Homeland Interactive Technology Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03798  2019-07-04    
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
2026-02-03 0 1.410 1.410 1.440 - - 0 0 - 1.410 1.410 1.440 - - 0 - 0.71%
2026-02-02 0 1.400 1.380 1.400 1.370 1.400 4,000 5,540 1.3850 1.400 1.380 1.400 1.370 1.400 4,000 1.3850 2.19%
2026-01-30 0 1.370 1.370 1.400 1.360 1.370 10,000 13,660 1.3660 1.370 1.370 1.400 1.360 1.370 10,000 1.3660 -1.44%
2026-01-29 0 1.390 1.390 1.400 1.360 1.390 16,000 22,120 1.3825 1.390 1.390 1.400 1.360 1.390 16,000 1.3825 -0.71%
2026-01-28 0 1.400 1.380 1.400 1.360 1.400 46,000 64,220 1.3961 1.400 1.380 1.400 1.360 1.400 46,000 1.3961 0.72%
2026-01-27 0 1.390 1.380 1.400 1.360 1.400 20,000 27,860 1.3930 1.390 1.380 1.400 1.360 1.400 20,000 1.3930 0.00%
2026-01-26 0 1.390 1.360 1.400 1.360 1.410 34,000 47,240 1.3894 1.390 1.360 1.400 1.360 1.410 34,000 1.3894 -0.71%
2026-01-23 0 1.400 1.380 1.400 1.380 1.400 28,000 39,000 1.3929 1.400 1.380 1.400 1.380 1.400 28,000 1.3929 0.72%
2026-01-22 0 1.390 1.380 1.390 1.390 1.390 2,000 2,780 1.3900 1.390 1.380 1.390 1.390 1.390 2,000 1.3900 0.72%
2026-01-21 0 1.380 1.380 1.400 1.380 1.400 222,000 308,620 1.3902 1.380 1.380 1.400 1.380 1.400 222,000 1.3902 -0.72%
2026-01-20 0 1.390 1.390 1.400 1.370 1.400 132,000 184,440 1.3973 1.390 1.390 1.400 1.370 1.400 132,000 1.3973 2.96%
2026-01-19 0 1.350 1.350 1.360 1.350 1.380 40,000 54,680 1.3670 1.350 1.350 1.360 1.350 1.380 40,000 1.3670 -2.88%
2026-01-16 0 1.390 1.350 1.390 1.350 1.390 322,000 441,300 1.3705 1.390 1.350 1.390 1.350 1.390 322,000 1.3705 0.00%
2026-01-15 0 1.390 1.380 1.390 1.350 1.390 276,000 378,380 1.3709 1.390 1.380 1.390 1.350 1.390 276,000 1.3709 0.00%
2026-01-14 0 1.390 1.370 1.390 1.350 1.400 220,000 310,960 1.4135 1.390 1.370 1.390 1.350 1.400 220,000 1.4135 -0.71%
2026-01-13 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - -0.71%
2026-01-09 0 1.410 1.360 1.410 1.350 1.410 22,000 30,500 1.3864 1.410 1.360 1.410 1.350 1.410 22,000 1.3864 1.44%
2026-01-08 0 1.390 1.350 1.390 1.310 1.390 72,000 97,340 1.3519 1.390 1.350 1.390 1.310 1.390 72,000 1.3519 0.00%
2026-01-07 0 1.390 1.340 1.400 1.340 1.400 12,000 16,480 1.3733 1.390 1.340 1.400 1.340 1.400 12,000 1.3733 -1.42%
2026-01-06 0 1.410 1.370 1.410 1.360 1.410 24,000 33,180 1.3825 1.410 1.370 1.410 1.360 1.410 24,000 1.3825 0.71%
2026-01-05 0 1.400 1.350 1.400 1.330 1.450 428,000 598,400 1.3981 1.400 1.350 1.400 1.330 1.450 428,000 1.3981 0.72%
2025-12-31 0 1.390 1.380 1.420 1.380 1.430 284,000 400,040 1.4086 1.390 1.380 1.420 1.380 1.430 284,000 1.4086 1.46%
2025-12-30 0 1.370 1.350 1.370 1.350 1.390 170,000 231,300 1.3606 1.370 1.350 1.370 1.350 1.390 170,000 1.3606 1.48%
2025-12-29 0 1.350 1.350 1.370 1.350 1.380 88,000 119,140 1.3539 1.350 1.350 1.370 1.350 1.380 88,000 1.3539 -2.17%
2025-12-24 0 1.380 1.350 1.390 1.350 1.380 66,150 90,316 1.3653 1.380 1.350 1.390 1.350 1.380 66,150 1.3653 0.73%
2025-12-23 0 1.370 1.370 1.400 1.370 1.420 312,000 431,360 1.3826 1.370 1.370 1.400 1.370 1.420 312,000 1.3826 -5.52%
2025-12-22 0 1.450 1.440 1.460 1.410 1.450 22,000 31,380 1.4264 1.450 1.440 1.460 1.410 1.450 22,000 1.4264 -2.03%
2025-12-19 0 1.480 1.460 1.490 1.420 1.490 42,000 62,180 1.4805 1.480 1.460 1.490 1.420 1.490 42,000 1.4805 -0.67%
2025-12-18 0 1.490 1.450 1.490 1.370 1.490 822,000 1,190,160 1.4479 1.490 1.450 1.490 1.370 1.490 822,000 1.4479 6.43%
2025-12-17 0 1.400 1.370 1.400 1.370 1.420 344,000 482,700 1.4032 1.400 1.370 1.400 1.370 1.420 344,000 1.4032 2.19%
2025-12-16 0 1.370 1.370 1.400 1.340 1.370 138,000 188,300 1.3645 1.370 1.370 1.400 1.340 1.370 138,000 1.3645 -0.72%
2025-12-15 0 1.380 1.350 1.380 1.360 1.380 214,000 291,160 1.3606 1.380 1.350 1.380 1.360 1.380 214,000 1.3606 -0.72%
2025-12-12 0 1.390 1.370 1.390 1.370 1.470 896,000 1,282,300 1.4311 1.390 1.370 1.390 1.370 1.470 896,000 1.4311 -2.80%
2025-12-11 0 1.430 1.390 1.430 1.390 1.460 1,424,000 2,022,160 1.4201 1.430 1.390 1.430 1.390 1.460 1,424,000 1.4201 -4.03%
2025-12-10 0 1.490 1.450 1.490 1.420 1.500 450,000 664,940 1.4776 1.490 1.450 1.490 1.420 1.500 450,000 1.4776 4.93%
2025-12-09 0 1.420 1.420 1.450 1.420 1.450 396,000 566,640 1.4309 1.420 1.420 1.450 1.420 1.450 396,000 1.4309 -5.33%
2025-12-08 0 1.500 1.450 1.500 1.460 1.500 34,000 50,200 1.4765 1.500 1.450 1.500 1.460 1.500 34,000 1.4765 1.35%
2025-12-05 0 1.480 1.470 1.500 1.440 1.520 346,982 514,264 1.4821 1.480 1.470 1.500 1.440 1.520 346,982 1.4821 0.00%
2025-12-04 0 1.480 1.450 1.480 1.460 1.520 246,000 369,440 1.5018 1.480 1.450 1.480 1.460 1.520 246,000 1.5018 -1.99%
2025-12-03 0 1.510 1.450 1.520 1.420 1.510 616,000 902,060 1.4644 1.510 1.450 1.520 1.420 1.510 616,000 1.4644 0.00%
2025-12-02 0 1.510 1.470 1.510 1.450 1.510 218,000 318,720 1.4620 1.510 1.470 1.510 1.450 1.510 218,000 1.4620 -1.95%
2025-12-01 0 1.540 1.500 1.540 1.480 1.540 192,000 292,820 1.5251 1.540 1.500 1.540 1.480 1.540 192,000 1.5251 4.05%
2025-11-28 0 1.480 1.480 1.510 1.470 1.510 22,000 32,820 1.4918 1.480 1.480 1.510 1.470 1.510 22,000 1.4918 -1.33%
2025-11-27 0 1.500 1.470 1.500 1.430 1.500 24,000 35,320 1.4717 1.500 1.470 1.500 1.430 1.500 24,000 1.4717 -0.66%
2025-11-26 0 1.510 1.420 1.510 1.440 1.510 194,000 285,740 1.4729 1.510 1.420 1.510 1.440 1.510 194,000 1.4729 0.00%
2025-11-25 0 1.510 1.440 1.470 1.410 1.560 502,000 737,340 1.4688 1.510 1.440 1.470 1.410 1.560 502,000 1.4688 -3.21%
2025-11-24 0 1.560 1.520 1.560 - - 0 0 - 1.560 1.520 1.560 - - 0 - 0.00%
2025-11-21 0 1.560 1.510 1.560 1.490 1.580 376,000 578,920 1.5397 1.560 1.510 1.560 1.490 1.580 376,000 1.5397 1.30%
2025-11-20 0 1.540 1.520 1.550 1.510 1.540 24,000 36,300 1.5125 1.540 1.520 1.550 1.510 1.540 24,000 1.5125 -0.65%
2025-11-19 0 1.550 1.540 1.550 1.480 1.550 258,000 394,760 1.5301 1.550 1.540 1.550 1.480 1.550 258,000 1.5301 4.03%
2025-11-18 0 1.490 1.410 1.490 1.460 1.520 152,000 224,040 1.4739 1.490 1.410 1.490 1.460 1.520 152,000 1.4739 -0.67%
2025-11-17 0 1.500 1.500 1.550 1.460 1.500 170,000 252,280 1.4840 1.500 1.500 1.550 1.460 1.500 170,000 1.4840 0.67%
2025-11-14 0 1.490 1.490 1.500 1.470 1.490 58,000 85,620 1.4762 1.490 1.490 1.500 1.470 1.490 58,000 1.4762 2.05%
2025-11-13 0 1.460 1.410 1.460 1.380 1.470 72,000 103,700 1.4403 1.460 1.410 1.460 1.380 1.470 72,000 1.4403 2.10%
2025-11-12 0 1.430 1.390 1.430 1.380 1.500 7,022,000 9,708,200 1.3825 1.430 1.390 1.430 1.380 1.500 7,022,000 1.3825 -0.69%
2025-11-11 0 1.440 1.440 1.450 1.380 1.440 164,000 232,540 1.4179 1.440 1.440 1.450 1.380 1.440 164,000 1.4179 3.60%
2025-11-10 0 1.390 1.380 1.400 1.380 1.400 38,000 52,940 1.3932 1.390 1.380 1.400 1.380 1.400 38,000 1.3932 -0.71%
2025-11-07 0 1.400 1.390 1.400 1.350 1.400 184,000 253,560 1.3780 1.400 1.390 1.400 1.350 1.400 184,000 1.3780 2.19%
2025-11-06 0 1.370 1.330 1.380 1.310 1.380 140,000 189,680 1.3549 1.370 1.330 1.380 1.310 1.380 140,000 1.3549 2.24%
2025-11-05 0 1.340 1.320 1.380 1.180 1.380 264,000 347,140 1.3149 1.340 1.320 1.380 1.180 1.380 264,000 1.3149 5.51%
2025-11-04 0 1.270 1.220 1.270 1.120 1.280 250,000 295,820 1.1833 1.270 1.220 1.270 1.120 1.280 250,000 1.1833 4.10%
2025-11-03 0 1.220 1.220 1.260 1.220 1.490 278,000 368,340 1.3250 1.220 1.220 1.260 1.220 1.490 278,000 1.3250 -13.48%
2025-10-31 0 1.410 1.360 1.410 1.400 1.670 1,504,000 2,240,220 1.4895 1.410 1.360 1.410 1.400 1.670 1,504,000 1.4895 -10.19%
2025-10-30 0 1.570 1.560 1.600 1.550 1.700 26,005,924 51,637,682 1.9856 1.570 1.560 1.600 1.550 1.700 26,005,924 1.9856 -11.80%
2025-10-28 0 1.780 1.730 1.780 1.550 1.780 2,986,000 5,028,660 1.6841 1.780 1.730 1.780 1.550 1.780 2,986,000 1.6841 11.25%
2025-10-27 0 1.600 1.560 1.600 1.510 1.680 16,750,000 28,321,180 1.6908 1.600 1.560 1.600 1.510 1.680 16,750,000 1.6908 -3.61%
2025-10-24 0 1.660 1.600 1.660 1.570 1.660 630,000 1,025,520 1.6278 1.660 1.600 1.660 1.570 1.660 630,000 1.6278 1.22%
2025-10-23 0 1.640 1.580 1.640 1.450 1.640 1,340,608 2,080,156 1.5517 1.640 1.580 1.640 1.450 1.640 1,340,608 1.5517 9.33%
2025-10-22 0 1.500 1.470 1.500 1.370 1.510 1,074,000 1,563,080 1.4554 1.500 1.470 1.500 1.370 1.510 1,074,000 1.4554 4.90%
2025-10-21 0 1.430 1.420 1.440 1.320 1.430 1,834,000 2,555,460 1.3934 1.430 1.420 1.440 1.320 1.430 1,834,000 1.3934 7.52%
2025-10-20 0 1.330 1.310 1.330 1.240 1.330 1,186,000 1,565,140 1.3197 1.330 1.310 1.330 1.240 1.330 1,186,000 1.3197 7.26%
2025-10-17 0 1.240 1.240 1.250 1.220 1.350 1,136,000 1,422,820 1.2525 1.240 1.240 1.250 1.220 1.350 1,136,000 1.2525 -1.59%
2025-10-16 0 1.260 1.220 1.260 1.220 1.300 514,000 657,140 1.2785 1.260 1.220 1.260 1.220 1.300 514,000 1.2785 0.80%
2025-10-15 0 1.250 1.180 1.250 1.200 1.280 388,000 484,660 1.2491 1.250 1.180 1.250 1.200 1.280 388,000 1.2491 0.00%
2025-10-14 0 1.250 1.230 1.250 1.080 1.250 1,026,000 1,202,300 1.1718 1.250 1.230 1.250 1.080 1.250 1,026,000 1.1718 15.74%
2025-10-13 0 1.080 1.020 1.080 1.010 1.100 780,000 821,060 1.0526 1.080 1.020 1.080 1.010 1.100 780,000 1.0526 0.93%
2025-10-10 0 1.070 1.070 1.090 1.030 1.080 146,000 156,600 1.0726 1.070 1.070 1.090 1.030 1.080 146,000 1.0726 0.94%
2025-10-09 0 1.060 1.000 1.060 0.980 1.080 254,000 260,020 1.0237 1.060 1.000 1.060 0.980 1.080 254,000 1.0237 8.16%
2025-10-08 0 0.980 0.990 1.000 0.980 1.000 166,000 163,960 0.9877 0.980 0.990 1.000 0.980 1.000 166,000 0.9877 0.00%
2025-10-06 0 0.980 0.960 1.020 - - 0 0 - 0.980 0.960 1.020 - - 0 - 0.00%
