6967 0.690 0.690 0.750 0.690 0.710 48,000 0.6967 0.00%
2024-01-16 0 0.690 0.680 0.880 0.690 0.690 4,000 2,760 0.6900 0.690 0.680 0.880 0.690 0.690 4,000 0.6900 0.00%
2024-01-15 0 0.690 0.690 0.750 0.680 0.680 2,000 1,360 0.6800 0.690 0.690 0.750 0.680 0.680 2,000 0.6800 0.00%
2024-01-12 0 0.690 0.690 0.760 0.680 0.680 2,000 1,360 0.6800 0.690 0.690 0.760 0.680 0.680 2,000 0.6800 -4.17%
2024-01-11 0 0.720 0.720 0.740 0.660 0.710 6,000 4,140 0.6900 0.720 0.720 0.740 0.660 0.710 6,000 0.6900 -7.69%
2024-01-10 0 0.780 0.710 0.800 0.760 0.780 9,574 7,261 0.7584 0.780 0.710 0.800 0.760 0.780 9,574 0.7584 -2.50%
2024-01-09 0 0.800 0.720 0.800 - - 2,000 1,500 0.7500 0.800 0.720 0.800 - - 2,000 0.7500 0.00%
2024-01-08 0 0.800 0.750 0.810 0.780 0.820 478,000 387,500 0.8107 0.800 0.750 0.810 0.780 0.820 478,000 0.8107 -1.23%
2024-01-05 0 0.810 0.810 0.820 0.800 0.820 220,000 177,960 0.8089 0.810 0.810 0.820 0.800 0.820 220,000 0.8089 -4.71%
2024-01-04 0 0.850 0.830 0.880 0.790 0.860 152,000 123,920 0.8153 0.850 0.830 0.880 0.790 0.860 152,000 0.8153 13.33%
2024-01-03 0 0.750 0.750 0.770 0.730 0.760 128,000 95,980 0.7498 0.750 0.750 0.770 0.730 0.760 128,000 0.7498 4.17%
2024-01-02 0 0.720 0.720 0.750 0.720 0.720 6,000 4,320 0.7200 0.720 0.720 0.750 0.720 0.720 6,000 0.7200 1.41%
2023-12-29 0 0.710 0.710 0.720 0.680 0.690 14,000 9,540 0.6814 0.710 0.710 0.720 0.680 0.690 14,000 0.6814 5.97%
2023-12-28 0 0.670 0.670 0.730 - - 10,000 6,720 0.6720 0.670 0.670 0.730 - - 10,000 0.6720 1.52%
2023-12-27 0 0.660 0.660 0.730 0.660 0.670 162,000 108,000 0.6667 0.660 0.660 0.730 0.660 0.670 162,000 0.6667 -4.35%
2023-12-22 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2023-12-21 0 0.690 0.690 0.710 0.680 0.680 6,000 4,080 0.6800 0.690 0.690 0.710 0.680 0.680 6,000 0.6800 1.47%
2023-12-20 0 0.680 0.650 0.720 - - 0 0 - 0.680 0.650 0.720 - - 0 - 0.00%
2023-12-19 0 0.680 0.680 0.700 0.680 0.690 52,000 35,380 0.6804 0.680 0.680 0.700 0.680 0.690 52,000 0.6804 3.03%
2023-12-18 0 0.660 0.660 0.690 0.650 0.680 84,000 56,360 0.6710 0.660 0.660 0.690 0.650 0.680 84,000 0.6710 -2.94%
2023-12-15 0 0.680 0.670 0.700 0.680 0.680 8,000 5,420 0.6775 0.680 0.670 0.700 0.680 0.680 8,000 0.6775 4.62%
2023-12-14 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2023-12-13 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2023-12-12 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2023-12-11 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2023-12-08 0 0.650 0.650 0.680 0.630 0.670 110,000 73,100 0.6645 0.650 0.650 0.680 0.630 0.670 110,000 0.6645 3.17%
2023-12-07 0 0.630 0.620 0.660 0.620 0.640 128,000 80,540 0.6292 0.630 0.620 0.660 0.620 0.640 128,000 0.6292 1.61%
2023-12-06 0 0.620 0.620 0.640 0.600 0.620 110,000 68,120 0.6193 0.620 0.620 0.640 0.600 0.620 110,000 0.6193 3.33%
2023-12-05 0 0.600 0.590 0.620 0.580 0.600 116,000 68,540 0.5909 0.600 0.590 0.620 0.580 0.600 116,000 0.5909 0.00%
2023-12-04 0 0.600 0.580 0.620 0.600 0.650 555,364 349,011 0.6284 0.600 0.580 0.620 0.600 0.650 555,364 0.6284 -7.69%
2023-12-01 0 0.650 0.650 0.690 0.650 0.750 240,000 161,280 0.6720 0.650 0.650 0.690 0.650 0.750 240,000 0.6720 -13.33%
2023-11-30 0 0.750 0.750 0.790 0.680 0.760 206,000 144,920 0.7035 0.750 0.750 0.790 0.680 0.760 206,000 0.7035 15.38%
2023-11-29 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2023-11-28 0 0.650 0.650 0.670 0.650 0.670 38,000 25,100 0.6605 0.650 0.650 0.670 0.650 0.670 38,000 0.6605 -2.99%
2023-11-27 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2023-11-24 0 0.670 0.670 0.690 0.670 0.700 38,000 26,320 0.6926 0.670 0.670 0.690 0.670 0.700 38,000 0.6926 -5.63%
2023-11-23 0 0.710 0.710 0.720 0.700 0.710 16,000 11,340 0.7088 0.710 0.710 0.720 0.700 0.710 16,000 0.7088 1.43%
2023-11-22 0 0.700 0.650 0.700 0.650 0.700 112,000 76,380 0.6820 0.700 0.650 0.700 0.650 0.700 112,000 0.6820 2.94%
2023-11-21 0 0.680 0.680 0.700 0.670 0.680 10,000 6,780 0.6780 0.680 0.680 0.700 0.670 0.680 10,000 0.6780 4.62%
2023-11-20 0 0.650 0.650 0.660 0.630 0.660 38,000 24,620 0.6479 0.650 0.650 0.660 0.630 0.660 38,000 0.6479 1.56%
2023-11-17 0 0.640 0.650 0.660 0.630 0.660 78,000 50,600 0.6487 0.640 0.650 0.660 0.630 0.660 78,000 0.6487 -4.48%
2023-11-16 0 0.670 0.660 0.670 0.670 0.670 6,000 4,020 0.6700 0.670 0.660 0.670 0.670 0.670 6,000 0.6700 0.00%
2023-11-15 0 0.670 0.670 0.680 0.670 0.680 44,000 29,820 0.6777 0.670 0.670 0.680 0.670 0.680 44,000 0.6777 0.00%
2023-11-14 0 0.670 0.660 0.680 0.650 0.670 128,000 84,680 0.6616 0.670 0.660 0.680 0.650 0.670 128,000 0.6616 3.08%
2023-11-13 0 0.650 0.650 0.660 0.650 0.710 206,276 139,628 0.6769 0.650 0.650 0.660 0.650 0.710 206,276 0.6769 -4.41%
2023-11-10 0 0.680 0.670 0.720 0.670 0.680 62,000 42,060 0.6784 0.680 0.670 0.720 0.670 0.680 62,000 0.6784 -1.45%
2023-11-09 0 0.690 0.690 0.710 0.670 0.720 200,000 139,700 0.6985 0.690 0.690 0.710 0.670 0.720 200,000 0.6985 -5.48%
2023-11-08 0 0.730 0.720 0.870 0.700 0.800 388,000 286,340 0.7380 0.730 0.720 0.870 0.700 0.800 388,000 0.7380 -8.75%
2023-11-07 0 0.800 0.800 0.860 0.780 0.780 4,000 3,120 0.7800 0.800 0.800 0.860 0.780 0.780 4,000 0.7800 3.90%
2023-11-06 0 0.770 0.760 0.780 0.770 0.810 54,000 42,540 0.7878 0.770 0.760 0.780 0.770 0.810 54,000 0.7878 1.32%
2023-11-03 0 0.760 0.760 0.780 0.750 0.810 288,000 228,060 0.7919 0.760 0.760 0.780 0.750 0.810 288,000 0.7919 -2.56%
2023-11-02 0 0.780 0.780 0.810 0.740 0.790 66,000 51,100 0.7742 0.780 0.780 0.810 0.740 0.790 66,000 0.7742 -8.24%
2023-11-01 0 0.850 0.850 0.890 0.720 0.920 142,000 117,600 0.8282 0.850 0.850 0.890 0.720 0.920 142,000 0.8282 -7.61%
2023-10-31 0 0.920 0.870 0.940 - - 0 0 - 0.920 0.870 0.940 - - 0 - 0.00%
2023-10-30 0 0.920 0.880 0.940 - - 0 0 - 0.920 0.880 0.940 - - 0 - -2.13%
2023-10-27 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2023-10-26 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2023-10-25 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - -2.08%
2023-10-24 0 0.960 0.870 1.020 - - 0 0 - 0.960 0.870 1.020 - - 0 - 0.00%
2023-10-20 0 0.960 0.870 1.050 0.860 0.960 38,000 36,400 0.9579 0.960 0.870 1.050 0.860 0.960 38,000 0.9579 3.23%
2023-10-19 0 0.930 0.890 0.940 - - 0 0 - 0.930 0.890 0.940 - - 0 - -1.06%
2023-10-18 0 0.940 0.880 1.030 0.940 0.940 2,000 1,880 0.9400 0.940 0.880 1.030 0.940 0.940 2,000 0.9400 8.05%
2023-10-17 0 0.870 0.860 0.870 0.870 0.950 76,432 69,044 0.9033 0.870 0.860 0.870 0.870 0.950 76,432 0.9033 -4.40%
2023-10-16 0 0.910 0.910 1.000 - - 0 0 - 0.910 0.910 1.000 - - 0 - 4.60%
2023-10-13 0 0.870 0.870 1.020 0.870 0.990 62,000 54,260 0.8752 0.870 0.870 1.020 0.870 0.990 62,000 0.8752 -10.31%
2023-10-12 0 0.970 0.970 1.040 - - 0 0 - 0.970 0.970 1.040 - - 0 - 4.30%
2023-10-11 0 0.930 0.930 1.050 - - 0 0 - 0.930 0.930 1.050 - - 0 - 3.33%
2023-10-10 0 0.900 0.870 0.910 0.900 0.920 50,150 45,570 0.9087 0.900 0.870 0.910 0.900 0.920 50,150 0.9087 0.00%
2023-10-09 0 0.900 0.900 1.050 0.890 0.890 18,000 16,020 0.8900 0.900 0.900 1.050 0.890 0.890 18,000 0.8900 2.27%
2023-10-06 0 0.880 0.880 0.900 0.860 0.870 4,000 3,460 0.8650 0.880 0.880 0.900 0.860 0.870 4,000 0.8650 3.53%
2023-10-05 0 0.850 0.850 1.050 0.850 0.890 4,000 3,480 0.8700 0.850 0.850 1.050 0.850 0.890 4,000 0.8700 -2.30%
2023-10-04 0 0.870 0.850 0.880 0.870 0.900 90,000 79,480 0.8831 0.870 0.850 0.880 0.870 0.900 90,000 0.8831 -2.25%
2023-10-03 0 0.890 0.890 0.910 0.850 0.890 36,000 31,080 0.8633 0.890 0.890 0.910 0.850 0.890 36,000 0.8633 -2.20%
2023-09-29 0 0.910 0.910 1.040 0.860 0.910 42,000 37,640 0.8962 0.910 0.910 1.040 0.860 0.910 42,000 0.8962 1.11%
2023-09-28 0 0.900 0.900 0.950 0.870 0.950 6,000 5,540 0.9233 0.900 0.900 0.950 0.870 0.950 6,000 0.9233 -4.26%
2023-09-27 0 0.940 0.950 1.050 0.870 1.010 8,000 7,760 0.9700 0.940 0.950 1.050 0.870 1.010 8,000 0.9700 -5.05%
2023-09-26 0 0.990 0.860 1.000 - - 0 0 - 0.990 0.860 1.000 - - 0 - -1.00%
2023-09-25 0 1.000 0.990 1.050 0.960 1.000 8,000 7,760 0.9700 1.000 0.990 1.050 0.960 1.000 8,000 0.9700 -0.99%
2023-09-22 0 1.010 0.950 1.010 0.980 1.010 516,000 520,620 1.0090 1.010 0.950 1.010 0.980 1.010 516,000 1.0090 0.00%
2023-09-21 0 1.010 0.900 1.020 - - 0 0 - 1.010 0.900 1.020 - - 0 - -1.94%
2023-09-20 0 1.030 0.910 1.040 1.030 1.040 8,000 8,260 1.0325 1.030 0.910 1.040 1.030 1.040 8,000 1.0325 -0.96%
2023-09-19 0 1.040 1.030 1.090 1.030 1.100 116,000 123,820 1.0674 1.040 1.030 1.090 1.030 1.100 116,000 1.0674 0.00%
2023-09-18 0 1.040 1.040 1.110 1.030 1.090 88,000 94,280 1.0714 1.040 1.040 1.110 1.030 1.090 88,000 1.0714 -2.80%
2023-09-15 0 1.070 1.070 1.090 1.070 1.090 82,000 87,820 1.0710 1.070 1.070 1.090 1.070 1.090 82,000 1.0710 0.94%
2023-09-14 0 1.060 1.060 1.070 1.060 1.070 4,000 4,260 1.0650 1.060 1.060 1.070 1.060 1.070 4,000 1.0650 0.00%
2023-09-13 0 1.060 1.050 1.110 1.060 1.080 6,000 6,378 1.0630 1.060 1.050 1.110 1.060 1.080 6,000 1.0630 -0.93%
2023-09-12 0 1.070 1.070 1.110 1.050 1.050 10,000 10,500 1.0500 1.070 1.070 1.110 1.050 1.050 10,000 1.0500 3.88%
2023-09-11 0 1.030 1.010 1.030 - - 0 0 - 1.030 1.010 1.030 - - 0 - 0.00%
2023-09-07 0 1.030 1.030 1.110 1.030 1.040 46,000 47,720 1.0374 1.030 1.030 1.110 1.030 1.040 46,000 1.0374 1.98%
2023-09-06 0 1.010 1.000 1.110 1.010 1.030 4,000 4,080 1.0200 1.010 1.000 1.110 1.010 1.030 4,000 1.0200 3.06%
2023-09-05 0 0.980 0.980 0.990 0.980 0.990 6,000 5,920 0.9867 0.980 0.980 0.990 0.980 0.990 6,000 0.9867 -4.85%
2023-09-04 0 1.030 0.980 1.030 0.980 1.030 96,000 97,620 1.0169 1.030 0.980 1.030 0.980 1.030 96,000 1.0169 -0.96%
2023-08-31 0 1.040 1.000 1.040 0.960 1.050 52,000 54,100 1.0404 1.040 1.000 1.040 0.960 1.050 52,000 1.0404 6.12%
2023-08-30 0 0.980 0.980 1.050 - - 0 0 - 0.980 0.980 1.050 - - 0 - 1.03%
2023-08-29 0 0.970 0.970 0.980 0.970 0.970 20,000 19,400 0.9700 0.970 0.970 0.980 0.970 0.970 20,000 0.9700 0.00%
2023-08-28 0 0.970 0.970 1.030 0.970 0.970 24,000 23,280 0.9700 0.970 0.970 1.030 0.970 0.970 24,000 0.9700 0.00%
2023-08-25 0 0.970 0.970 1.050 - - 0 0 - 0.970 0.970 1.050 - - 0 - 0.00%
2023-08-24 0 0.970 0.920 1.050 0.970 0.970 10,000 9,700 0.9700 0.970 0.920 1.050 0.970 0.970 10,000 0.9700 0.00%
2023-08-23 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-08-22 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-08-21 0 0.970 0.940 1.050 0.970 0.980 14,000 13,680 0.9771 0.970 0.940 1.050 0.970 0.980 14,000 0.9771 -1.02%
2023-08-18 0 0.980 0.970 0.980 0.970 0.980 48,000 47,020 0.9796 0.980 0.970 0.980 0.970 0.980 48,000 0.9796 2.08%
2023-08-17 0 0.960 0.960 1.040 0.920 0.920 4,000 3,680 0.9200 0.960 0.960 1.040 0.920 0.920 4,000 0.9200 -4.95%
2023-08-16 0 1.010 1.010 1.050 1.000 1.030 30,000 30,220 1.0073 1.010 1.010 1.050 1.000 1.030 30,000 1.0073 -1.94%
2023-08-15 0 1.030 1.030 1.080 1.020 1.030 8,000 8,220 1.0275 1.030 1.030 1.080 1.020 1.030 8,000 1.0275 -4.63%
2023-08-14 0 1.080 1.050 1.080 1.050 1.080 36,000 38,820 1.0783 1.080 1.050 1.080 1.050 1.080 36,000 1.0783 2.86%
2023-08-11 0 1.050 1.050 1.190 1.050 1.050 2,000 2,100 1.0500 1.050 1.050 1.190 1.050 1.050 2,000 1.0500 -0.94%
2023-08-10 0 1.060 1.050 1.160 - - 0 0 - 1.060 1.050 1.160 - - 0 - 0.00%
2023-08-09 0 1.060 1.050 1.180 - - 0 0 - 1.060 1.050 1.180 - - 0 - 0.00%
2023-08-08 0 1.060 1.010 1.080 - - 0 0 - 1.060 1.010 1.080 - - 0 - -1.85%
2023-08-07 0 1.080 1.010 1.180 1.080 1.080 4,000 4,320 1.0800 1.080 1.010 1.180 1.080 1.080 4,000 1.0800 0.00%
2023-08-04 0 1.080 1.080 1.150 1.080 1.080 54,000 58,320 1.0800 1.080 1.080 1.150 1.080 1.080 54,000 1.0800 0.93%
2023-08-03 0 1.070 1.070 1.130 1.070 1.070 4,000 4,280 1.0700 1.070 1.070 1.130 1.070 1.070 4,000 1.0700 0.00%
2023-08-02 0 1.070 1.070 1.130 1.060 1.060 4,000 4,240 1.0600 1.070 1.070 1.130 1.060 1.060 4,000 1.0600 -5.31%
2023-08-01 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2023-07-31 0 1.130 1.100 1.130 1.130 1.130 4,000 4,460 1.1150 1.130 1.100 1.130 1.130 1.130 4,000 1.1150 5.61%
2023-07-28 0 1.070 1.070 1.110 1.060 1.060 4,000 4,240 1.0600 1.070 1.070 1.110 1.060 1.060 4,000 1.0600 1.90%
2023-07-27 0 1.050 1.050 1.100 1.050 1.050 14,000 14,700 1.0500 1.050 1.050 1.100 1.050 1.050 14,000 1.0500 0.96%
2023-07-26 0 1.040 1.040 1.050 1.040 1.050 16,000 16,740 1.0463 1.040 1.040 1.050 1.040 1.050 16,000 1.0463 0.00%
2023-07-25 0 1.040 1.050 1.090 1.040 1.130 110,000 121,120 1.1011 1.040 1.050 1.090 1.040 1.130 110,000 1.1011 -0.95%
2023-07-24 0 1.050 1.050 1.100 1.050 1.140 10,000 10,860 1.0860 1.050 1.050 1.100 1.050 1.140 10,000 1.0860 0.00%
2023-07-21 0 1.050 1.050 1.130 1.050 1.050 6,000 6,300 1.0500 1.050 1.050 1.130 1.050 1.050 6,000 1.0500 0.96%
2023-07-20 0 1.040 1.040 1.120 1.040 1.040 4,000 4,160 1.0400 1.040 1.040 1.120 1.040 1.040 4,000 1.0400 2.97%
2023-07-19 0 1.010 1.000 1.080 1.000 1.140 70,000 76,560 1.0937 1.010 1.000 1.080 1.000 1.140 70,000 1.0937 5.21%
2023-07-18 0 0.960 0.960 1.040 0.910 1.180 176,000 197,540 1.1224 0.960 0.960 1.040 0.910 1.180 176,000 1.1224 5.49%
2023-07-14 0 0.910 0.910 1.000 0.890 0.950 30,000 27,680 0.9227 0.910 0.910 1.000 0.890 0.950 30,000 0.9227 3.41%
2023-07-13 0 0.880 0.880 0.900 0.870 0.870 8,000 6,960 0.8700 0.880 0.880 0.900 0.870 0.870 8,000 0.8700 2.33%
2023-07-12 0 0.860 0.860 0.880 0.820 0.850 62,000 52,840 0.8523 0.860 0.860 0.880 0.820 0.850 62,000 0.8523 -5.49%
2023-07-11 0 0.910 0.910 0.920 0.850 0.930 84,000 77,020 0.9169 0.910 0.910 0.920 0.850 0.930 84,000 0.9169 -1.09%
2023-07-10 0 0.920 0.920 0.950 0.920 0.960 92,000 86,400 0.9391 0.920 0.920 0.950 0.920 0.960 92,000 0.9391 -3.16%
2023-07-07 0 0.950 0.920 1.040 0.950 1.000 64,000 63,080 0.9856 0.950 0.920 1.040 0.950 1.000 64,000 0.9856 0.00%
2023-07-06 0 0.950 0.940 0.950 0.900 1.060 494,000 459,300 0.9298 0.950 0.940 0.950 0.900 1.060 494,000 0.9298 -12.04%
2023-07-05 0 1.080 1.040 1.160 1.020 1.160 20,000 22,760 1.1380 1.080 1.040 1.160 1.020 1.160 20,000 1.1380 -3.57%
2023-07-04 0 1.120 1.120 1.260 - - 0 0 - 1.120 1.120 1.260 - - 0 - 0.00%
2023-07-03 0 1.120 1.120 1.180 1.120 1.120 4,000 4,480 1.1200 1.120 1.120 1.180 1.120 1.120 4,000 1.1200 0.00%
2023-06-30 0 1.120 1.120 1.180 1.120 1.120 26,000 29,120 1.1200 1.120 1.120 1.180 1.120 1.120 26,000 1.1200 0.00%
2023-06-29 0 1.120 1.120 1.170 1.120 1.170 112,000 127,940 1.1423 1.120 1.120 1.170 1.120 1.170 112,000 1.1423 0.00%
2023-06-28 0 1.120 1.050 1.180 - - 0 0 - 1.120 1.050 1.180 - - 0 - -2.61%
2023-06-27 0 1.150 1.060 1.180 1.100 1.190 268,000 310,060 1.1569 1.150 1.060 1.180 1.100 1.190 268,000 1.1569 2.68%
2023-06-26 0 1.120 1.120 1.230 1.110 1.120 6,000 6,680 1.1133 1.120 1.120 1.230 1.110 1.120 6,000 1.1133 -3.45%
2023-06-23 0 1.160 1.110 1.160 1.110 1.180 282,000 327,160 1.1601 1.160 1.110 1.160 1.110 1.180 282,000 1.1601 -0.85%
2023-06-21 0 1.170 1.140 1.170 1.140 1.180 130,000 153,260 1.1789 1.170 1.140 1.170 1.140 1.180 130,000 1.1789 0.00%
2023-06-20 0 1.170 1.150 1.170 1.150 1.180 28,000 32,380 1.1564 1.170 1.150 1.170 1.150 1.180 28,000 1.1564 4.46%
2023-06-19 0 1.120 1.120 1.160 1.110 1.180 12,000 13,900 1.1583 1.120 1.120 1.160 1.110 1.180 12,000 1.1583 -4.27%
2023-06-16 0 1.170 1.110 1.180 1.050 1.170 82,000 91,180 1.1120 1.170 1.110 1.180 1.050 1.170 82,000 1.1120 4.46%
2023-06-15 0 1.120 1.120 1.160 1.050 1.180 42,000 47,520 1.1314 1.120 1.120 1.160 1.050 1.180 42,000 1.1314 5.66%
2023-06-14 0 1.060 1.060 1.250 - - 0 0 - 1.060 1.060 1.250 - - 0 - 0.95%
2023-06-13 0 1.050 1.050 1.240 - - 0 0 - 1.050 1.050 1.240 - - 0 - 0.00%
2023-06-12 0 1.050 1.050 1.200 - - 0 0 - 1.050 1.050 1.200 - - 0 - 0.00%
2023-06-09 0 1.050 1.050 1.250 1.050 1.060 4,000 4,220 1.0550 1.050 1.050 1.250 1.050 1.060 4,000 1.0550 0.00%
2023-06-08 0 1.050 1.040 1.240 1.040 1.050 26,000 27,280 1.0492 1.050 1.040 1.240 1.040 1.050 26,000 1.0492 -0.94%
2023-06-07 0 1.060 1.040 1.120 1.060 1.060 6,000 6,360 1.0600 1.060 1.040 1.120 1.060 1.060 6,000 1.0600 4.95%
2023-06-06 0 1.010 1.000 1.100 1.010 1.030 46,000 47,300 1.0283 1.010 1.000 1.100 1.010 1.030 46,000 1.0283 0.00%
2023-06-05 0 1.010 1.010 1.140 1.010 1.040 100,000 103,940 1.0394 1.010 1.010 1.140 1.010 1.040 100,000 1.0394 0.00%
2023-06-02 0 1.010 1.000 1.040 1.000 1.010 98,000 98,940 1.0096 1.010 1.000 1.040 1.000 1.010 98,000 1.0096 1.00%
2023-06-01 0 1.000 0.950 0.990 1.000 1.010 24,000 24,200 1.0083 1.000 0.950 0.990 1.000 1.010 24,000 1.0083 -2.91%
2023-05-31 0 1.030 1.020 1.030 1.010 1.040 94,000 96,040 1.0217 1.030 1.020 1.030 1.010 1.040 94,000 1.0217 0.00%
2023-05-30 0 1.030 1.030 1.140 1.030 1.060 4,000 4,180 1.0450 1.030 1.030 1.140 1.030 1.060 4,000 1.0450 -2.83%
2023-05-29 0 1.060 1.060 1.130 1.010 1.150 58,000 60,260 1.0390 1.060 1.060 1.130 1.010 1.150 58,000 1.0390 -0.93%
2023-05-25 0 1.070 1.070 1.250 1.030 1.070 22,000 23,280 1.0582 1.070 1.070 1.250 1.030 1.070 22,000 1.0582 -0.93%