2025-10-03 0 0.980 0.980 0.990 0.960 1.010 24,000 23,640 0.9850 0.980 0.980 0.990 0.960 1.010 24,000 0.9850 -2.00%
2025-10-02 0 1.000 1.000 1.010 0.980 1.000 24,000 23,860 0.9942 1.000 1.000 1.010 0.980 1.000 24,000 0.9942 0.00%
2025-09-30 0 1.000 1.000 1.020 0.970 0.980 6,000 5,860 0.9767 1.000 1.000 1.020 0.970 0.980 6,000 0.9767 0.00%
2025-09-29 0 1.000 1.000 1.030 - - 0 0 - 1.000 1.000 1.030 - - 0 - 2.04%
2025-09-26 0 0.980 0.980 1.020 0.960 0.960 6,000 5,760 0.9600 0.980 0.980 1.020 0.960 0.960 6,000 0.9600 1.03%
2025-09-25 0 0.970 0.980 1.020 0.960 0.980 146,000 140,240 0.9605 0.970 0.980 1.020 0.960 0.980 146,000 0.9605 -1.02%
2025-09-24 0 0.980 0.970 0.980 0.960 0.980 94,000 91,620 0.9747 0.980 0.970 0.980 0.960 0.980 94,000 0.9747 -2.97%
2025-09-23 0 1.010 0.980 1.010 0.970 1.020 54,000 54,340 1.0063 1.010 0.980 1.010 0.970 1.020 54,000 1.0063 0.00%
2025-09-22 0 1.010 1.010 1.040 1.010 1.010 58,000 59,700 1.0293 1.010 1.010 1.040 1.010 1.010 58,000 1.0293 -3.81%
2025-09-19 0 1.050 1.050 1.080 1.020 1.030 126,000 129,520 1.0279 1.050 1.050 1.080 1.020 1.030 126,000 1.0279 2.94%
2025-09-18 0 1.020 1.010 1.020 1.000 1.050 90,000 90,940 1.0104 1.020 1.010 1.020 1.000 1.050 90,000 1.0104 -2.86%
2025-09-17 0 1.050 1.000 1.050 0.980 1.070 796,000 824,100 1.0353 1.050 1.000 1.050 0.980 1.070 796,000 1.0353 7.14%
2025-09-16 0 0.980 0.970 0.980 0.940 0.980 246,000 233,540 0.9493 0.980 0.970 0.980 0.940 0.980 246,000 0.9493 3.16%
2025-09-15 0 0.950 0.950 0.970 0.940 0.990 62,000 59,960 0.9671 0.950 0.950 0.970 0.940 0.990 62,000 0.9671 -2.06%
2025-09-12 0 0.970 0.940 0.970 0.940 0.970 112,000 105,520 0.9421 0.970 0.940 0.970 0.940 0.970 112,000 0.9421 1.04%
2025-09-11 0 0.960 0.960 1.000 0.940 0.950 102,000 96,880 0.9498 0.960 0.960 1.000 0.940 0.950 102,000 0.9498 -3.03%
2025-09-10 0 0.990 0.970 1.020 0.960 0.990 74,000 72,780 0.9835 0.990 0.970 1.020 0.960 0.990 74,000 0.9835 1.02%
2025-09-09 0 0.980 0.950 1.000 0.950 1.000 62,000 61,520 0.9923 0.980 0.950 1.000 0.950 1.000 62,000 0.9923 0.00%
2025-09-08 0 0.980 0.940 1.040 0.930 0.980 206,000 200,080 0.9713 0.980 0.940 1.040 0.930 0.980 206,000 0.9713 4.26%
2025-09-05 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2025-09-04 0 0.940 0.900 0.950 0.920 0.940 360,000 331,360 0.9204 0.940 0.900 0.950 0.920 0.940 360,000 0.9204 1.08%
2025-09-03 0 0.930 0.930 0.950 0.900 0.920 20,000 18,100 0.9050 0.930 0.930 0.950 0.900 0.920 20,000 0.9050 1.09%
2025-09-02 0 0.920 0.920 0.930 0.900 0.930 46,000 42,140 0.9161 0.920 0.920 0.930 0.900 0.930 46,000 0.9161 -2.13%
2025-09-01 0 0.940 0.920 0.950 0.920 0.950 36,000 34,060 0.9461 0.940 0.920 0.950 0.920 0.950 36,000 0.9461 -3.09%
2025-08-29 0 0.970 0.970 0.980 0.950 1.000 62,000 59,800 0.9645 0.970 0.970 0.980 0.950 1.000 62,000 0.9645 -1.02%
2025-08-28 0 0.980 0.950 0.980 0.900 0.950 74,000 70,260 0.9495 0.980 0.950 0.980 0.900 0.950 74,000 0.9495 1.03%
2025-08-27 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2025-08-26 0 0.970 0.970 0.990 0.950 1.050 238,000 242,380 1.0184 0.970 0.970 0.990 0.950 1.050 238,000 1.0184 3.19%
2025-08-25 0 0.940 0.900 0.950 0.900 0.950 28,000 25,760 0.9200 0.940 0.900 0.950 0.900 0.950 28,000 0.9200 -2.08%
2025-08-22 0 0.960 0.960 0.980 0.880 0.950 52,000 48,840 0.9392 0.960 0.960 0.980 0.880 0.950 52,000 0.9392 4.35%
2025-08-21 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2025-08-20 0 0.920 0.920 0.930 0.850 0.920 858,000 767,020 0.8940 0.920 0.920 0.930 0.850 0.920 858,000 0.8940 -5.15%
2025-08-19 0 0.970 0.940 0.980 0.910 0.990 12,000 11,560 0.9633 0.970 0.940 0.980 0.910 0.990 12,000 0.9633 -2.02%
2025-08-18 0 0.990 0.960 1.000 0.950 1.000 564,000 548,800 0.9730 0.990 0.960 1.000 0.950 1.000 564,000 0.9730 -1.98%
2025-08-15 0 1.010 1.010 1.040 1.010 1.040 170,000 173,140 1.0185 1.010 1.010 1.040 1.010 1.040 170,000 1.0185 -2.88%
2025-08-14 0 1.040 1.020 1.070 1.020 1.080 198,000 207,720 1.0491 1.040 1.020 1.070 1.020 1.080 198,000 1.0491 -4.59%
2025-08-13 0 1.090 1.080 1.120 1.090 1.120 176,842 196,200 1.1095 1.090 1.080 1.120 1.090 1.120 176,842 1.1095 -3.54%
2025-08-12 0 1.130 1.110 1.130 1.110 1.130 66,000 74,520 1.1291 1.130 1.110 1.130 1.110 1.130 66,000 1.1291 0.00%
2025-08-11 0 1.130 1.110 1.130 1.110 1.140 130,000 145,240 1.1172 1.130 1.110 1.130 1.110 1.140 130,000 1.1172 -4.24%
2025-08-08 0 1.180 1.150 1.190 1.120 1.180 284,000 326,660 1.1502 1.180 1.150 1.190 1.120 1.180 284,000 1.1502 2.61%
2025-08-07 0 1.150 1.150 1.170 1.110 1.110 6,000 6,820 1.1367 1.150 1.150 1.170 1.110 1.110 6,000 1.1367 0.00%
2025-08-06 0 1.150 1.120 1.190 1.120 1.150 40,000 45,940 1.1485 1.150 1.120 1.190 1.120 1.150 40,000 1.1485 0.00%
2025-08-05 0 1.150 1.120 1.150 1.100 1.150 102,000 115,520 1.1325 1.150 1.120 1.150 1.100 1.150 102,000 1.1325 -0.86%
2025-08-04 0 1.160 1.110 1.160 - - 0 0 - 1.160 1.110 1.160 - - 0 - -1.69%
2025-08-01 0 1.180 1.110 1.180 1.150 1.180 104,000 121,500 1.1683 1.180 1.110 1.180 1.150 1.180 104,000 1.1683 -0.84%
2025-07-31 0 1.190 1.180 1.190 1.170 1.190 24,000 28,520 1.1883 1.190 1.180 1.190 1.170 1.190 24,000 1.1883 -0.83%
2025-07-30 0 1.200 1.160 1.210 1.150 1.200 420,000 492,540 1.1727 1.200 1.160 1.210 1.150 1.200 420,000 1.1727 0.84%
2025-07-29 0 1.190 1.170 1.200 1.170 1.200 148,000 175,860 1.1882 1.190 1.170 1.200 1.170 1.200 148,000 1.1882 -1.65%
2025-07-28 0 1.210 1.170 1.210 1.180 1.210 32,000 38,660 1.2081 1.210 1.170 1.210 1.180 1.210 32,000 1.2081 -0.82%
2025-07-25 0 1.220 1.220 1.230 1.180 1.230 150,000 179,300 1.1953 1.220 1.220 1.230 1.180 1.230 150,000 1.1953 -0.81%
2025-07-24 0 1.230 1.220 1.240 1.180 1.230 14,000 17,200 1.2286 1.230 1.220 1.240 1.180 1.230 14,000 1.2286 -0.81%
2025-07-23 0 1.240 1.230 1.250 1.180 1.280 160,000 204,500 1.2781 1.240 1.230 1.250 1.180 1.280 160,000 1.2781 0.00%
2025-07-22 0 1.240 1.170 1.250 - - 0 0 - 1.240 1.170 1.250 - - 0 - 0.00%
2025-07-21 0 1.240 1.240 1.280 1.160 1.220 36,000 43,500 1.2083 1.240 1.240 1.280 1.160 1.220 36,000 1.2083 0.00%
2025-07-18 0 1.240 1.210 1.250 - - 0 0 - 1.240 1.210 1.250 - - 0 - 0.00%
2025-07-17 0 1.240 1.230 1.250 1.210 1.250 84,000 104,420 1.2431 1.240 1.230 1.250 1.210 1.250 84,000 1.2431 0.81%
2025-07-16 0 1.230 1.240 1.250 1.150 1.230 8,000 9,660 1.2075 1.230 1.240 1.250 1.150 1.230 8,000 1.2075 -0.81%
2025-07-15 0 1.240 1.220 1.240 1.190 1.220 24,000 29,160 1.2150 1.240 1.220 1.240 1.190 1.220 24,000 1.2150 1.64%
2025-07-14 0 1.220 1.210 1.220 1.180 1.220 44,000 52,680 1.1973 1.220 1.210 1.220 1.180 1.220 44,000 1.1973 3.39%
2025-07-11 0 1.180 1.160 1.180 1.150 1.180 16,000 18,720 1.1700 1.180 1.160 1.180 1.150 1.180 16,000 1.1700 0.85%
2025-07-10 0 1.170 1.150 1.180 - - 0 0 - 1.170 1.150 1.180 - - 0 - 0.00%
2025-07-09 0 1.170 1.150 1.170 1.140 1.170 8,000 9,180 1.1475 1.170 1.150 1.170 1.140 1.170 8,000 1.1475 2.63%
2025-07-08 0 1.140 1.130 1.150 1.120 1.160 14,000 16,000 1.1429 1.140 1.130 1.150 1.120 1.160 14,000 1.1429 1.79%
2025-07-07 0 1.120 1.110 1.140 1.120 1.140 12,000 13,640 1.1367 1.120 1.110 1.140 1.120 1.140 12,000 1.1367 -1.75%
2025-07-04 0 1.140 1.140 1.150 1.110 1.150 22,000 25,180 1.1445 1.140 1.140 1.150 1.110 1.150 22,000 1.1445 0.00%
2025-07-03 0 1.140 1.130 1.140 1.110 1.160 294,000 331,940 1.1290 1.140 1.130 1.140 1.110 1.160 294,000 1.1290 -1.72%
2025-07-02 0 1.160 1.150 1.160 1.120 1.180 20,000 23,040 1.1520 1.160 1.150 1.160 1.120 1.180 20,000 1.1520 2.65%
2025-06-30 0 1.130 1.120 1.130 1.100 1.190 54,000 62,200 1.1519 1.130 1.120 1.130 1.100 1.190 54,000 1.1519 -2.59%
2025-06-27 0 1.160 1.150 1.160 1.110 1.160 46,000 52,420 1.1396 1.160 1.150 1.160 1.110 1.160 46,000 1.1396 -0.85%
2025-06-26 0 1.170 1.160 1.180 1.110 1.180 38,000 44,360 1.1674 1.170 1.160 1.180 1.110 1.180 38,000 1.1674 -1.68%
2025-06-25 0 1.190 1.150 1.190 1.090 1.190 126,000 142,940 1.1344 1.190 1.150 1.190 1.090 1.190 126,000 1.1344 0.00%
2025-06-24 0 1.190 1.170 1.190 1.150 1.190 96,748 113,320 1.1713 1.190 1.170 1.190 1.150 1.190 96,748 1.1713 0.85%
2025-06-23 0 1.180 1.180 1.190 1.180 1.190 18,000 21,400 1.1889 1.180 1.180 1.190 1.180 1.190 18,000 1.1889 -1.67%
2025-06-20 0 1.200 1.180 1.200 - - 0 0 - 1.200 1.180 1.200 - - 0 - -0.83%
2025-06-19 0 1.210 1.180 1.210 1.210 1.210 28,000 33,880 1.2100 1.210 1.180 1.210 1.210 1.210 28,000 1.2100 -0.82%
2025-06-18 0 1.220 1.190 1.220 1.190 1.200 90,000 107,940 1.1993 1.220 1.190 1.220 1.190 1.200 90,000 1.1993 -2.40%
2025-06-17 0 1.250 1.220 1.250 1.180 1.250 148,000 178,760 1.2078 1.250 1.220 1.250 1.180 1.250 148,000 1.2078 -0.79%
2025-06-16 0 1.260 1.220 1.270 1.200 1.300 20,000 25,140 1.2570 1.260 1.220 1.270 1.200 1.300 20,000 1.2570 0.80%
2025-06-13 0 1.250 1.210 1.250 1.250 1.270 72,000 90,040 1.2506 1.250 1.210 1.250 1.250 1.270 72,000 1.2506 -1.57%
2025-06-12 0 1.270 1.250 1.270 1.250 1.300 102,000 129,000 1.2647 1.270 1.250 1.270 1.250 1.300 102,000 1.2647 1.60%
2025-06-11 0 1.250 1.210 1.260 1.180 1.350 440,000 564,020 1.2819 1.250 1.210 1.260 1.180 1.350 440,000 1.2819 4.17%
2025-06-10 0 1.200 1.180 1.200 1.140 1.180 188,000 220,520 1.1730 1.200 1.180 1.200 1.140 1.180 188,000 1.1730 4.35%
2025-06-09 0 1.150 1.140 1.160 1.130 1.130 108,000 123,680 1.1452 1.150 1.140 1.160 1.130 1.130 108,000 1.1452 1.77%
2025-06-06 0 1.130 1.100 1.130 1.100 1.130 118,000 131,360 1.1132 1.130 1.100 1.130 1.100 1.130 118,000 1.1132 -1.74%
2025-06-05 0 1.150 1.150 1.160 1.100 1.160 90,000 101,280 1.1253 1.150 1.150 1.160 1.100 1.160 90,000 1.1253 -0.86%
2025-06-04 0 1.160 1.110 1.160 1.120 1.160 124,000 140,560 1.1335 1.160 1.110 1.160 1.120 1.160 124,000 1.1335 0.87%
2025-06-03 0 1.150 1.150 1.160 1.120 1.160 66,000 76,740 1.1627 1.150 1.150 1.160 1.120 1.160 66,000 1.1627 2.68%
2025-06-02 0 1.120 1.100 1.120 1.090 1.120 14,000 15,460 1.1043 1.120 1.100 1.120 1.090 1.120 14,000 1.1043 -0.88%
2025-05-30 0 1.130 1.110 1.150 1.110 1.140 44,000 49,700 1.1295 1.130 1.110 1.150 1.110 1.140 44,000 1.1295 -1.74%
2025-05-29 0 1.150 1.130 1.150 1.150 1.150 36,000 41,400 1.1500 1.150 1.130 1.150 1.150 1.150 36,000 1.1500 1.77%
2025-05-28 0 1.130 1.110 1.140 1.120 1.140 92,000 103,880 1.1291 1.130 1.110 1.140 1.120 1.140 92,000 1.1291 -3.42%
2025-05-27 0 1.170 1.140 1.170 1.110 1.170 416,000 468,220 1.1255 1.170 1.140 1.170 1.110 1.170 416,000 1.1255 0.86%
2025-05-26 0 1.160 1.130 1.160 1.120 1.160 58,000 67,580 1.1652 1.160 1.130 1.160 1.120 1.160 58,000 1.1652 3.57%
2025-05-23 0 1.120 1.090 1.120 1.100 1.130 54,000 60,880 1.1274 1.120 1.090 1.120 1.100 1.130 54,000 1.1274 -0.88%
2025-05-22 0 1.130 1.090 1.130 1.060 1.120 274,000 305,500 1.1150 1.130 1.090 1.130 1.060 1.120 274,000 1.1150 -0.88%
2025-05-21 0 1.140 1.100 1.140 1.110 1.140 6,000 6,800 1.1333 1.140 1.100 1.140 1.110 1.140 6,000 1.1333 -1.72%
2025-05-20 0 1.160 1.100 1.160 1.100 1.120 140,000 158,140 1.1296 1.160 1.100 1.160 1.100 1.120 140,000 1.1296 2.65%
2025-05-19 0 1.130 1.100 1.130 1.100 1.140 194,000 217,380 1.1205 1.130 1.100 1.130 1.100 1.140 194,000 1.1205 0.00%
2025-05-16 0 1.130 1.120 1.130 1.100 1.150 274,000 308,580 1.1262 1.130 1.120 1.130 1.100 1.150 274,000 1.1262 2.73%
2025-05-15 0 1.100 1.100 1.140 1.100 1.130 106,000 118,940 1.1221 1.100 1.100 1.140 1.100 1.130 106,000 1.1221 -2.65%
2025-05-14 0 1.130 1.100 1.130 1.100 1.130 58,000 65,960 1.1372 1.130 1.100 1.130 1.100 1.130 58,000 1.1372 0.89%
2025-05-13 0 1.120 1.100 1.120 1.080 1.120 178,000 199,280 1.1196 1.120 1.100 1.120 1.080 1.120 178,000 1.1196 0.00%
2025-05-12 0 1.120 1.120 1.140 1.080 1.080 68,000 77,200 1.1353 1.120 1.120 1.140 1.080 1.080 68,000 1.1353 0.00%
2025-05-09 0 1.120 1.050 1.120 - - 0 0 - 1.120 1.050 1.120 - - 0 - 0.00%
2025-05-08 0 1.120 1.050 1.120 1.010 1.120 200,000 220,260 1.1013 1.120 1.050 1.120 1.010 1.120 200,000 1.1013 6.67%
2025-05-07 0 1.050 1.010 1.080 1.000 1.050 80,000 81,560 1.0195 1.050 1.010 1.080 1.000 1.050 80,000 1.0195 1.94%
2025-05-06 0 1.030 1.020 1.030 0.990 1.030 128,000 130,740 1.0214 1.030 1.020 1.030 0.990 1.030 128,000 1.0214 0.00%
2025-05-02 0 1.030 0.990 1.050 0.990 1.060 10,000 10,400 1.0400 1.030 0.990 1.050 0.990 1.060 10,000 1.0400 0.00%
2025-04-30 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.980 1.030 1.030 1.030 2,000 1.0300 1.98%
2025-04-29 0 1.010 0.990 1.040 0.990 1.010 46,000 45,600 0.9913 1.010 0.990 1.040 0.990 1.010 46,000 0.9913 -2.88%
2025-04-28 0 1.040 1.000 1.040 0.990 1.000 74,000 73,380 0.9916 1.040 1.000 1.040 0.990 1.000 74,000 0.9916 4.00%
2025-04-25 0 1.000 1.000 1.010 1.000 1.000 56,000 55,740 0.9954 1.000 1.000 1.010 1.000 1.000 56,000 0.9954 -2.91%
2025-04-24 0 1.030 1.000 1.030 0.990 1.030 24,000 24,420 1.0175 1.030 1.000 1.030 0.990 1.030 24,000 1.0175 -6.36%
2025-04-23 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - -1.79%
2025-04-22 0 1.120 1.010 1.120 - - 0 0 - 1.120 1.010 1.120 - - 0 - -0.88%
2025-04-17 0 1.130 1.130 1.140 1.020 1.080 10,000 10,680 1.0680 1.130 1.130 1.140 1.020 1.080 10,000 1.0680 -0.88%
2025-04-16 0 1.140 1.110 1.140 1.090 1.150 102,000 116,680 1.1439 1.140 1.110 1.140 1.090 1.150 102,000 1.1439 0.00%
2025-04-15 0 1.140 1.140 1.150 1.130 1.140 100,000 113,700 1.1370 1.140 1.140 1.150 1.130 1.140 100,000 1.1370 -0.87%
2025-04-14 0 1.150 1.090 1.150 1.170 1.170 78,000 91,260 1.1700 1.150 1.090 1.150 1.170 1.170 78,000 1.1700 10.58%
2025-04-11 0 1.040 1.010 1.180 - - 0 0 - 1.040 1.010 1.180 - - 0 - 0.00%
2025-04-10 0 1.040 1.030 1.100 0.970 1.040 22,000 21,900 0.9955 1.040 1.030 1.100 0.970 1.040 22,000 0.9955 4.00%
2025-04-09 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2025-04-08 0 1.000 0.960 1.010 0.940 1.020 16,000 15,960 0.9975 1.000 0.960 1.010 0.940 1.020 16,000 0.9975 4.17%
2025-04-07 0 0.960 0.920 1.050 0.900 1.040 382,000 377,340 0.9878 0.960 0.920 1.050 0.900 1.040 382,000 0.9878 -10.28%
2025-04-03 0 1.070 1.060 1.070 1.050 1.100 124,000 134,960 1.0884 1.070 1.060 1.070 1.050 1.100 124,000 1.0884 -1.83%
2025-04-02 0 1.090 1.060 1.110 1.050 1.080 44,000 46,740 1.0623 1.090 1.060 1.110 1.050 1.080 44,000 1.0623 0.00%
2025-04-01 0 1.090 1.080 1.090 1.070 1.100 32,000 34,620 1.0819 1.090 1.080 1.090 1.070 1.100 32,000 1.0819 0.93%
2025-03-31 0 1.080 1.080 1.120 1.070 1.120 446,000 482,400 1.0816 1.080 1.080 1.120 1.070 1.120 446,000 1.0816 -4.42%
2025-03-28 0 1.130 1.120 1.130 1.120 1.250 1,046,000 1,220,480 1.1668 1.130 1.120 1.130 1.120 1.250 1,046,000 1.1668 -11.02%
2025-03-27 0 1.270 1.260 1.330 1.240 1.470 3,492,000 4,868,080 1.3941 1.270 1.260 1.330 1.240 1.470 3,492,000 1.3941 4.96%
2025-03-26 0 1.210 1.210 1.280 1.110 1.530 5,143,882 6,803,618 1.3227 1.210 1.210 1.280 1.110 1.530 5,143,882 1.3227 3.42%
2025-03-25 0 1.170 1.140 1.180 1.140 1.170 44,000 50,220 1.1414 1.170 1.140 1.180 1.140 1.170 44,000 1.1414 7.34%
2025-03-24 0 1.090 1.080 1.140 1.070 1.100 22,000 24,020 1.0918 1.090 1.080 1.140 1.070 1.100 22,000 1.0918 -4.39%
2025-03-21 0 1.140 1.070 1.140 1.140 1.150 18,000 20,620 1.1456 1.140 1.070 1.140 1.140 1.150 18,000 1.1456 -0.87%
2025-03-20 0 1.150 1.140 1.180 1.140 1.150 36,000 41,280 1.1467 1.150 1.140 1.180 1.140 1.150 36,000 1.1467 2.68%
2025-03-19 0 1.120 1.080 1.120 1.120 1.140 232,000 264,240 1.1390 1.120 1.080 1.120 1.120 1.140 232,000 1.1390 -2.61%
2025-03-18 0 1.150 1.130 1.150 1.130 1.150 292,000 333,060 1.1406 1.150 1.130 1.150 1.130 1.150 292,000 1.1406 2.68%
2025-03-17 0 1.120 1.100 1.150 1.080 1.140 6,000 6,680 1.1133 1.120 1.100 1.150 1.080 1.140 6,000 1.1133 -2.61%
2025-03-14 0 1.150 1.120 1.150 1.070 1.130 94,000 102,660 1.0921 1.150 1.120 1.150 1.070 1.130 94,000 1.0921 1.77%
2025-03-13 0 1.130 1.080 1.140 1.100 1.130 158,000 177,940 1.1262 1.130 1.080 1.140 1.100 1.130 158,000 1.1262 5.61%
2025-03-12 0 1.070 1.070 1.150 1.050 1.140 82,000 91,800 1.1195 1.070 1.070 1.150 1.050 1.140 82,000 1.1195 -6.96%
2025-03-11 0 1.150 1.110 1.150 1.060 1.130 346,000 385,780 1.1150 1.150 1.110 1.150 1.060 1.130 346,000 1.1150 10.58%
2025-03-10 0 1.040 1.000 1.070 1.000 1.040 62,000 63,240 1.0200 1.040 1.000 1.070 1.000 1.040 62,000 1.0200 2.97%
2025-03-07 0 1.010 0.990 1.030 1.000 1.040 440,000 444,400 1.0100 1.010 0.990 1.030 1.000 1.040 440,000 1.0100 -7.34%
2025-03-06 0 1.090 1.090 1.100 1.080 1.090 48,000 52,120 1.0858 1.090 1.090 1.100 1.080 1.090 48,000 1.0858 0.93%
2025-03-05 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2025-03-04 0 1.080 1.070 1.100 1.050 1.100 50,000 53,060 1.0612 1.080 1.070 1.100 1.050 1.100 50,000 1.0612 0.00%
2025-03-03 0 1.080 1.060 1.080 1.060 1.080 22,000 23,480 1.0673 1.080 1.060 1.080 1.060 1.080 22,000 1.0673 -2.70%
2025-02-28 0 1.110 1.060 1.120 1.060 1.120 38,000 42,080 1.1074 1.110 1.060 1.120 1.060 1.120 38,000 1.1074 0.00%
2025-02-27 0 1.110 1.070 1.120 1.070 1.120 6,000 6,600 1.1000 1.110 1.070 1.120 1.070 1.120 6,000 1.1000 -3.48%
2025-02-26 0 1.150 1.080 1.150 1.070 1.150 94,000 106,300 1.1309 1.150 1.080 1.150 1.070 1.150 94,000 1.1309 3.60%
2025-02-25 0 1.110 1.060 1.120 1.000 1.110 520,000 535,300 1.0294 1.110 1.060 1.120 1.000 1.110 520,000 1.0294 0.91%
2025-02-24 0 1.100 1.100 1.120 1.100 1.100 14,000 15,400 1.1000 1.100 1.100 1.120 1.100 1.100 14,000 1.1000 0.00%
2025-02-21 0 1.100 1.080 1.100 1.060 1.180 1,262,000 1,383,740 1.0965 1.100 1.080 1.100 1.060 1.180 1,262,000 1.0965 -6.78%
2025-02-20 0 1.180 1.160 1.200 1.140 1.180 84,000 98,880 1.1771 1.180 1.160 1.200 1.140 1.180 84,000 1.1771 0.00%
2025-02-19 0 1.180 1.140 1.180 1.150 1.180 72,000 83,420 1.1586 1.180 1.140 1.180 1.150 1.180 72,000 1.1586 0.00%
2025-02-18 0 1.180 1.140 1.180 1.140 1.180 94,000 108,200 1.1511 1.180 1.140 1.180 1.140 1.180 94,000 1.1511 0.00%
2025-02-17 0 1.180 1.130 1.180 1.130 1.180 148,000 169,640 1.1462 1.180 1.130 1.180 1.130 1.180 148,000 1.1462 -1.67%
2025-02-14 0 1.200 1.180 1.210 1.140 1.200 138,000 158,360 1.1475 1.200 1.180 1.210 1.140 1.200 138,000 1.1475 3.45%
2025-02-13 0 1.160 1.160 1.190 1.110 1.190 196,000 220,880 1.1269 1.160 1.160 1.190 1.110 1.190 196,000 1.1269 -3.33%
2025-02-12 0 1.200 1.190 1.210 1.170 1.200 88,000 103,660 1.1780 1.200 1.190 1.210 1.170 1.200 88,000 1.1780 -1.64%
2025-02-11 0 1.220 1.220 1.240 1.170 1.250 246,000 296,600 1.2057 1.220 1.220 1.240 1.170 1.250 246,000 1.2057 -5.43%
2025-02-10 0 1.290 1.240 1.290 1.220 1.310 364,000 453,940 1.2471 1.290 1.240 1.290 1.220 1.310 364,000 1.2471 -1.53%
2025-02-07 0 1.310 1.300 1.310 1.310 1.310 4,000 5,240 1.3100 1.310 1.300 1.310 1.310 1.310 4,000 1.3100 2.34%
2025-02-06 0 1.280 1.280 1.310 1.280 1.320 92,000 118,260 1.2854 1.280 1.280 1.310 1.280 1.320 92,000 1.2854 -3.03%
2025-02-05 0 1.320 1.320 1.340 1.290 1.320 178,000 234,900 1.3197 1.320 1.320 1.340 1.290 1.320 178,000 1.3197 1.54%
2025-02-04 0 1.300 1.290 1.310 1.300 1.350 188,000 253,220 1.3469 1.300 1.290 1.310 1.300 1.350 188,000 1.3469 -3.70%
2025-02-03 0 1.350 1.300 1.350 1.320 1.360 42,000 56,940 1.3557 1.350 1.300 1.350 1.320 1.360 42,000 1.3557 -1.46%
2025-01-28 0 1.370 1.370 1.390 1.320 1.400 126,000 166,720 1.3232 1.370 1.370 1.390 1.320 1.400 126,000 1.3232 0.74%
2025-01-27 0 1.360 1.360 1.370 1.320 1.320 4,000 5,280 1.3200 1.360 1.360 1.370 1.320 1.320 4,000 1.3200 0.00%