2023-05-24 0 1.080 1.080 1.190 1.060 1.060 4,000 4,240 1.0600 1.080 1.080 1.190 1.060 1.060 4,000 1.0600 -2.70%
2023-05-23 0 1.110 1.100 1.190 1.100 1.110 32,000 35,380 1.1056 1.110 1.100 1.190 1.100 1.110 32,000 1.1056 -1.33%
2023-05-22 0 1.140 1.130 1.180 1.130 1.180 106,000 123,960 1.1694 1.125 1.115 1.164 1.115 1.164 107,413 1.1540 -3.39%
2023-05-19 0 1.180 1.130 1.170 1.120 1.200 24,000 28,520 1.1883 1.164 1.115 1.155 1.105 1.184 24,320 1.1727 -1.67%
2023-05-18 0 1.200 1.130 1.200 1.130 1.200 6,000 6,920 1.1533 1.184 1.115 1.184 1.115 1.184 6,080 1.1382 2.56%
2023-05-17 0 1.170 1.170 1.180 1.160 1.180 480,000 561,560 1.1699 1.155 1.155 1.164 1.145 1.164 486,400 1.1545 0.00%
2023-05-16 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 1.155 1.155 1.184 1.155 1.155 10,133 1.1546 -4.88%
2023-05-15 0 1.230 1.180 1.230 1.170 1.230 346,000 408,780 1.1814 1.214 1.164 1.214 1.155 1.214 350,613 1.1659 5.13%
2023-05-12 0 1.170 1.170 1.230 1.110 1.120 10,000 11,180 1.1180 1.155 1.155 1.214 1.095 1.105 10,133 1.1033 4.46%
2023-05-11 0 1.120 1.120 1.250 1.110 1.120 6,000 6,700 1.1167 1.105 1.105 1.234 1.095 1.105 6,080 1.1020 -1.75%
2023-05-10 0 1.140 1.140 1.200 1.140 1.140 4,000 4,560 1.1400 1.125 1.125 1.184 1.125 1.125 4,053 1.1250 -2.56%
2023-05-09 0 1.170 1.160 1.210 1.160 1.170 8,000 9,320 1.1650 1.155 1.145 1.194 1.145 1.155 8,107 1.1497 -5.65%
2023-05-08 0 1.240 1.160 1.230 1.160 1.240 64,000 77,200 1.2063 1.224 1.145 1.214 1.145 1.224 64,853 1.1904 1.64%
2023-05-05 0 1.220 1.210 1.240 1.210 1.240 46,000 56,500 1.2283 1.204 1.194 1.224 1.194 1.224 46,613 1.2121 -1.61%
2023-05-04 0 1.240 1.160 1.240 - - 0 0 - 1.224 1.145 1.224 - - 0 - -0.80%
2023-05-03 0 1.250 1.150 1.250 1.150 1.250 6,000 7,100 1.1833 1.234 1.135 1.234 1.135 1.234 6,080 1.1678 3.31%
2023-05-02 0 1.210 1.170 1.240 1.170 1.240 50,000 60,840 1.2168 1.194 1.155 1.224 1.155 1.224 50,667 1.2008 4.31%
2023-04-28 0 1.160 1.150 1.220 1.150 1.220 76,000 89,080 1.1721 1.145 1.135 1.204 1.135 1.204 77,013 1.1567 -3.33%
2023-04-27 0 1.200 1.120 1.200 - - 0 0 - 1.184 1.105 1.184 - - 0 - 0.00%
2023-04-26 0 1.200 1.130 1.200 1.180 1.200 8,000 9,560 1.1950 1.184 1.115 1.184 1.164 1.184 8,107 1.1793 1.69%
2023-04-25 0 1.180 1.180 1.220 1.180 1.200 96,000 114,340 1.1910 1.164 1.164 1.204 1.164 1.184 97,280 1.1754 0.00%
2023-04-24 0 1.180 1.170 1.290 1.180 1.200 12,000 14,360 1.1967 1.164 1.155 1.273 1.164 1.184 12,160 1.1809 -1.67%
2023-04-21 0 1.200 1.170 1.200 - - 0 0 - 1.184 1.155 1.184 - - 0 - -3.23%
2023-04-20 0 1.240 1.200 1.250 1.160 1.250 10,000 12,120 1.2120 1.224 1.184 1.234 1.145 1.234 10,133 1.1961 1.64%
2023-04-19 0 1.220 1.200 1.240 1.180 1.280 146,000 177,260 1.2141 1.204 1.184 1.224 1.164 1.263 147,947 1.1981 6.09%
2023-04-18 0 1.150 1.150 1.250 1.130 1.200 146,000 172,560 1.1819 1.135 1.135 1.234 1.115 1.184 147,947 1.1664 -4.17%
2023-04-17 0 1.200 1.120 1.200 1.120 1.200 10,000 11,420 1.1420 1.184 1.105 1.184 1.105 1.184 10,133 1.1270 7.14%
2023-04-14 0 1.120 1.120 1.160 1.110 1.150 172,000 197,480 1.1481 1.105 1.105 1.145 1.095 1.135 174,293 1.1330 1.82%
2023-04-13 0 1.100 1.090 1.100 1.000 1.200 5,138,000 6,151,320 1.1972 1.086 1.076 1.086 0.987 1.184 5,206,507 1.1815 0.92%
2023-04-12 0 1.090 1.090 1.140 1.090 1.130 46,000 50,880 1.1061 1.076 1.076 1.125 1.076 1.115 46,613 1.0915 -5.22%
2023-04-11 0 1.150 1.150 1.200 1.070 1.200 310,000 364,580 1.1761 1.135 1.135 1.184 1.056 1.184 314,133 1.1606 0.00%
2023-04-06 0 1.150 1.100 1.150 1.040 1.200 6,544,000 7,200,020 1.1002 1.135 1.086 1.135 1.026 1.184 6,631,253 1.0858 1.77%
2023-04-04 0 1.130 1.130 1.170 1.100 1.140 100,000 111,300 1.1130 1.115 1.115 1.155 1.086 1.125 101,333 1.0984 0.00%
2023-04-03 0 1.130 1.130 1.190 1.110 1.130 32,000 36,080 1.1275 1.115 1.115 1.174 1.095 1.115 32,427 1.1127 -1.74%
2023-03-31 0 1.150 1.100 1.180 1.130 1.200 228,000 263,440 1.1554 1.135 1.086 1.164 1.115 1.184 231,040 1.1402 4.55%
2023-03-30 0 1.100 1.100 1.120 1.100 1.120 18,000 20,040 1.1133 1.086 1.086 1.105 1.086 1.105 18,240 1.0987 0.00%
2023-03-29 0 1.100 1.100 1.170 1.100 1.200 21,306,000 23,869,180 1.1203 1.086 1.086 1.155 1.086 1.184 21,590,080 1.1056 -3.51%
2023-03-28 0 1.140 1.130 1.200 1.120 1.140 8,000 9,020 1.1275 1.125 1.115 1.184 1.105 1.125 8,107 1.1127 1.79%
2023-03-27 0 1.120 1.120 1.140 1.110 1.150 154,000 174,460 1.1329 1.105 1.105 1.125 1.095 1.135 156,053 1.1180 1.82%
2023-03-24 0 1.100 1.100 1.150 1.080 1.150 230,000 258,540 1.1241 1.086 1.086 1.135 1.066 1.135 233,067 1.1093 -1.79%
2023-03-23 0 1.120 1.120 1.150 1.030 1.230 112,016 132,335 1.1814 1.105 1.105 1.135 1.016 1.214 113,510 1.1658 -0.88%
2023-03-22 0 1.130 1.130 1.190 1.120 1.170 198,000 225,140 1.1371 1.115 1.115 1.174 1.105 1.155 200,640 1.1221 -1.74%
2023-03-21 0 1.150 1.140 1.190 1.130 1.190 138,000 158,780 1.1506 1.135 1.125 1.174 1.115 1.174 139,840 1.1354 -0.86%
2023-03-20 0 1.160 1.140 1.210 1.140 1.240 370,000 428,700 1.1586 1.145 1.125 1.194 1.125 1.224 374,933 1.1434 -4.13%
2023-03-17 0 1.210 1.210 1.240 1.200 1.240 208,000 251,980 1.2114 1.194 1.194 1.224 1.184 1.224 210,773 1.1955 -0.82%
2023-03-16 0 1.220 1.220 1.240 1.210 1.450 35,730,000 43,323,020 1.2125 1.204 1.204 1.224 1.194 1.431 36,206,400 1.1966 0.00%
2023-03-15 0 1.220 1.220 1.270 1.210 1.300 182,000 229,120 1.2589 1.204 1.204 1.253 1.194 1.283 184,427 1.2423 0.83%
2023-03-14 0 1.210 1.210 1.250 1.210 1.250 72,000 88,560 1.2300 1.194 1.194 1.234 1.194 1.234 72,960 1.2138 -6.92%
2023-03-13 0 1.300 1.230 1.300 1.220 1.300 170,000 211,900 1.2465 1.283 1.214 1.283 1.204 1.283 172,267 1.2301 2.36%
2023-03-10 0 1.270 1.230 1.270 1.230 1.270 72,000 89,800 1.2472 1.253 1.214 1.253 1.214 1.253 72,960 1.2308 -2.31%
2023-03-09 0 1.300 1.250 1.300 1.230 1.300 64,000 81,640 1.2756 1.283 1.234 1.283 1.214 1.283 64,853 1.2588 3.17%
2023-03-08 0 1.260 1.210 1.260 1.210 1.300 210,000 261,220 1.2439 1.243 1.194 1.243 1.194 1.283 212,800 1.2275 1.61%
2023-03-07 0 1.240 1.220 1.240 1.210 1.370 284,000 355,600 1.2521 1.224 1.204 1.224 1.194 1.352 287,787 1.2356 -3.88%
2023-03-06 0 1.290 1.290 1.330 1.280 1.320 112,000 144,520 1.2904 1.273 1.273 1.313 1.263 1.303 113,493 1.2734 -3.73%
2023-03-03 0 1.340 1.300 1.340 1.300 1.340 130,000 171,140 1.3165 1.322 1.283 1.322 1.283 1.322 131,733 1.2991 3.08%
2023-03-02 0 1.300 1.310 1.320 1.250 1.480 9,734,000 12,317,460 1.2654 1.283 1.293 1.303 1.234 1.461 9,863,787 1.2488 4.00%
2023-03-01 0 1.250 1.250 1.280 1.250 1.300 168,000 214,520 1.2769 1.234 1.234 1.263 1.234 1.283 170,240 1.2601 -1.57%
2023-02-28 0 1.270 1.270 1.300 1.240 1.290 248,000 316,100 1.2746 1.253 1.253 1.283 1.224 1.273 251,307 1.2578 -1.55%
2023-02-27 0 1.290 1.260 1.290 - - 0 0 - 1.273 1.243 1.273 - - 0 - -1.53%
2023-02-24 0 1.310 1.310 1.320 1.280 1.310 184,000 237,160 1.2889 1.293 1.293 1.303 1.263 1.293 186,453 1.2720 0.00%
2023-02-23 0 1.310 1.280 1.310 1.270 1.330 140,000 182,020 1.3001 1.293 1.263 1.293 1.253 1.313 141,867 1.2830 0.77%
2023-02-22 0 1.300 1.260 1.300 1.260 1.300 240,000 307,640 1.2818 1.283 1.243 1.283 1.243 1.283 243,200 1.2650 2.36%
2023-02-21 0 1.270 1.260 1.290 1.250 1.300 166,000 213,194 1.2843 1.253 1.243 1.273 1.234 1.283 168,213 1.2674 -0.78%
2023-02-20 0 1.280 1.280 1.300 1.270 1.310 310,000 397,900 1.2835 1.263 1.263 1.283 1.253 1.293 314,133 1.2667 -2.29%
2023-02-17 0 1.310 1.310 1.340 1.300 1.320 132,000 173,600 1.3152 1.293 1.293 1.322 1.283 1.303 133,760 1.2978 -2.24%
2023-02-16 0 1.340 1.340 1.360 1.320 1.370 398,000 535,960 1.3466 1.322 1.322 1.342 1.303 1.352 403,307 1.3289 -1.47%
2023-02-15 0 1.360 1.360 1.380 1.330 1.360 170,000 229,720 1.3513 1.342 1.342 1.362 1.313 1.342 172,267 1.3335 -3.55%
2023-02-14 0 1.410 1.370 1.410 1.330 1.410 212,000 288,020 1.3586 1.391 1.352 1.391 1.313 1.391 214,827 1.3407 3.68%
2023-02-13 0 1.360 1.360 1.380 1.350 1.500 160,006 222,768 1.3922 1.342 1.342 1.362 1.332 1.480 162,139 1.3739 -2.86%
2023-02-10 0 1.400 1.400 1.420 1.320 1.420 497,210 677,273 1.3621 1.382 1.382 1.401 1.303 1.401 503,839 1.3442 2.19%
2023-02-09 0 1.370 1.350 1.380 1.300 1.400 430,000 580,360 1.3497 1.352 1.332 1.362 1.283 1.382 435,733 1.3319 -1.44%
2023-02-08 0 1.390 1.390 1.410 1.340 1.410 256,000 350,820 1.3704 1.372 1.372 1.391 1.322 1.391 259,413 1.3524 0.72%
2023-02-07 0 1.380 1.380 1.440 1.380 1.510 678,000 970,440 1.4313 1.362 1.362 1.421 1.362 1.490 687,040 1.4125 -9.80%
2023-02-06 0 1.530 1.520 1.530 1.370 1.530 514,000 728,020 1.4164 1.510 1.500 1.510 1.352 1.510 520,853 1.3977 4.79%
2023-02-03 0 1.460 1.430 1.480 1.370 1.750 61,537,000 78,916,435 1.2824 1.441 1.411 1.461 1.352 1.727 62,357,493 1.2655 8.15%
2023-02-02 0 1.350 1.320 1.350 1.280 1.360 332,000 439,180 1.3228 1.332 1.303 1.332 1.263 1.342 336,427 1.3054 5.47%
2023-02-01 0 1.280 1.270 1.280 1.250 1.330 436,000 571,200 1.3101 1.263 1.253 1.263 1.234 1.313 441,813 1.2929 -4.48%
2023-01-31 0 1.340 1.330 1.370 1.340 1.380 166,000 224,260 1.3510 1.322 1.313 1.352 1.322 1.362 168,213 1.3332 -0.74%
2023-01-30 0 1.350 1.350 1.360 1.300 1.360 198,000 262,600 1.3263 1.332 1.332 1.342 1.283 1.342 200,640 1.3088 0.75%
2023-01-27 0 1.340 1.330 1.370 1.290 1.380 462,000 619,180 1.3402 1.322 1.313 1.352 1.273 1.362 468,160 1.3226 -2.90%
2023-01-26 0 1.380 1.380 1.430 1.360 1.430 538,000 756,540 1.4062 1.362 1.362 1.411 1.342 1.411 545,173 1.3877 -3.50%
2023-01-20 0 1.430 1.400 1.450 1.400 1.450 378,000 534,060 1.4129 1.411 1.382 1.431 1.382 1.431 383,040 1.3943 2.88%
2023-01-19 0 1.390 1.390 1.420 1.390 1.460 760,000 1,069,540 1.4073 1.372 1.372 1.401 1.372 1.441 770,133 1.3888 -2.80%
2023-01-18 0 1.430 1.410 1.430 1.280 1.450 1,966,000 2,705,580 1.3762 1.411 1.391 1.411 1.263 1.431 1,992,213 1.3581 11.72%
2023-01-17 0 1.280 1.270 1.280 1.270 1.330 32,000 41,120 1.2850 1.263 1.253 1.263 1.253 1.313 32,427 1.2681 -5.19%
2023-01-16 0 1.350 1.290 1.350 1.270 1.350 220,000 289,364 1.3153 1.332 1.273 1.332 1.253 1.332 222,933 1.2980 7.14%
2023-01-13 0 1.260 1.260 1.290 1.230 1.360 422,000 549,620 1.3024 1.243 1.243 1.273 1.214 1.342 427,627 1.2853 -1.56%
2023-01-12 0 1.280 1.250 1.320 1.220 1.290 460,646 576,675 1.2519 1.263 1.234 1.303 1.204 1.273 466,788 1.2354 0.79%
2023-01-11 0 1.270 1.280 1.290 1.270 1.400 1,024,000 1,335,398 1.3041 1.253 1.263 1.273 1.253 1.382 1,037,653 1.2869 -6.62%
2023-01-10 0 1.360 1.350 1.370 1.350 1.490 1,028,006 1,446,878 1.4075 1.342 1.332 1.352 1.332 1.470 1,041,713 1.3889 -3.55%
2023-01-09 0 1.410 1.400 1.410 1.350 1.450 732,000 1,028,560 1.4051 1.391 1.382 1.391 1.332 1.431 741,760 1.3866 1.44%
2023-01-06 0 1.390 1.370 1.390 1.320 1.420 986,000 1,353,600 1.3728 1.372 1.352 1.372 1.303 1.401 999,147 1.3548 6.11%
2023-01-05 0 1.310 1.310 1.370 1.280 1.380 968,000 1,264,360 1.3062 1.293 1.293 1.352 1.263 1.362 980,907 1.2890 -4.38%
2023-01-04 0 1.370 1.370 1.380 1.160 1.600 57,670,007 65,984,130 1.1442 1.352 1.352 1.362 1.145 1.579 58,438,940 1.1291 23.42%
2023-01-03 0 1.110 1.110 1.130 1.100 1.260 1,550,000 1,774,540 1.1449 1.095 1.095 1.115 1.086 1.243 1,570,667 1.1298 -8.26%
2022-12-30 0 1.210 1.190 1.210 1.160 1.240 448,000 541,940 1.2097 1.194 1.174 1.194 1.145 1.224 453,973 1.1938 -1.63%
2022-12-29 0 1.230 1.200 1.230 1.160 1.290 432,000 520,200 1.2042 1.214 1.184 1.214 1.145 1.273 437,760 1.1883 -3.91%
2022-12-28 0 1.280 1.270 1.310 1.220 1.390 1,140,000 1,463,200 1.2835 1.263 1.253 1.293 1.204 1.372 1,155,200 1.2666 -9.22%
2022-12-23 0 1.410 1.410 1.420 1.130 1.680 6,160,000 8,449,060 1.3716 1.391 1.391 1.401 1.115 1.658 6,242,133 1.3536 24.78%
2022-12-22 0 1.130 1.130 1.160 1.120 1.190 295,993 339,450 1.1468 1.115 1.115 1.145 1.105 1.174 299,940 1.1317 0.89%
2022-12-21 0 1.120 1.120 1.140 1.080 1.270 1,050,000 1,196,980 1.1400 1.105 1.105 1.125 1.066 1.253 1,064,000 1.1250 -1.75%
2022-12-20 0 1.140 1.140 1.180 1.100 1.270 1,335,994 1,571,599 1.1764 1.125 1.125 1.164 1.086 1.253 1,353,807 1.1609 -5.00%
2022-12-19 0 1.200 1.190 1.200 1.030 1.390 2,782,000 3,469,120 1.2470 1.184 1.174 1.184 1.016 1.372 2,819,093 1.2306 13.21%
2022-12-16 0 1.060 1.060 1.110 1.040 1.160 428,000 467,700 1.0928 1.046 1.046 1.095 1.026 1.145 433,707 1.0784 8.16%
2022-12-15 0 0.980 0.980 1.000 0.960 1.120 828,000 839,519 1.0139 0.967 0.967 0.987 0.947 1.105 839,040 1.0006 -9.26%
2022-12-14 0 1.080 1.080 1.110 0.970 1.440 3,798,000 4,490,140 1.1822 1.066 1.066 1.095 0.957 1.421 3,848,640 1.1667 11.34%
2022-12-13 0 0.970 0.970 0.980 0.960 0.990 90,000 87,800 0.9756 0.957 0.957 0.967 0.947 0.977 91,200 0.9627 -2.02%
2022-12-12 0 0.990 0.990 1.030 0.940 1.030 262,000 256,460 0.9789 0.977 0.977 1.016 0.928 1.016 265,493 0.9660 7.61%
2022-12-09 0 0.920 0.920 0.970 0.910 0.990 614,000 591,900 0.9640 0.908 0.908 0.957 0.898 0.977 622,187 0.9513 -6.12%
2022-12-08 0 0.980 0.980 1.050 0.930 1.050 378,000 384,160 1.0163 0.967 0.967 1.036 0.918 1.036 383,040 1.0029 1.03%
2022-12-07 0 0.970 0.970 1.010 0.940 1.020 336,000 335,080 0.9973 0.957 0.957 0.997 0.928 1.007 340,480 0.9841 0.00%
2022-12-06 0 0.970 0.970 1.030 0.950 0.970 62,000 59,500 0.9597 0.957 0.957 1.016 0.937 0.957 62,827 0.9471 -3.00%
2022-12-05 0 1.000 1.000 1.040 0.960 1.060 368,644 371,518 1.0078 0.987 0.987 1.026 0.947 1.046 373,559 0.9945 -4.76%
2022-12-02 0 1.050 1.040 1.060 1.020 1.180 654,644 713,647 1.0901 1.036 1.026 1.046 1.007 1.164 663,373 1.0758 -7.89%
2022-12-01 0 1.140 1.080 1.140 0.870 1.300 3,126,000 3,125,871 1.0000 1.125 1.066 1.125 0.859 1.283 3,167,680 0.9868 25.27%
2022-11-30 0 0.910 0.910 0.920 0.800 1.040 6,848,000 6,231,620 0.9100 0.898 0.898 0.908 0.789 1.026 6,939,307 0.8980 -16.51%
2022-11-29 0 1.090 1.010 1.090 1.050 1.210 686,000 751,420 1.0954 1.076 0.997 1.076 1.036 1.194 695,147 1.0810 -6.03%
2022-11-28 0 1.160 1.170 1.230 1.100 1.170 200,000 225,920 1.1296 1.145 1.155 1.214 1.086 1.155 202,667 1.1147 0.87%
2022-11-25 0 1.150 1.130 1.150 1.100 1.150 40,000 44,920 1.1230 1.135 1.115 1.135 1.086 1.135 40,533 1.1082 -2.54%
2022-11-24 0 1.180 1.100 1.260 1.120 1.250 366,000 428,280 1.1702 1.164 1.086 1.243 1.105 1.234 370,880 1.1548 -0.84%
2022-11-23 0 1.190 1.130 1.190 1.080 1.230 358,000 414,568 1.1580 1.174 1.115 1.174 1.066 1.214 362,773 1.1428 -3.25%
2022-11-22 0 1.230 1.220 1.230 1.220 1.500 364,000 484,140 1.3301 1.214 1.204 1.214 1.204 1.480 368,853 1.3126 -22.15%
2022-11-21 0 1.580 1.580 1.650 1.520 1.830 1,846,000 3,138,040 1.6999 1.559 1.559 1.628 1.500 1.806 1,870,613 1.6775 3.95%
2022-11-18 0 1.520 1.520 1.530 1.110 1.720 1,496,000 2,079,380 1.3900 1.500 1.500 1.510 1.095 1.697 1,515,947 1.3717 46.15%
2022-11-17 0 1.040 1.000 1.040 0.850 1.130 516,000 523,380 1.0143 1.026 0.987 1.026 0.839 1.115 522,880 1.0010 20.93%
2022-11-16 0 0.860 0.860 0.870 0.800 0.940 12,127,990 9,958,063 0.8211 0.849 0.849 0.859 0.789 0.928 12,289,697 0.8103 4.88%
2022-11-15 0 0.820 0.770 0.820 0.780 0.940 320,000 281,270 0.8790 0.809 0.760 0.809 0.770 0.928 324,267 0.8674 -6.82%
2022-11-14 0 0.880 0.860 0.880 0.880 1.020 450,000 418,340 0.9296 0.868 0.849 0.868 0.868 1.007 456,000 0.9174 -7.37%
2022-11-11 0 0.950 0.910 0.970 0.890 0.960 118,000 111,600 0.9458 0.937 0.898 0.957 0.878 0.947 119,573 0.9333 0.00%
2022-11-10 0 0.950 0.920 0.950 0.920 1.010 266,000 255,560 0.9608 0.937 0.908 0.937 0.908 0.997 269,547 0.9481 -7.77%
2022-11-09 0 1.030 1.030 1.070 1.010 1.150 236,000 251,540 1.0658 1.016 1.016 1.056 0.997 1.135 239,147 1.0518 -9.65%
2022-11-08 0 1.140 1.120 1.140 1.100 1.220 44,000 50,600 1.1500 1.125 1.105 1.125 1.086 1.204 44,587 1.1349 -5.79%
2022-11-07 0 1.210 1.210 1.240 1.050 1.210 66,000 74,760 1.1327 1.194 1.194 1.224 1.036 1.194 66,880 1.1178 10.00%
2022-11-04 0 1.100 1.100 1.140 1.060 1.150 162,000 179,820 1.1100 1.086 1.086 1.125 1.046 1.135 164,160 1.0954 -4.35%
2022-11-03 0 1.150 1.020 1.110 1.150 1.150 4,000 4,600 1.1500 1.135 1.007 1.095 1.135 1.135 4,053 1.1349 0.00%
2022-11-02 0 1.150 1.050 1.160 - - 0 0 - 1.135 1.036 1.145 - - 0 - 0.00%
2022-11-01 0 1.150 1.150 1.180 1.110 1.270 70,000 79,940 1.1420 1.135 1.135 1.164 1.095 1.253 70,933 1.1270 3.60%
2022-10-31 0 1.110 1.100 1.110 1.110 1.310 3,158,000 3,611,688 1.1437 1.095 1.086 1.095 1.095 1.293 3,200,107 1.1286 -2.63%
2022-10-28 0 1.140 1.130 1.140 1.130 1.250 294,000 344,238 1.1709 1.125 1.115 1.125 1.115 1.234 297,920 1.1555 -12.98%
2022-10-27 0 1.310 1.310 1.320 1.000 1.310 298,000 371,580 1.2469 1.293 1.293 1.303 0.987 1.293 301,973 1.2305 3.15%
2022-10-26 0 1.270 1.250 1.270 1.000 1.290 478,000 551,420 1.1536 1.253 1.234 1.253 0.987 1.273 484,373 1.1384 8.55%
2022-10-25 0 1.170 1.160 1.170 1.020 1.350 1,459,994 1,844,595 1.2634 1.155 1.145 1.155 1.007 1.332 1,479,461 1.2468 2.63%
2022-10-24 0 1.140 1.130 1.140 1.000 1.190 316,000 353,958 1.1201 1.125 1.115 1.125 0.987 1.174 320,213 1.1054 -3.39%