2025-01-24 0 1.360 1.320 1.390 1.290 1.360 240,000 314,640 1.3110 1.360 1.320 1.390 1.290 1.360 240,000 1.3110 3.82%
2025-01-23 0 1.310 1.300 1.310 1.300 1.320 24,000 31,640 1.3183 1.310 1.300 1.310 1.300 1.320 24,000 1.3183 -1.50%
2025-01-22 0 1.330 1.290 1.330 1.300 1.330 62,000 81,260 1.3106 1.330 1.290 1.330 1.300 1.330 62,000 1.3106 -2.21%
2025-01-21 0 1.360 1.310 1.360 1.310 1.330 74,000 97,720 1.3205 1.360 1.310 1.360 1.310 1.330 74,000 1.3205 2.26%
2025-01-20 0 1.330 1.380 1.480 1.330 1.400 72,000 101,320 1.4072 1.330 1.380 1.480 1.330 1.400 72,000 1.4072 -4.32%
2025-01-17 0 1.390 1.320 1.400 1.310 1.390 106,000 146,720 1.3842 1.390 1.320 1.400 1.310 1.390 106,000 1.3842 2.21%
2025-01-16 0 1.360 1.320 1.360 1.320 1.380 162,000 218,020 1.3458 1.360 1.320 1.360 1.320 1.380 162,000 1.3458 -2.16%
2025-01-15 0 1.390 1.360 1.390 1.380 1.400 164,000 229,940 1.4021 1.390 1.360 1.390 1.380 1.400 164,000 1.4021 1.46%
2025-01-14 0 1.370 1.340 1.370 1.380 1.400 30,000 41,600 1.3867 1.370 1.340 1.370 1.380 1.400 30,000 1.3867 0.00%
2025-01-13 0 1.370 1.330 1.370 1.330 1.330 18,000 24,100 1.3389 1.370 1.330 1.370 1.330 1.330 18,000 1.3389 -2.14%
2025-01-10 0 1.400 1.360 1.400 1.360 1.390 8,000 11,080 1.3850 1.400 1.360 1.400 1.360 1.390 8,000 1.3850 -2.10%
2025-01-09 0 1.430 1.370 1.430 - - 2,000 2,860 1.4300 1.430 1.370 1.430 - - 2,000 1.4300 1.42%
2025-01-08 0 1.410 1.340 1.410 1.410 1.410 2,000 2,820 1.4100 1.410 1.340 1.410 1.410 1.410 2,000 1.4100 1.44%
2025-01-07 0 1.390 1.350 1.390 1.320 1.360 94,000 126,840 1.3494 1.390 1.350 1.390 1.320 1.360 94,000 1.3494 -1.42%
2025-01-06 0 1.410 1.350 1.410 1.410 1.600 86,000 122,460 1.4240 1.410 1.350 1.410 1.410 1.600 86,000 1.4240 -6.00%
2025-01-03 0 1.500 1.410 1.500 1.440 1.500 306,000 455,080 1.4872 1.500 1.410 1.500 1.440 1.500 306,000 1.4872 4.17%
2025-01-02 0 1.440 1.440 1.450 1.400 1.440 18,000 25,360 1.4089 1.440 1.440 1.450 1.400 1.440 18,000 1.4089 2.86%
2024-12-31 0 1.400 1.400 1.450 1.400 1.450 24,000 34,300 1.4292 1.400 1.400 1.450 1.400 1.450 24,000 1.4292 -4.76%
2024-12-30 0 1.470 1.400 1.470 1.400 1.470 164,000 240,260 1.4650 1.470 1.400 1.470 1.400 1.470 164,000 1.4650 -0.68%
2024-12-27 0 1.480 1.480 1.530 1.450 1.600 14,146,000 25,428,540 1.7976 1.480 1.480 1.530 1.450 1.600 14,146,000 1.7976 -8.07%
2024-12-24 0 1.610 1.610 1.680 1.430 1.610 456,000 708,220 1.5531 1.610 1.610 1.680 1.430 1.610 456,000 1.5531 5.92%
2024-12-23 0 1.520 1.360 1.520 1.280 1.520 282,000 409,960 1.4538 1.520 1.360 1.520 1.280 1.520 282,000 1.4538 13.43%
2024-12-20 0 1.340 1.280 1.340 1.280 1.340 74,000 96,760 1.3076 1.340 1.280 1.340 1.280 1.340 74,000 1.3076 4.69%
2024-12-19 0 1.280 1.270 1.340 1.270 1.300 40,000 51,020 1.2755 1.280 1.270 1.340 1.270 1.300 40,000 1.2755 -0.78%
2024-12-18 0 1.290 1.290 1.310 1.280 1.350 151,870 202,177 1.3313 1.290 1.290 1.310 1.280 1.350 151,870 1.3313 -4.44%
2024-12-17 0 1.350 1.320 1.400 1.300 1.360 220,000 295,760 1.3444 1.350 1.320 1.400 1.300 1.360 220,000 1.3444 0.00%
2024-12-16 0 1.350 1.330 1.350 1.300 1.350 10,000 13,160 1.3160 1.350 1.330 1.350 1.300 1.350 10,000 1.3160 0.00%
2024-12-13 0 1.350 1.310 1.350 1.310 1.350 16,000 21,040 1.3150 1.350 1.310 1.350 1.310 1.350 16,000 1.3150 -1.46%
2024-12-12 0 1.370 1.340 1.370 1.290 1.370 4,000 5,320 1.3300 1.370 1.340 1.370 1.290 1.370 4,000 1.3300 6.20%
2024-12-11 0 1.290 1.290 1.320 1.290 1.420 972,115 1,330,194 1.3684 1.290 1.290 1.320 1.290 1.420 972,115 1.3684 -9.79%
2024-12-10 0 1.430 1.400 1.490 1.330 1.430 292,000 400,880 1.3729 1.430 1.400 1.490 1.330 1.430 292,000 1.3729 4.38%
2024-12-09 0 1.370 1.350 1.380 1.330 1.370 60,000 80,960 1.3493 1.370 1.350 1.380 1.330 1.370 60,000 1.3493 -2.14%
2024-12-06 0 1.400 1.370 1.400 1.360 1.400 24,000 32,760 1.3650 1.400 1.370 1.400 1.360 1.400 24,000 1.3650 0.00%
2024-12-05 0 1.400 1.370 1.400 1.350 1.400 8,000 11,000 1.3750 1.400 1.370 1.400 1.350 1.400 8,000 1.3750 0.00%
2024-12-04 0 1.400 1.360 1.400 - - 0 0 - 1.400 1.360 1.400 - - 0 - -1.41%
2024-12-03 0 1.420 1.350 1.420 1.380 1.420 14,000 19,420 1.3871 1.420 1.350 1.420 1.380 1.420 14,000 1.3871 0.00%
2024-12-02 0 1.420 1.420 1.470 1.410 1.500 100,000 146,800 1.4680 1.420 1.420 1.470 1.410 1.500 100,000 1.4680 -7.79%
2024-11-29 0 1.540 1.490 1.540 1.410 1.540 148,000 216,080 1.4600 1.540 1.490 1.540 1.410 1.540 148,000 1.4600 4.76%
2024-11-28 0 1.470 1.410 1.490 1.400 1.590 284,000 410,900 1.4468 1.470 1.410 1.490 1.400 1.590 284,000 1.4468 4.26%
2024-11-27 0 1.410 1.400 1.410 1.360 1.410 92,000 127,000 1.3804 1.410 1.400 1.410 1.360 1.410 92,000 1.3804 4.44%
2024-11-26 0 1.350 1.340 1.350 1.300 1.350 90,000 120,680 1.3409 1.350 1.340 1.350 1.300 1.350 90,000 1.3409 0.75%
2024-11-25 0 1.340 1.300 1.340 1.300 1.340 22,000 28,680 1.3036 1.340 1.300 1.340 1.300 1.340 22,000 1.3036 3.88%
2024-11-22 0 1.290 1.270 1.290 1.270 1.290 8,000 10,200 1.2750 1.290 1.270 1.290 1.270 1.290 8,000 1.2750 1.57%
2024-11-21 0 1.270 1.270 1.290 1.240 1.300 26,000 33,580 1.2915 1.270 1.270 1.290 1.240 1.300 26,000 1.2915 0.79%
2024-11-20 0 1.260 1.260 1.290 1.260 1.290 20,000 25,260 1.2630 1.260 1.260 1.290 1.260 1.290 20,000 1.2630 -2.33%
2024-11-19 0 1.290 1.260 1.290 1.240 1.290 20,000 25,060 1.2530 1.290 1.260 1.290 1.240 1.290 20,000 1.2530 2.38%
2024-11-18 0 1.260 1.240 1.350 1.230 1.260 56,000 70,420 1.2575 1.260 1.240 1.350 1.230 1.260 56,000 1.2575 2.44%
2024-11-15 0 1.230 1.230 1.260 1.230 1.300 284,000 357,200 1.2577 1.230 1.230 1.260 1.230 1.300 284,000 1.2577 -8.21%
2024-11-14 0 1.340 1.300 1.360 1.300 1.340 24,000 31,280 1.3033 1.340 1.300 1.360 1.300 1.340 24,000 1.3033 0.75%
2024-11-13 0 1.330 1.340 1.350 1.310 1.310 8,000 10,480 1.3100 1.330 1.340 1.350 1.310 1.310 8,000 1.3100 -0.75%
2024-11-12 0 1.340 1.290 1.340 1.310 1.310 30,000 39,360 1.3120 1.340 1.290 1.340 1.310 1.310 30,000 1.3120 -0.74%
2024-11-11 0 1.350 1.310 1.350 1.310 1.350 32,000 42,180 1.3181 1.350 1.310 1.350 1.310 1.350 32,000 1.3181 -2.17%
2024-11-08 0 1.380 1.380 1.450 1.320 1.420 42,000 56,420 1.3433 1.380 1.380 1.450 1.320 1.420 42,000 1.3433 0.00%
2024-11-07 0 1.380 1.400 1.450 - - 0 0 - 1.380 1.400 1.450 - - 0 - 0.00%
2024-11-06 0 1.380 1.400 1.450 1.330 1.380 156,000 208,000 1.3333 1.380 1.400 1.450 1.330 1.380 156,000 1.3333 0.73%
2024-11-05 0 1.370 1.370 1.440 1.360 1.370 10,000 13,660 1.3660 1.370 1.370 1.440 1.360 1.370 10,000 1.3660 -4.86%
2024-11-04 0 1.440 1.400 1.450 1.350 1.440 216,000 295,880 1.3698 1.440 1.400 1.450 1.350 1.440 216,000 1.3698 2.86%
2024-11-01 0 1.400 1.400 1.440 1.400 1.450 28,000 39,300 1.4036 1.400 1.400 1.440 1.400 1.450 28,000 1.4036 -3.45%
2024-10-31 0 1.450 1.430 1.450 1.400 1.450 76,000 108,300 1.4250 1.450 1.430 1.450 1.400 1.450 76,000 1.4250 -3.33%
2024-10-30 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - -0.66%
2024-10-29 0 1.510 1.490 1.510 1.480 1.510 20,000 29,660 1.4830 1.510 1.490 1.510 1.480 1.510 20,000 1.4830 0.00%
2024-10-28 0 1.510 1.480 1.520 1.480 1.510 62,000 92,800 1.4968 1.510 1.480 1.520 1.480 1.510 62,000 1.4968 0.00%
2024-10-25 0 1.510 1.480 1.510 1.420 1.510 94,000 137,460 1.4623 1.510 1.480 1.510 1.420 1.510 94,000 1.4623 -0.66%
2024-10-24 0 1.520 1.500 1.540 1.500 1.520 32,000 48,060 1.5019 1.520 1.500 1.540 1.500 1.520 32,000 1.5019 -1.30%
2024-10-23 0 1.540 1.510 1.540 1.510 1.540 204,000 309,300 1.5162 1.540 1.510 1.540 1.510 1.540 204,000 1.5162 -0.65%
2024-10-22 0 1.550 1.530 1.550 1.490 1.550 194,000 294,960 1.5204 1.550 1.530 1.550 1.490 1.550 194,000 1.5204 -0.64%
2024-10-21 0 1.560 1.490 1.560 1.470 1.560 214,000 327,700 1.5313 1.560 1.490 1.560 1.470 1.560 214,000 1.5313 0.65%
2024-10-18 0 1.550 1.500 1.550 1.460 1.550 374,000 573,520 1.5335 1.550 1.500 1.550 1.460 1.550 374,000 1.5335 -0.64%
2024-10-17 0 1.560 1.500 1.560 1.480 1.560 112,000 172,560 1.5407 1.560 1.500 1.560 1.480 1.560 112,000 1.5407 0.65%
2024-10-16 0 1.550 1.510 1.550 1.470 1.550 190,000 291,860 1.5361 1.550 1.510 1.550 1.470 1.550 190,000 1.5361 1.97%
2024-10-15 0 1.520 1.460 1.520 1.480 1.570 392,000 607,160 1.5489 1.520 1.460 1.520 1.480 1.570 392,000 1.5489 -2.56%
2024-10-14 0 1.560 1.560 1.580 1.520 1.590 346,000 538,880 1.5575 1.560 1.560 1.580 1.520 1.590 346,000 1.5575 0.00%
2024-10-10 0 1.560 1.490 1.560 1.400 1.580 809,812 1,241,394 1.5329 1.560 1.490 1.560 1.400 1.580 809,812 1.5329 2.63%
2024-10-09 0 1.520 1.410 1.520 1.400 1.520 270,000 393,520 1.4575 1.520 1.410 1.520 1.400 1.520 270,000 1.4575 3.40%
2024-10-08 0 1.470 1.460 1.470 1.450 1.640 290,000 441,020 1.5208 1.470 1.460 1.470 1.450 1.640 290,000 1.5208 -13.53%
2024-10-07 0 1.700 1.600 1.650 1.340 1.790 1,011,726 1,501,713 1.4843 1.700 1.600 1.650 1.340 1.790 1,011,726 1.4843 26.87%
2024-10-04 0 1.340 1.360 1.430 1.250 1.320 204,000 259,700 1.2730 1.340 1.360 1.430 1.250 1.320 204,000 1.2730 1.52%
2024-10-03 0 1.320 1.350 1.390 1.220 1.440 224,000 296,600 1.3241 1.320 1.350 1.390 1.220 1.440 224,000 1.3241 -5.71%
2024-10-02 0 1.400 1.370 1.400 1.330 1.470 338,000 461,680 1.3659 1.400 1.370 1.400 1.330 1.470 338,000 1.3659 -4.76%
2024-09-30 0 1.470 1.340 1.470 1.300 1.490 308,000 426,400 1.3844 1.470 1.340 1.470 1.300 1.490 308,000 1.3844 2.08%
2024-09-27 0 1.440 1.440 1.510 1.420 1.520 206,000 309,360 1.5017 1.440 1.440 1.510 1.420 1.520 206,000 1.5017 -3.36%
2024-09-26 0 1.490 1.440 1.490 1.410 1.460 136,000 197,880 1.4550 1.490 1.440 1.490 1.410 1.460 136,000 1.4550 1.36%
2024-09-25 0 1.470 1.410 1.470 1.430 1.550 104,000 150,040 1.4427 1.470 1.410 1.470 1.430 1.550 104,000 1.4427 0.00%
2024-09-24 0 1.470 1.410 1.490 - - 0 0 - 1.470 1.410 1.490 - - 0 - 0.00%
2024-09-23 0 1.470 1.410 1.470 1.380 1.480 104,000 148,900 1.4317 1.470 1.410 1.470 1.380 1.480 104,000 1.4317 5.00%
2024-09-20 0 1.400 1.400 1.510 1.370 1.460 86,000 119,680 1.3916 1.400 1.400 1.510 1.370 1.460 86,000 1.3916 -4.11%
2024-09-19 0 1.460 1.430 1.460 1.260 1.560 1,592,000 2,330,860 1.4641 1.460 1.430 1.460 1.260 1.560 1,592,000 1.4641 14.96%
2024-09-17 0 1.270 1.250 1.270 1.250 1.270 16,000 20,180 1.2613 1.270 1.250 1.270 1.250 1.270 16,000 1.2613 1.60%
2024-09-16 0 1.250 1.240 1.250 - - 0 0 - 1.250 1.240 1.250 - - 0 - 0.00%
2024-09-13 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2024-09-12 0 1.250 1.230 1.250 1.230 1.240 18,000 22,260 1.2367 1.250 1.230 1.250 1.230 1.240 18,000 1.2367 2.46%
2024-09-11 0 1.220 1.190 1.230 1.170 1.220 238,000 286,940 1.2056 1.220 1.190 1.230 1.170 1.220 238,000 1.2056 7.02%
2024-09-10 0 1.140 1.130 1.180 1.120 1.240 280,000 333,640 1.1916 1.140 1.130 1.180 1.120 1.240 280,000 1.1916 -9.52%
2024-09-09 0 1.260 1.230 1.260 1.230 1.270 46,000 57,100 1.2413 1.260 1.230 1.260 1.230 1.270 46,000 1.2413 -0.79%
2024-09-05 0 1.270 1.220 1.270 - - 0 0 - 1.270 1.220 1.270 - - 0 - 0.00%
2024-09-04 0 1.270 1.250 1.270 1.230 1.270 10,000 12,440 1.2440 1.270 1.250 1.270 1.230 1.270 10,000 1.2440 0.00%
2024-09-03 0 1.270 1.230 1.270 1.230 1.260 180,000 225,820 1.2546 1.270 1.230 1.270 1.230 1.260 180,000 1.2546 1.60%
2024-09-02 0 1.250 1.220 1.250 1.210 1.250 252,000 307,340 1.2196 1.250 1.220 1.250 1.210 1.250 252,000 1.2196 4.17%
2024-08-30 0 1.200 1.210 1.300 1.150 1.310 356,000 442,000 1.2416 1.200 1.210 1.300 1.150 1.310 356,000 1.2416 4.35%
2024-08-29 0 1.150 1.130 1.150 1.110 1.130 110,000 123,660 1.1242 1.150 1.130 1.150 1.110 1.130 110,000 1.1242 -2.54%
2024-08-28 0 1.180 1.170 1.180 1.060 1.180 194,000 214,840 1.1074 1.180 1.170 1.180 1.060 1.180 194,000 1.1074 5.36%
2024-08-27 0 1.120 1.080 1.120 0.940 1.100 500,000 506,600 1.0132 1.120 1.080 1.120 0.940 1.100 500,000 1.0132 19.15%
2024-08-26 0 0.940 0.920 0.940 0.900 0.940 414,000 378,800 0.9150 0.940 0.920 0.940 0.900 0.940 414,000 0.9150 2.17%
2024-08-23 0 0.920 0.900 0.910 0.850 0.930 472,000 415,920 0.8812 0.920 0.900 0.910 0.850 0.930 472,000 0.8812 1.10%
2024-08-22 0 0.910 0.890 0.910 0.880 1.060 3,738,000 3,420,960 0.9152 0.910 0.890 0.910 0.880 1.060 3,738,000 0.9152 -20.18%
2024-08-21 0 1.140 1.100 1.140 1.120 1.200 672,000 785,320 1.1686 1.140 1.100 1.140 1.120 1.200 672,000 1.1686 -5.00%
2024-08-20 0 1.200 1.180 1.210 1.180 1.230 272,000 329,720 1.2122 1.200 1.180 1.210 1.180 1.230 272,000 1.2122 -5.51%
2024-08-19 0 1.270 1.300 1.400 1.190 1.230 226,000 271,440 1.2011 1.270 1.300 1.400 1.190 1.230 226,000 1.2011 0.79%
2024-08-16 0 1.260 1.240 1.260 1.210 1.270 18,000 22,620 1.2567 1.260 1.240 1.260 1.210 1.270 18,000 1.2567 0.80%
2024-08-15 0 1.250 1.160 1.300 1.240 1.250 32,000 39,700 1.2406 1.250 1.160 1.300 1.240 1.250 32,000 1.2406 0.81%
2024-08-14 0 1.240 1.190 1.280 1.240 1.260 1,170,000 1,451,780 1.2408 1.240 1.190 1.280 1.240 1.260 1,170,000 1.2408 -3.12%
2024-08-13 0 1.280 1.250 1.280 - - 0 0 - 1.280 1.250 1.280 - - 0 - -0.78%
2024-08-12 0 1.290 1.260 1.290 - - 0 0 - 1.290 1.260 1.290 - - 0 - 0.00%
2024-08-09 0 1.290 1.250 1.290 1.290 1.290 20,000 25,920 1.2960 1.290 1.250 1.290 1.290 1.290 20,000 1.2960 0.00%
2024-08-08 0 1.290 1.270 1.310 1.260 1.290 24,000 30,700 1.2792 1.290 1.270 1.310 1.260 1.290 24,000 1.2792 0.78%
2024-08-07 0 1.280 1.300 1.350 1.260 1.330 20,000 26,120 1.3060 1.280 1.300 1.350 1.260 1.330 20,000 1.3060 0.79%
2024-08-06 0 1.270 1.270 1.350 1.250 1.290 210,000 265,140 1.2626 1.270 1.270 1.350 1.250 1.290 210,000 1.2626 0.00%
2024-08-05 0 1.270 1.270 1.280 1.270 1.380 994,000 1,338,360 1.3464 1.270 1.270 1.280 1.270 1.380 994,000 1.3464 -11.19%
2024-08-02 0 1.430 1.380 1.430 1.390 1.410 8,000 11,280 1.4100 1.430 1.380 1.430 1.390 1.410 8,000 1.4100 1.42%
2024-08-01 0 1.410 1.390 1.420 1.390 1.410 124,000 173,640 1.4003 1.410 1.390 1.420 1.390 1.410 124,000 1.4003 1.44%
2024-07-31 0 1.390 1.370 1.390 1.360 1.420 36,000 49,500 1.3750 1.390 1.370 1.390 1.360 1.420 36,000 1.3750 -2.11%
2024-07-30 0 1.420 1.360 1.430 1.350 1.420 50,000 68,260 1.3652 1.420 1.360 1.430 1.350 1.420 50,000 1.3652 2.90%
2024-07-29 0 1.380 1.350 1.380 1.350 1.400 10,000 13,900 1.3900 1.380 1.350 1.380 1.350 1.400 10,000 1.3900 -1.43%
2024-07-26 0 1.400 1.370 1.400 1.370 1.410 80,000 110,960 1.3870 1.400 1.370 1.400 1.370 1.410 80,000 1.3870 0.72%
2024-07-25 0 1.390 1.330 1.390 1.370 1.390 64,000 88,760 1.3869 1.390 1.330 1.390 1.370 1.390 64,000 1.3869 0.00%
2024-07-24 0 1.390 1.370 1.390 1.370 1.370 8,000 11,040 1.3800 1.390 1.370 1.390 1.370 1.370 8,000 1.3800 2.21%
2024-07-23 0 1.360 1.320 1.390 1.340 1.390 109,898 152,095 1.3840 1.360 1.320 1.390 1.340 1.390 109,898 1.3840 0.74%
2024-07-22 0 1.350 1.310 1.360 1.310 1.370 76,000 102,420 1.3476 1.350 1.310 1.360 1.310 1.370 76,000 1.3476 -0.74%
2024-07-19 0 1.360 1.320 1.360 1.320 1.350 58,000 78,160 1.3476 1.360 1.320 1.360 1.320 1.350 58,000 1.3476 3.03%
2024-07-18 0 1.320 1.320 1.390 1.320 1.400 368,000 510,400 1.3870 1.320 1.320 1.390 1.320 1.400 368,000 1.3870 -2.94%
2024-07-17 0 1.360 1.340 1.360 1.310 1.360 96,000 128,460 1.3381 1.360 1.340 1.360 1.310 1.360 96,000 1.3381 0.00%
2024-07-16 0 1.360 1.330 1.360 1.310 1.360 34,000 46,120 1.3565 1.360 1.330 1.360 1.310 1.360 34,000 1.3565 0.00%
2024-07-15 0 1.360 1.300 1.360 1.310 1.340 16,000 21,420 1.3388 1.360 1.300 1.360 1.310 1.340 16,000 1.3388 4.62%
2024-07-12 0 1.300 1.300 1.340 1.300 1.340 610,000 806,720 1.3225 1.300 1.300 1.340 1.300 1.340 610,000 1.3225 -2.99%
2024-07-11 0 1.340 1.330 1.340 1.300 1.340 570,000 746,220 1.3092 1.340 1.330 1.340 1.300 1.340 570,000 1.3092 2.29%
2024-07-10 0 1.310 1.280 1.310 1.280 1.310 36,000 47,100 1.3083 1.310 1.280 1.310 1.280 1.310 36,000 1.3083 0.00%
2024-07-09 0 1.310 1.290 1.310 1.310 1.310 340,000 442,440 1.3013 1.310 1.290 1.310 1.310 1.310 340,000 1.3013 -0.76%
2024-07-08 0 1.320 1.300 1.340 1.300 1.320 24,000 31,480 1.3117 1.320 1.300 1.340 1.300 1.320 24,000 1.3117 -2.22%
2024-07-05 0 1.350 1.310 1.350 1.300 1.350 474,000 623,620 1.3157 1.350 1.310 1.350 1.300 1.350 474,000 1.3157 0.00%
2024-07-04 0 1.350 1.340 1.350 1.340 1.370 214,000 290,100 1.3556 1.350 1.340 1.350 1.340 1.370 214,000 1.3556 0.75%
2024-07-03 0 1.340 1.340 1.370 1.330 1.400 770,000 1,060,140 1.3768 1.340 1.340 1.370 1.330 1.400 770,000 1.3768 -2.90%
2024-07-02 0 1.380 1.350 1.380 1.350 1.620 760,000 1,072,040 1.4106 1.380 1.350 1.380 1.350 1.620 760,000 1.4106 -14.81%
2024-06-28 0 1.620 1.550 1.620 1.550 1.630 92,000 144,820 1.5741 1.620 1.550 1.620 1.550 1.630 92,000 1.5741 -0.61%
2024-06-27 0 1.630 1.600 1.630 1.600 1.660 88,000 142,420 1.6184 1.630 1.600 1.630 1.600 1.660 88,000 1.6184 -2.98%
2024-06-26 0 1.680 1.670 1.690 1.650 1.720 60,000 99,660 1.6610 1.680 1.670 1.690 1.650 1.720 60,000 1.6610 1.20%
2024-06-25 0 1.660 1.650 1.720 1.660 1.720 48,000 80,520 1.6775 1.660 1.650 1.720 1.660 1.720 48,000 1.6775 -3.49%
2024-06-24 0 1.720 1.660 1.720 1.680 1.720 134,000 225,560 1.6833 1.720 1.660 1.720 1.680 1.720 134,000 1.6833 -0.58%
2024-06-21 0 1.730 1.720 1.730 1.720 1.750 8,000 13,860 1.7325 1.730 1.720 1.730 1.720 1.750 8,000 1.7325 -1.14%
2024-06-20 0 1.750 1.720 1.750 1.720 1.780 136,100 238,209 1.7502 1.750 1.720 1.750 1.720 1.780 136,100 1.7502 1.74%
2024-06-19 0 1.720 1.680 1.730 1.680 1.730 114,000 192,980 1.6928 1.720 1.680 1.730 1.680 1.730 114,000 1.6928 0.58%
2024-06-18 0 1.710 1.710 1.720 1.710 1.720 72,000 123,820 1.7197 1.710 1.710 1.720 1.710 1.720 72,000 1.7197 0.00%
2024-06-17 0 1.710 1.660 1.740 1.660 1.790 280,000 478,120 1.7076 1.710 1.660 1.740 1.660 1.790 280,000 1.7076 -5.00%
2024-06-14 0 1.800 1.790 1.800 1.780 1.930 86,000 155,740 1.8109 1.800 1.790 1.800 1.780 1.930 86,000 1.8109 -4.26%
2024-06-13 0 1.880 1.850 1.880 1.790 1.880 708,000 1,324,820 1.8712 1.880 1.850 1.880 1.790 1.880 708,000 1.8712 5.03%
2024-06-12 0 1.790 1.750 1.790 1.750 1.950 622,000 1,163,180 1.8701 1.790 1.750 1.790 1.750 1.950 622,000 1.8701 -3.76%
2024-06-11 0 1.960 1.950 1.960 1.950 2.010 156,000 308,580 1.9781 1.860 1.851 1.860 1.851 1.907 164,387 1.8772 -3.45%
2024-06-07 0 2.030 2.010 2.040 2.010 2.040 64,000 129,340 2.0209 1.926 1.907 1.936 1.907 1.936 67,441 1.9178 -0.98%
2024-06-06 0 2.050 2.080 2.140 2.050 2.100 64,000 133,220 2.0816 1.945 1.974 2.031 1.945 1.993 67,441 1.9754 -1.91%
2024-06-05 0 2.090 2.040 2.090 2.030 2.090 156,000 321,200 2.0590 1.983 1.936 1.983 1.926 1.983 164,387 1.9539 -0.48%
2024-06-04 0 2.100 2.060 2.140 2.060 2.100 166,000 343,180 2.0673 1.993 1.955 2.031 1.955 1.993 174,925 1.9619 -0.47%
2024-06-03 0 2.110 2.050 2.120 2.050 2.110 28,000 57,600 2.0571 2.002 1.945 2.012 1.945 2.002 29,505 1.9522 2.43%
2024-05-31 0 2.060 2.060 2.140 - - 0 0 - 1.955 1.955 2.031 - - 0 - 0.00%
2024-05-30 0 2.060 2.060 2.080 2.060 2.150 22,000 46,160 2.0982 1.955 1.955 1.974 1.955 2.040 23,183 1.9911 -3.74%
2024-05-29 0 2.140 2.090 2.150 2.060 2.140 305,000 636,770 2.0878 2.031 1.983 2.040 1.955 2.031 321,398 1.9813 0.00%
2024-05-28 0 2.140 2.060 2.160 2.070 2.140 128,000 268,340 2.0964 2.031 1.955 2.050 1.964 2.031 134,882 1.9894 0.47%
2024-05-27 0 2.130 2.070 2.150 2.060 2.170 98,000 208,880 2.1314 2.021 1.964 2.040 1.955 2.059 103,269 2.0227 -0.93%