2022-10-21 0 1.180 1.160 1.180 1.180 1.290 78,000 95,000 1.2179 1.164 1.145 1.164 1.164 1.273 79,040 1.2019 -3.28%
2022-10-20 0 1.220 1.210 1.220 1.160 1.250 2,714,203 3,297,195 1.2148 1.204 1.194 1.204 1.145 1.234 2,750,392 1.1988 0.00%
2022-10-19 0 1.220 1.200 1.220 1.190 1.220 56,000 67,510 1.2055 1.204 1.184 1.204 1.174 1.204 56,747 1.1897 -3.17%
2022-10-18 0 1.260 1.200 1.260 1.180 1.260 88,000 109,320 1.2423 1.243 1.184 1.243 1.164 1.243 89,173 1.2259 4.13%
2022-10-17 0 1.210 1.190 1.210 1.140 1.210 42,000 49,180 1.1710 1.194 1.174 1.194 1.125 1.194 42,560 1.1555 0.00%
2022-10-14 0 1.210 1.200 1.210 1.160 1.250 532,000 640,680 1.2043 1.194 1.184 1.194 1.145 1.234 539,093 1.1884 0.83%
2022-10-13 0 1.200 1.190 1.200 1.150 1.260 972,000 1,166,780 1.2004 1.184 1.174 1.184 1.135 1.243 984,960 1.1846 -2.44%
2022-10-12 0 1.230 1.230 1.290 1.220 1.340 316,000 395,440 1.2514 1.214 1.214 1.273 1.204 1.322 320,213 1.2349 -10.22%
2022-10-11 0 1.370 1.300 1.370 1.230 1.450 1,520,000 1,972,840 1.2979 1.352 1.283 1.352 1.214 1.431 1,540,267 1.2808 9.60%
2022-10-10 0 1.250 1.220 1.260 1.210 1.280 472,000 580,060 1.2289 1.234 1.204 1.243 1.194 1.263 478,293 1.2128 -2.34%
2022-10-07 0 1.280 1.240 1.290 1.240 1.390 1,004,000 1,281,760 1.2767 1.263 1.224 1.273 1.224 1.372 1,017,387 1.2599 -7.25%
2022-10-06 0 1.380 1.380 1.400 1.350 1.550 290,000 403,160 1.3902 1.362 1.362 1.382 1.332 1.530 293,867 1.3719 -11.54%
2022-10-05 0 1.560 1.470 1.560 1.280 1.560 809,994 1,130,762 1.3960 1.539 1.451 1.539 1.263 1.539 820,794 1.3776 24.80%
2022-10-03 0 1.250 1.230 1.250 1.200 1.430 754,000 956,740 1.2689 1.234 1.214 1.234 1.184 1.411 764,053 1.2522 -16.11%
2022-09-30 0 1.490 1.460 1.490 1.450 1.770 2,160,000 3,468,500 1.6058 1.470 1.441 1.470 1.431 1.747 2,188,800 1.5847 -12.87%
2022-09-29 0 1.710 1.710 1.760 1.630 1.850 2,140,000 3,715,640 1.7363 1.688 1.688 1.737 1.609 1.826 2,168,533 1.7134 7.55%
2022-09-28 0 1.590 1.520 1.590 1.420 1.680 1,938,000 2,912,732 1.5030 1.569 1.500 1.569 1.401 1.658 1,963,840 1.4832 2.58%
2022-09-27 0 1.550 1.560 1.650 1.600 1.860 1,424,000 2,368,820 1.6635 1.530 1.539 1.628 1.579 1.836 1,442,987 1.6416 -11.43%
2022-09-26 0 1.750 1.740 1.750 1.700 1.920 2,366,000 4,228,698 1.7873 1.727 1.717 1.727 1.678 1.895 2,397,547 1.7638 0.57%
2022-09-23 0 1.740 1.700 1.740 1.720 1.900 2,168,000 3,935,940 1.8155 1.717 1.678 1.717 1.697 1.875 2,196,907 1.7916 -1.69%
2022-09-22 0 1.770 1.760 1.770 1.650 1.860 968,000 1,701,160 1.7574 1.747 1.737 1.747 1.628 1.836 980,907 1.7343 -2.75%
2022-09-21 0 1.820 1.810 1.850 1.790 2.020 2,150,000 3,985,020 1.8535 1.796 1.786 1.826 1.766 1.993 2,178,667 1.8291 -6.19%
2022-09-20 0 1.940 1.860 1.940 1.860 2.180 1,724,000 3,363,788 1.9512 1.914 1.836 1.914 1.836 2.151 1,746,987 1.9255 -1.52%
2022-09-19 0 1.970 1.910 1.970 1.900 2.190 1,478,000 2,948,260 1.9948 1.944 1.885 1.944 1.875 2.161 1,497,707 1.9685 -3.43%
2022-09-16 0 2.040 2.030 2.040 1.970 2.340 1,680,000 3,575,362 2.1282 2.013 2.003 2.013 1.944 2.309 1,702,400 2.1002 -10.13%
2022-09-15 0 2.270 2.260 2.340 2.270 2.620 2,208,000 5,309,580 2.4047 2.240 2.230 2.309 2.240 2.586 2,237,440 2.3731 -11.67%
2022-09-14 0 2.570 2.440 2.570 2.440 2.630 1,888,000 4,807,760 2.5465 2.536 2.408 2.536 2.408 2.595 1,913,173 2.5130 4.90%
2022-09-13 0 2.450 2.450 2.590 2.420 2.680 1,070,000 2,746,080 2.5664 2.418 2.418 2.556 2.388 2.645 1,084,267 2.5327 -10.91%
2022-09-09 0 2.750 2.570 2.750 2.590 2.750 884,000 2,342,820 2.6502 2.714 2.536 2.714 2.556 2.714 895,787 2.6154 3.38%
2022-09-08 0 2.660 2.570 2.660 2.540 2.810 974,000 2,585,840 2.6549 2.625 2.536 2.625 2.507 2.773 986,987 2.6199 -3.97%
2022-09-07 0 2.770 2.730 2.770 2.620 2.800 820,000 2,255,640 2.7508 2.734 2.694 2.734 2.586 2.763 830,933 2.7146 5.32%
2022-09-06 0 2.630 2.590 2.630 2.420 2.660 1,274,000 3,214,520 2.5232 2.595 2.556 2.595 2.388 2.625 1,290,987 2.4900 5.20%
2022-09-05 0 2.500 2.430 2.500 2.500 2.900 1,088,000 2,856,780 2.6257 2.467 2.398 2.467 2.467 2.862 1,102,507 2.5912 -8.76%
2022-09-02 0 2.740 2.610 2.750 2.600 3.130 944,000 2,595,820 2.7498 2.704 2.576 2.714 2.566 3.089 956,587 2.7136 -7.74%
2022-09-01 0 2.970 2.920 2.970 2.920 3.310 1,066,000 3,205,680 3.0072 2.931 2.882 2.931 2.882 3.266 1,080,213 2.9676 -6.90%
2022-08-31 0 3.190 3.020 3.040 3.170 3.530 814,000 2,724,600 3.3472 3.148 2.980 3.000 3.128 3.484 824,853 3.3031 -8.86%
2022-08-30 0 3.500 3.480 3.500 3.420 3.600 682,000 2,402,060 3.5221 3.454 3.434 3.454 3.375 3.553 691,093 3.4757 1.16%
2022-08-29 0 3.460 3.420 3.510 3.420 3.550 772,000 2,686,980 3.4805 3.414 3.375 3.464 3.375 3.503 782,293 3.4347 -2.26%
2022-08-26 0 3.540 3.500 3.540 3.330 3.560 754,000 2,613,220 3.4658 3.493 3.454 3.493 3.286 3.513 764,053 3.4202 4.42%
2022-08-25 0 3.390 3.350 3.400 3.320 3.400 432,000 1,453,920 3.3656 3.345 3.306 3.355 3.276 3.355 437,760 3.3213 -0.29%
2022-08-24 0 3.400 3.250 3.400 3.250 3.400 678,000 2,224,780 3.2814 3.355 3.207 3.355 3.207 3.355 687,040 3.2382 4.29%
2022-08-23 0 3.260 3.260 3.310 3.250 3.430 774,000 2,585,000 3.3398 3.217 3.217 3.266 3.207 3.385 784,320 3.2958 -4.40%
2022-08-22 0 3.410 3.260 3.440 3.290 3.410 726,000 2,439,160 3.3597 3.365 3.217 3.395 3.247 3.365 735,680 3.3155 3.02%
2022-08-19 0 3.310 3.310 3.360 3.280 3.450 784,000 2,612,800 3.3327 3.266 3.266 3.316 3.237 3.405 794,453 3.2888 -1.78%
2022-08-18 0 3.370 3.370 3.450 3.360 3.650 768,000 2,658,420 3.4615 3.326 3.326 3.405 3.316 3.602 778,240 3.4159 -5.87%
2022-08-17 0 3.580 3.480 3.580 3.350 3.590 742,000 2,587,860 3.4877 3.533 3.434 3.533 3.306 3.543 751,893 3.4418 1.13%
2022-08-16 0 3.540 3.350 3.540 3.310 3.540 744,000 2,496,200 3.3551 3.493 3.306 3.493 3.266 3.493 753,920 3.3110 3.81%
2022-08-15 0 3.410 3.270 3.490 3.230 3.510 768,000 2,590,120 3.3726 3.365 3.227 3.444 3.188 3.464 778,240 3.3282 -0.58%
2022-08-12 0 3.430 3.320 3.460 3.250 3.540 788,000 2,661,704 3.3778 3.385 3.276 3.414 3.207 3.493 798,507 3.3334 -4.19%
2022-08-11 0 3.580 3.580 3.610 3.440 3.690 678,000 2,437,880 3.5957 3.533 3.533 3.562 3.395 3.641 687,040 3.5484 -5.29%
2022-08-10 0 3.780 3.580 3.780 3.420 3.780 694,000 2,489,300 3.5869 3.730 3.533 3.730 3.375 3.730 703,253 3.5397 5.00%
2022-08-09 0 3.600 3.550 3.660 3.560 3.790 718,000 2,647,680 3.6876 3.553 3.503 3.612 3.513 3.740 727,573 3.6391 -4.51%
2022-08-08 0 3.770 3.710 3.770 3.660 3.770 660,000 2,463,700 3.7329 3.720 3.661 3.720 3.612 3.720 668,800 3.6838 1.07%
2022-08-05 0 3.730 3.650 3.730 3.450 3.690 586,000 2,072,900 3.5374 3.681 3.602 3.681 3.405 3.641 593,813 3.4908 4.78%
2022-08-04 0 3.560 3.490 3.560 3.390 3.560 672,000 2,336,020 3.4762 3.513 3.444 3.513 3.345 3.513 680,960 3.4305 4.71%
2022-08-03 0 3.400 3.280 3.400 3.270 3.420 664,000 2,218,180 3.3406 3.355 3.237 3.355 3.227 3.375 672,853 3.2967 1.80%
2022-08-02 0 3.340 3.100 3.230 3.100 3.470 796,000 2,552,000 3.2060 3.296 3.059 3.188 3.059 3.424 806,613 3.1638 -1.76%
2022-08-01 0 3.400 3.360 3.400 3.280 3.760 876,000 3,020,760 3.4484 3.355 3.316 3.355 3.237 3.711 887,680 3.4030 -10.05%
2022-07-29 0 3.780 3.700 3.780 3.740 3.820 642,000 2,423,700 3.7752 3.730 3.651 3.730 3.691 3.770 650,560 3.7256 -3.57%
2022-07-28 0 3.920 3.860 3.920 3.670 4.010 670,000 2,525,080 3.7688 3.868 3.809 3.868 3.622 3.957 678,933 3.7192 6.23%
2022-07-27 0 3.690 3.640 3.690 3.510 3.710 818,000 2,982,460 3.6460 3.641 3.592 3.641 3.464 3.661 828,907 3.5981 3.94%
2022-07-26 0 3.550 3.490 3.550 3.420 3.570 696,000 2,449,660 3.5196 3.503 3.444 3.503 3.375 3.523 705,280 3.4733 2.01%
2022-07-25 0 3.480 3.450 3.490 3.460 3.700 598,000 2,088,560 3.4926 3.434 3.405 3.444 3.414 3.651 605,973 3.4466 -1.69%
2022-07-22 0 3.540 3.460 3.560 3.440 3.560 764,000 2,660,840 3.4828 3.493 3.414 3.513 3.395 3.513 774,187 3.4369 2.91%
2022-07-21 0 3.440 3.350 3.440 3.370 3.530 660,000 2,251,360 3.4112 3.395 3.306 3.395 3.326 3.484 668,800 3.3663 -0.29%
2022-07-20 0 3.450 3.410 3.470 3.450 3.750 706,000 2,507,080 3.5511 3.405 3.365 3.424 3.405 3.701 715,413 3.5044 -3.09%
2022-07-19 0 3.560 3.470 3.560 3.380 3.590 640,000 2,229,060 3.4829 3.513 3.424 3.513 3.336 3.543 648,533 3.4371 6.59%
2022-07-18 0 3.340 3.310 3.460 3.320 3.560 614,000 2,078,500 3.3852 3.296 3.266 3.414 3.276 3.513 622,187 3.3406 -5.38%
2022-07-15 0 3.530 - 3.550 3.440 3.610 596,000 2,099,120 3.5220 3.484 - 3.503 3.395 3.562 603,947 3.4757 0.86%
2022-07-14 0 3.500 3.450 3.510 3.380 3.520 618,000 2,130,660 3.4477 3.454 3.405 3.464 3.336 3.474 626,240 3.4023 0.86%
2022-07-13 0 3.470 3.470 3.480 3.120 3.470 772,000 2,487,380 3.2220 3.424 3.424 3.434 3.079 3.424 782,293 3.1796 10.86%
2022-07-12 0 3.130 3.100 3.130 3.050 3.190 804,000 2,510,760 3.1228 3.089 3.059 3.089 3.010 3.148 814,720 3.0817 -1.88%
2022-07-11 0 3.190 3.100 3.210 3.090 3.330 942,000 2,955,640 3.1376 3.148 3.059 3.168 3.049 3.286 954,560 3.0963 -4.49%
2022-07-08 0 3.340 3.260 3.310 3.340 3.570 654,000 2,233,480 3.4151 3.296 3.217 3.266 3.296 3.523 662,720 3.3702 -6.70%
2022-07-07 0 3.580 3.450 3.480 3.450 3.690 628,000 2,217,740 3.5314 3.533 3.405 3.434 3.405 3.641 636,373 3.4850 -0.28%
2022-07-06 0 3.590 3.310 3.600 3.280 3.600 788,000 2,641,380 3.3520 3.543 3.266 3.553 3.237 3.553 798,507 3.3079 6.53%
2022-07-05 0 3.370 3.350 3.360 3.360 3.730 724,000 2,520,520 3.4814 3.326 3.306 3.316 3.316 3.681 733,653 3.4356 -8.42%
2022-07-04 0 3.680 3.670 3.680 3.680 3.970 632,000 2,403,980 3.8038 3.632 3.622 3.632 3.632 3.918 640,427 3.7537 -7.54%
2022-06-30 0 3.980 3.450 3.980 3.470 3.980 710,000 2,571,160 3.6214 3.928 3.405 3.928 3.424 3.928 719,467 3.5737 8.15%
2022-06-29 0 3.680 3.510 3.680 3.370 3.680 696,000 2,439,240 3.5047 3.632 3.464 3.632 3.326 3.632 705,280 3.4585 7.92%
2022-06-28 0 3.410 3.400 3.490 3.370 3.600 696,000 2,391,000 3.4353 3.365 3.355 3.444 3.326 3.553 705,280 3.3901 -4.75%
2022-06-27 0 3.580 - 3.600 3.510 3.760 666,000 2,417,290 3.6296 3.533 - 3.553 3.464 3.711 674,880 3.5818 -3.76%
2022-06-24 0 3.720 3.720 3.740 3.550 3.910 686,000 2,588,120 3.7728 3.671 3.671 3.691 3.503 3.859 695,147 3.7231 -3.88%
2022-06-23 0 3.870 3.730 3.870 3.660 3.890 748,000 2,846,820 3.8059 3.819 3.681 3.819 3.612 3.839 757,973 3.7558 4.59%
2022-06-22 0 3.700 3.650 3.740 3.340 3.700 737,511 2,548,714 3.4558 3.651 3.602 3.691 3.296 3.651 747,344 3.4104 8.82%
2022-06-21 0 3.400 3.400 3.490 3.400 3.760 780,000 2,711,340 3.4761 3.355 3.355 3.444 3.355 3.711 790,400 3.4303 -8.85%
2022-06-20 0 3.730 3.710 3.730 3.520 4.140 704,000 2,609,780 3.7071 3.681 3.661 3.681 3.474 4.086 713,387 3.6583 -4.11%
2022-06-17 0 3.890 3.790 3.890 3.820 3.940 657,998 2,564,912 3.8981 3.839 3.740 3.839 3.770 3.888 666,771 3.8468 -0.77%
2022-06-16 0 3.920 3.710 3.940 3.770 4.100 855,998 3,333,951 3.8948 3.868 3.661 3.888 3.720 4.046 867,411 3.8436 2.35%
2022-06-15 0 3.830 3.810 3.830 3.760 4.100 669,994 2,570,196 3.8361 3.780 3.760 3.780 3.711 4.046 678,927 3.7857 -0.52%
2022-06-14 0 3.850 3.710 3.860 3.750 4.070 715,998 2,780,211 3.8830 3.799 3.661 3.809 3.701 4.016 725,545 3.8319 -3.51%
2022-06-13 0 3.990 3.940 3.990 3.950 4.210 678,000 2,699,919 3.9822 3.938 3.888 3.938 3.898 4.155 687,040 3.9298 -0.50%
2022-06-10 0 4.010 3.940 4.010 3.960 4.040 584,000 2,338,260 4.0039 3.957 3.888 3.957 3.908 3.987 591,787 3.9512 -0.25%
2022-06-09 0 4.020 3.870 4.020 3.960 4.070 570,000 2,282,419 4.0042 3.967 3.819 3.967 3.908 4.016 577,600 3.9516 2.03%
2022-06-08 0 3.940 3.910 3.940 3.920 3.970 590,000 2,326,359 3.9430 3.888 3.859 3.888 3.868 3.918 597,867 3.8911 1.03%
2022-06-07 0 3.900 3.850 3.900 3.860 3.960 606,000 2,356,020 3.8878 3.849 3.799 3.849 3.809 3.908 614,080 3.8367 0.78%
2022-06-06 0 3.870 3.810 3.870 3.820 3.960 691,333 2,694,705 3.8978 3.819 3.760 3.819 3.770 3.908 700,551 3.8466 0.26%
2022-06-02 0 3.860 3.820 3.860 3.630 3.900 770,000 2,929,000 3.8039 3.809 3.770 3.809 3.582 3.849 780,267 3.7538 5.75%
2022-06-01 0 3.650 3.640 3.650 3.460 3.650 884,000 3,145,580 3.5583 3.602 3.592 3.602 3.414 3.602 895,787 3.5115 4.58%
2022-05-31 0 3.490 3.480 3.590 3.430 3.590 764,000 2,640,040 3.4555 3.444 3.434 3.543 3.385 3.543 774,187 3.4101 2.05%
2022-05-30 0 3.420 3.300 3.430 3.350 3.520 658,000 2,243,960 3.4103 3.375 3.257 3.385 3.306 3.474 666,773 3.3654 -0.87%
2022-05-27 0 3.450 3.410 3.450 3.290 3.650 702,000 2,390,000 3.4046 3.405 3.365 3.405 3.247 3.602 711,360 3.3598 -1.71%
2022-05-26 0 3.510 3.460 3.510 3.510 3.680 610,000 2,182,100 3.5772 3.464 3.414 3.464 3.464 3.632 618,133 3.5301 -3.04%
2022-05-25 0 3.620 3.530 3.660 3.550 3.700 618,000 2,219,580 3.5916 3.572 3.484 3.612 3.503 3.651 626,240 3.5443 1.12%
2022-05-24 0 3.580 3.460 3.580 3.480 3.720 690,000 2,456,200 3.5597 3.533 3.414 3.533 3.434 3.671 699,200 3.5129 -1.65%
2022-05-23 0 3.640 3.520 3.660 3.550 3.870 716,000 2,599,380 3.6304 3.592 3.474 3.612 3.503 3.819 725,547 3.5827 -6.19%
2022-05-20 0 3.880 3.710 3.880 3.400 3.880 748,000 2,705,820 3.6174 3.829 3.661 3.829 3.355 3.829 757,973 3.5698 14.12%
2022-05-19 0 3.400 3.350 3.460 3.320 3.480 736,000 2,520,900 3.4251 3.355 3.306 3.414 3.276 3.434 745,813 3.3801 -2.30%
2022-05-18 0 3.480 3.450 3.490 3.470 3.660 686,000 2,439,180 3.5557 3.434 3.405 3.444 3.424 3.612 695,147 3.5089 -4.66%
2022-05-17 0 3.650 3.650 3.700 3.650 3.900 625,125 2,332,608 3.7314 3.602 3.602 3.651 3.602 3.849 633,460 3.6823 -3.18%
2022-05-16 0 3.770 3.750 3.780 3.630 3.900 676,000 2,520,460 3.7285 3.720 3.701 3.730 3.582 3.849 685,013 3.6794 0.53%
2022-05-13 0 3.750 3.750 3.780 3.740 3.980 624,000 2,383,920 3.8204 3.701 3.701 3.730 3.691 3.928 632,320 3.7701 -4.09%
2022-05-12 0 3.910 3.910 3.920 3.860 3.970 636,000 2,472,120 3.8870 3.859 3.859 3.868 3.809 3.918 644,480 3.8358 -0.26%
2022-05-11 0 3.920 3.920 4.150 3.910 4.190 634,000 2,609,200 4.1155 3.868 3.868 4.095 3.859 4.135 642,453 4.0613 -5.31%
2022-05-10 0 4.140 4.020 4.150 3.970 4.180 662,000 2,696,140 4.0727 4.086 3.967 4.095 3.918 4.125 670,827 4.0191 1.47%
2022-05-06 0 4.080 4.010 4.090 3.970 4.210 550,000 2,219,160 4.0348 4.026 3.957 4.036 3.918 4.155 557,333 3.9817 -1.45%
2022-05-05 0 4.140 4.130 4.170 4.140 4.230 516,000 2,165,280 4.1963 4.086 4.076 4.115 4.086 4.174 522,880 4.1411 -0.48%
2022-05-04 0 4.160 4.160 4.240 4.120 4.350 656,000 2,778,920 4.2362 4.105 4.105 4.184 4.066 4.293 664,747 4.1804 -0.24%
2022-05-03 0 4.170 4.100 4.170 4.110 4.180 698,000 2,905,690 4.1629 4.115 4.046 4.115 4.056 4.125 707,307 4.1081 3.22%
2022-04-29 0 4.040 3.930 4.040 3.900 4.050 692,000 2,778,160 4.0147 3.987 3.878 3.987 3.849 3.997 701,227 3.9619 0.25%
2022-04-28 0 4.030 3.930 4.030 3.950 4.030 540,000 2,152,680 3.9864 3.977 3.878 3.977 3.898 3.977 547,200 3.9340 3.60%
2022-04-27 0 3.890 3.870 3.890 3.870 4.110 618,000 2,459,360 3.9795 3.839 3.819 3.839 3.819 4.056 626,240 3.9272 -3.95%
2022-04-26 0 4.050 4.010 4.050 4.030 4.100 594,000 2,415,800 4.0670 3.997 3.957 3.997 3.977 4.046 601,920 4.0135 0.50%
2022-04-25 0 4.030 4.060 4.080 3.980 4.090 624,000 2,523,780 4.0445 3.977 4.007 4.026 3.928 4.036 632,320 3.9913 1.51%
2022-04-22 0 3.970 3.970 4.000 3.790 4.000 618,000 2,440,180 3.9485 3.918 3.918 3.947 3.740 3.947 626,240 3.8966 3.39%
2022-04-21 0 3.840 3.800 3.890 3.840 4.140 632,000 2,551,260 4.0368 3.789 3.750 3.839 3.789 4.086 640,427 3.9837 -6.34%
2022-04-20 0 4.100 4.100 4.140 4.050 4.150 664,000 2,719,020 4.0949 4.046 4.046 4.086 3.997 4.095 672,853 4.0410 0.49%
2022-04-19 0 4.080 4.030 4.080 3.850 4.100 794,000 3,134,980 3.9483 4.026 3.977 4.026 3.799 4.046 804,587 3.8964 5.43%
2022-04-14 0 3.870 3.860 3.900 3.870 4.000 590,000 2,320,020 3.9322 3.819 3.809 3.849 3.819 3.947 597,867 3.8805 -2.52%
2022-04-13 0 3.970 3.910 3.970 3.730 4.050 693,125 2,690,883 3.8822 3.918 3.859 3.918 3.681 3.997 702,367 3.8312 5.87%
2022-04-12 0 3.750 3.690 3.750 3.290 3.770 1,054,000 3,615,000 3.4298 3.701 3.641 3.701 3.247 3.720 1,068,053 3.3847 12.28%
2022-04-11 0 3.340 3.310 3.340 3.290 3.380 742,000 2,457,040 3.3114 3.296 3.266 3.296 3.247 3.336 751,893 3.2678 2.77%
2022-04-08 0 3.250 3.240 3.300 3.250 3.360 656,000 2,177,280 3.3190 3.207 3.197 3.257 3.207 3.316 664,747 3.2754 -2.69%
2022-04-07 0 3.340 3.280 3.340 3.320 3.350 618,000 2,063,500 3.3390 3.296 3.237 3.296 3.276 3.306 626,240 3.2951 0.00%
2022-04-06 0 3.340 3.340 3.350 3.300 3.390 646,000 2,160,540 3.3445 3.296 3.296 3.306 3.257 3.345 654,613 3.3005 -1.18%
2022-04-04 0 3.380 3.280 3.380 3.350 3.380 684,000 2,292,800 3.3520 3.336 3.237 3.336 3.306 3.336 693,120 3.3079 0.00%
2022-04-01 0 3.380 3.310 3.390 3.310 3.380 672,000 2,245,660 3.3418 3.336 3.266 3.345 3.266 3.336 680,960 3.2978 1.81%
2022-03-31 0 3.320 3.310 3.320 3.320 3.380 654,000 2,192,740 3.3528 3.276 3.266 3.276 3.276 3.336 662,720 3.3087 -1.19%
2022-03-30 0 3.360 3.340 3.380 3.350 3.390 634,000 2,129,060 3.3581 3.316 3.296 3.336 3.306 3.345 642,453 3.3140 1.51%
2022-03-29 0 3.310 3.280 3.350 3.310 3.390 644,000 2,152,440 3.3423 3.266 3.237 3.306 3.266 3.345 652,587 3.2983 -0.60%
2022-03-28 0 3.330 3.220 3.330 3.320 3.380 638,000 2,136,760 3.3492 3.286 3.178 3.286 3.276 3.336 646,507 3.3051 0.60%
2022-03-25 0 3.310 3.300 3.340 3.310 3.360 674,000 2,253,780 3.3439 3.266 3.257 3.296 3.266 3.316 682,987 3.2999 -0.30%
2022-03-24 0 3.320 3.280 3.350 3.320 3.360 674,000 2,250,620 3.3392 3.276 3.237 3.306 3.276 3.316 682,987 3.2953 0.30%
2022-03-23 0 3.310 3.310 3.340 3.270 3.350 704,000 2,341,860 3.3265 3.266 3.266 3.296 3.227 3.306 713,387 3.2827 0.00%
2022-03-22 0 3.310 3.220 3.320 3.260 3.340 654,000 2,163,860 3.3087 3.266 3.178 3.276 3.217 3.296 662,720 3.2651 -0.90%
2022-03-21 0 3.340 3.320 3.340 3.240 3.340 740,000 2,428,420 3.2816 3.296 3.276 3.296 3.197 3.296 749,867 3.2385 2.14%
2022-03-18 0 3.270 3.110 3.290 3.120 3.280 658,000 2,082,160 3.1644 3.227 3.069 3.247 3.079 3.237 666,773 3.1227 3.81%
2022-03-17 0 3.150 3.080 3.150 3.050 3.280 708,000 2,220,620 3.1365 3.109 3.039 3.109 3.010 3.237 717,440 3.0952 0.32%
2022-03-16 0 3.140 3.090 3.160 2.960 3.140 928,000 2,811,200 3.0293 3.099 3.049 3.118 2.921 3.099 940,373 2.9895 3.63%
2022-03-15 0 3.030 2.960 3.030 2.970 3.240 750,000 2,333,780 3.1117 2.990 2.921 2.990 2.931 3.197 760,000 3.0708 -5.90%
2022-03-14 0 3.220 3.130 3.340 3.160 3.330 702,000 2,273,080 3.2380 3.178 3.089 3.296 3.118 3.286 711,360 3.1954 -3.59%
2022-03-11 0 3.340 3.200 3.340 3.270 3.370 636,000 2,111,620 3.3202 3.296 3.158 3.296 3.227 3.326 644,480 3.2765 0.00%
2022-03-10 0 3.340 3.300 3.350 3.270 3.360 718,000 2,392,260 3.3318 3.296 3.257 3.306 3.227 3.316 727,573 3.2880 0.30%
2022-03-09 0 3.330 3.210 3.330 3.220 3.350 648,000 2,132,640 3.2911 3.286 3.168 3.286 3.178 3.306 656,640 3.2478 0.60%
2022-03-08 0 3.310 3.230 3.320 3.260 3.370 692,000 2,309,120 3.3369 3.266 3.188 3.276 3.217 3.326 701,227 3.2930 -1.19%
2022-03-07 0 3.350 3.240 3.360 3.280 3.420 700,000 2,332,500 3.3321 3.306 3.197 3.316 3.237 3.375 709,333 3.2883 1.82%
2022-03-04 0 3.290 3.220 3.300 3.220 3.290 710,000 2,328,280 3.2793 3.247 3.178 3.257 3.178 3.247 719,467 3.2361 -2.37%
2022-03-03 0 3.370 3.170 3.370 3.210 3.370 712,000 2,318,560 3.2564 3.326 3.128 3.326 3.168 3.326 721,493 3.2136 3.06%
2022-03-02 0 3.270 3.170 3.270 3.120 3.300 716,000 2,279,020 3.1830 3.227 3.128 3.227 3.079 3.257 725,547 3.1411 2.19%
2022-03-01 0 3.200 3.190 3.250 3.190 3.360 812,000 2,637,240 3.2478 3.158 3.148 3.207 3.148 3.316 822,827 3.2051 -3.61%
2022-02-28 0 3.320 3.230 3.320 3.200 3.340 766,000 2,507,560 3.2736 3.276 3.188 3.276 3.158 3.296 776,213 3.2305 2.47%
2022-02-25 0 3.240 3.140 3.250 3.150 3.250 664,000 2,124,100 3.1989 3.197 3.099 3.207 3.109 3.207 672,853 3.1569 1.57%
2022-02-24 0 3.190 3.060 3.190 3.080 3.330 724,000 2,326,120 3.2129 3.148 3.020 3.148 3.039 3.286 733,653 3.1706 -2.15%
2022-02-23 0 3.260 3.180 3.250 3.230 3.370 650,000 2,121,700 3.2642 3.217 3.138 3.207 3.188 3.326 658,667 3.2212 0.31%
2022-02-22 0 3.250 3.180 3.250 3.250 3.370 630,000 2,067,220 3.2813 3.207 3.138 3.207 3.207 3.326 638,400 3.2381 0.31%
2022-02-21 0 3.240 3.200 3.280 3.240 3.290 642,000 2,101,420 3.2732 3.197 3.158 3.237 3.197 3.247 650,560 3.2302 -0.61%
2022-02-18 0 3.260 3.230 3.260 3.240 3.340 664,000 2,188,340 3.2957 3.217 3.188 3.217 3.197 3.296 672,853 3.2523 0.00%
2022-02-17 0 3.260 3.220 3.260 3.250 3.340 715,203 2,337,581 3.2684 3.217 3.178 3.217 3.207 3.296 724,739 3.2254 0.00%
2022-02-16 0 3.260 3.200 3.260 3.250 3.350 678,000 2,214,580 3.2663 3.217 3.158 3.217 3.207 3.306 687,040 3.2234 0.31%
2022-02-15 0 3.250 3.150 3.250 3.200 3.280 674,000 2,197,780 3.2608 3.207 3.109 3.207 3.158 3.237 682,987 3.2179 2.52%
2022-02-14 0 3.170 3.160 3.170 3.170 3.290 764,000 2,477,800 3.2432 3.128 3.118 3.128 3.128 3.247 774,187 3.2005 -2.76%
2022-02-11 0 3.260 3.170 3.260 3.180 3.420 798,000 2,615,700 3.2778 3.217 3.128 3.217 3.138 3.375 808,640 3.2347 -1.51%
2022-02-10 0 3.310 3.230 3.310 3.220 3.470 738,000 2,422,220 3.2821 3.266 3.188 3.266 3.178 3.424 747,840 3.2390 0.30%
2022-02-09 0 3.300 3.250 3.300 3.280 3.350 722,000 2,384,260 3.3023 3.257 3.207 3.257 3.237 3.306 731,627 3.2588 0.61%
2022-02-08 0 3.280 3.230 3.280 3.160 3.330 848,000 2,775,800 3.2733 3.237 3.188 3.237 3.118 3.286 859,307 3.2303 2.50%
2022-02-07 0 3.200 3.150 3.200 3.170 3.320 881,511 2,801,184 3.1777 3.158 3.109 3.158 3.128 3.276 893,264 3.1359 0.63%
2022-02-04 0 3.180 3.110 3.180 3.070 3.190 998,000 3,118,480 3.1247 3.138 3.069 3.138 3.030 3.148 1,011,307 3.0836 6.00%
2022-01-31 0 3.000 2.770 3.000 2.720 3.010 502,000 1,408,940 2.8067 2.961 2.734 2.961 2.684 2.970 508,693 2.7697 7.53%
2022-01-28 0 2.790 2.530 2.790 2.380 3.200 1,096,000 3,092,780 2.8219 2.753 2.497 2.753 2.349 3.158 1,110,613 2.7847 -7.00%
2022-01-27 0 3.000 2.990 3.010 2.990 3.480 786,000 2,433,500 3.0961 2.961 2.951 2.970 2.951 3.434 796,480 3.0553 -1.96%
2022-01-26 0 3.060 3.010 3.080 3.000 3.150 766,000 2,362,840 3.0846 3.020 2.970 3.039 2.961 3.109 776,213 3.0441 -0.33%
2022-01-25 0 3.070 3.010 3.120 3.020 3.240 750,000 2,379,520 3.1727 3.030 2.970 3.079 2.980 3.197 760,000 3.1309 -4.06%
2022-01-24 0 3.200 3.160 3.200 3.190 3.250 712,000 2,287,480 3.2128 3.158 3.118 3.158 3.148 3.207 721,493 3.1705 0.95%
2022-01-21 0 3.170 3.130 3.170 3.130 3.170 718,000 2,266,720 3.1570 3.128 3.089 3.128 3.089 3.128 727,573 3.1155 0.32%
2022-01-20 0 3.160 3.100 3.170 3.110 3.300 728,000 2,309,280 3.1721 3.118 3.059 3.128 3.069 3.257 737,707 3.1303 0.64%
2022-01-19 0 3.140 3.140 3.210 3.110 3.310 860,000 2,754,180 3.2025 3.099 3.099 3.168 3.069 3.266 871,467 3.1604 -0.95%
2022-01-18 0 3.170 3.090 3.180 3.090 3.410 742,000 2,409,160 3.2468 3.128 3.049 3.138 3.049 3.365 751,893 3.2041 -1.55%
2022-01-17 0 3.220 3.130 3.220 3.110 3.410 804,000 2,565,180 3.1905 3.178 3.089 3.178 3.069 3.365 814,720 3.1485 3.87%
2022-01-14 0 3.100 3.020 3.100 3.020 3.120 934,000 2,858,160 3.0601 3.059 2.980 3.059 2.980 3.079 946,453 3.0199 1.97%
2022-01-13 0 3.040 2.980 3.040 2.890 3.050 722,000 2,174,290 3.0115 3.000 2.941 3.000 2.852 3.010 731,627 2.9719 0.66%
2022-01-12 0 3.020 2.920 3.020 2.950 3.090 708,000 2,140,540 3.0234 2.980 2.882 2.980 2.911 3.049 717,440 2.9836 2.72%
2022-01-11 0 2.940 2.940 2.980 2.930 3.130 712,000 2,161,560 3.0359 2.901 2.901 2.941 2.891 3.089 721,493 2.9960 -3.29%
2022-01-10 0 3.040 2.950 3.070 3.040 3.100 696,000 2,132,420 3.0638 3.000 2.911 3.030 3.000 3.059 705,280 3.0235 0.00%
2022-01-07 0 3.040 3.010 3.040 2.870 3.050 958,000 2,849,420 2.9743 3.000 2.970 3.000 2.832 3.010 970,773 2.9352 5.92%
2022-01-06 0 2.870 2.800 2.990 2.740 2.990 878,000 2,479,060 2.8235 2.832 2.763 2.951 2.704 2.951 889,707 2.7864 2.50%
2022-01-05 0 2.800 2.730 2.830 2.770 2.970 772,000 2,177,480 2.8206 2.763 2.694 2.793 2.734 2.931 782,293 2.7835 -5.72%
2022-01-04 0 2.970 2.820 2.990 2.800 2.970 840,000 2,400,900 2.8582 2.931 2.783 2.951 2.763 2.931 851,200 2.8206 4.21%
2022-01-03 0 2.850 2.760 2.980 2.770 2.880 720,000 2,036,580 2.8286 2.812 2.724 2.941 2.734 2.842 729,600 2.7914 1.06%
2021-12-31 0 2.820 2.740 2.900 2.780 2.870 390,000 1,101,320 2.8239 2.783 2.704 2.862 2.743 2.832 395,200 2.7867 -1.40%
2021-12-30 0 2.860 2.840 2.880 2.860 2.910 726,000 2,103,500 2.8974 2.822 2.803 2.842 2.822 2.872 735,680 2.8593 -1.38%
2021-12-29 0 2.900 2.880 2.900 2.700 2.900 808,000 2,298,000 2.8441 2.862 2.842 2.862 2.664 2.862 818,773 2.8066 5.07%
2021-12-28 0 2.760 2.700 2.780 2.710 2.780 780,000 2,134,720 2.7368 2.724 2.664 2.743 2.674 2.743 790,400 2.7008 1.10%
2021-12-24 0 2.730 2.700 2.760 2.720 2.790 392,000 1,080,520 2.7564 2.694 2.664 2.724 2.684 2.753 397,227 2.7202 -2.15%
2021-12-23 0 2.790 2.720 2.790 2.710 2.810 826,000 2,278,880 2.7589 2.753 2.684 2.753 2.674 2.773 837,013 2.7226 0.72%
2021-12-22 0 2.770 2.680 2.780 2.710 2.770 808,000 2,214,460 2.7407 2.734 2.645 2.743 2.674 2.734 818,773 2.7046 1.84%
2021-12-21 0 2.720 2.630 2.820 2.550 2.830 876,000 2,321,320 2.6499 2.684 2.595 2.783 2.516 2.793 887,680 2.6150 7.09%
2021-12-20 0 2.540 2.500 2.540 2.500 2.610 812,000 2,057,540 2.5339 2.507 2.467 2.507 2.467 2.576 822,827 2.5006 -2.31%
2021-12-17 0 2.600 2.600 2.680 2.550 2.800 954,000 2,559,980 2.6834 2.566 2.566 2.645 2.516 2.763 966,720 2.6481 -4.76%
2021-12-16 0 2.730 2.730 2.800 2.730 2.890 882,000 2,487,900 2.8207 2.694 2.694 2.763 2.694 2.852 893,760 2.7836 -5.21%
2021-12-15 0 2.880 2.860 2.890 2.760 2.900 782,000 2,221,980 2.8414 2.842 2.822 2.852 2.724 2.862 792,427 2.8040 2.13%
2021-12-14 0 2.820 2.820 2.870 2.770 2.900 770,000 2,197,340 2.8537 2.783 2.783 2.832 2.734 2.862 780,267 2.8161 0.71%
2021-12-13 0 2.800 2.710 2.810 2.670 3.220 1,182,000 3,397,560 2.8744 2.763 2.674 2.773 2.635 3.178 1,197,760 2.8366 -12.50%
2021-12-10 0 3.200 3.100 3.260 3.160 3.300 678,000 2,215,840 3.2682 3.158 3.059 3.217 3.118 3.257 687,040 3.2252 -4.19%
2021-12-09 0 3.340 3.090 3.340 3.080 3.450 850,000 2,736,100 3.2189 3.296 3.049 3.296 3.039 3.405 861,333 3.1766 4.05%
2021-12-08 0 3.210 3.200 3.210 3.210 3.450 834,000 2,801,580 3.3592 3.168 3.158 3.168 3.168 3.405 845,120 3.3150 -2.13%
2021-12-07 0 3.280 3.200 3.310 3.030 3.310 1,016,000 3,195,320 3.1450 3.237 3.158 3.266 2.990 3.266 1,029,547 3.1036 10.07%
2021-12-06 0 2.980 2.980 3.070 2.760 2.980 1,022,000 2,926,000 2.8630 2.941 2.941 3.030 2.724 2.941 1,035,627 2.8253 6.81%
2021-12-03 0 2.790 2.790 2.800 2.610 2.790 1,332,000 3,643,600 2.7354 2.753 2.753 2.763 2.576 2.753 1,349,760 2.6994 6.49%
2021-12-02 0 2.620 2.620 2.690 2.620 2.790 900,000 2,452,120 2.7246 2.586 2.586 2.655 2.586 2.753 912,000 2.6887 -2.60%
2021-12-01 0 2.690 2.640 2.690 2.490 2.780 1,198,000 3,153,140 2.6320 2.655 2.605 2.655 2.457 2.743 1,213,973 2.5974 8.03%
2021-11-30 0 2.490 2.460 2.490 2.280 2.490 1,630,000 3,910,900 2.3993 2.457 2.428 2.457 2.250 2.457 1,651,733 2.3678 5.06%
2021-11-29 0 2.370 2.350 2.370 2.350 2.370 892,000 2,103,960 2.3587 2.339 2.319 2.339 2.319 2.339 903,893 2.3277 0.00%
2021-11-26 0 2.370 2.350 2.380 2.340 2.400 920,000 2,183,740 2.3736 2.339 2.319 2.349 2.309 2.368 932,267 2.3424 0.85%
2021-11-25 0 2.350 2.300 2.360 2.280 2.360 1,006,000 2,354,920 2.3409 2.319 2.270 2.329 2.250 2.329 1,019,413 2.3101 -0.42%
2021-11-24 0 2.360 2.310 2.360 2.270 2.400 1,374,000 3,197,920 2.3275 2.329 2.280 2.329 2.240 2.368 1,392,320 2.2968 4.42%
2021-11-23 0 2.260 2.250 2.290 2.250 2.300 1,222,000 2,783,080 2.2775 2.230 2.220 2.260 2.220 2.270 1,238,293 2.2475 0.44%
2021-11-22 0 2.250 2.190 2.250 2.180 2.380 1,218,000 2,785,740 2.2871 2.220 2.161 2.220 2.151 2.349 1,234,240 2.2570 -1.75%
2021-11-19 0 2.290 2.280 2.300 2.190 2.290 1,038,000 2,345,920 2.2600 2.260 2.250 2.270 2.161 2.260 1,051,840 2.2303 3.62%
2021-11-18 0 2.210 2.190 2.210 2.090 2.230 1,018,000 2,219,460 2.1802 2.181 2.161 2.181 2.062 2.201 1,031,573 2.1515 3.27%
2021-11-17 0 2.140 2.090 2.150 2.040 2.210 1,132,000 2,361,500 2.0861 2.112 2.062 2.122 2.013 2.181 1,147,093 2.0587 1.90%
2021-11-16 0 2.100 2.040 2.100 2.040 2.100 1,090,000 2,252,460 2.0665 2.072 2.013 2.072 2.013 2.072 1,104,533 2.0393 0.00%
2021-11-15 0 2.100 2.060 2.150 2.030 2.130 1,044,000 2,179,540 2.0877 2.072 2.033 2.122 2.003 2.102 1,057,920 2.0602 1.45%
2021-11-12 0 2.070 2.030 2.070 1.940 2.100 1,486,000 2,990,320 2.0123 2.043 2.003 2.043 1.914 2.072 1,505,813 1.9859 5.61%
2021-11-11 0 1.960 1.930 2.000 1.750 2.140 2,012,000 3,876,460 1.9267 1.934 1.905 1.974 1.727 2.112 2,038,827 1.9013 12.64%
2021-11-10 0 1.740 1.720 1.740 1.700 1.780 1,984,000 3,459,320 1.7436 1.717 1.697 1.717 1.678 1.757 2,010,453 1.7207 1.16%
2021-11-09 0 1.720 1.710 1.740 1.710 1.770 1,370,000 2,381,520 1.7383 1.697 1.688 1.717 1.688 1.747 1,388,267 1.7155 -2.27%
2021-11-08 0 1.760 1.750 1.760 1.730 1.790 1,542,000 2,726,400 1.7681 1.737 1.727 1.737 1.707 1.766 1,562,560 1.7448 0.57%
2021-11-05 0 1.750 1.750 1.760 1.740 1.810 1,400,000 2,477,480 1.7696 1.727 1.727 1.737 1.717 1.786 1,418,667 1.7463 -1.13%
2021-11-04 0 1.770 1.770 1.810 1.770 1.890 1,318,000 2,402,880 1.8231 1.747 1.747 1.786 1.747 1.865 1,335,573 1.7991 -3.80%
2021-11-03 0 1.840 1.800 1.870 1.790 1.860 1,684,000 3,066,340 1.8209 1.816 1.776 1.845 1.766 1.836 1,706,453 1.7969 3.37%
2021-11-02 0 1.780 1.780 1.790 1.730 1.840 1,800,000 3,202,800 1.7793 1.757 1.757 1.766 1.707 1.816 1,824,000 1.7559 2.30%
2021-11-01 0 1.740 1.740 1.750 1.710 1.770 1,612,000 2,807,340 1.7415 1.717 1.717 1.727 1.688 1.747 1,633,493 1.7186 -2.79%
2021-10-29 0 1.790 1.760 1.790 1.760 1.820 1,794,000 3,196,040 1.7815 1.766 1.737 1.766 1.737 1.796 1,817,920 1.7581 -0.56%
2021-10-28 0 1.800 1.770 1.810 1.750 1.840 1,888,000 3,375,720 1.7880 1.776 1.747 1.786 1.727 1.816 1,913,173 1.7645 1.69%
2021-10-27 0 1.770 1.770 1.780 1.770 1.850 1,630,000 2,930,260 1.7977 1.747 1.747 1.757 1.747 1.826 1,651,733 1.7741 -2.75%
2021-10-26 0 1.820 1.810 1.820 1.780 1.900 1,312,000 2,376,140 1.8111 1.796 1.786 1.796 1.757 1.875 1,329,493 1.7873 -1.62%
2021-10-25 0 1.850 1.810 1.850 1.810 1.950 1,616,000 2,987,520 1.8487 1.826 1.786 1.826 1.786 1.924 1,637,547 1.8244 -5.13%
2021-10-22 0 1.950 1.930 1.980 1.920 2.130 1,342,000 2,665,120 1.9859 1.924 1.905 1.954 1.895 2.102 1,359,893 1.9598 -5.80%
2021-10-21 0 2.070 2.060 2.070 1.820 2.230 8,076,000 16,448,500 2.0367 2.043 2.033 2.043 1.796 2.201 8,183,680 2.0099 1.47%
2021-10-20 0 2.040 2.010 2.040 2.040 2.400 2,350,000 5,176,320 2.2027 2.013 1.984 2.013 2.013 2.368 2,381,333 2.1737 -12.82%
2021-10-19 0 2.340 2.330 2.340 2.260 2.380 1,832,000 4,283,180 2.3380 2.309 2.299 2.309 2.230 2.349 1,856,427 2.3072 2.18%
2021-10-18 0 2.290 2.290 2.320 2.260 2.380 1,904,000 4,417,740 2.3202 2.260 2.260 2.289 2.230 2.349 1,929,387 2.2897 0.44%
2021-10-15 0 2.280 2.250 2.280 2.170 2.350 2,610,000 5,942,120 2.2767 2.250 2.220 2.250 2.141 2.319 2,644,800 2.2467 8.57%
2021-10-12 0 2.100 2.050 2.100 1.920 2.140 3,778,000 7,735,140 2.0474 2.072 2.023 2.072 1.895 2.112 3,828,373 2.0205 7.14%
2021-10-11 0 1.960 1.940 1.960 1.940 2.050 1,472,000 2,938,040 1.9960 1.934 1.914 1.934 1.914 2.023 1,491,627 1.9697 -0.51%
2021-10-08 0 1.970 1.930 1.970 1.850 2.000 1,830,000 3,510,480 1.9183 1.944 1.905 1.944 1.826 1.974 1,854,400 1.8931 2.60%
2021-10-07 0 1.920 1.910 1.920 1.850 1.920 1,860,000 3,512,060 1.8882 1.895 1.885 1.895 1.826 1.895 1,884,800 1.8634 4.35%
2021-10-06 0 1.840 1.840 1.850 1.800 1.880 1,406,000 2,560,400 1.8211 1.816 1.816 1.826 1.776 1.855 1,424,747 1.7971 -1.60%
2021-10-05 0 1.870 1.840 1.870 1.830 1.890 1,450,000 2,698,040 1.8607 1.845 1.816 1.845 1.806 1.865 1,469,333 1.8362 -1.06%
2021-10-04 0 1.890 1.860 1.900 1.850 1.950 1,490,000 2,834,600 1.9024 1.865 1.836 1.875 1.826 1.924 1,509,867 1.8774 1.07%
2021-09-30 0 1.870 1.810 1.880 1.820 1.870 1,388,000 2,562,760 1.8464 1.845 1.786 1.855 1.796 1.845 1,406,507 1.8221 0.54%
2021-09-29 0 1.860 1.800 1.860 1.780 1.890 1,404,000 2,559,770 1.8232 1.836 1.776 1.836 1.757 1.865 1,422,720 1.7992 -0.53%
2021-09-28 0 1.870 1.830 1.870 1.700 1.910 1,738,000 3,187,820 1.8342 1.845 1.806 1.845 1.678 1.885 1,761,173 1.8101 1.08%
2021-09-27 0 1.850 1.790 1.850 1.780 1.890 1,586,000 2,899,220 1.8280 1.826 1.766 1.826 1.757 1.865 1,607,147 1.8040 2.78%
2021-09-24 0 1.800 1.760 1.800 1.710 1.850 1,654,000 2,940,580 1.7779 1.776 1.737 1.776 1.688 1.826 1,676,053 1.7545 1.12%
2021-09-23 0 1.780 1.730 1.780 1.710 1.820 1,398,000 2,458,360 1.7585 1.757 1.707 1.757 1.688 1.796 1,416,640 1.7353 4.71%
2021-09-21 0 1.700 1.700 1.750 1.680 1.750 1,526,000 2,618,660 1.7160 1.678 1.678 1.727 1.658 1.727 1,546,347 1.6934 -1.16%
2021-09-20 0 1.720 1.720 1.770 1.680 1.820 1,466,000 2,576,120 1.7572 1.697 1.697 1.747 1.658 1.796 1,485,547 1.7341 -1.71%
2021-09-17 0 1.750 1.730 1.750 1.710 1.800 2,094,000 3,654,500 1.7452 1.727 1.707 1.727 1.688 1.776 2,121,920 1.7223 1.16%
2021-09-16 0 1.730 1.710 1.740 1.700 1.800 1,600,000 2,771,840 1.7324 1.707 1.688 1.717 1.678 1.776 1,621,333 1.7096 -1.70%
2021-09-15 0 1.760 1.730 1.760 1.730 1.840 1,510,000 2,675,320 1.7717 1.737 1.707 1.737 1.707 1.816 1,530,133 1.7484 -2.22%
2021-09-14 0 1.800 1.800 1.850 1.800 1.930 1,546,000 2,871,120 1.8571 1.776 1.776 1.826 1.776 1.905 1,566,613 1.8327 -3.74%
2021-09-13 0 1.870 1.840 1.870 1.840 1.940 1,530,000 2,867,620 1.8743 1.845 1.816 1.845 1.816 1.914 1,550,400 1.8496 -2.09%
2021-09-10 0 1.910 1.910 1.950 1.910 1.990 1,428,000 2,768,340 1.9386 1.885 1.885 1.924 1.885 1.964 1,447,040 1.9131 -2.05%
2021-09-09 0 1.950 1.950 1.960 1.950 2.180 1,394,000 2,775,360 1.9909 1.924 1.924 1.934 1.924 2.151 1,412,587 1.9647 -4.41%
2021-09-08 0 2.040 2.020 2.040 2.010 2.290 1,300,000 2,784,020 2.1416 2.013 1.993 2.013 1.984 2.260 1,317,333 2.1134 -7.27%