2024-05-24 0 2.150 2.070 2.160 2.120 2.150 24,000 51,520 2.1467 2.040 1.964 2.050 2.012 2.040 25,290 2.0371 -0.46%
2024-05-23 0 2.160 2.070 2.160 2.140 2.160 462,000 993,380 2.1502 2.050 1.964 2.050 2.031 2.050 486,839 2.0405 0.47%
2024-05-22 0 2.150 2.110 2.150 2.080 2.150 340,000 728,560 2.1428 2.040 2.002 2.040 1.974 2.040 358,280 2.0335 0.47%
2024-05-21 0 2.140 2.080 2.140 2.080 2.140 124,000 262,600 2.1177 2.031 1.974 2.031 1.974 2.031 130,667 2.0097 1.42%
2024-05-20 0 2.110 2.060 2.110 2.090 2.090 10,000 20,940 2.0940 2.002 1.955 2.002 1.983 1.983 10,538 1.9872 0.48%
2024-05-17 0 2.100 2.050 2.100 2.060 2.090 24,000 50,020 2.0842 1.993 1.945 1.993 1.955 1.983 25,290 1.9778 1.94%
2024-05-16 0 2.060 2.050 2.060 2.060 2.120 68,000 141,480 2.0806 1.955 1.945 1.955 1.955 2.012 71,656 1.9744 0.98%
2024-05-14 0 2.040 2.000 2.040 2.000 2.070 128,000 258,700 2.0211 1.936 1.898 1.936 1.898 1.964 134,882 1.9180 4.08%
2024-05-13 0 1.960 1.940 1.960 1.950 1.980 56,000 110,340 1.9704 1.860 1.841 1.860 1.851 1.879 59,011 1.8698 -1.01%
2024-05-10 0 1.980 1.910 1.980 1.850 1.980 388,000 728,840 1.8785 1.879 1.813 1.879 1.756 1.879 408,860 1.7826 7.61%
2024-05-09 0 1.840 1.830 1.840 1.840 2.000 618,000 1,159,600 1.8764 1.746 1.737 1.746 1.746 1.898 651,226 1.7806 -6.12%
2024-05-08 0 1.960 1.960 2.010 1.960 1.990 42,000 82,780 1.9710 1.860 1.860 1.907 1.860 1.888 44,258 1.8704 -2.00%
2024-05-07 0 2.000 1.960 2.000 1.960 2.060 160,000 317,180 1.9824 1.898 1.860 1.898 1.860 1.955 168,602 1.8812 -3.38%
2024-05-06 0 2.070 1.990 2.070 2.000 2.080 30,000 60,780 2.0260 1.964 1.888 1.964 1.898 1.974 31,613 1.9226 -0.96%
2024-05-03 0 2.090 2.010 2.090 - - 0 0 - 1.983 1.907 1.983 - - 0 - 0.00%
2024-05-02 0 2.090 2.010 2.090 1.980 2.090 112,000 227,080 2.0275 1.983 1.907 1.983 1.879 1.983 118,022 1.9241 0.00%
2024-04-30 0 2.090 1.980 2.100 1.980 2.110 118,000 238,520 2.0214 1.983 1.879 1.993 1.879 2.002 124,344 1.9182 0.00%
2024-04-29 0 2.090 2.030 2.120 2.090 2.150 26,000 55,200 2.1231 1.983 1.926 2.012 1.983 2.040 27,398 2.0148 -1.88%
2024-04-26 0 2.130 2.090 2.130 2.090 2.160 72,000 153,660 2.1342 2.021 1.983 2.021 1.983 2.050 75,871 2.0253 0.00%
2024-04-25 0 2.130 2.080 2.130 2.050 2.130 46,000 95,780 2.0822 2.021 1.974 2.021 1.945 2.021 48,473 1.9759 3.40%
2024-04-24 0 2.060 1.980 2.060 1.950 2.060 272,000 550,540 2.0240 1.955 1.879 1.955 1.851 1.955 286,624 1.9208 6.74%
2024-04-23 0 1.930 1.930 1.990 1.930 1.990 362,000 705,620 1.9492 1.832 1.832 1.888 1.832 1.888 381,462 1.8498 -3.02%
2024-04-22 0 1.990 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 1.888 1.869 1.898 1.898 1.898 10,538 1.8980 -0.50%
2024-04-19 0 2.000 1.940 2.000 1.950 2.000 42,000 83,140 1.9795 1.898 1.841 1.898 1.851 1.898 44,258 1.8785 -0.50%
2024-04-18 0 2.010 1.990 2.010 2.010 2.040 10,000 20,320 2.0320 1.907 1.888 1.907 1.907 1.936 10,538 1.9283 -1.95%
2024-04-17 0 2.050 1.990 2.050 2.040 2.050 10,000 20,420 2.0420 1.945 1.888 1.945 1.936 1.945 10,538 1.9378 0.49%
2024-04-16 0 2.040 1.980 2.050 1.980 2.050 200,000 408,180 2.0409 1.936 1.879 1.945 1.879 1.945 210,753 1.9368 0.99%
2024-04-15 0 2.020 1.990 2.030 1.990 2.030 114,000 228,540 2.0047 1.917 1.888 1.926 1.888 1.926 120,129 1.9025 -1.46%
2024-04-12 0 2.050 2.000 2.090 2.050 2.050 90,000 184,520 2.0502 1.945 1.898 1.983 1.945 1.945 94,839 1.9456 0.00%
2024-04-11 0 2.050 2.050 2.140 2.050 2.150 134,000 282,620 2.1091 1.945 1.945 2.031 1.945 2.040 141,204 2.0015 -3.76%
2024-04-10 0 2.130 2.070 2.130 2.130 2.140 20,000 42,660 2.1330 2.021 1.964 2.021 2.021 2.031 21,075 2.0242 0.00%
2024-04-09 0 2.130 2.130 2.190 2.100 2.190 270,000 580,140 2.1487 2.021 2.021 2.078 1.993 2.078 284,516 2.0390 -0.93%
2024-04-08 0 2.150 2.090 2.150 2.020 2.200 436,000 923,880 2.1190 2.040 1.983 2.040 1.917 2.088 459,441 2.0109 -2.71%
2024-04-05 0 2.210 2.150 2.210 2.200 2.210 46,000 101,240 2.2009 2.097 2.040 2.097 2.088 2.097 48,473 2.0886 0.45%
2024-04-03 0 2.200 2.150 2.200 2.140 2.200 82,000 178,780 2.1802 2.088 2.040 2.088 2.031 2.088 86,409 2.0690 0.00%
2024-04-02 0 2.200 2.180 2.380 1.800 2.310 3,486,000 7,235,480 2.0756 2.088 2.069 2.259 1.708 2.192 3,673,419 1.9697 -13.39%
2024-03-28 0 2.540 2.530 2.540 2.540 2.600 80,000 206,300 2.5788 2.410 2.401 2.410 2.410 2.467 84,301 2.4472 -1.17%
2024-03-27 0 2.570 2.520 2.610 2.500 2.610 28,000 72,000 2.5714 2.439 2.391 2.477 2.372 2.477 29,505 2.4402 -1.53%
2024-03-26 0 2.610 2.520 2.610 2.600 2.700 42,000 110,240 2.6248 2.477 2.391 2.477 2.467 2.562 44,258 2.4908 -3.33%
2024-03-25 0 2.700 2.620 2.700 2.640 2.700 224,000 593,900 2.6513 2.562 2.486 2.562 2.505 2.562 236,043 2.5161 1.89%
2024-03-22 0 2.650 2.630 2.650 2.590 2.800 195,000 513,470 2.6332 2.515 2.496 2.515 2.458 2.657 205,484 2.4988 -3.28%
2024-03-21 0 2.740 2.720 2.750 2.700 2.750 56,000 152,900 2.7304 2.600 2.581 2.610 2.562 2.610 59,011 2.5911 0.37%
2024-03-20 0 2.730 2.680 2.730 2.610 2.730 176,000 474,380 2.6953 2.591 2.543 2.591 2.477 2.591 185,462 2.5578 3.41%
2024-03-19 0 2.640 2.620 2.640 2.600 2.700 30,000 79,600 2.6533 2.505 2.486 2.505 2.467 2.562 31,613 2.5180 -0.75%
2024-03-18 0 2.660 2.600 2.700 2.630 2.670 128,000 340,200 2.6578 2.524 2.467 2.562 2.496 2.534 134,882 2.5222 0.76%
2024-03-15 0 2.640 2.580 2.640 2.570 2.640 22,000 57,160 2.5982 2.505 2.448 2.505 2.439 2.505 23,183 2.4656 0.38%
2024-03-14 0 2.630 2.620 2.640 2.590 2.630 14,000 36,500 2.6071 2.496 2.486 2.505 2.458 2.496 14,753 2.4741 0.77%
2024-03-13 0 2.610 2.550 2.620 2.560 2.620 52,000 133,900 2.5750 2.477 2.420 2.486 2.429 2.486 54,796 2.4436 -1.51%
2024-03-12 0 2.650 2.620 2.650 2.630 2.690 158,000 420,680 2.6625 2.515 2.486 2.515 2.496 2.553 166,495 2.5267 -1.49%
2024-03-11 0 2.690 2.640 2.690 2.570 2.700 128,000 333,980 2.6092 2.553 2.505 2.553 2.439 2.562 134,882 2.4761 3.46%
2024-03-08 0 2.600 2.540 2.640 2.470 2.600 52,000 134,160 2.5800 2.467 2.410 2.505 2.344 2.467 54,796 2.4484 2.36%
2024-03-07 0 2.540 2.460 2.470 2.440 2.560 98,000 247,420 2.5247 2.410 2.334 2.344 2.316 2.429 103,269 2.3959 0.00%
2024-03-06 0 2.540 2.540 2.610 2.540 2.600 36,000 92,440 2.5678 2.410 2.410 2.477 2.410 2.467 37,935 2.4368 0.00%
2024-03-05 0 2.540 2.530 2.640 2.540 2.610 20,000 52,060 2.6030 2.410 2.401 2.505 2.410 2.477 21,075 2.4702 -2.68%
2024-03-04 0 2.610 2.510 2.610 2.500 2.610 66,000 168,460 2.5524 2.477 2.382 2.477 2.372 2.477 69,548 2.4222 0.00%
2024-03-01 0 2.610 2.540 2.610 2.550 2.610 12,000 30,999 2.5833 2.477 2.410 2.477 2.420 2.477 12,645 2.4515 -1.51%
2024-02-29 0 2.650 2.600 2.650 2.510 2.650 10,000 25,880 2.5880 2.515 2.467 2.515 2.382 2.515 10,538 2.4560 4.74%
2024-02-28 0 2.530 2.530 2.600 2.530 2.650 18,000 46,240 2.5689 2.401 2.401 2.467 2.401 2.515 18,968 2.4378 -4.17%
2024-02-27 0 2.640 2.580 2.640 2.560 2.670 98,000 257,280 2.6253 2.505 2.448 2.505 2.429 2.534 103,269 2.4914 -1.12%
2024-02-26 0 2.670 2.670 2.680 2.530 2.720 46,000 121,940 2.6509 2.534 2.534 2.543 2.401 2.581 48,473 2.5156 1.91%
2024-02-23 0 2.620 2.620 2.630 2.590 2.630 86,000 224,020 2.6049 2.486 2.486 2.496 2.458 2.496 90,624 2.4720 1.95%
2024-02-22 0 2.570 2.510 2.590 2.530 2.580 182,000 465,900 2.5599 2.439 2.382 2.458 2.401 2.448 191,785 2.4293 0.78%
2024-02-21 0 2.550 2.590 2.630 2.470 2.550 102,000 255,300 2.5029 2.420 2.458 2.496 2.344 2.420 107,484 2.3752 3.24%
2024-02-20 0 2.470 2.430 2.500 2.470 2.470 12,000 29,640 2.4700 2.344 2.306 2.372 2.344 2.344 12,645 2.3440 0.00%
2024-02-19 0 2.470 2.450 2.470 2.450 2.470 12,000 29,440 2.4533 2.344 2.325 2.344 2.325 2.344 12,645 2.3282 -0.80%
2024-02-16 0 2.490 2.450 2.490 2.410 2.490 58,000 141,300 2.4362 2.363 2.325 2.363 2.287 2.363 61,118 2.3119 -0.40%
2024-02-15 0 2.500 2.450 2.520 2.490 2.630 50,000 127,000 2.5400 2.372 2.325 2.391 2.363 2.496 52,688 2.4104 0.40%
2024-02-14 0 2.490 2.460 2.510 2.440 2.580 102,000 255,040 2.5004 2.363 2.334 2.382 2.316 2.448 107,484 2.3728 -1.97%
2024-02-09 0 2.540 2.450 2.630 2.540 2.540 4,000 10,380 2.5950 2.410 2.325 2.496 2.410 2.410 4,215 2.4626 0.40%
2024-02-08 0 2.530 2.450 2.530 2.450 2.530 8,000 20,040 2.5050 2.401 2.325 2.401 2.325 2.401 8,430 2.3772 0.00%
2024-02-07 0 2.530 2.450 2.530 2.440 2.660 262,000 652,920 2.4921 2.401 2.325 2.401 2.316 2.524 276,086 2.3649 1.20%
2024-02-06 0 2.500 2.460 2.500 2.410 2.620 134,000 331,320 2.4725 2.372 2.334 2.372 2.287 2.486 141,204 2.3464 3.73%
2024-02-05 0 2.410 2.390 2.410 2.380 2.590 158,000 384,500 2.4335 2.287 2.268 2.287 2.259 2.458 166,495 2.3094 -2.82%
2024-02-02 0 2.480 2.420 2.490 2.190 2.800 460,000 1,126,840 2.4497 2.353 2.297 2.363 2.078 2.657 484,731 2.3247 -4.62%
2024-02-01 0 2.600 2.550 2.600 2.540 2.700 110,000 285,040 2.5913 2.467 2.420 2.467 2.410 2.562 115,914 2.4591 -3.70%
2024-01-31 0 2.700 2.610 2.700 2.550 2.790 232,000 612,200 2.6388 2.562 2.477 2.562 2.420 2.648 244,473 2.5042 0.00%
2024-01-30 0 2.700 2.600 2.700 2.620 2.860 264,000 706,080 2.6745 2.562 2.467 2.562 2.486 2.714 278,194 2.5381 -2.17%
2024-01-29 0 2.760 2.700 2.780 2.690 2.830 401,458 1,114,962 2.7773 2.619 2.562 2.638 2.553 2.686 423,042 2.6356 2.99%
2024-01-26 0 2.680 2.600 2.680 2.570 2.700 1,592,000 4,218,700 2.6499 2.543 2.467 2.543 2.439 2.562 1,677,591 2.5147 0.75%
2024-01-25 0 2.660 2.630 2.670 2.600 2.690 116,000 305,160 2.6307 2.524 2.496 2.534 2.467 2.553 122,237 2.4965 -0.75%
2024-01-24 0 2.680 2.640 2.680 2.610 2.700 566,000 1,505,880 2.6606 2.543 2.505 2.543 2.477 2.562 596,430 2.5248 0.00%