2021-09-07 0 2.200 2.200 2.210 1.970 2.250 2,144,000 4,526,980 2.1115 2.171 2.171 2.181 1.944 2.220 2,172,587 2.0837 9.45%
2021-09-06 0 2.010 1.980 2.020 1.980 2.070 1,312,000 2,632,840 2.0067 1.984 1.954 1.993 1.954 2.043 1,329,493 1.9803 -2.90%
2021-09-03 0 2.070 2.020 2.070 2.050 2.160 1,508,000 3,161,320 2.0964 2.043 1.993 2.043 2.023 2.132 1,528,107 2.0688 -1.43%
2021-09-02 0 2.100 2.100 2.120 2.100 2.250 1,040,000 2,218,880 2.1335 2.072 2.072 2.092 2.072 2.220 1,053,867 2.1055 -2.33%
2021-09-01 0 2.150 2.090 2.150 2.090 2.280 1,418,000 3,022,280 2.1314 2.122 2.062 2.122 2.062 2.250 1,436,907 2.1033 -1.38%
2021-08-31 0 2.180 2.050 2.180 1.950 2.180 1,844,000 3,717,900 2.0162 2.151 2.023 2.151 1.924 2.151 1,868,587 1.9897 7.92%
2021-08-30 0 2.020 1.980 2.020 1.950 2.040 1,684,000 3,344,720 1.9862 1.993 1.954 1.993 1.924 2.013 1,706,453 1.9600 3.59%
2021-08-27 0 1.950 1.900 1.950 1.880 2.000 1,660,000 3,221,260 1.9405 1.924 1.875 1.924 1.855 1.974 1,682,133 1.9150 3.72%
2021-08-26 0 1.880 1.880 1.940 1.870 1.980 1,416,000 2,734,860 1.9314 1.855 1.855 1.914 1.845 1.954 1,434,880 1.9060 -5.05%
2021-08-25 0 1.980 1.920 1.980 1.910 2.000 1,408,000 2,741,940 1.9474 1.954 1.895 1.954 1.885 1.974 1,426,773 1.9218 3.13%
2021-08-24 0 1.920 1.890 1.920 1.800 1.920 1,578,000 2,986,800 1.8928 1.895 1.865 1.895 1.776 1.895 1,599,040 1.8679 4.92%
2021-08-23 0 1.830 1.780 1.830 1.720 1.830 1,756,000 3,116,780 1.7749 1.806 1.757 1.806 1.697 1.806 1,779,413 1.7516 5.17%
2021-08-20 0 1.740 1.710 1.760 1.660 1.830 1,912,000 3,316,460 1.7346 1.717 1.688 1.737 1.638 1.806 1,937,493 1.7117 -1.14%
2021-08-19 0 1.760 1.760 1.780 1.700 1.840 1,896,000 3,328,100 1.7553 1.737 1.737 1.757 1.678 1.816 1,921,280 1.7322 -2.76%
2021-08-18 0 1.810 1.780 1.810 1.710 1.860 1,712,000 3,047,080 1.7798 1.786 1.757 1.786 1.688 1.836 1,734,827 1.7564 1.69%
2021-08-17 0 1.780 1.750 1.770 1.740 1.900 1,612,000 2,867,260 1.7787 1.757 1.727 1.747 1.717 1.875 1,633,493 1.7553 -1.66%
2021-08-16 0 1.810 1.780 1.800 1.730 1.950 2,370,000 4,307,420 1.8175 1.786 1.757 1.776 1.707 1.924 2,401,600 1.7936 -3.21%
2021-08-13 0 1.870 1.850 1.910 1.820 1.980 2,036,000 3,854,000 1.8929 1.845 1.826 1.885 1.796 1.954 2,063,147 1.8680 -4.10%
2021-08-12 0 1.950 1.900 1.990 1.900 1.990 1,890,000 3,679,080 1.9466 1.924 1.875 1.964 1.875 1.964 1,915,200 1.9210 -0.51%
2021-08-11 0 1.960 1.930 1.960 1.920 2.180 1,792,000 3,629,180 2.0252 1.934 1.905 1.934 1.895 2.151 1,815,893 1.9986 -2.00%
2021-08-10 0 2.000 1.940 2.030 1.910 2.060 2,112,000 4,127,480 1.9543 1.974 1.914 2.003 1.885 2.033 2,140,160 1.9286 0.00%
2021-08-09 0 2.000 1.960 2.000 1.940 2.020 1,938,000 3,817,440 1.9698 1.974 1.934 1.974 1.914 1.993 1,963,840 1.9439 2.04%
2021-08-06 0 1.960 1.910 1.960 1.890 2.040 2,666,000 5,283,360 1.9818 1.934 1.885 1.934 1.865 2.013 2,701,547 1.9557 -2.97%
2021-08-05 0 2.020 2.000 2.020 1.990 2.080 1,862,000 3,775,700 2.0278 1.993 1.974 1.993 1.964 2.053 1,886,827 2.0011 -0.49%
2021-08-04 0 2.030 2.030 2.080 2.030 2.250 1,916,000 4,018,140 2.0972 2.003 2.003 2.053 2.003 2.220 1,941,547 2.0696 -5.14%
2021-08-03 0 2.140 2.100 2.180 2.090 2.300 1,714,000 3,660,500 2.1356 2.112 2.072 2.151 2.062 2.270 1,736,853 2.1075 0.00%
2021-08-02 0 2.140 2.140 2.150 2.010 2.190 2,200,000 4,653,820 2.1154 2.112 2.112 2.122 1.984 2.161 2,229,333 2.0875 -1.83%
2021-07-30 0 2.180 2.110 2.180 1.900 2.240 2,588,000 5,371,600 2.0756 2.151 2.082 2.151 1.875 2.211 2,622,507 2.0483 -5.22%
2021-07-29 0 2.300 2.200 2.300 2.100 2.300 2,042,000 4,582,080 2.2439 2.270 2.171 2.270 2.072 2.270 2,069,227 2.2144 12.75%
2021-07-28 0 2.040 2.040 2.130 2.020 2.150 2,320,000 4,776,720 2.0589 2.013 2.013 2.102 1.993 2.122 2,350,933 2.0318 0.99%
2021-07-27 0 2.020 2.020 2.080 2.000 2.240 2,178,000 4,457,620 2.0467 1.993 1.993 2.053 1.974 2.211 2,207,040 2.0197 -2.88%
2021-07-26 0 2.080 2.070 2.080 2.060 2.180 2,130,000 4,509,340 2.1171 2.053 2.043 2.053 2.033 2.151 2,158,400 2.0892 -5.45%
2021-07-23 0 2.200 2.160 2.200 2.110 2.340 1,872,000 4,070,320 2.1743 2.171 2.132 2.171 2.082 2.309 1,896,960 2.1457 -3.08%
2021-07-22 0 2.270 2.260 2.270 2.190 2.360 1,800,000 4,035,540 2.2420 2.240 2.230 2.240 2.161 2.329 1,824,000 2.2125 2.25%
2021-07-21 0 2.220 2.170 2.220 2.110 2.280 1,692,000 3,722,580 2.2001 2.191 2.141 2.191 2.082 2.250 1,714,560 2.1712 4.23%
2021-07-20 0 2.130 2.130 2.160 2.100 2.210 1,862,000 3,962,660 2.1282 2.102 2.102 2.132 2.072 2.181 1,886,827 2.1002 -1.84%
2021-07-19 0 2.170 2.120 2.170 2.110 2.360 1,912,000 4,172,780 2.1824 2.141 2.092 2.141 2.082 2.329 1,937,493 2.1537 -7.66%
2021-07-16 0 2.350 2.350 2.380 2.280 2.430 1,790,000 4,209,620 2.3517 2.319 2.319 2.349 2.250 2.398 1,813,867 2.3208 0.00%
2021-07-15 0 2.350 2.320 2.350 2.170 2.430 2,044,000 4,605,700 2.2533 2.319 2.289 2.319 2.141 2.398 2,071,253 2.2236 6.82%
2021-07-14 0 2.200 2.140 2.200 2.100 2.240 1,902,000 4,121,440 2.1669 2.171 2.112 2.171 2.072 2.211 1,927,360 2.1384 4.76%
2021-07-13 0 2.100 2.110 2.130 2.050 2.270 1,804,000 3,845,060 2.1314 2.072 2.082 2.102 2.023 2.240 1,828,053 2.1034 -5.41%
2021-07-12 0 2.220 2.170 2.220 2.130 2.410 2,000,000 4,424,740 2.2124 2.191 2.141 2.191 2.102 2.378 2,026,667 2.1833 -0.89%
2021-07-09 0 2.240 2.170 2.240 2.030 2.250 2,112,000 4,640,120 2.1970 2.211 2.141 2.211 2.003 2.220 2,140,160 2.1681 3.23%
2021-07-08 0 2.170 2.160 2.170 2.160 2.370 1,818,000 4,068,100 2.2377 2.141 2.132 2.141 2.132 2.339 1,842,240 2.2082 -4.82%
2021-07-07 0 2.280 2.260 2.290 2.200 2.320 1,648,000 3,747,420 2.2739 2.250 2.230 2.260 2.171 2.289 1,669,973 2.2440 -2.15%
2021-07-06 0 2.330 2.260 2.330 2.250 2.550 2,018,000 4,697,120 2.3276 2.299 2.230 2.299 2.220 2.516 2,044,907 2.2970 -3.72%
2021-07-05 0 2.420 2.420 2.500 2.380 2.600 1,780,000 4,347,180 2.4422 2.388 2.388 2.467 2.349 2.566 1,803,733 2.4101 -7.63%
2021-07-02 0 2.620 2.510 2.620 2.450 2.620 1,804,000 4,517,720 2.5043 2.586 2.477 2.586 2.418 2.586 1,828,053 2.4713 1.95%
2021-06-30 0 2.570 2.550 2.580 2.510 2.650 1,760,000 4,571,860 2.5976 2.536 2.516 2.546 2.477 2.615 1,783,467 2.5635 0.39%
2021-06-29 0 2.560 2.560 2.590 2.550 2.720 1,774,000 4,621,880 2.6053 2.526 2.526 2.556 2.516 2.684 1,797,653 2.5711 -5.88%
2021-06-28 0 2.720 2.720 2.740 2.580 2.750 968,000 2,609,400 2.6957 2.684 2.684 2.704 2.546 2.714 980,907 2.6602 0.37%
2021-06-25 0 2.710 2.690 2.710 2.560 2.800 1,500,000 4,031,140 2.6874 2.674 2.655 2.674 2.526 2.763 1,520,000 2.6521 -1.09%
2021-06-24 0 2.740 2.700 2.740 2.570 2.840 1,920,000 5,098,640 2.6555 2.704 2.664 2.704 2.536 2.803 1,945,600 2.6206 -1.08%
2021-06-23 0 2.770 2.770 2.790 2.760 3.020 1,962,000 5,738,660 2.9249 2.734 2.734 2.753 2.724 2.980 1,988,160 2.8864 -8.28%
2021-06-22 0 3.020 2.980 3.020 2.750 3.020 2,108,000 6,210,700 2.9463 2.980 2.941 2.980 2.714 2.980 2,136,107 2.9075 12.27%
2021-06-21 0 2.690 2.670 2.690 2.450 2.720 3,112,000 8,125,580 2.6110 2.655 2.635 2.655 2.418 2.684 3,153,493 2.5767 1.13%
2021-06-18 0 2.660 2.580 2.660 2.450 2.780 3,384,000 8,906,840 2.6320 2.625 2.546 2.625 2.418 2.743 3,429,120 2.5974 -5.34%
2021-06-17 0 2.810 2.760 2.810 2.740 3.110 1,590,000 4,582,200 2.8819 2.773 2.724 2.773 2.704 3.069 1,611,200 2.8440 -6.64%
2021-06-16 0 3.010 3.000 3.050 3.010 3.540 1,970,000 6,383,180 3.2402 2.970 2.961 3.010 2.970 3.493 1,996,267 3.1976 -14.73%
2021-06-15 0 3.530 3.470 3.530 3.380 3.810 1,704,000 5,876,420 3.4486 3.484 3.424 3.484 3.336 3.760 1,726,720 3.4032 -6.12%
2021-06-11 0 3.760 3.740 3.760 3.640 3.940 1,870,000 7,091,180 3.7921 3.711 3.691 3.711 3.592 3.888 1,894,933 3.7422 1.62%
2021-06-10 0 3.700 3.680 3.700 3.570 4.310 928,000 3,528,100 3.8018 3.651 3.632 3.651 3.523 4.253 940,373 3.7518 -13.75%
2021-06-09 0 4.290 4.280 4.290 4.170 5.000 1,172,000 5,391,760 4.6005 4.234 4.224 4.234 4.115 4.934 1,187,627 4.5399 -13.16%
2021-06-08 0 4.940 4.940 4.960 4.940 5.100 814,000 4,083,660 5.0168 4.875 4.875 4.895 4.875 5.033 824,853 4.9508 -1.59%
2021-06-07 0 5.020 5.010 5.020 4.990 5.190 1,190,000 6,052,480 5.0861 4.954 4.944 4.954 4.924 5.122 1,205,867 5.0192 0.00%
2021-06-04 0 5.020 5.030 5.070 4.980 5.110 934,000 4,725,400 5.0593 4.954 4.964 5.003 4.914 5.043 946,453 4.9927 0.40%
2021-06-03 0 5.000 4.990 5.000 4.760 5.130 1,360,000 6,716,840 4.9389 4.934 4.924 4.934 4.697 5.063 1,378,133 4.8739 4.60%
2021-06-02 0 4.780 4.750 4.780 4.750 4.890 842,000 4,043,740 4.8025 4.717 4.688 4.717 4.688 4.826 853,227 4.7394 -1.85%
2021-06-01 0 4.870 4.840 4.870 4.710 4.910 986,000 4,724,820 4.7919 4.806 4.776 4.806 4.648 4.845 999,147 4.7289 0.41%
2021-05-31 0 4.850 4.850 4.860 4.710 5.100 1,170,000 5,691,640 4.8646 4.786 4.786 4.796 4.648 5.033 1,185,600 4.8006 -3.58%
2021-05-28 0 5.030 4.950 5.030 4.870 5.080 1,074,000 5,349,900 4.9813 4.964 4.885 4.964 4.806 5.013 1,088,320 4.9157 2.65%
2021-05-27 0 4.900 4.890 4.900 4.900 5.210 4,840,000 23,990,948 4.9568 4.836 4.826 4.836 4.836 5.141 4,904,533 4.8916 -3.16%
2021-05-26 0 5.060 5.060 5.140 4.840 5.160 1,620,000 8,245,520 5.0898 4.993 4.993 5.072 4.776 5.092 1,641,600 5.0229 4.33%
2021-05-25 0 4.850 4.850 4.940 4.850 5.040 1,230,000 6,137,180 4.9896 4.786 4.786 4.875 4.786 4.974 1,246,400 4.9239 -2.61%
2021-05-24 0 4.980 4.940 4.980 4.840 5.040 1,432,000 7,081,820 4.9454 4.914 4.875 4.914 4.776 4.974 1,451,093 4.8803 3.97%
2021-05-21 0 4.790 4.780 4.850 4.650 4.880 1,284,000 6,179,860 4.8130 4.727 4.717 4.786 4.589 4.816 1,301,120 4.7496 3.74%
2021-05-20 0 4.730 4.660 4.770 4.660 4.930 1,464,000 7,095,880 4.8469 4.557 4.489 4.595 4.489 4.749 1,519,664 4.6694 0.21%
2021-05-18 0 4.720 4.670 4.730 4.490 4.730 1,278,000 5,970,660 4.6719 4.547 4.499 4.557 4.326 4.557 1,326,592 4.5008 3.96%
2021-05-17 0 4.540 4.550 4.580 4.300 4.630 1,212,000 5,467,240 4.5109 4.374 4.383 4.412 4.142 4.460 1,258,083 4.3457 5.83%
2021-05-14 0 4.290 4.290 4.300 4.090 4.300 1,092,000 4,605,160 4.2172 4.133 4.133 4.142 3.940 4.142 1,133,520 4.0627 0.94%
2021-05-13 0 4.250 4.220 4.280 4.170 4.300 1,296,000 5,511,120 4.2524 4.094 4.065 4.123 4.017 4.142 1,345,277 4.0966 0.71%
2021-05-12 0 4.220 4.160 4.220 3.920 4.250 1,286,000 5,400,140 4.1992 4.065 4.008 4.065 3.776 4.094 1,334,896 4.0454 4.98%
2021-05-11 0 4.020 4.030 4.060 3.900 4.090 1,096,000 4,415,620 4.0289 3.873 3.882 3.911 3.757 3.940 1,137,672 3.8813 -0.74%
2021-05-10 0 4.050 3.950 4.050 3.690 4.050 1,198,000 4,690,120 3.9150 3.902 3.805 3.902 3.555 3.902 1,243,550 3.7716 6.86%
2021-05-07 0 3.790 3.790 3.840 3.790 3.930 900,000 3,487,740 3.8753 3.651 3.651 3.699 3.651 3.786 934,220 3.7333 -2.57%
2021-05-06 0 3.890 3.870 3.920 3.870 4.030 954,000 3,732,200 3.9122 3.748 3.728 3.776 3.728 3.882 990,273 3.7689 -3.95%
2021-05-05 0 4.050 3.980 4.050 3.990 4.220 1,038,000 4,274,220 4.1177 3.902 3.834 3.902 3.844 4.065 1,077,467 3.9669 -0.74%
2021-05-04 0 4.080 4.040 4.100 3.930 4.170 1,160,000 4,648,820 4.0076 3.931 3.892 3.950 3.786 4.017 1,204,106 3.8608 2.26%
2021-05-03 0 3.990 3.870 3.990 3.800 3.990 1,084,000 4,176,320 3.8527 3.844 3.728 3.844 3.661 3.844 1,125,216 3.7116 3.37%
2021-04-30 0 3.860 3.840 3.860 3.810 3.890 1,106,000 4,270,640 3.8613 3.719 3.699 3.719 3.670 3.748 1,148,052 3.7199 0.26%
2021-04-29 0 3.850 3.770 3.850 3.780 3.850 1,118,000 4,255,500 3.8064 3.709 3.632 3.709 3.642 3.709 1,160,509 3.6669 1.58%
2021-04-28 0 3.790 3.760 3.840 3.530 3.840 1,116,000 4,181,540 3.7469 3.651 3.622 3.699 3.401 3.699 1,158,433 3.6097 4.99%
2021-04-27 0 3.610 3.560 3.610 3.540 3.670 1,094,000 3,937,000 3.5987 3.478 3.430 3.478 3.410 3.536 1,135,596 3.4669 0.28%
2021-04-26 0 3.600 3.540 3.630 3.470 3.670 1,180,000 4,264,100 3.6136 3.468 3.410 3.497 3.343 3.536 1,224,866 3.4813 1.41%
2021-04-23 0 3.550 3.530 3.570 3.480 3.570 1,140,000 3,999,620 3.5084 3.420 3.401 3.439 3.353 3.439 1,183,345 3.3799 0.28%
2021-04-22 0 3.540 3.550 3.560 3.490 3.590 1,116,000 3,939,320 3.5299 3.410 3.420 3.430 3.362 3.459 1,158,433 3.4006 -3.01%
2021-04-21 0 3.650 3.530 3.650 3.530 3.660 1,206,000 4,303,680 3.5686 3.516 3.401 3.516 3.401 3.526 1,251,855 3.4378 0.27%
2021-04-20 0 3.640 3.580 3.640 3.340 3.640 1,280,000 4,537,980 3.5453 3.507 3.449 3.507 3.218 3.507 1,328,668 3.4154 7.06%
2021-04-19 0 3.400 3.400 3.430 3.310 3.450 1,342,000 4,537,060 3.3808 3.275 3.275 3.304 3.189 3.324 1,393,026 3.2570 -0.29%
2021-04-16 0 3.410 3.370 3.410 3.360 3.450 1,212,000 4,118,480 3.3981 3.285 3.247 3.285 3.237 3.324 1,258,083 3.2736 2.40%
2021-04-15 0 3.330 3.330 3.370 3.160 3.360 1,284,000 4,243,240 3.3047 3.208 3.208 3.247 3.044 3.237 1,332,820 3.1837 1.83%
2021-04-14 0 3.270 3.270 3.280 3.210 3.370 1,388,000 4,627,900 3.3342 3.150 3.150 3.160 3.092 3.247 1,440,775 3.2121 -0.91%
2021-04-13 0 3.300 3.290 3.340 3.270 3.410 1,410,000 4,656,820 3.3027 3.179 3.169 3.218 3.150 3.285 1,463,611 3.1817 -3.79%
2021-04-12 0 3.430 3.380 3.430 3.320 3.580 1,470,000 5,032,300 3.4233 3.304 3.256 3.304 3.198 3.449 1,525,892 3.2979 -6.79%
2021-04-09 0 3.680 3.600 3.680 3.600 3.740 1,160,000 4,261,440 3.6737 3.545 3.468 3.545 3.468 3.603 1,204,106 3.5391 -1.34%
2021-04-08 0 3.730 3.700 3.740 3.600 3.730 1,228,000 4,486,800 3.6537 3.593 3.564 3.603 3.468 3.593 1,274,691 3.5199 1.63%
2021-04-07 0 3.670 3.660 3.670 3.580 3.710 1,316,000 4,766,680 3.6221 3.536 3.526 3.536 3.449 3.574 1,366,037 3.4894 -1.61%
2021-04-01 0 3.730 3.670 3.730 3.470 3.730 1,414,000 5,114,040 3.6167 3.593 3.536 3.593 3.343 3.593 1,467,763 3.4842 5.37%
2021-03-31 0 3.540 3.460 3.540 3.350 3.540 1,364,000 4,709,300 3.4526 3.410 3.333 3.410 3.227 3.410 1,415,862 3.3261 4.73%
2021-03-30 0 3.380 3.290 3.380 3.090 3.380 1,390,000 4,546,380 3.2708 3.256 3.169 3.256 2.977 3.256 1,442,851 3.1510 5.63%
2021-03-29 0 3.200 3.160 3.200 3.150 3.590 1,394,000 4,621,560 3.3153 3.083 3.044 3.083 3.035 3.459 1,447,003 3.1939 -6.71%
2021-03-26 0 3.430 3.350 3.440 3.210 3.430 1,380,000 4,487,840 3.2521 3.304 3.227 3.314 3.092 3.304 1,432,470 3.1329 3.94%
2021-03-25 0 3.300 3.280 3.300 3.240 3.370 1,298,000 4,318,460 3.3270 3.179 3.160 3.179 3.121 3.247 1,347,353 3.2051 -4.62%
2021-03-24 0 3.460 3.430 3.460 3.400 3.540 1,494,000 5,147,660 3.4456 3.333 3.304 3.333 3.275 3.410 1,550,805 3.3193 -2.26%
2021-03-23 0 3.540 3.480 3.550 3.480 3.740 1,418,000 5,064,460 3.5716 3.410 3.353 3.420 3.353 3.603 1,471,915 3.4407 -4.07%
2021-03-22 0 3.690 3.690 3.710 3.550 3.750 1,426,000 5,224,040 3.6634 3.555 3.555 3.574 3.420 3.613 1,480,219 3.5292 0.27%
2021-03-19 0 3.680 3.620 3.680 3.580 3.750 1,428,000 5,173,560 3.6229 3.545 3.487 3.545 3.449 3.613 1,482,295 3.4902 -1.60%
2021-03-18 0 3.740 3.680 3.740 3.400 3.740 1,470,000 5,265,640 3.5821 3.603 3.545 3.603 3.275 3.603 1,525,892 3.4509 8.09%
2021-03-17 0 3.460 3.450 3.490 3.460 3.580 1,416,000 4,961,560 3.5039 3.333 3.324 3.362 3.333 3.449 1,469,839 3.3756 -3.62%
2021-03-16 0 3.590 3.520 3.600 3.530 3.670 1,492,000 5,371,620 3.6003 3.459 3.391 3.468 3.401 3.536 1,548,729 3.4684 -1.10%
2021-03-15 0 3.630 3.560 3.670 3.470 3.630 1,392,000 4,984,100 3.5805 3.497 3.430 3.536 3.343 3.497 1,444,927 3.4494 0.55%
2021-03-12 0 3.610 3.610 3.650 3.610 3.790 1,476,000 5,428,700 3.6780 3.478 3.478 3.516 3.478 3.651 1,532,120 3.5433 -2.17%
2021-03-11 0 3.690 3.530 3.690 3.340 3.700 1,524,000 5,533,320 3.6308 3.555 3.401 3.555 3.218 3.564 1,581,946 3.4978 6.65%
2021-03-10 0 3.460 3.430 3.480 3.440 3.720 5,286,000 18,943,060 3.5836 3.333 3.304 3.353 3.314 3.584 5,486,984 3.4524 -3.89%
2021-03-09 0 3.600 3.560 3.600 3.350 3.600 1,334,000 4,648,820 3.4849 3.468 3.430 3.468 3.227 3.468 1,384,721 3.3572 2.86%
2021-03-08 0 3.500 3.500 3.630 3.500 3.830 1,430,000 5,223,840 3.6530 3.372 3.372 3.497 3.372 3.690 1,484,371 3.5192 -8.38%
2021-03-05 0 3.820 3.820 3.830 3.620 3.840 1,404,000 5,178,380 3.6883 3.680 3.680 3.690 3.487 3.699 1,457,383 3.5532 0.00%
2021-03-04 0 3.820 3.760 3.820 3.720 3.910 1,414,000 5,414,840 3.8294 3.680 3.622 3.680 3.584 3.767 1,467,763 3.6892 -3.78%
2021-03-03 0 3.970 3.870 3.970 3.690 3.970 1,508,000 5,776,900 3.8308 3.825 3.728 3.825 3.555 3.825 1,565,337 3.6905 1.02%
2021-03-02 0 3.930 3.900 3.930 3.830 3.980 1,448,000 5,657,720 3.9073 3.786 3.757 3.786 3.690 3.834 1,503,056 3.7641 2.08%
2021-03-01 0 3.850 3.840 3.920 3.760 3.920 1,648,000 6,310,140 3.8290 3.709 3.699 3.776 3.622 3.776 1,710,660 3.6887 -2.78%
2021-02-26 0 3.960 3.840 3.970 3.870 4.140 1,393,725 5,566,987 3.9943 3.815 3.699 3.825 3.728 3.988 1,446,717 3.8480 -4.58%
2021-02-25 0 4.150 4.150 4.170 4.060 4.210 1,308,000 5,423,300 4.1463 3.998 3.998 4.017 3.911 4.056 1,357,733 3.9944 0.00%
2021-02-24 0 4.150 4.150 4.210 4.150 4.360 1,488,000 6,377,160 4.2857 3.998 3.998 4.056 3.998 4.200 1,544,577 4.1287 -3.94%
2021-02-23 0 4.320 4.280 4.390 4.280 4.650 1,256,000 5,610,540 4.4670 4.162 4.123 4.229 4.123 4.480 1,303,756 4.3034 -7.30%
2021-02-22 0 4.660 4.610 4.660 4.490 4.660 1,552,000 7,166,660 4.6177 4.489 4.441 4.489 4.326 4.489 1,611,010 4.4486 4.02%
2021-02-19 0 4.480 4.440 4.480 4.230 4.490 1,356,000 5,938,400 4.3794 4.316 4.277 4.316 4.075 4.326 1,407,558 4.2189 5.41%
2021-02-18 0 4.250 4.200 4.260 4.170 4.390 1,358,000 5,753,740 4.2369 4.094 4.046 4.104 4.017 4.229 1,409,634 4.0817 -2.52%
2021-02-17 0 4.360 4.330 4.350 4.200 4.420 1,468,000 6,303,420 4.2939 4.200 4.171 4.191 4.046 4.258 1,523,816 4.1366 0.93%
2021-02-16 0 4.320 4.220 4.320 4.230 4.670 2,022,000 8,900,740 4.4019 4.162 4.065 4.162 4.075 4.499 2,098,881 4.2407 -7.10%
2021-02-11 0 4.650 4.630 4.650 4.580 4.690 1,012,000 4,680,220 4.6247 4.480 4.460 4.480 4.412 4.518 1,050,478 4.4553 0.43%
2021-02-10 0 4.630 4.630 4.640 4.490 4.640 1,272,000 5,812,600 4.5697 4.460 4.460 4.470 4.326 4.470 1,320,364 4.4023 1.54%
2021-02-09 0 4.560 4.500 4.560 4.420 4.620 1,406,000 6,347,180 4.5144 4.393 4.335 4.393 4.258 4.451 1,459,459 4.3490 0.66%
2021-02-08 0 4.530 4.530 4.600 4.260 4.640 2,778,000 12,713,920 4.5766 4.364 4.364 4.432 4.104 4.470 2,883,625 4.4090 6.34%
2021-02-05 0 4.260 4.250 4.260 4.040 4.350 2,916,000 12,268,100 4.2072 4.104 4.094 4.104 3.892 4.191 3,026,872 4.0531 6.50%
2021-02-04 0 4.000 4.000 4.030 3.970 4.130 1,276,000 5,152,620 4.0381 3.853 3.853 3.882 3.825 3.979 1,324,516 3.8902 -2.44%
2021-02-03 0 4.100 4.050 4.100 3.930 4.110 1,522,000 6,163,800 4.0498 3.950 3.902 3.950 3.786 3.959 1,579,870 3.9015 4.59%
2021-02-02 0 3.920 3.920 3.940 3.760 3.930 1,434,000 5,520,020 3.8494 3.776 3.776 3.796 3.622 3.786 1,488,524 3.7084 3.70%
2021-02-01 0 3.780 3.760 3.780 3.720 3.830 1,306,000 4,898,180 3.7505 3.642 3.622 3.642 3.584 3.690 1,355,657 3.6131 0.00%
2021-01-29 0 3.780 3.750 3.790 3.750 3.850 1,278,000 4,853,720 3.7979 3.642 3.613 3.651 3.613 3.709 1,326,592 3.6588 -0.79%
2021-01-28 0 3.810 3.770 3.810 3.750 3.900 1,372,000 5,208,860 3.7965 3.670 3.632 3.670 3.613 3.757 1,424,166 3.6575 -1.80%
2021-01-27 0 3.880 3.840 3.890 3.810 3.980 1,244,000 4,831,680 3.8840 3.738 3.699 3.748 3.670 3.834 1,291,299 3.7417 -2.51%
2021-01-26 0 3.980 3.970 3.980 3.820 4.090 1,414,000 5,566,280 3.9365 3.834 3.825 3.834 3.680 3.940 1,467,763 3.7924 -2.21%
2021-01-25 0 4.070 4.070 4.110 4.060 4.150 1,596,000 6,543,880 4.1002 3.921 3.921 3.959 3.911 3.998 1,656,683 3.9500 0.00%
2021-01-22 0 4.070 4.040 4.070 3.980 4.070 1,386,000 5,589,860 4.0331 3.921 3.892 3.921 3.834 3.921 1,438,699 3.8854 2.26%
2021-01-21 0 3.980 3.980 4.070 3.980 4.100 1,740,000 7,063,680 4.0596 3.834 3.834 3.921 3.834 3.950 1,806,158 3.9109 -2.45%
2021-01-20 0 4.080 4.010 4.080 3.880 4.080 1,846,000 7,314,280 3.9622 3.931 3.863 3.931 3.738 3.931 1,916,189 3.8171 5.70%
2021-01-19 0 3.860 3.810 3.860 3.700 3.860 1,486,000 5,608,340 3.7741 3.719 3.670 3.719 3.564 3.719 1,542,501 3.6359 4.04%
2021-01-18 0 3.710 3.680 3.720 3.670 3.740 1,126,000 4,163,700 3.6978 3.574 3.545 3.584 3.536 3.603 1,168,813 3.5623 -0.80%
2021-01-15 0 3.740 3.620 3.740 3.620 3.760 1,466,000 5,381,680 3.6710 3.603 3.487 3.603 3.487 3.622 1,521,740 3.5365 0.27%
2021-01-14 0 3.730 3.720 3.770 3.730 3.820 1,074,000 4,039,820 3.7615 3.593 3.584 3.632 3.593 3.680 1,114,836 3.6237 -2.61%
2021-01-13 0 3.830 3.750 3.830 3.670 3.890 1,442,000 5,426,020 3.7628 3.690 3.613 3.690 3.536 3.748 1,496,828 3.6250 3.23%
2021-01-12 0 3.710 3.710 3.760 3.710 3.800 980,000 3,670,000 3.7449 3.574 3.574 3.622 3.574 3.661 1,017,262 3.6077 -2.62%
2021-01-11 0 3.810 3.740 3.820 3.670 3.860 1,578,000 5,923,340 3.7537 3.670 3.603 3.680 3.536 3.719 1,637,999 3.6162 -0.26%
2021-01-08 0 3.820 3.730 3.840 3.750 3.900 1,372,000 5,219,020 3.8040 3.680 3.593 3.699 3.613 3.757 1,424,166 3.6646 -2.30%
2021-01-07 0 3.910 3.890 3.910 3.890 4.140 1,614,000 6,479,100 4.0143 3.767 3.748 3.767 3.748 3.988 1,675,368 3.8673 -4.87%
2021-01-06 0 4.110 4.050 4.110 4.050 4.140 1,204,000 4,920,040 4.0864 3.959 3.902 3.959 3.902 3.988 1,249,779 3.9367 0.24%
2021-01-05 0 4.100 4.040 4.100 4.040 4.130 1,140,000 4,653,860 4.0823 3.950 3.892 3.950 3.892 3.979 1,183,345 3.9328 0.00%
2021-01-04 0 4.100 4.050 4.110 4.020 4.120 2,088,000 8,532,960 4.0867 3.950 3.902 3.959 3.873 3.969 2,167,390 3.9370 3.27%
2020-12-31 0 3.970 3.960 3.970 3.800 3.980 1,858,000 7,203,700 3.8771 3.825 3.815 3.825 3.661 3.834 1,928,645 3.7351 3.93%
2020-12-30 0 3.820 3.810 3.830 3.820 3.860 2,794,000 10,482,820 3.7519 3.680 3.670 3.690 3.680 3.719 2,900,234 3.6145 -0.52%
2020-12-29 0 3.840 3.810 3.840 3.800 3.870 2,262,000 8,664,620 3.8305 3.699 3.670 3.699 3.661 3.728 2,348,006 3.6902 1.05%
2020-12-28 0 3.800 3.790 3.810 3.730 3.810 2,008,000 7,561,640 3.7658 3.661 3.651 3.670 3.593 3.670 2,084,348 3.6278 2.43%
2020-12-24 0 3.710 3.690 3.710 3.710 3.780 816,000 3,050,640 3.7385 3.574 3.555 3.574 3.574 3.642 847,026 3.6016 0.54%
2020-12-23 0 3.690 3.680 3.690 3.670 3.730 1,138,000 4,209,000 3.6986 3.555 3.545 3.555 3.536 3.593 1,181,269 3.5631 0.00%
2020-12-22 0 3.690 3.670 3.690 3.630 3.730 1,214,000 4,468,880 3.6811 3.555 3.536 3.555 3.497 3.593 1,260,159 3.5463 1.65%
2020-12-21 0 3.630 3.600 3.630 3.520 3.670 1,120,000 4,007,600 3.5782 3.497 3.468 3.497 3.391 3.536 1,162,585 3.4471 3.42%
2020-12-18 0 3.510 3.490 3.510 3.490 3.590 1,054,000 3,715,560 3.5252 3.381 3.362 3.381 3.362 3.459 1,094,075 3.3961 -1.40%
2020-12-17 0 3.560 3.540 3.570 3.540 3.640 1,158,000 4,158,660 3.5912 3.430 3.410 3.439 3.410 3.507 1,202,029 3.4597 -1.11%
2020-12-16 0 3.600 3.560 3.610 3.560 3.660 1,334,000 4,803,320 3.6007 3.468 3.430 3.478 3.430 3.526 1,384,721 3.4688 0.00%
2020-12-15 0 3.600 3.600 3.620 3.600 3.690 1,350,000 4,920,640 3.6449 3.468 3.468 3.487 3.468 3.555 1,401,330 3.5114 -1.10%
2020-12-14 0 3.640 3.600 3.650 3.580 3.680 1,406,000 5,093,860 3.6229 3.507 3.468 3.516 3.449 3.545 1,459,459 3.4902 1.68%
2020-12-11 0 3.580 3.540 3.580 3.480 3.630 1,414,000 5,042,840 3.5664 3.449 3.410 3.449 3.353 3.497 1,467,763 3.4357 1.42%
2020-12-10 0 3.530 3.490 3.540 3.380 3.540 1,230,000 4,280,560 3.4801 3.401 3.362 3.410 3.256 3.410 1,276,767 3.3527 0.57%
2020-12-09 0 3.510 3.370 3.510 3.230 3.570 1,626,000 5,523,500 3.3970 3.381 3.247 3.381 3.112 3.439 1,687,824 3.2726 4.78%
2020-12-08 0 3.350 3.340 3.350 3.300 3.470 709,915 2,410,675 3.3957 3.227 3.218 3.227 3.179 3.343 736,907 3.2713 -2.05%
2020-12-07 0 3.420 3.400 3.420 3.340 3.600 832,000 2,888,140 3.4713 3.295 3.275 3.295 3.218 3.468 863,634 3.3442 -4.20%
2020-12-04 0 3.570 3.540 3.570 3.540 3.690 1,028,000 3,677,020 3.5769 3.439 3.410 3.439 3.410 3.555 1,067,087 3.4458 -1.92%
2020-12-03 0 3.640 3.610 3.640 3.620 3.810 1,330,000 4,932,440 3.7086 3.507 3.478 3.507 3.487 3.670 1,380,569 3.5728 -4.21%
2020-12-02 0 3.800 3.760 3.800 3.740 3.830 1,218,000 4,603,440 3.7795 3.661 3.622 3.661 3.603 3.690 1,264,311 3.6411 -1.04%
2020-12-01 0 3.840 3.840 3.860 3.800 3.860 1,238,000 4,753,520 3.8397 3.699 3.699 3.719 3.661 3.719 1,285,071 3.6990 0.52%
2020-11-30 0 3.820 3.780 3.820 3.750 3.830 1,416,000 5,378,820 3.7986 3.680 3.642 3.680 3.613 3.690 1,469,839 3.6595 0.53%
2020-11-27 0 3.800 3.770 3.800 3.720 3.830 1,468,000 5,544,320 3.7768 3.661 3.632 3.661 3.584 3.690 1,523,816 3.6384 0.00%
2020-11-26 0 3.800 3.790 3.800 3.670 3.810 1,326,000 4,938,040 3.7240 3.661 3.651 3.661 3.536 3.670 1,376,417 3.5876 0.26%
2020-11-25 0 3.790 3.740 3.790 3.740 3.850 1,338,000 5,079,340 3.7962 3.651 3.603 3.651 3.603 3.709 1,388,873 3.6572 -1.04%
2020-11-24 0 3.830 3.830 3.850 3.830 3.910 1,236,000 4,782,180 3.8691 3.690 3.690 3.709 3.690 3.767 1,282,995 3.7274 -1.29%
2020-11-23 0 3.880 3.840 3.890 3.830 3.880 1,264,000 4,878,340 3.8594 3.738 3.699 3.748 3.690 3.738 1,312,060 3.7181 1.31%
2020-11-20 0 3.830 3.830 3.840 3.810 3.860 1,284,000 4,933,400 3.8422 3.690 3.690 3.699 3.670 3.719 1,332,820 3.7015 -0.26%
2020-11-19 0 3.840 3.820 3.850 3.750 3.870 1,366,000 5,215,720 3.8182 3.699 3.680 3.709 3.613 3.728 1,417,938 3.6784 0.52%
2020-11-18 0 3.820 3.820 3.840 3.600 3.840 1,466,000 5,520,420 3.7656 3.680 3.680 3.699 3.468 3.699 1,521,740 3.6277 4.95%
2020-11-17 0 3.640 3.640 3.650 3.510 3.680 1,332,000 4,735,660 3.5553 3.507 3.507 3.516 3.381 3.545 1,382,645 3.4251 3.12%
2020-11-16 0 3.530 3.530 3.540 3.500 3.570 1,348,000 4,771,120 3.5394 3.401 3.401 3.410 3.372 3.439 1,399,254 3.4098 0.28%
2020-11-13 0 3.520 3.480 3.520 3.480 3.570 1,128,000 3,970,580 3.5200 3.391 3.353 3.391 3.353 3.439 1,170,889 3.3911 -0.56%
2020-11-12 0 3.540 3.530 3.540 3.310 3.540 1,704,000 5,820,700 3.4159 3.410 3.401 3.410 3.189 3.410 1,768,790 3.2908 6.63%
2020-11-11 0 3.320 3.310 3.320 3.290 3.440 1,094,454 3,680,910 3.3632 3.198 3.189 3.198 3.169 3.314 1,136,067 3.2400 -3.21%
2020-11-10 0 3.430 3.410 3.430 3.390 3.460 1,094,000 3,746,180 3.4243 3.304 3.285 3.304 3.266 3.333 1,135,596 3.2989 0.88%
2020-11-09 0 3.400 3.370 3.390 3.340 3.440 662,000 2,255,500 3.4071 3.275 3.247 3.266 3.218 3.314 687,171 3.2823 0.89%
2020-11-06 0 3.370 3.350 3.370 3.340 3.430 814,000 2,746,920 3.3746 3.247 3.227 3.247 3.218 3.304 844,950 3.2510 1.51%
2020-11-05 0 3.320 3.260 3.320 3.260 3.370 864,000 2,867,460 3.3188 3.198 3.141 3.198 3.141 3.247 896,851 3.1973 1.84%
2020-11-04 0 3.260 3.260 3.280 3.150 3.280 1,084,000 3,480,440 3.2107 3.141 3.141 3.160 3.035 3.160 1,125,216 3.0931 1.56%
2020-11-03 0 3.210 3.160 3.210 3.140 3.240 1,194,000 3,808,460 3.1897 3.092 3.044 3.092 3.025 3.121 1,239,398 3.0728 2.56%
2020-11-02 0 3.130 3.120 3.130 3.120 3.240 810,000 2,577,600 3.1822 3.015 3.006 3.015 3.006 3.121 840,798 3.0657 -2.19%
2020-10-30 0 3.200 3.170 3.200 3.180 3.260 676,000 2,164,380 3.2017 3.083 3.054 3.083 3.064 3.141 701,703 3.0845 -0.93%
2020-10-29 0 3.230 3.190 3.230 3.200 3.250 654,000 2,104,460 3.2178 3.112 3.073 3.112 3.083 3.131 678,866 3.1000 0.31%
2020-10-28 0 3.220 3.200 3.220 3.180 3.250 898,000 2,900,160 3.2296 3.102 3.083 3.102 3.064 3.131 932,144 3.1113 0.62%
2020-10-27 0 3.200 3.180 3.200 3.150 3.270 876,000 2,807,400 3.2048 3.083 3.064 3.083 3.035 3.150 909,307 3.0874 -1.84%
2020-10-23 0 3.260 3.210 3.260 3.210 3.290 706,000 2,291,480 3.2457 3.141 3.092 3.141 3.092 3.169 732,844 3.1268 -0.61%
2020-10-22 0 3.280 3.240 3.280 3.210 3.320 592,000 1,925,020 3.2517 3.160 3.121 3.160 3.092 3.198 614,509 3.1326 0.61%
2020-10-21 0 3.260 3.210 3.260 3.190 3.270 672,000 2,157,840 3.2111 3.141 3.092 3.141 3.073 3.150 697,551 3.0935 1.87%
2020-10-20 0 3.200 3.190 3.200 3.180 3.280 812,000 2,620,700 3.2275 3.083 3.073 3.083 3.064 3.160 842,874 3.1092 0.63%
2020-10-19 0 3.180 3.170 3.180 3.180 3.330 824,000 2,700,680 3.2775 3.064 3.054 3.064 3.064 3.208 855,330 3.1575 -3.34%
2020-10-16 0 3.290 3.280 3.290 3.290 3.350 564,000 1,863,420 3.3039 3.169 3.160 3.169 3.169 3.227 585,444 3.1829 -1.50%
2020-10-15 0 3.340 3.300 3.340 3.300 3.460 764,000 2,573,000 3.3678 3.218 3.179 3.218 3.179 3.333 793,049 3.2444 -1.18%
2020-10-14 0 3.380 3.350 3.380 3.360 3.420 616,000 2,086,420 3.3870 3.256 3.227 3.256 3.237 3.295 639,422 3.2630 -1.46%
2020-10-12 0 3.430 3.430 3.440 3.350 3.430 684,000 2,305,320 3.3704 3.304 3.304 3.314 3.227 3.304 710,007 3.2469 1.18%
2020-10-09 0 3.390 3.350 3.390 3.350 3.410 362,000 1,222,880 3.3781 3.266 3.227 3.266 3.227 3.285 375,764 3.2544 -0.29%
2020-10-08 0 3.400 3.390 3.400 3.370 3.440 450,085 1,533,840 3.4079 3.275 3.266 3.275 3.247 3.314 467,198 3.2831 0.00%
2020-10-07 0 3.400 3.350 3.400 3.350 3.430 396,000 1,339,480 3.3825 3.275 3.227 3.275 3.227 3.304 411,057 3.2586 0.00%
2020-10-06 0 3.400 3.370 3.400 3.370 3.440 350,000 1,191,660 3.4047 3.275 3.247 3.275 3.247 3.314 363,308 3.2800 0.00%
2020-10-05 0 3.400 3.390 3.400 3.390 3.450 510,000 1,745,900 3.4233 3.275 3.266 3.275 3.266 3.324 529,391 3.2979 -1.45%
2020-09-30 0 3.450 3.450 3.460 3.280 3.450 705,546 2,368,069 3.3564 3.324 3.324 3.333 3.160 3.324 732,372 3.2334 4.55%
2020-09-29 0 3.300 3.290 3.300 3.290 3.370 416,000 1,382,020 3.3222 3.179 3.169 3.179 3.169 3.247 431,817 3.2005 -1.20%
2020-09-28 0 3.340 3.320 3.340 3.270 3.360 636,000 2,114,080 3.3240 3.218 3.198 3.218 3.150 3.237 660,182 3.2023 2.77%
2020-09-25 0 3.250 3.220 3.250 3.220 3.320 360,000 1,180,940 3.2804 3.131 3.102 3.131 3.102 3.198 373,688 3.1602 -1.81%
2020-09-24 0 3.310 3.280 3.320 3.280 3.360 368,000 1,221,860 3.3203 3.189 3.160 3.198 3.160 3.237 381,992 3.1987 -2.07%
2020-09-23 0 3.380 3.360 3.380 3.340 3.440 660,000 2,227,880 3.3756 3.256 3.237 3.256 3.218 3.314 685,095 3.2519 -0.59%
2020-09-22 0 3.400 3.340 3.430 3.330 3.420 506,000 1,708,360 3.3762 3.275 3.218 3.304 3.208 3.295 525,239 3.2525 0.00%
2020-09-21 0 3.400 3.380 3.430 3.370 3.490 342,000 1,162,440 3.3989 3.275 3.256 3.304 3.247 3.362 355,004 3.2744 -1.45%
2020-09-18 0 3.450 3.360 3.460 3.310 3.450 670,000 2,253,580 3.3636 3.324 3.237 3.333 3.189 3.324 695,475 3.2403 3.60%
2020-09-17 0 3.330 3.310 3.330 3.290 3.360 466,000 1,551,800 3.3300 3.208 3.189 3.208 3.169 3.237 483,718 3.2081 -1.48%
2020-09-16 0 3.380 3.340 3.400 3.330 3.400 346,000 1,158,980 3.3497 3.256 3.218 3.275 3.208 3.275 359,156 3.2270 0.90%
2020-09-15 0 3.350 3.350 3.400 3.250 3.400 642,000 2,137,140 3.3289 3.227 3.227 3.275 3.131 3.275 666,410 3.2069 4.69%
2020-09-14 0 3.200 3.090 3.200 3.010 3.620 676,000 2,184,060 3.2309 3.083 2.977 3.083 2.900 3.487 701,703 3.1125 -9.86%
2020-09-11 0 3.550 3.500 3.550 3.430 3.740 356,000 1,274,900 3.5812 3.420 3.372 3.420 3.304 3.603 369,536 3.4500 -5.08%
2020-09-10 0 3.740 3.730 3.740 3.700 3.820 316,000 1,191,200 3.7696 3.603 3.593 3.603 3.564 3.680 328,015 3.6315 -1.32%
2020-09-09 0 3.790 3.760 3.790 3.710 3.840 348,000 1,318,160 3.7878 3.651 3.622 3.651 3.574 3.699 361,232 3.6491 0.53%
2020-09-08 0 3.770 3.750 3.770 3.700 3.790 564,000 2,128,240 3.7735 3.632 3.613 3.632 3.564 3.651 585,444 3.6353 0.53%
2020-09-07 0 3.750 3.710 3.760 3.690 3.790 274,000 1,028,360 3.7531 3.613 3.574 3.622 3.555 3.651 284,418 3.6157 -0.53%
2020-09-04 0 3.770 3.740 3.770 3.750 3.800 150,000 565,700 3.7713 3.632 3.603 3.632 3.613 3.661 155,703 3.6332 -2.58%
2020-09-03 0 3.870 3.830 3.870 3.770 3.920 676,000 2,599,760 3.8458 3.728 3.690 3.728 3.632 3.776 701,703 3.7049 -0.26%
2020-09-02 0 3.880 3.850 3.880 3.600 3.900 804,000 3,056,600 3.8017 3.738 3.709 3.738 3.468 3.757 834,570 3.6625 0.78%
2020-09-01 0 3.850 3.810 3.850 3.770 3.880 613,700 2,330,601 3.7976 3.709 3.670 3.709 3.632 3.738 637,034 3.6585 2.67%
2020-08-31 0 3.750 3.740 3.750 3.540 3.750 802,000 2,963,400 3.6950 3.613 3.603 3.613 3.410 3.613 832,494 3.5597 6.84%
2020-08-28 0 3.510 3.490 3.510 3.300 3.510 858,000 2,925,480 3.4097 3.381 3.362 3.381 3.179 3.381 890,623 3.2848 5.09%
2020-08-27 0 3.340 3.300 3.340 3.300 3.430 144,000 486,000 3.3750 3.218 3.179 3.218 3.179 3.304 149,475 3.2514 -1.47%
2020-08-26 0 3.390 3.360 3.390 3.340 3.440 276,000 934,320 3.3852 3.266 3.237 3.266 3.218 3.314 286,494 3.2612 -0.29%
2020-08-25 0 3.400 3.350 3.400 3.320 3.450 350,000 1,187,800 3.3937 3.275 3.227 3.275 3.198 3.324 363,308 3.2694 -1.45%
2020-08-24 0 3.450 3.420 3.450 3.420 3.460 366,000 1,259,160 3.4403 3.324 3.295 3.324 3.295 3.333 379,916 3.3143 0.00%
2020-08-21 0 3.450 3.400 3.450 3.410 3.460 300,000 1,029,300 3.4310 3.324 3.275 3.324 3.285 3.333 311,407 3.3053 -0.58%
2020-08-20 0 3.470 3.450 3.470 3.390 3.470 340,000 1,163,120 3.4209 3.343 3.324 3.343 3.266 3.343 352,927 3.2956 0.58%
2020-08-19 0 3.450 3.430 3.450 3.400 3.450 230,000 787,500 3.4239 3.324 3.304 3.324 3.275 3.324 238,745 3.2985 0.29%
2020-08-18 0 3.440 3.400 3.440 3.330 3.440 366,000 1,237,940 3.3823 3.314 3.275 3.314 3.208 3.314 379,916 3.2585 1.18%
2020-08-17 0 3.400 3.370 3.400 3.300 3.400 472,000 1,574,500 3.3358 3.275 3.247 3.275 3.179 3.275 489,946 3.2136 0.29%
2020-08-14 0 3.390 3.390 3.400 3.280 3.390 226,000 748,280 3.3110 3.266 3.266 3.275 3.160 3.266 234,593 3.1897 1.50%
2020-08-13 0 3.340 3.330 3.340 3.310 3.400 226,000 754,780 3.3397 3.218 3.208 3.218 3.189 3.275 234,593 3.2174 0.60%
2020-08-12 0 3.320 3.220 3.320 3.030 3.430 934,000 3,103,800 3.3231 3.198 3.102 3.198 2.919 3.304 969,513 3.2014 -3.49%
2020-08-11 0 3.440 3.420 3.460 3.390 3.480 452,000 1,549,280 3.4276 3.314 3.295 3.333 3.266 3.353 469,186 3.3021 1.18%
2020-08-10 0 3.400 3.400 3.430 3.300 3.430 1,046,000 3,517,340 3.3627 3.275 3.275 3.304 3.179 3.304 1,085,771 3.2395 1.80%
2020-08-07 0 3.340 3.340 3.360 3.290 3.370 564,000 1,874,480 3.3235 3.218 3.218 3.237 3.169 3.247 585,444 3.2018 0.60%
2020-08-06 0 3.320 3.320 3.350 3.230 3.360 394,000 1,297,040 3.2920 3.198 3.198 3.227 3.112 3.237 408,981 3.1714 0.91%
2020-08-05 0 3.290 3.270 3.290 3.170 3.290 468,000 1,510,600 3.2278 3.169 3.150 3.169 3.054 3.169 485,794 3.1095 1.54%
2020-08-04 0 3.240 3.200 3.240 3.170 3.250 370,000 1,187,360 3.2091 3.121 3.083 3.121 3.054 3.131 384,068 3.0915 -0.31%
2020-08-03 0 3.250 3.230 3.250 3.120 3.250 560,000 1,780,620 3.1797 3.131 3.112 3.131 3.006 3.131 581,292 3.0632 1.56%