2024-01-23 0 2.680 2.680 2.710 2.550 2.710 852,000 2,264,622 2.6580 2.543 2.543 2.572 2.420 2.572 897,806 2.5224 5.93%
2024-01-22 0 2.530 2.530 2.540 2.400 2.540 1,354,982 3,373,757 2.4899 2.401 2.401 2.410 2.278 2.410 1,427,830 2.3629 6.30%
2024-01-19 0 2.380 2.370 2.380 2.310 2.400 632,000 1,494,800 2.3652 2.259 2.249 2.259 2.192 2.278 665,978 2.2445 1.71%
2024-01-18 0 2.340 2.290 2.340 2.260 2.360 694,000 1,613,320 2.3247 2.221 2.173 2.221 2.145 2.240 731,312 2.2061 2.18%
2024-01-17 0 2.290 2.230 2.290 2.230 2.290 94,000 210,360 2.2379 2.173 2.116 2.173 2.116 2.173 99,054 2.1237 -0.43%
2024-01-16 0 2.300 2.240 2.300 2.220 2.300 158,000 355,940 2.2528 2.183 2.126 2.183 2.107 2.183 166,495 2.1378 -0.43%
2024-01-15 0 2.310 2.280 2.310 2.290 2.360 72,000 166,820 2.3169 2.192 2.164 2.192 2.173 2.240 75,871 2.1987 -0.43%
2024-01-12 0 2.320 2.250 2.320 2.220 2.330 146,000 333,480 2.2841 2.202 2.135 2.202 2.107 2.211 153,849 2.1676 0.43%
2024-01-11 0 2.310 2.250 2.310 2.260 2.320 250,000 571,160 2.2846 2.192 2.135 2.192 2.145 2.202 263,441 2.1681 1.76%
2024-01-10 0 2.270 2.260 2.270 2.160 2.270 438,982 974,016 2.2188 2.154 2.145 2.154 2.050 2.154 462,583 2.1056 4.61%
2024-01-09 0 2.170 2.130 2.170 2.120 2.190 22,316 48,254 2.1623 2.059 2.021 2.059 2.012 2.078 23,516 2.0520 -0.46%
2024-01-08 0 2.180 2.140 2.180 2.100 2.200 840,000 1,800,280 2.1432 2.069 2.031 2.069 1.993 2.088 885,161 2.0338 0.00%
2024-01-05 0 2.180 2.150 2.190 2.160 2.190 28,000 60,580 2.1636 2.069 2.040 2.078 2.050 2.078 29,505 2.0532 -3.11%
2024-01-04 0 2.250 2.230 2.250 2.130 2.250 686,000 1,482,100 2.1605 2.135 2.116 2.135 2.021 2.135 722,882 2.0503 -0.44%
2024-01-03 0 2.260 2.210 2.270 2.260 2.290 14,000 31,860 2.2757 2.145 2.097 2.154 2.145 2.173 14,753 2.1596 0.00%
2024-01-02 0 2.260 2.260 2.300 2.210 2.300 284,000 640,440 2.2551 2.145 2.145 2.183 2.097 2.183 299,269 2.1400 1.80%
2023-12-29 0 2.220 2.220 2.290 2.160 2.340 216,000 482,420 2.2334 2.107 2.107 2.173 2.050 2.221 227,613 2.1195 -5.13%
2023-12-28 0 2.340 2.250 2.340 2.240 2.340 1,008,000 2,306,980 2.2887 2.221 2.135 2.221 2.126 2.221 1,062,194 2.1719 2.63%
2023-12-27 0 2.280 2.280 2.310 2.120 2.350 1,521,500 3,474,515 2.2836 2.164 2.164 2.192 2.012 2.230 1,603,301 2.1671 14.00%
2023-12-22 0 2.000 2.000 2.020 1.970 2.350 2,414,000 5,319,760 2.2037 1.898 1.898 1.917 1.869 2.230 2,543,785 2.0913 -8.68%
2023-12-21 0 2.190 2.130 2.190 2.110 2.200 522,000 1,125,320 2.1558 2.078 2.021 2.078 2.002 2.088 550,065 2.0458 1.39%
2023-12-20 0 2.160 2.120 2.160 2.100 2.180 1,076,000 2,314,560 2.1511 2.050 2.012 2.050 1.993 2.069 1,133,849 2.0413 -0.92%
2023-12-19 0 2.180 2.080 2.180 2.080 2.210 1,228,000 2,672,580 2.1764 2.069 1.974 2.069 1.974 2.097 1,294,022 2.0653 1.87%
2023-12-18 0 2.140 2.100 2.140 2.120 2.170 166,000 357,800 2.1554 2.031 1.993 2.031 2.012 2.059 174,925 2.0455 -1.38%
2023-12-15 0 2.170 2.150 2.170 2.140 2.170 68,000 146,620 2.1562 2.059 2.040 2.059 2.031 2.059 71,656 2.0462 0.93%
2023-12-14 0 2.150 2.100 2.150 2.100 2.150 24,000 51,500 2.1458 2.040 1.993 2.040 1.993 2.040 25,290 2.0364 0.00%
2023-12-13 0 2.150 2.090 2.160 2.060 2.150 132,000 277,940 2.1056 2.040 1.983 2.050 1.955 2.040 139,097 1.9982 -0.46%
2023-12-12 0 2.160 2.100 2.160 2.080 2.160 294,000 630,360 2.1441 2.050 1.993 2.050 1.974 2.050 309,806 2.0347 0.47%
2023-12-11 0 2.150 2.140 2.160 2.110 2.170 146,000 313,880 2.1499 2.040 2.031 2.050 2.002 2.059 153,849 2.0402 0.47%
2023-12-08 0 2.140 2.130 2.140 2.130 2.150 184,000 393,980 2.1412 2.031 2.021 2.031 2.021 2.040 193,892 2.0320 1.42%
2023-12-07 0 2.110 2.080 2.110 2.090 2.120 220,000 461,940 2.0997 2.002 1.974 2.002 1.983 2.012 231,828 1.9926 0.48%
2023-12-06 0 2.100 2.050 2.130 2.100 2.130 64,000 135,700 2.1203 1.993 1.945 2.021 1.993 2.021 67,441 2.0121 0.00%
2023-12-05 0 2.100 2.050 2.100 2.040 2.100 130,000 268,720 2.0671 1.993 1.945 1.993 1.936 1.993 136,989 1.9616 1.94%
2023-12-04 0 2.060 2.050 2.140 2.050 2.060 36,000 74,140 2.0594 1.955 1.945 2.031 1.945 1.955 37,935 1.9544 -1.90%
2023-12-01 0 2.100 2.090 2.140 2.070 2.150 186,000 392,900 2.1124 1.993 1.983 2.031 1.964 2.040 196,000 2.0046 1.45%
2023-11-30 0 2.070 2.050 2.100 2.050 2.070 88,000 182,000 2.0682 1.964 1.945 1.993 1.945 1.964 92,731 1.9627 1.47%
2023-11-29 0 2.040 2.030 2.050 2.020 2.050 18,000 36,560 2.0311 1.936 1.926 1.945 1.917 1.945 18,968 1.9275 -0.97%
2023-11-28 0 2.060 2.030 2.060 2.030 2.060 86,000 174,920 2.0340 1.955 1.926 1.955 1.926 1.955 90,624 1.9302 0.98%
2023-11-27 0 2.040 2.030 2.040 2.010 2.050 14,000 28,360 2.0257 1.936 1.926 1.936 1.907 1.945 14,753 1.9224 -0.49%
2023-11-24 0 2.050 2.020 2.050 2.020 2.050 36,000 72,780 2.0217 1.945 1.917 1.945 1.917 1.945 37,935 1.9185 0.49%
2023-11-23 0 2.040 2.020 2.040 2.020 2.060 40,000 81,500 2.0375 1.936 1.917 1.936 1.917 1.955 42,151 1.9335 -0.97%
2023-11-22 0 2.060 2.020 2.070 2.020 2.080 290,000 588,139 2.0281 1.955 1.917 1.964 1.917 1.974 305,591 1.9246 0.00%
2023-11-21 0 2.060 2.040 2.060 2.040 2.080 140,000 289,300 2.0664 1.955 1.936 1.955 1.936 1.974 147,527 1.9610 -0.96%
2023-11-20 0 2.080 2.040 2.080 2.050 2.130 282,000 584,180 2.0716 1.974 1.936 1.974 1.945 2.021 297,161 1.9659 -3.26%
2023-11-17 0 2.150 2.050 2.150 2.000 2.150 936,000 1,895,480 2.0251 2.040 1.945 2.040 1.898 2.040 986,323 1.9218 5.91%
2023-11-16 0 2.030 2.010 2.030 2.000 2.060 400,000 807,760 2.0194 1.926 1.907 1.926 1.898 1.955 421,505 1.9164 -1.46%
2023-11-15 0 2.060 2.050 2.070 2.060 2.080 154,000 318,540 2.0684 1.955 1.945 1.964 1.955 1.974 162,280 1.9629 -1.44%
2023-11-14 0 2.090 2.090 2.100 2.070 2.090 40,000 83,200 2.0800 1.983 1.983 1.993 1.964 1.983 42,151 1.9739 -1.42%
2023-11-13 0 2.120 2.080 2.120 2.070 2.150 30,000 63,140 2.1047 2.012 1.974 2.012 1.964 2.040 31,613 1.9973 -0.93%
2023-11-10 0 2.140 2.050 2.140 2.050 2.140 88,000 182,520 2.0741 2.031 1.945 2.031 1.945 2.031 92,731 1.9683 1.42%
2023-11-09 0 2.110 2.070 2.120 2.070 2.100 64,000 133,399 2.0844 2.002 1.964 2.012 1.964 1.993 67,441 1.9780 0.96%
2023-11-08 0 2.090 2.050 2.090 2.070 2.210 212,000 447,279 2.1098 1.983 1.945 1.983 1.964 2.097 223,398 2.0022 -6.28%
2023-11-07 0 2.230 2.200 2.240 2.190 2.270 530,000 1,180,900 2.2281 2.116 2.088 2.126 2.078 2.154 558,495 2.1144 -2.19%
2023-11-06 0 2.280 2.260 2.280 2.210 2.280 130,000 290,500 2.2346 2.164 2.145 2.164 2.097 2.164 136,989 2.1206 1.79%
2023-11-03 0 2.240 2.180 2.240 2.160 2.250 772,000 1,709,940 2.2149 2.126 2.069 2.126 2.050 2.135 813,505 2.1019 0.90%
2023-11-02 0 2.220 2.180 2.220 2.180 2.230 300,000 656,140 2.1871 2.107 2.069 2.107 2.069 2.116 316,129 2.0755 -0.45%
2023-11-01 0 2.230 2.200 2.230 2.200 2.230 100,000 220,360 2.2036 2.116 2.088 2.116 2.088 2.116 105,376 2.0912 0.00%
2023-10-31 0 2.230 2.200 2.230 2.200 2.250 50,000 111,259 2.2252 2.116 2.088 2.116 2.088 2.135 52,688 2.1117 -0.45%
2023-10-30 0 2.240 2.240 2.250 2.140 2.240 1,216,000 2,672,739 2.1980 2.126 2.126 2.135 2.031 2.126 1,281,376 2.0858 3.70%
2023-10-27 0 2.160 2.120 2.160 2.130 2.160 368,000 792,520 2.1536 2.050 2.012 2.050 2.021 2.050 387,785 2.0437 -1.37%
2023-10-26 0 2.190 2.130 2.190 2.130 2.190 108,000 233,460 2.1617 2.078 2.021 2.078 2.021 2.078 113,806 2.0514 0.46%
2023-10-25 0 2.180 2.140 2.180 2.140 2.200 470,000 1,017,659 2.1652 2.069 2.031 2.069 2.031 2.088 495,269 2.0548 1.87%
2023-10-24 0 2.140 2.120 2.140 2.020 2.140 888,000 1,860,100 2.0947 2.031 2.012 2.031 1.917 2.031 935,742 1.9878 2.39%
2023-10-20 0 2.090 2.050 2.080 2.040 2.090 306,000 629,840 2.0583 1.983 1.945 1.974 1.936 1.983 322,452 1.9533 0.97%
2023-10-19 0 2.070 2.060 2.090 2.050 2.100 168,000 349,000 2.0774 1.964 1.955 1.983 1.945 1.993 177,032 1.9714 -1.43%
2023-10-18 0 2.100 2.080 2.100 2.070 2.100 718,000 1,499,420 2.0883 1.993 1.974 1.993 1.964 1.993 756,602 1.9818 1.45%
2023-10-17 0 2.070 2.010 2.060 2.020 2.070 216,000 439,760 2.0359 1.964 1.907 1.955 1.917 1.964 227,613 1.9321 0.00%
2023-10-16 0 2.070 2.020 2.060 2.020 2.070 416,000 851,899 2.0478 1.964 1.917 1.955 1.917 1.964 438,366 1.9434 0.49%
2023-10-13 0 2.060 2.010 2.060 2.000 2.070 1,294,000 2,639,420 2.0397 1.955 1.907 1.955 1.898 1.964 1,363,570 1.9357 0.49%
2023-10-12 0 2.050 2.020 2.060 2.020 2.060 102,000 208,019 2.0394 1.945 1.917 1.955 1.917 1.955 107,484 1.9354 0.00%
2023-10-11 0 2.050 2.020 2.060 2.010 2.070 330,000 671,019 2.0334 1.945 1.917 1.955 1.907 1.964 347,742 1.9296 -1.44%
2023-10-10 0 2.080 2.060 2.080 2.010 2.080 715,996 1,464,911 2.0460 1.974 1.955 1.974 1.907 1.974 754,490 1.9416 1.46%
2023-10-09 0 2.050 2.020 2.040 2.020 2.070 632,000 1,290,939 2.0426 1.945 1.917 1.936 1.917 1.964 665,978 1.9384 -0.49%
2023-10-06 0 2.060 2.000 2.060 1.980 2.080 996,000 2,026,160 2.0343 1.955 1.898 1.955 1.879 1.974 1,049,548 1.9305 1.98%
2023-10-05 0 2.020 1.980 2.020 1.920 2.030 816,000 1,615,180 1.9794 1.917 1.879 1.917 1.822 1.926 859,871 1.8784 4.12%
2023-10-04 0 1.940 1.920 1.940 1.840 1.990 1,318,000 2,514,460 1.9078 1.841 1.822 1.841 1.746 1.888 1,388,860 1.8104 1.04%
2023-10-03 0 1.920 1.900 1.920 1.840 1.980 620,000 1,197,780 1.9319 1.822 1.803 1.822 1.746 1.879 653,333 1.8333 -3.03%
2023-09-29 0 1.980 1.930 1.980 1.940 2.040 348,000 686,320 1.9722 1.879 1.832 1.879 1.841 1.936 366,710 1.8716 -3.41%
2023-09-28 0 2.050 2.030 2.050 2.010 2.080 1,060,000 2,163,940 2.0415 1.945 1.926 1.945 1.907 1.974 1,116,989 1.9373 -1.44%
2023-09-27 0 2.080 2.020 2.080 2.010 2.080 1,256,000 2,561,200 2.0392 1.974 1.917 1.974 1.907 1.974 1,323,527 1.9351 1.46%