2020-07-31 0 3.200 3.190 3.200 2.920 3.210 706,000 2,170,240 3.0740 3.083 3.073 3.083 2.813 3.092 732,844 2.9614 7.74%
2020-07-30 0 2.970 2.940 2.970 2.890 2.980 414,000 1,215,460 2.9359 2.861 2.832 2.861 2.784 2.871 429,741 2.8284 0.68%
2020-07-29 0 2.950 2.950 2.980 2.880 2.970 522,000 1,524,720 2.9209 2.842 2.842 2.871 2.775 2.861 541,847 2.8139 0.34%
2020-07-28 0 2.940 2.900 2.970 2.830 2.950 382,000 1,103,060 2.8876 2.832 2.794 2.861 2.726 2.842 396,524 2.7818 3.52%
2020-07-27 0 2.840 2.830 2.840 2.790 2.870 278,000 785,720 2.8263 2.736 2.726 2.736 2.688 2.765 288,570 2.7228 2.53%
2020-07-24 0 2.770 2.770 2.850 2.770 2.870 398,000 1,117,200 2.8070 2.669 2.669 2.746 2.669 2.765 413,133 2.7042 -2.46%
2020-07-23 0 2.840 2.830 2.850 2.740 2.850 392,000 1,083,760 2.7647 2.736 2.726 2.746 2.640 2.746 406,905 2.6634 1.43%
2020-07-22 0 2.800 2.720 2.800 2.700 2.800 480,000 1,313,580 2.7366 2.697 2.620 2.697 2.601 2.697 498,251 2.6364 1.82%
2020-07-21 0 2.750 2.740 2.750 2.560 2.750 1,712,000 4,471,740 2.6120 2.649 2.640 2.649 2.466 2.649 1,777,094 2.5163 1.48%
2020-07-20 0 2.710 2.710 2.720 2.570 2.790 436,000 1,178,700 2.7034 2.611 2.611 2.620 2.476 2.688 452,578 2.6044 3.44%
2020-07-17 0 2.620 2.620 2.650 2.460 2.650 498,000 1,266,180 2.5425 2.524 2.524 2.553 2.370 2.553 516,935 2.4494 3.97%
2020-07-16 0 2.520 2.480 2.520 2.470 2.580 612,000 1,547,580 2.5287 2.428 2.389 2.428 2.380 2.485 635,269 2.4361 -1.56%
2020-07-15 0 2.560 2.560 2.570 2.500 2.620 778,000 1,987,500 2.5546 2.466 2.466 2.476 2.408 2.524 807,581 2.4611 1.59%
2020-07-14 0 2.520 2.520 2.540 2.360 2.550 2,926,000 7,081,000 2.4200 2.428 2.428 2.447 2.274 2.457 3,037,252 2.3314 4.56%
2020-07-13 0 2.410 2.400 2.410 2.370 2.410 2,242,000 5,373,020 2.3965 2.322 2.312 2.322 2.283 2.322 2,327,245 2.3087 0.00%
2020-07-10 0 2.410 2.360 2.410 2.360 2.410 2,312,000 5,521,200 2.3881 2.322 2.274 2.322 2.274 2.322 2,399,907 2.3006 0.84%
2020-07-09 0 2.390 2.380 2.390 2.360 2.410 1,408,000 3,364,860 2.3898 2.302 2.293 2.302 2.274 2.322 1,461,535 2.3023 -0.42%
2020-07-08 0 2.400 2.370 2.400 2.370 2.410 1,426,000 3,402,400 2.3860 2.312 2.283 2.312 2.283 2.322 1,480,219 2.2986 0.00%
2020-07-07 0 2.400 2.360 2.400 2.350 2.440 774,000 1,841,120 2.3787 2.312 2.274 2.312 2.264 2.351 803,429 2.2916 -0.83%
2020-07-06 0 2.420 2.380 2.420 2.360 2.420 874,000 2,075,760 2.3750 2.331 2.293 2.331 2.274 2.331 907,231 2.2880 0.00%
2020-07-03 0 2.420 2.390 2.420 2.360 2.420 1,543,000 3,684,690 2.3880 2.331 2.302 2.331 2.274 2.331 1,601,668 2.3005 1.26%
2020-07-02 0 2.390 2.380 2.390 2.330 2.450 3,054,000 7,293,800 2.3883 2.302 2.293 2.302 2.245 2.360 3,170,119 2.3008 0.42%
2020-06-30 0 2.380 2.380 2.410 2.360 2.450 2,990,000 7,185,200 2.4031 2.293 2.293 2.322 2.274 2.360 3,103,686 2.3151 0.85%
2020-06-29 0 2.360 2.350 2.410 2.300 2.460 1,792,000 4,295,360 2.3970 2.274 2.264 2.322 2.216 2.370 1,860,135 2.3092 2.61%
2020-06-26 0 2.300 2.300 2.320 2.200 2.320 1,576,000 3,599,280 2.2838 2.216 2.216 2.235 2.119 2.235 1,635,923 2.2002 3.60%
2020-06-24 0 2.220 2.220 2.290 2.150 2.290 2,746,000 6,156,240 2.2419 2.139 2.139 2.206 2.071 2.206 2,850,408 2.1598 4.23%
2020-06-23 0 2.130 2.130 2.190 2.100 2.270 3,122,000 6,772,200 2.1692 2.052 2.052 2.110 2.023 2.187 3,240,705 2.0897 -2.74%
2020-06-22 0 2.190 2.180 2.190 2.080 2.380 3,292,000 7,342,240 2.2303 2.110 2.100 2.110 2.004 2.293 3,417,168 2.1486 5.29%
2020-06-19 0 2.080 2.080 2.090 2.010 2.130 766,000 1,586,060 2.0706 2.004 2.004 2.013 1.936 2.052 795,125 1.9947 -2.35%
2020-06-18 0 2.130 2.130 2.150 2.030 2.180 332,000 699,420 2.1067 2.052 2.052 2.071 1.956 2.100 344,623 2.0295 3.40%
2020-06-17 0 2.060 2.050 2.090 1.990 2.110 976,000 2,012,860 2.0624 1.985 1.975 2.013 1.917 2.033 1,013,109 1.9868 4.57%
2020-06-16 0 1.970 1.970 1.990 1.910 1.990 342,000 668,800 1.9556 1.898 1.898 1.917 1.840 1.917 355,004 1.8839 4.79%
2020-06-15 0 1.880 1.880 1.910 1.880 1.990 678,000 1,313,980 1.9380 1.811 1.811 1.840 1.811 1.917 703,779 1.8670 -6.47%
2020-06-12 0 2.010 1.950 2.010 1.860 2.020 336,000 657,540 1.9570 1.936 1.879 1.936 1.792 1.946 348,775 1.8853 4.15%
2020-06-11 0 1.930 1.930 1.970 1.890 2.070 772,000 1,515,400 1.9630 1.859 1.859 1.898 1.821 1.994 801,353 1.8911 -4.93%
2020-06-10 0 2.030 2.040 2.060 1.990 2.150 812,000 1,666,000 2.0517 1.956 1.965 1.985 1.917 2.071 842,874 1.9766 3.05%
2020-06-09 0 1.970 1.970 2.030 1.970 2.040 226,000 455,220 2.0142 1.898 1.898 1.956 1.898 1.965 234,593 1.9405 2.60%
2020-06-08 0 1.920 1.920 1.930 1.900 1.950 352,000 678,040 1.9263 1.850 1.850 1.859 1.830 1.879 365,384 1.8557 0.52%
2020-06-05 0 1.910 1.890 1.910 1.850 1.910 186,000 352,320 1.8942 1.840 1.821 1.840 1.782 1.840 193,072 1.8248 5.52%
2020-06-04 0 1.810 1.810 1.870 1.760 1.840 1,468,000 2,634,160 1.7944 1.744 1.744 1.802 1.696 1.773 1,523,816 1.7287 -1.09%
2020-06-03 0 1.830 1.830 1.900 1.820 1.920 1,634,000 3,051,180 1.8673 1.763 1.763 1.830 1.753 1.850 1,696,128 1.7989 0.55%
2020-06-02 0 1.820 1.810 1.850 1.780 1.900 486,000 900,680 1.8533 1.753 1.744 1.782 1.715 1.830 504,479 1.7854 2.25%
2020-06-01 0 1.780 1.780 1.830 1.650 1.820 2,478,000 4,254,960 1.7171 1.715 1.715 1.763 1.590 1.753 2,572,219 1.6542 4.71%
2020-05-29 0 1.700 1.700 1.810 1.700 1.820 4,034,000 7,078,860 1.7548 1.638 1.638 1.744 1.638 1.753 4,187,381 1.6905 -5.56%
2020-05-28 0 1.800 1.800 1.810 1.800 2.050 3,800,000 7,157,560 1.8836 1.734 1.734 1.744 1.734 1.975 3,944,484 1.8146 -1.64%
2020-05-27 0 1.830 1.820 1.900 1.710 1.860 2,014,000 3,596,380 1.7857 1.763 1.753 1.830 1.647 1.792 2,090,576 1.7203 5.78%
2020-05-26 0 1.730 1.730 1.800 1.730 1.870 2,202,000 3,929,900 1.7847 1.667 1.667 1.734 1.667 1.802 2,285,724 1.7193 -2.54%
2020-05-25 0 1.850 1.850 1.890 1.850 1.940 644,000 1,211,600 1.8814 1.710 1.710 1.747 1.710 1.793 696,732 1.7390 1.09%
2020-05-22 0 1.830 1.830 1.840 1.800 1.880 670,000 1,240,880 1.8521 1.691 1.691 1.701 1.664 1.738 724,861 1.7119 -3.68%
2020-05-21 0 1.900 1.870 1.910 1.840 1.920 332,000 626,600 1.8873 1.756 1.728 1.765 1.701 1.775 359,185 1.7445 2.15%
2020-05-20 0 1.860 1.860 1.920 1.860 1.940 460,000 865,460 1.8814 1.719 1.719 1.775 1.719 1.793 497,666 1.7390 -2.11%
2020-05-19 0 1.900 1.890 1.920 1.870 2.000 270,000 516,160 1.9117 1.756 1.747 1.775 1.728 1.849 292,108 1.7670 0.53%
2020-05-18 0 1.890 1.880 1.890 1.730 1.910 644,000 1,200,940 1.8648 1.747 1.738 1.747 1.599 1.765 696,732 1.7237 6.18%
2020-05-15 0 1.780 1.760 1.780 1.710 1.790 1,048,000 1,833,760 1.7498 1.645 1.627 1.645 1.581 1.655 1,133,812 1.6173 2.89%
2020-05-14 0 1.730 1.730 1.740 1.690 1.740 870,000 1,494,580 1.7179 1.599 1.599 1.608 1.562 1.608 941,237 1.5879 0.58%
2020-05-13 0 1.720 1.710 1.720 1.710 1.750 730,000 1,258,920 1.7245 1.590 1.581 1.590 1.581 1.618 789,774 1.5940 -1.71%
2020-05-12 0 1.750 1.750 1.760 1.710 1.830 1,446,000 2,548,000 1.7621 1.618 1.618 1.627 1.581 1.691 1,564,402 1.6287 1.16%
2020-05-11 0 1.730 1.720 1.730 1.720 1.750 838,000 1,449,360 1.7295 1.599 1.590 1.599 1.590 1.618 906,617 1.5986 0.58%
2020-05-08 0 1.720 1.710 1.720 1.690 1.720 844,000 1,438,600 1.7045 1.590 1.581 1.590 1.562 1.590 913,108 1.5755 1.78%
2020-05-07 0 1.690 1.670 1.690 1.670 1.690 612,000 1,031,420 1.6853 1.562 1.544 1.562 1.544 1.562 662,112 1.5578 1.20%
2020-05-06 0 1.670 1.670 1.680 1.660 1.690 750,000 1,255,580 1.6741 1.544 1.544 1.553 1.534 1.562 811,412 1.5474 -0.60%
2020-05-05 0 1.680 1.660 1.690 1.670 1.690 678,000 1,140,480 1.6821 1.553 1.534 1.562 1.544 1.562 733,516 1.5548 0.60%
2020-05-04 0 1.670 1.660 1.670 1.670 1.710 932,000 1,572,800 1.6876 1.544 1.534 1.544 1.544 1.581 1,008,314 1.5598 -2.34%
2020-04-29 0 1.710 1.700 1.710 1.680 1.710 1,014,000 1,721,380 1.6976 1.581 1.571 1.581 1.553 1.581 1,097,028 1.5691 1.18%
2020-04-28 0 1.690 1.680 1.690 1.640 1.690 2,040,000 3,405,440 1.6693 1.562 1.553 1.562 1.516 1.562 2,207,039 1.5430 3.05%
2020-04-27 0 1.640 1.630 1.640 1.640 1.670 1,718,000 2,838,940 1.6525 1.516 1.507 1.516 1.516 1.544 1,858,673 1.5274 0.00%
2020-04-24 0 1.640 1.640 1.660 1.640 1.660 722,000 1,191,820 1.6507 1.516 1.516 1.534 1.516 1.534 781,119 1.5258 -1.20%
2020-04-23 0 1.660 1.650 1.670 1.640 1.660 674,000 1,110,940 1.6483 1.534 1.525 1.544 1.516 1.534 729,189 1.5235 0.61%
2020-04-22 0 1.650 1.630 1.650 1.610 1.650 684,000 1,116,920 1.6329 1.525 1.507 1.525 1.488 1.525 740,007 1.5093 0.61%
2020-04-21 0 1.640 1.640 1.650 1.630 1.650 630,000 1,033,880 1.6411 1.516 1.516 1.525 1.507 1.525 681,586 1.5169 0.61%
2020-04-20 0 1.630 1.630 1.650 1.630 1.660 792,000 1,304,560 1.6472 1.507 1.507 1.525 1.507 1.534 856,851 1.5225 -2.40%
2020-04-17 0 1.670 1.640 1.670 1.640 1.670 528,000 872,680 1.6528 1.544 1.516 1.544 1.516 1.544 571,234 1.5277 1.83%
2020-04-16 0 1.640 1.640 1.650 1.630 1.660 616,000 1,013,460 1.6452 1.516 1.516 1.525 1.507 1.534 666,439 1.5207 -0.61%
2020-04-15 0 1.650 1.630 1.650 1.640 1.660 650,000 1,069,940 1.6461 1.525 1.507 1.525 1.516 1.534 703,223 1.5215 0.00%
2020-04-14 0 1.650 1.620 1.650 1.640 1.660 776,000 1,273,640 1.6413 1.525 1.497 1.525 1.516 1.534 839,541 1.5171 0.00%
2020-04-09 0 1.650 1.630 1.650 1.630 1.650 242,000 396,000 1.6364 1.525 1.507 1.525 1.507 1.525 261,815 1.5125 0.00%
2020-04-08 0 1.650 1.590 1.650 1.630 1.650 430,000 705,300 1.6402 1.525 1.470 1.525 1.507 1.525 465,209 1.5161 0.61%
2020-04-07 0 1.640 1.630 1.650 1.630 1.650 422,000 691,380 1.6383 1.516 1.507 1.525 1.507 1.525 456,554 1.5143 0.61%
2020-04-06 0 1.630 1.630 1.650 1.600 1.650 416,000 679,940 1.6345 1.507 1.507 1.525 1.479 1.525 450,063 1.5108 -0.61%
2020-04-03 0 1.640 1.610 1.640 1.630 1.650 484,000 792,660 1.6377 1.516 1.488 1.516 1.507 1.525 523,631 1.5138 -0.61%
2020-04-02 0 1.650 1.610 1.650 1.630 1.660 510,000 836,920 1.6410 1.525 1.488 1.525 1.507 1.534 551,760 1.5168 1.23%
2020-04-01 0 1.630 1.610 1.630 1.620 1.650 444,000 725,220 1.6334 1.507 1.488 1.507 1.497 1.525 480,356 1.5098 -0.61%
2020-03-31 0 1.640 1.610 1.640 1.610 1.650 426,000 692,360 1.6253 1.516 1.488 1.516 1.488 1.525 460,882 1.5023 0.61%
2020-03-30 0 1.630 1.600 1.630 1.590 1.650 566,000 916,740 1.6197 1.507 1.479 1.507 1.470 1.525 612,345 1.4971 0.62%
2020-03-27 0 1.620 1.590 1.630 1.590 1.630 1,630,000 2,625,660 1.6108 1.497 1.470 1.507 1.470 1.507 1,763,468 1.4889 -0.61%
2020-03-26 0 1.630 1.580 1.630 1.590 1.630 2,070,000 3,309,820 1.5989 1.507 1.460 1.507 1.470 1.507 2,239,496 1.4779 1.87%
2020-03-25 0 1.600 1.590 1.620 1.590 1.630 2,244,000 3,601,560 1.6050 1.479 1.470 1.497 1.470 1.507 2,427,743 1.4835 0.00%
2020-03-24 0 1.600 1.590 1.610 1.590 1.610 2,116,000 3,385,300 1.5999 1.479 1.470 1.488 1.470 1.488 2,289,263 1.4788 0.63%
2020-03-23 0 1.590 1.580 1.600 1.590 1.600 2,188,000 3,480,620 1.5908 1.470 1.460 1.479 1.470 1.479 2,367,158 1.4704 -1.85%
2020-03-20 0 1.620 1.580 1.620 1.590 1.620 2,062,000 3,306,080 1.6033 1.497 1.460 1.497 1.470 1.497 2,230,841 1.4820 2.53%
2020-03-19 0 1.580 1.560 1.580 1.560 1.590 2,448,000 3,865,680 1.5791 1.460 1.442 1.460 1.442 1.470 2,648,447 1.4596 0.64%
2020-03-18 0 1.570 1.570 1.600 1.570 1.610 2,438,000 3,899,500 1.5995 1.451 1.451 1.479 1.451 1.488 2,637,629 1.4784 -1.26%
2020-03-17 0 1.590 1.570 1.600 1.580 1.600 3,198,000 5,075,780 1.5872 1.470 1.451 1.479 1.460 1.479 3,459,859 1.4670 0.00%
2020-03-16 0 1.590 1.590 1.600 1.580 1.600 1,302,000 2,076,000 1.5945 1.470 1.470 1.479 1.460 1.479 1,408,610 1.4738 -0.62%
2020-03-13 0 1.600 1.590 1.620 1.560 1.600 1,624,000 2,556,080 1.5739 1.479 1.470 1.497 1.442 1.479 1,756,977 1.4548 0.00%
2020-03-12 0 1.600 1.590 1.610 1.580 1.610 1,306,000 2,087,380 1.5983 1.479 1.470 1.488 1.460 1.488 1,412,938 1.4773 -0.62%
2020-03-11 0 1.610 1.590 1.620 1.600 1.680 1,910,000 3,086,920 1.6162 1.488 1.470 1.497 1.479 1.553 2,066,395 1.4939 0.00%
2020-03-10 0 1.610 1.610 1.620 1.580 1.610 3,454,000 5,526,780 1.6001 1.488 1.488 1.497 1.460 1.488 3,736,821 1.4790 1.26%
2020-03-09 0 1.590 1.570 1.590 1.570 1.590 3,326,000 5,265,740 1.5832 1.470 1.451 1.470 1.451 1.470 3,598,340 1.4634 -1.24%
2020-03-06 0 1.610 1.600 1.620 1.600 1.620 2,420,000 3,886,700 1.6061 1.488 1.479 1.497 1.479 1.497 2,618,155 1.4845 -1.23%
2020-03-05 0 1.630 1.590 1.630 1.600 1.630 2,166,000 3,497,780 1.6149 1.507 1.470 1.507 1.479 1.507 2,343,357 1.4926 1.24%
2020-03-04 0 1.610 1.600 1.620 1.590 1.620 2,230,000 3,587,240 1.6086 1.488 1.479 1.497 1.470 1.497 2,412,597 1.4869 0.00%
2020-03-03 0 1.610 1.600 1.620 1.600 1.620 2,258,000 3,626,240 1.6060 1.488 1.479 1.497 1.479 1.497 2,442,890 1.4844 0.00%
2020-03-02 0 1.610 1.590 1.620 1.590 1.620 2,310,000 3,706,380 1.6045 1.488 1.470 1.497 1.470 1.497 2,499,148 1.4831 -0.62%
2020-02-28 0 1.620 1.600 1.620 1.580 1.620 528,000 841,540 1.5938 1.497 1.479 1.497 1.460 1.497 571,234 1.4732 1.25%
2020-02-27 0 1.600 1.600 1.630 1.600 1.640 382,000 613,500 1.6060 1.479 1.479 1.507 1.479 1.516 413,279 1.4845 -0.62%
2020-02-26 0 1.610 1.580 1.630 - - 424,000 682,640 1.6100 1.488 1.460 1.507 - - 458,718 1.4881 0.00%
2020-02-25 0 1.610 1.580 1.630 1.580 1.610 424,000 678,220 1.5996 1.488 1.460 1.507 1.460 1.488 458,718 1.4785 0.62%
2020-02-24 0 1.600 1.580 1.650 1.580 1.600 352,000 560,180 1.5914 1.479 1.460 1.525 1.460 1.479 380,823 1.4710 0.00%
2020-02-21 0 1.600 1.600 1.630 1.600 1.630 286,000 462,340 1.6166 1.479 1.479 1.507 1.479 1.507 309,418 1.4942 0.00%
2020-02-20 0 1.600 1.590 1.620 1.600 1.620 542,000 871,360 1.6077 1.479 1.470 1.497 1.479 1.497 586,380 1.4860 -1.23%
2020-02-19 0 1.620 1.600 1.620 1.600 1.620 648,000 1,040,060 1.6050 1.497 1.479 1.497 1.479 1.497 701,060 1.4836 1.25%
2020-02-18 0 1.600 1.600 1.620 1.590 1.630 354,000 569,580 1.6090 1.479 1.479 1.497 1.470 1.507 382,986 1.4872 -0.62%
2020-02-17 0 1.610 1.610 1.650 1.600 1.640 547,316 879,898 1.6077 1.488 1.488 1.525 1.479 1.516 592,131 1.4860 0.62%
2020-02-14 0 1.600 1.600 1.630 1.600 1.640 326,000 524,700 1.6095 1.479 1.479 1.507 1.479 1.516 352,694 1.4877 -1.23%
2020-02-13 0 1.620 1.610 1.640 1.610 1.640 806,000 1,302,020 1.6154 1.497 1.488 1.516 1.488 1.516 871,997 1.4931 -1.22%
2020-02-12 0 1.640 1.630 1.650 1.640 1.690 754,000 1,245,620 1.6520 1.516 1.507 1.525 1.516 1.562 815,739 1.5270 -1.80%
2020-02-11 0 1.670 1.640 1.670 1.610 1.690 578,000 947,660 1.6396 1.544 1.516 1.544 1.488 1.562 625,328 1.5155 3.09%
2020-02-10 0 1.620 1.620 1.650 1.620 1.670 562,000 918,620 1.6346 1.497 1.497 1.525 1.497 1.544 608,018 1.5108 -1.22%
2020-02-07 0 1.640 1.640 1.680 1.640 1.680 798,000 1,315,900 1.6490 1.516 1.516 1.553 1.516 1.553 863,342 1.5242 -1.20%
2020-02-06 0 1.660 1.660 1.730 1.660 1.750 340,000 578,880 1.7026 1.534 1.534 1.599 1.534 1.618 367,840 1.5737 -1.19%
2020-02-05 0 1.680 1.660 1.700 1.600 1.680 5,002,000 8,116,840 1.6227 1.553 1.534 1.571 1.479 1.553 5,411,574 1.4999 4.35%
2020-02-04 0 1.610 1.610 1.630 1.590 1.680 3,252,000 5,232,460 1.6090 1.488 1.488 1.507 1.470 1.553 3,518,281 1.4872 0.62%
2020-02-03 0 1.600 1.600 1.650 1.600 1.610 236,000 379,300 1.6072 1.479 1.479 1.525 1.479 1.488 255,324 1.4856 -1.84%
2020-01-31 0 1.630 1.630 1.640 1.610 1.630 284,000 462,460 1.6284 1.507 1.507 1.516 1.488 1.507 307,255 1.5051 0.62%
2020-01-30 0 1.620 1.620 1.680 1.610 1.680 398,000 649,380 1.6316 1.497 1.497 1.553 1.488 1.553 430,589 1.5081 -2.99%
2020-01-29 0 1.670 1.650 1.680 1.610 1.680 494,000 813,280 1.6463 1.544 1.525 1.553 1.488 1.553 534,450 1.5217 -1.18%
2020-01-24 0 1.690 1.650 1.720 1.650 1.690 60,000 99,140 1.6523 1.562 1.525 1.590 1.525 1.562 64,913 1.5273 3.05%
2020-01-23 0 1.640 1.640 1.710 1.640 1.680 218,000 359,480 1.6490 1.516 1.516 1.581 1.516 1.553 235,850 1.5242 -5.75%
2020-01-22 0 1.740 1.700 1.740 1.700 1.830 144,000 250,700 1.7410 1.608 1.571 1.608 1.571 1.691 155,791 1.6092 4.19%
2020-01-21 0 1.670 1.630 1.670 1.590 1.720 378,000 618,420 1.6360 1.544 1.507 1.544 1.470 1.590 408,951 1.5122 2.45%
2020-01-20 0 1.630 1.580 1.630 1.590 1.690 230,000 372,540 1.6197 1.507 1.460 1.507 1.470 1.562 248,833 1.4971 -0.61%
2020-01-17 0 1.640 1.610 1.640 1.640 1.650 148,000 242,880 1.6411 1.516 1.488 1.516 1.516 1.525 160,119 1.5169 0.00%
2020-01-16 0 1.640 1.620 1.640 1.550 1.670 544,000 870,880 1.6009 1.516 1.497 1.516 1.433 1.544 588,544 1.4797 3.80%
2020-01-15 0 1.580 1.550 1.580 1.530 1.580 110,000 168,800 1.5345 1.460 1.433 1.460 1.414 1.460 119,007 1.4184 2.60%
2020-01-14 0 1.540 1.530 1.560 1.530 1.540 500,000 765,240 1.5305 1.423 1.414 1.442 1.414 1.423 540,941 1.4146 -0.65%
2020-01-13 0 1.550 1.530 1.570 1.530 1.560 108,000 165,880 1.5359 1.433 1.414 1.451 1.414 1.442 116,843 1.4197 0.65%
2020-01-10 0 1.540 1.540 1.580 1.530 1.530 146,000 223,380 1.5300 1.423 1.423 1.460 1.414 1.414 157,955 1.4142 1.32%
2020-01-09 0 1.520 1.530 1.560 1.510 1.590 130,000 201,400 1.5492 1.405 1.414 1.442 1.396 1.470 140,645 1.4320 -0.65%
2020-01-08 0 1.530 1.510 1.580 1.530 1.540 140,000 215,300 1.5379 1.414 1.396 1.460 1.414 1.423 151,463 1.4215 -1.29%
2020-01-07 0 1.550 1.550 1.580 1.550 1.550 110,000 170,500 1.5500 1.433 1.433 1.460 1.433 1.433 119,007 1.4327 -0.64%
2020-01-06 0 1.560 1.540 1.560 1.540 1.560 70,000 107,920 1.5417 1.442 1.423 1.442 1.423 1.442 75,732 1.4250 0.00%
2020-01-03 0 1.560 1.540 1.580 1.540 1.560 82,000 126,520 1.5429 1.442 1.423 1.460 1.423 1.442 88,714 1.4262 1.30%
2020-01-02 0 1.540 1.530 1.550 1.520 1.540 184,000 281,960 1.5324 1.423 1.414 1.433 1.405 1.423 199,066 1.4164 0.00%
2019-12-31 0 1.540 1.530 1.540 1.530 1.550 126,000 194,100 1.5405 1.423 1.414 1.423 1.414 1.433 136,317 1.4239 0.00%
2019-12-30 0 1.540 1.540 1.580 1.540 1.550 70,000 107,820 1.5403 1.423 1.423 1.460 1.423 1.433 75,732 1.4237 0.00%
2019-12-27 0 1.540 1.540 1.580 1.540 1.580 250,000 387,200 1.5488 1.423 1.423 1.460 1.423 1.460 270,471 1.4316 0.65%
2019-12-24 0 1.530 1.530 1.580 1.530 1.530 10,000 15,300 1.5300 1.414 1.414 1.460 1.414 1.414 10,819 1.4142 0.00%
2019-12-23 0 1.530 1.530 1.550 1.520 1.540 114,000 173,940 1.5258 1.414 1.414 1.433 1.405 1.423 123,335 1.4103 2.00%
2019-12-20 0 1.500 1.500 1.590 1.500 1.540 112,000 169,560 1.5139 1.386 1.386 1.470 1.386 1.423 121,171 1.3993 0.00%
2019-12-19 0 1.500 1.500 1.520 1.500 1.530 130,000 198,060 1.5235 1.386 1.386 1.405 1.386 1.414 140,645 1.4082 -1.96%
2019-12-18 0 1.530 1.530 1.580 1.530 1.550 230,000 354,340 1.5406 1.414 1.414 1.460 1.414 1.433 248,833 1.4240 -1.29%
2019-12-17 0 1.550 1.530 1.570 1.530 1.550 152,000 234,980 1.5459 1.433 1.414 1.451 1.414 1.433 164,446 1.4289 0.00%
2019-12-16 0 1.550 1.530 1.580 1.530 1.550 82,000 125,500 1.5305 1.433 1.414 1.460 1.414 1.433 88,714 1.4147 1.31%
2019-12-13 0 1.530 1.510 1.550 1.530 1.550 172,000 264,160 1.5358 1.414 1.396 1.433 1.414 1.433 186,084 1.4196 0.00%
2019-12-12 0 1.530 1.530 1.590 1.520 1.550 174,000 267,300 1.5362 1.414 1.414 1.470 1.405 1.433 188,247 1.4199 0.00%
2019-12-11 0 1.530 1.520 1.590 1.520 1.530 78,000 119,160 1.5277 1.414 1.405 1.470 1.405 1.414 84,387 1.4121 0.66%
2019-12-10 0 1.520 1.520 1.610 1.520 1.530 78,000 118,580 1.5203 1.405 1.405 1.488 1.405 1.414 84,387 1.4052 -1.30%
2019-12-09 0 1.540 1.530 1.590 1.530 1.540 92,000 141,560 1.5387 1.423 1.414 1.470 1.414 1.423 99,533 1.4222 -0.65%
2019-12-06 0 1.550 1.540 1.610 1.550 1.550 98,000 151,900 1.5500 1.433 1.423 1.488 1.433 1.433 106,024 1.4327 0.00%
2019-12-05 0 1.550 1.530 1.590 1.550 1.550 108,000 167,400 1.5500 1.433 1.414 1.470 1.433 1.433 116,843 1.4327 0.00%
2019-12-04 0 1.550 1.530 1.580 1.530 1.550 64,000 98,920 1.5456 1.433 1.414 1.460 1.414 1.433 69,240 1.4286 0.65%
2019-12-03 0 1.540 1.530 1.610 1.540 1.580 48,000 75,700 1.5771 1.423 1.414 1.488 1.423 1.460 51,930 1.4577 -0.65%
2019-12-02 0 1.550 1.550 1.580 1.550 1.580 62,000 97,400 1.5710 1.433 1.433 1.460 1.433 1.460 67,077 1.4521 0.00%
2019-11-29 0 1.550 1.540 1.580 1.540 1.550 120,000 185,900 1.5492 1.433 1.423 1.460 1.423 1.433 129,826 1.4319 0.00%
2019-11-28 0 1.550 1.530 1.580 1.510 1.550 236,000 364,200 1.5432 1.433 1.414 1.460 1.396 1.433 255,324 1.4264 1.31%
2019-11-27 0 1.530 1.500 1.530 1.530 1.530 52,000 79,560 1.5300 1.414 1.386 1.414 1.414 1.414 56,258 1.4142 -1.29%
2019-11-26 0 1.550 1.530 1.550 1.420 1.550 100,000 153,640 1.5364 1.433 1.414 1.433 1.313 1.433 108,188 1.4201 0.00%
2019-11-25 0 1.550 1.530 1.550 1.550 1.550 70,000 108,500 1.5500 1.433 1.414 1.433 1.433 1.433 75,732 1.4327 0.00%
2019-11-22 0 1.550 1.540 1.560 1.460 1.560 26,000 40,040 1.5400 1.433 1.423 1.442 1.350 1.442 28,129 1.4234 0.00%
2019-11-21 0 1.550 1.510 1.550 1.550 1.570 492,000 766,540 1.5580 1.433 1.396 1.433 1.433 1.451 532,286 1.4401 -0.64%
2019-11-20 0 1.560 1.550 1.570 1.560 1.570 400,000 624,640 1.5616 1.442 1.433 1.451 1.442 1.451 432,753 1.4434 -1.27%
2019-11-19 0 1.580 1.560 1.580 1.560 1.580 401,000 629,080 1.5688 1.460 1.442 1.460 1.442 1.460 433,835 1.4500 0.64%
2019-11-18 0 1.570 1.560 1.570 1.560 1.590 600,000 950,620 1.5844 1.451 1.442 1.451 1.442 1.470 649,129 1.4645 -0.63%
2019-11-15 0 1.580 1.580 1.610 1.580 1.610 48,000 76,740 1.5988 1.460 1.460 1.488 1.460 1.488 51,930 1.4777 0.00%
2019-11-14 0 1.580 1.560 1.600 1.580 1.600 300,000 478,000 1.5933 1.460 1.442 1.479 1.460 1.479 324,565 1.4727 -1.25%
2019-11-13 0 1.600 1.600 1.610 1.590 1.630 984,000 1,582,520 1.6083 1.479 1.479 1.488 1.470 1.507 1,064,572 1.4865 -1.23%
2019-11-12 0 1.620 1.610 1.630 1.620 1.630 152,000 247,740 1.6299 1.497 1.488 1.507 1.497 1.507 164,446 1.5065 0.00%
2019-11-11 0 1.620 1.600 1.630 1.610 1.630 286,000 464,480 1.6241 1.497 1.479 1.507 1.488 1.507 309,418 1.5011 -1.82%
2019-11-08 0 1.650 1.600 1.670 1.630 1.650 232,684 383,674 1.6489 1.525 1.479 1.544 1.507 1.525 251,737 1.5241 -0.60%
2019-11-07 0 1.660 1.630 1.660 1.650 1.660 216,000 356,420 1.6501 1.534 1.507 1.534 1.525 1.534 233,687 1.5252 0.61%
2019-11-06 0 1.650 1.620 1.650 1.620 1.650 250,000 411,960 1.6478 1.525 1.497 1.525 1.497 1.525 270,471 1.5231 -0.60%
2019-11-05 0 1.660 1.610 1.670 1.650 1.660 228,000 376,340 1.6506 1.534 1.488 1.544 1.525 1.534 246,669 1.5257 0.61%
2019-11-04 0 1.650 1.650 1.660 1.650 1.650 330,000 544,500 1.6500 1.525 1.525 1.534 1.525 1.525 357,021 1.5251 1.85%
2019-11-01 0 1.620 1.630 1.650 1.620 1.650 130,000 214,280 1.6483 1.497 1.507 1.525 1.497 1.525 140,645 1.5236 -1.82%
2019-10-31 0 1.650 1.650 1.670 1.620 1.650 862,000 1,419,480 1.6467 1.525 1.525 1.544 1.497 1.525 932,582 1.5221 1.23%
2019-10-30 0 1.630 1.620 1.650 1.630 1.650 648,000 1,060,120 1.6360 1.507 1.497 1.525 1.507 1.525 701,060 1.5122 -1.21%
2019-10-29 0 1.650 1.650 1.710 1.620 1.650 730,000 1,202,740 1.6476 1.525 1.525 1.581 1.497 1.525 789,774 1.5229 0.00%
2019-10-28 0 1.650 1.620 1.650 1.620 1.650 284,000 467,860 1.6474 1.525 1.497 1.525 1.497 1.525 307,255 1.5227 0.00%
2019-10-25 0 1.650 1.620 1.650 1.640 1.650 630,000 1,038,460 1.6483 1.525 1.497 1.525 1.516 1.525 681,586 1.5236 1.23%
2019-10-24 0 1.630 1.620 1.650 1.630 1.700 96,000 157,300 1.6385 1.507 1.497 1.525 1.507 1.571 103,861 1.5145 0.62%
2019-10-23 0 1.620 1.620 1.700 1.620 1.630 96,000 155,920 1.6242 1.497 1.497 1.571 1.497 1.507 103,861 1.5012 -1.82%
2019-10-22 0 1.650 1.650 1.700 1.650 1.650 202,000 333,300 1.6500 1.525 1.525 1.571 1.525 1.525 218,540 1.5251 -0.60%
2019-10-21 0 1.660 1.660 1.710 1.660 1.660 150,000 249,000 1.6600 1.534 1.534 1.581 1.534 1.534 162,282 1.5344 -1.78%
2019-10-18 0 1.690 1.650 1.710 1.660 1.690 64,000 107,460 1.6791 1.562 1.525 1.581 1.534 1.562 69,240 1.5520 0.00%
2019-10-17 0 1.690 1.660 1.690 1.660 1.690 22,000 37,000 1.6818 1.562 1.534 1.562 1.534 1.562 23,801 1.5545 1.20%
2019-10-16 0 1.670 1.660 1.700 1.670 1.670 76,000 126,920 1.6700 1.544 1.534 1.571 1.544 1.544 82,223 1.5436 0.60%
2019-10-15 0 1.660 1.660 1.730 1.660 1.680 92,000 153,120 1.6643 1.534 1.534 1.599 1.534 1.553 99,533 1.5384 -1.19%
2019-10-14 0 1.680 1.680 1.730 1.670 1.730 202,000 340,520 1.6857 1.553 1.553 1.599 1.544 1.599 218,540 1.5582 -2.33%
2019-10-11 0 1.720 1.680 1.720 1.690 1.730 160,000 272,640 1.7040 1.590 1.553 1.590 1.562 1.599 173,101 1.5750 1.18%
2019-10-10 0 1.700 1.680 1.710 1.700 1.710 116,000 198,280 1.7093 1.571 1.553 1.581 1.571 1.581 125,498 1.5799 3.03%
2019-10-09 0 1.650 1.650 1.680 1.650 1.680 22,000 36,420 1.6555 1.525 1.525 1.553 1.525 1.553 23,801 1.5302 -1.79%
2019-10-08 0 1.680 1.670 1.680 1.650 1.690 22,000 37,100 1.6864 1.553 1.544 1.553 1.525 1.562 23,801 1.5587 1.82%
2019-10-04 0 1.650 1.650 1.660 1.650 1.660 250,000 412,880 1.6515 1.525 1.525 1.534 1.525 1.534 270,471 1.5265 -1.79%
2019-10-03 0 1.680 1.670 1.690 1.640 1.700 36,000 60,420 1.6783 1.553 1.544 1.562 1.516 1.571 38,948 1.5513 2.13%
2019-10-02 0 1.720 1.730 1.760 - - 0 0 - 1.520 1.529 1.556 - - 0 - 0.58%
2019-09-30 0 1.710 1.690 1.710 1.700 1.730 54,000 92,280 1.7089 1.512 1.494 1.512 1.503 1.529 61,085 1.5107 -2.29%
2019-09-27 0 1.750 1.720 1.750 1.670 1.800 343,000 598,070 1.7436 1.547 1.520 1.547 1.476 1.591 388,004 1.5414 4.17%
2019-09-26 0 1.680 1.670 1.700 1.670 1.680 60,000 100,660 1.6777 1.485 1.476 1.503 1.476 1.485 67,872 1.4831 0.00%
2019-09-25 0 1.680 1.680 1.720 1.670 1.690 158,000 265,220 1.6786 1.485 1.485 1.520 1.476 1.494 178,731 1.4839 0.00%
2019-09-24 0 1.680 1.680 1.700 1.650 1.690 232,000 386,820 1.6673 1.485 1.485 1.503 1.459 1.494 262,440 1.4739 -1.18%
2019-09-23 0 1.700 1.670 1.700 1.660 1.700 68,000 113,740 1.6726 1.503 1.476 1.503 1.467 1.503 76,922 1.4786 1.80%
2019-09-20 0 1.670 1.660 1.670 - - 10,000 16,500 1.6500 1.476 1.467 1.476 - - 11,312 1.4586 -0.60%
2019-09-19 0 1.680 1.650 1.680 1.680 1.680 8,000 13,440 1.6800 1.485 1.459 1.485 1.485 1.485 9,050 1.4851 0.00%
2019-09-18 0 1.680 1.680 1.690 1.660 1.690 108,000 181,080 1.6767 1.485 1.485 1.494 1.467 1.494 122,170 1.4822 0.60%
2019-09-17 0 1.670 1.670 1.690 1.640 1.680 378,000 629,020 1.6641 1.476 1.476 1.494 1.450 1.485 427,597 1.4711 0.00%
2019-09-16 0 1.670 1.650 1.670 1.680 1.690 276,000 464,420 1.6827 1.476 1.459 1.476 1.485 1.494 312,213 1.4875 -1.18%
2019-09-13 0 1.690 1.680 1.720 1.690 1.730 54,000 91,820 1.7004 1.494 1.485 1.520 1.494 1.529 61,085 1.5031 -1.17%
2019-09-12 0 1.710 1.690 1.720 1.680 1.730 98,000 166,940 1.7035 1.512 1.494 1.520 1.485 1.529 110,858 1.5059 0.00%
2019-09-11 0 1.710 1.690 1.720 1.700 1.720 38,000 65,200 1.7158 1.512 1.494 1.520 1.503 1.520 42,986 1.5168 0.00%
2019-09-10 0 1.710 1.690 1.710 1.680 1.720 84,000 143,000 1.7024 1.512 1.494 1.512 1.485 1.520 95,021 1.5049 0.00%
2019-09-09 0 1.710 1.710 1.730 1.690 1.750 130,000 223,260 1.7174 1.512 1.512 1.529 1.494 1.547 147,057 1.5182 -0.58%
2019-09-06 0 1.720 1.690 1.720 1.700 1.720 62,000 105,800 1.7065 1.520 1.494 1.520 1.503 1.520 70,135 1.5085 1.18%
2019-09-05 0 1.700 1.700 1.720 1.690 1.750 260,000 442,300 1.7012 1.503 1.503 1.520 1.494 1.547 294,114 1.5038 0.59%
2019-09-04 0 1.690 1.690 1.700 1.650 1.720 208,000 352,360 1.6940 1.494 1.494 1.503 1.459 1.520 235,291 1.4975 1.81%
2019-09-03 0 1.660 1.630 1.660 1.510 1.780 1,368,000 2,283,880 1.6695 1.467 1.441 1.467 1.335 1.574 1,547,493 1.4759 -5.68%
2019-09-02 0 1.760 1.760 1.780 1.760 1.810 358,000 638,220 1.7827 1.556 1.556 1.574 1.556 1.600 404,972 1.5760 -3.30%
2019-08-30 0 1.820 1.800 1.820 1.780 1.850 456,000 823,180 1.8052 1.609 1.591 1.609 1.574 1.635 515,831 1.5958 -0.55%
2019-08-29 0 1.830 1.820 1.830 1.800 1.900 1,504,000 2,771,600 1.8428 1.618 1.609 1.618 1.591 1.680 1,701,337 1.6291 4.57%
2019-08-28 0 1.750 1.730 1.760 1.690 1.800 560,000 971,420 1.7347 1.547 1.529 1.556 1.494 1.591 633,476 1.5335 0.00%
2019-08-27 0 1.750 1.750 1.780 1.680 1.790 1,096,000 1,929,860 1.7608 1.547 1.547 1.574 1.485 1.582 1,239,804 1.5566 6.71%
2019-08-26 0 1.640 1.630 1.670 1.610 1.670 354,000 582,500 1.6455 1.450 1.441 1.476 1.423 1.476 400,448 1.4546 -1.20%
2019-08-23 0 1.660 1.660 1.690 1.660 1.710 48,000 81,540 1.6988 1.467 1.467 1.494 1.467 1.512 54,298 1.5017 -1.19%
2019-08-22 0 1.680 1.680 1.700 1.670 1.710 286,000 481,100 1.6822 1.485 1.485 1.503 1.476 1.512 323,525 1.4871 -1.18%
2019-08-21 0 1.700 1.700 1.710 1.660 1.720 170,000 288,480 1.6969 1.503 1.503 1.512 1.467 1.520 192,305 1.5001 2.41%
2019-08-20 0 1.660 1.660 1.690 1.660 1.730 114,000 192,280 1.6867 1.467 1.467 1.494 1.467 1.529 128,958 1.4910 -3.49%
2019-08-19 0 1.720 1.700 1.720 1.680 1.730 562,000 959,560 1.7074 1.520 1.503 1.520 1.485 1.529 635,739 1.5094 3.61%
2019-08-16 0 1.660 1.650 1.660 1.630 1.680 68,000 113,220 1.6650 1.467 1.459 1.467 1.441 1.485 76,922 1.4719 1.84%
2019-08-15 0 1.630 1.630 1.650 1.610 1.660 60,000 98,940 1.6490 1.441 1.441 1.459 1.423 1.467 67,872 1.4577 -1.21%
2019-08-14 0 1.650 1.620 1.650 1.630 1.700 102,000 168,920 1.6561 1.459 1.432 1.459 1.441 1.503 115,383 1.4640 1.23%
2019-08-13 0 1.630 1.630 1.660 1.620 1.700 648,000 1,075,220 1.6593 1.441 1.441 1.467 1.432 1.503 733,023 1.4668 -4.68%
2019-08-12 0 1.710 1.690 1.710 1.670 1.720 114,000 194,460 1.7058 1.512 1.494 1.512 1.476 1.520 128,958 1.5079 0.00%
2019-08-09 0 1.710 1.690 1.710 1.690 1.730 246,000 419,180 1.7040 1.512 1.494 1.512 1.494 1.529 278,277 1.5063 -0.58%
2019-08-08 0 1.720 1.700 1.720 1.690 1.740 244,000 417,300 1.7102 1.520 1.503 1.520 1.494 1.538 276,015 1.5119 0.58%
2019-08-07 0 1.710 1.690 1.720 1.670 1.740 410,000 696,920 1.6998 1.512 1.494 1.520 1.476 1.538 463,795 1.5026 1.18%
2019-08-06 0 1.690 1.650 1.690 1.580 1.690 600,000 981,640 1.6361 1.494 1.459 1.494 1.397 1.494 678,725 1.4463 0.60%
2019-08-05 0 1.680 1.640 1.670 1.620 1.780 1,988,000 3,306,800 1.6634 1.485 1.450 1.476 1.432 1.574 2,248,842 1.4704 -5.08%
2019-08-02 0 1.770 1.740 1.780 1.730 1.850 1,262,000 2,229,000 1.7662 1.565 1.538 1.574 1.529 1.635 1,427,585 1.5614 -4.84%
2019-08-01 0 1.860 1.840 1.870 1.840 1.920 348,000 647,300 1.8601 1.644 1.627 1.653 1.627 1.697 393,660 1.6443 -1.59%
2019-07-31 0 1.890 1.890 1.900 1.840 1.920 228,000 426,100 1.8689 1.671 1.671 1.680 1.627 1.697 257,915 1.6521 0.00%
2019-07-30 0 1.890 1.880 1.900 1.800 1.930 794,000 1,489,060 1.8754 1.671 1.662 1.680 1.591 1.706 898,179 1.6579 3.85%
2019-07-29 0 1.820 1.800 1.820 1.780 1.870 304,000 555,180 1.8263 1.609 1.591 1.609 1.574 1.653 343,887 1.6144 -3.19%
2019-07-26 0 1.880 1.840 1.890 1.810 1.880 464,000 856,460 1.8458 1.662 1.627 1.671 1.600 1.662 524,881 1.6317 1.62%
2019-07-25 0 1.850 1.800 1.860 1.770 1.860 786,000 1,425,180 1.8132 1.635 1.591 1.644 1.565 1.644 889,130 1.6029 0.54%
2019-07-24 0 1.840 1.820 1.840 1.810 2.020 2,248,000 4,251,980 1.8915 1.627 1.609 1.627 1.600 1.786 2,542,956 1.6721 -5.15%
2019-07-23 0 1.940 1.910 1.940 1.750 1.940 4,040,000 7,593,180 1.8795 1.715 1.688 1.715 1.547 1.715 4,570,080 1.6615 10.86%
2019-07-22 0 1.750 1.740 1.750 1.670 1.760 762,000 1,310,360 1.7196 1.547 1.538 1.547 1.476 1.556 861,981 1.5202 4.17%
2019-07-19 0 1.680 1.680 1.690 1.640 1.710 560,000 938,540 1.6760 1.485 1.485 1.494 1.450 1.512 633,476 1.4816 1.20%
2019-07-18 0 1.660 1.650 1.660 1.640 1.680 212,000 352,020 1.6605 1.467 1.459 1.467 1.450 1.485 239,816 1.4679 -0.60%
2019-07-17 0 1.670 1.640 1.670 1.640 1.670 348,000 576,860 1.6576 1.476 1.450 1.476 1.450 1.476 393,660 1.4654 1.21%
2019-07-16 0 1.650 1.640 1.650 1.600 1.660 514,000 841,380 1.6369 1.459 1.450 1.459 1.414 1.467 581,441 1.4471 1.23%
2019-07-15 0 1.630 1.590 1.630 1.560 1.630 340,000 542,360 1.5952 1.441 1.406 1.441 1.379 1.441 384,611 1.4102 3.82%
2019-07-12 0 1.570 1.560 1.570 1.570 1.590 130,000 204,540 1.5734 1.388 1.379 1.388 1.388 1.406 147,057 1.3909 -0.63%
2019-07-11 0 1.580 1.580 1.590 1.570 1.610 432,000 689,560 1.5962 1.397 1.397 1.406 1.388 1.423 488,682 1.4111 -3.07%
2019-07-10 0 1.630 1.610 1.630 1.600 1.630 456,000 737,040 1.6163 1.441 1.423 1.441 1.414 1.441 515,831 1.4288 0.62%
2019-07-09 0 1.620 1.580 1.620 1.560 1.620 424,000 676,620 1.5958 1.432 1.397 1.432 1.379 1.432 479,632 1.4107 0.62%
2019-07-08 0 1.610 1.580 1.620 1.580 1.650 488,000 779,340 1.5970 1.423 1.397 1.432 1.397 1.459 552,030 1.4118 -1.83%
2019-07-05 0 1.640 1.610 1.640 1.600 1.650 680,000 1,105,060 1.6251 1.450 1.423 1.450 1.414 1.459 769,221 1.4366 -0.61%
2019-07-04 0 1.650 1.630 1.660 1.600 1.730 2,472,000 4,136,680 1.6734 1.459 1.441 1.467 1.414 1.529 2,796,346 1.4793 2.48%
2019-07-03 0 1.610 1.600 1.630 1.590 1.630 862,000 1,389,240 1.6116 1.423 1.414 1.441 1.406 1.441 975,101 1.4247 -1.83%
2019-07-02 0 1.640 1.620 1.640 1.590 1.640 1,280,000 2,071,340 1.6182 1.450 1.432 1.450 1.406 1.450 1,447,946 1.4305 0.61%
2019-06-28 0 1.630 1.620 1.640 1.580 1.640 770,000 1,247,540 1.6202 1.441 1.432 1.450 1.397 1.450 871,030 1.4323 0.00%
2019-06-27 0 1.630 1.620 1.630 1.580 1.630 1,010,000 1,631,060 1.6149 1.441 1.432 1.441 1.397 1.441 1,142,520 1.4276 1.24%
2019-06-26 0 1.610 1.600 1.610 1.530 1.650 1,664,000 2,670,120 1.6046 1.423 1.414 1.423 1.353 1.459 1,882,330 1.4185 1.90%
2019-06-25 0 1.580 1.560 1.580 1.530 1.620 2,128,000 3,334,340 1.5669 1.397 1.379 1.397 1.353 1.432 2,407,211 1.3851 -1.25%
2019-06-24 0 1.600 1.590 1.620 1.580 1.660 1,122,000 1,805,640 1.6093 1.414 1.406 1.432 1.397 1.467 1,269,215 1.4226 -3.03%
2019-06-21 0 1.650 1.620 1.650 1.510 1.650 5,294,000 8,402,440 1.5872 1.459 1.432 1.459 1.335 1.459 5,988,615 1.4031 3.12%
2019-06-20 0 1.600 1.600 1.610 1.560 1.700 4,734,000 7,729,800 1.6328 1.414 1.414 1.423 1.379 1.503 5,355,139 1.4434 0.63%
2019-06-19 0 1.590 1.580 1.600 1.580 1.790 20,000,000 33,787,360 1.6894 1.406 1.397 1.414 1.397 1.582 22,624,161 1.4934 -3.64%
2019-06-18 0 1.650 1.640 1.650 1.450 1.660 29,594,000 45,563,700 1.5396 1.459 1.450 1.459 1.282 1.467 33,476,971 1.3610

Webb-site Database - Powered By Linux Group

Back to top