2023-09-26 0 2.050 2.010 2.050 2.050 2.090 376,000 781,199 2.0777 1.945 1.907 1.945 1.945 1.983 396,215 1.9717 0.00%
2023-09-25 0 2.050 2.060 2.070 2.000 2.060 862,000 1,747,620 2.0274 1.945 1.955 1.964 1.898 1.955 908,344 1.9240 2.50%
2023-09-22 0 2.000 1.980 2.000 1.970 2.030 528,000 1,062,860 2.0130 1.898 1.879 1.898 1.869 1.926 556,387 1.9103 -0.99%
2023-09-21 0 2.020 2.020 2.030 1.940 2.020 1,058,000 2,094,780 1.9799 1.917 1.917 1.926 1.841 1.917 1,114,882 1.8789 1.51%
2023-09-20 0 1.990 1.950 2.000 1.910 2.000 1,026,000 2,016,940 1.9658 1.888 1.851 1.898 1.813 1.898 1,081,161 1.8655 2.58%
2023-09-19 0 1.940 1.890 1.940 1.860 1.950 1,160,000 2,227,720 1.9204 1.841 1.794 1.841 1.765 1.851 1,222,366 1.8225 3.19%
2023-09-18 0 1.880 1.840 1.880 1.810 1.880 1,362,000 2,508,620 1.8419 1.784 1.746 1.784 1.718 1.784 1,435,226 1.7479 3.87%
2023-09-15 0 1.810 1.800 1.830 1.800 1.860 476,000 875,120 1.8385 1.718 1.708 1.737 1.708 1.765 501,591 1.7447 0.56%
2023-09-14 0 1.800 1.800 1.830 1.800 1.850 1,406,000 2,559,040 1.8201 1.708 1.708 1.737 1.708 1.756 1,481,591 1.7272 1.69%
2023-09-13 0 1.770 1.770 1.790 1.750 1.790 26,000 45,820 1.7623 1.680 1.680 1.699 1.661 1.699 27,398 1.6724 0.57%
2023-09-12 0 1.760 1.750 1.800 1.750 1.800 938,000 1,674,000 1.7846 1.670 1.661 1.708 1.661 1.708 988,430 1.6936 -1.68%
2023-09-11 0 1.790 1.760 1.790 1.730 1.790 578,000 1,031,160 1.7840 1.699 1.670 1.699 1.642 1.699 609,075 1.6930 0.00%
2023-09-07 0 1.790 1.730 1.790 1.730 1.790 414,000 728,880 1.7606 1.699 1.642 1.699 1.642 1.699 436,258 1.6708 0.56%
2023-09-06 0 1.780 1.770 1.780 1.760 1.780 48,000 85,040 1.7717 1.689 1.680 1.689 1.670 1.689 50,581 1.6813 -1.11%
2023-09-05 0 1.800 1.790 1.800 1.730 1.800 664,000 1,172,620 1.7660 1.708 1.699 1.708 1.642 1.708 699,699 1.6759 1.69%
2023-09-04 0 1.770 1.730 1.770 1.700 1.770 52,000 91,560 1.7608 1.680 1.642 1.680 1.613 1.680 54,796 1.6709 0.57%
2023-08-31 0 1.760 1.660 1.760 1.710 1.770 344,000 600,240 1.7449 1.670 1.575 1.670 1.623 1.680 362,495 1.6559 1.73%
2023-08-30 0 1.730 1.640 1.740 1.640 1.730 244,000 414,960 1.7007 1.642 1.556 1.651 1.556 1.642 257,118 1.6139 3.59%
2023-08-29 0 1.670 1.640 1.670 1.590 1.670 438,000 714,520 1.6313 1.585 1.556 1.585 1.509 1.585 461,548 1.5481 1.83%
2023-08-28 0 1.640 1.570 1.650 1.550 1.640 130,000 204,820 1.5755 1.556 1.490 1.566 1.471 1.556 136,989 1.4952 2.50%
2023-08-25 0 1.600 1.570 1.600 1.600 1.600 10,000 16,000 1.6000 1.518 1.490 1.518 1.518 1.518 10,538 1.5184 -0.62%
2023-08-24 0 1.610 1.570 1.610 1.600 1.620 200,000 321,940 1.6097 1.528 1.490 1.528 1.518 1.537 210,753 1.5276 -1.83%
2023-08-23 0 1.640 1.610 1.640 1.640 1.640 2,000 3,280 1.6400 1.556 1.528 1.556 1.556 1.556 2,108 1.5563 1.86%
2023-08-22 0 1.610 1.610 1.650 1.590 1.690 440,000 709,280 1.6120 1.528 1.528 1.566 1.509 1.604 463,656 1.5298 -4.73%
2023-08-21 0 1.690 1.650 1.690 1.560 1.700 428,000 697,080 1.6287 1.604 1.566 1.604 1.480 1.613 451,011 1.5456 1.81%
2023-08-18 0 1.660 1.600 1.660 1.600 1.660 8,000 13,080 1.6350 1.575 1.518 1.575 1.518 1.575 8,430 1.5516 1.22%
2023-08-17 0 1.640 1.590 1.670 1.560 1.620 162,000 256,160 1.5812 1.556 1.509 1.585 1.480 1.537 170,710 1.5006 2.50%
2023-08-16 0 1.600 1.550 1.600 1.560 1.600 204,000 320,320 1.5702 1.518 1.471 1.518 1.480 1.518 214,968 1.4901 1.27%
2023-08-15 0 1.580 1.560 1.580 1.580 1.620 136,000 215,620 1.5854 1.499 1.480 1.499 1.499 1.537 143,312 1.5046 1.28%
2023-08-14 0 1.560 1.560 1.590 1.550 1.650 1,336,000 2,125,200 1.5907 1.480 1.480 1.509 1.471 1.566 1,407,828 1.5096 -1.89%
2023-08-11 0 1.590 1.590 1.600 1.570 1.640 1,044,000 1,666,920 1.5967 1.509 1.509 1.518 1.490 1.556 1,100,129 1.5152 -3.05%
2023-08-10 0 1.640 1.600 1.640 1.570 1.680 272,000 441,480 1.6231 1.556 1.518 1.556 1.490 1.594 286,624 1.5403 0.61%
2023-08-09 0 1.630 1.630 1.680 1.620 1.680 172,000 281,500 1.6366 1.547 1.547 1.594 1.537 1.594 181,247 1.5531 -4.12%
2023-08-08 0 1.700 1.630 1.700 1.620 1.700 210,000 354,820 1.6896 1.613 1.547 1.613 1.537 1.613 221,290 1.6034 0.00%
2023-08-07 0 1.700 1.630 1.710 1.640 1.700 172,000 286,900 1.6680 1.613 1.547 1.623 1.556 1.613 181,247 1.5829 -2.86%
2023-08-04 0 1.750 1.700 1.750 1.700 1.750 132,000 227,480 1.7233 1.661 1.613 1.661 1.613 1.661 139,097 1.6354 -1.69%
2023-08-03 0 1.780 1.770 1.790 1.730 1.810 20,000 35,260 1.7630 1.689 1.680 1.699 1.642 1.718 21,075 1.6731 -1.11%
2023-08-02 0 1.800 1.740 1.820 - - 0 0 - 1.708 1.651 1.727 - - 0 - 0.00%
2023-08-01 0 1.800 1.740 1.810 1.760 1.830 72,000 127,820 1.7753 1.708 1.651 1.718 1.670 1.737 75,871 1.6847 0.56%
2023-07-31 0 1.790 1.780 1.830 1.780 1.860 178,000 321,660 1.8071 1.699 1.689 1.737 1.689 1.765 187,570 1.7149 -2.72%
2023-07-28 0 1.840 1.810 1.860 1.810 1.890 618,000 1,146,620 1.8554 1.746 1.718 1.765 1.718 1.794 651,226 1.7607 0.55%
2023-07-27 0 1.830 1.810 1.840 1.810 1.890 668,000 1,236,160 1.8505 1.737 1.718 1.746 1.718 1.794 703,914 1.7561 -1.08%
2023-07-26 0 1.850 1.850 1.860 1.800 1.880 798,000 1,490,460 1.8677 1.756 1.756 1.765 1.708 1.784 840,903 1.7725 2.21%
2023-07-25 0 1.810 1.800 1.840 1.760 1.880 1,822,000 3,351,020 1.8392 1.718 1.708 1.746 1.670 1.784 1,919,957 1.7454 1.69%
2023-07-24 0 1.780 1.750 1.790 1.730 1.790 114,000 199,720 1.7519 1.689 1.661 1.699 1.642 1.699 120,129 1.6625 -0.56%
2023-07-21 0 1.790 1.790 1.800 1.780 1.820 204,000 365,800 1.7931 1.699 1.699 1.708 1.689 1.727 214,968 1.7017 -0.56%
2023-07-20 0 1.800 1.780 1.820 1.770 1.830 138,000 246,420 1.7857 1.708 1.689 1.727 1.680 1.737 145,419 1.6945 0.00%
2023-07-19 0 1.800 1.830 1.840 1.740 1.840 850,401 1,536,645 1.8070 1.708 1.737 1.746 1.651 1.746 896,121 1.7148 0.56%
2023-07-18 0 1.790 1.760 1.820 1.710 1.790 404,000 710,980 1.7599 1.699 1.670 1.727 1.623 1.699 425,720 1.6701 4.07%
2023-07-14 0 1.720 1.720 1.790 1.690 1.710 36,000 60,920 1.6922 1.632 1.632 1.699 1.604 1.623 37,935 1.6059 0.00%
2023-07-13 0 1.720 1.720 1.730 1.700 1.730 54,000 92,220 1.7078 1.632 1.632 1.642 1.613 1.642 56,903 1.6206 -0.58%
2023-07-12 0 1.730 1.680 1.730 - - 0 0 - 1.642 1.594 1.642 - - 0 - -1.14%
2023-07-11 0 1.750 1.680 1.770 1.670 1.750 238,000 414,400 1.7412 1.661 1.594 1.680 1.585 1.661 250,796 1.6523 2.34%
2023-07-10 0 1.710 1.660 1.710 1.660 1.720 152,000 253,520 1.6679 1.623 1.575 1.623 1.575 1.632 160,172 1.5828 3.64%
2023-07-07 0 1.650 1.620 1.680 1.650 1.760 228,000 379,340 1.6638 1.566 1.537 1.594 1.566 1.670 240,258 1.5789 -5.17%
2023-07-06 0 1.740 1.740 1.750 1.710 1.750 42,000 73,320 1.7457 1.651 1.651 1.661 1.623 1.661 44,258 1.6566 0.00%
2023-07-05 0 1.740 1.750 1.800 1.720 1.730 102,000 176,040 1.7259 1.651 1.661 1.708 1.632 1.642 107,484 1.6378 0.00%
2023-07-04 0 1.740 1.710 1.740 1.680 1.740 20,000 34,340 1.7170 1.651 1.623 1.651 1.594 1.651 21,075 1.6294 1.16%
2023-07-03 0 1.720 1.720 1.750 1.700 1.720 120,000 205,400 1.7117 1.632 1.632 1.661 1.613 1.632 126,452 1.6243 -3.37%
2023-06-30 0 1.780 1.710 1.790 1.720 1.780 90,000 155,560 1.7284 1.689 1.623 1.699 1.632 1.689 94,839 1.6403 -0.56%
2023-06-29 0 1.790 1.750 1.810 1.750 1.790 6,000 10,580 1.7633 1.699 1.661 1.718 1.661 1.699 6,323 1.6734 2.29%
2023-06-28 0 1.750 1.680 1.810 1.700 1.750 98,000 167,700 1.7112 1.661 1.594 1.718 1.613 1.661 103,269 1.6239 1.74%
2023-06-27 0 1.720 1.720 1.810 1.710 1.720 8,000 13,740 1.7175 1.632 1.632 1.718 1.623 1.632 8,430 1.6299 0.58%
2023-06-26 0 1.710 1.710 1.740 1.680 1.720 76,000 129,840 1.7084 1.623 1.623 1.651 1.594 1.632 80,086 1.6213 0.00%
2023-06-23 0 1.710 1.630 1.730 1.630 1.730 30,000 49,900 1.6633 1.623 1.547 1.642 1.547 1.642 31,613 1.5785 0.00%
2023-06-21 0 1.710 1.710 1.780 1.700 1.730 30,000 51,640 1.7213 1.623 1.623 1.689 1.613 1.642 31,613 1.6335 -5.52%
2023-06-20 0 1.810 1.660 1.800 1.670 1.840 54,000 96,480 1.7867 1.718 1.575 1.708 1.585 1.746 56,903 1.6955 6.47%
2023-06-19 0 1.700 1.710 1.720 1.650 1.700 184,000 312,500 1.6984 1.613 1.623 1.632 1.566 1.613 193,892 1.6117 0.00%
2023-06-16 0 1.700 1.690 1.720 1.660 1.700 22,000 36,920 1.6782 1.613 1.604 1.632 1.575 1.613 23,183 1.5926 1.80%
2023-06-15 0 1.670 1.670 1.700 1.670 1.730 120,000 205,680 1.7140 1.585 1.585 1.613 1.585 1.642 126,452 1.6266 -2.91%
2023-06-14 0 1.720 1.690 1.720 1.690 1.750 74,000 128,700 1.7392 1.632 1.604 1.632 1.604 1.661 77,978 1.6505 2.38%
2023-06-13 0 1.680 1.630 1.720 1.620 1.730 452,000 772,840 1.7098 1.594 1.547 1.632 1.537 1.642 476,301 1.6226 3.70%
2023-06-12 0 1.620 1.610 1.660 1.580 1.660 98,000 159,640 1.6290 1.537 1.528 1.575 1.499 1.575 103,269 1.5459 1.25%
2023-06-09 0 1.600 1.590 1.610 1.530 1.620 122,000 189,560 1.5538 1.518 1.509 1.528 1.452 1.537 128,559 1.4745 -0.62%
2023-06-08 0 1.610 1.600 1.720 1.600 1.730 304,000 503,640 1.6567 1.528 1.518 1.632 1.518 1.642 320,344 1.5722 -5.85%
2023-06-07 0 1.710 1.680 1.710 1.700 1.770 192,000 332,000 1.7292 1.623 1.594 1.623 1.613 1.680 202,323 1.6409 -2.84%
2023-06-06 0 1.760 1.750 1.780 1.730 1.760 160,000 279,460 1.7466 1.670 1.661 1.689 1.642 1.670 168,602 1.6575 0.57%
2023-06-05 0 1.750 1.710 1.750 1.710 1.760 28,000 48,940 1.7479 1.661 1.623 1.661 1.623 1.670 29,505 1.6587 -0.57%
2023-06-02 0 1.760 1.710 1.780 1.710 1.770 134,000 233,260 1.7407 1.670 1.623 1.689 1.623 1.680 141,204 1.6519 0.57%
2023-06-01 0 1.750 1.730 1.770 1.680 1.850 1,430,000 2,570,400 1.7975 1.661 1.642 1.680 1.594 1.756 1,506,882 1.7058 4.17%
2023-05-31 0 1.820 1.780 1.840 1.760 1.870 264,000 474,340 1.7967 1.594 1.559 1.612 1.542 1.638 301,376 1.5739 0.55%
2023-05-30 0 1.810 1.790 1.850 1.760 1.860 430,000 789,140 1.8352 1.586 1.568 1.621 1.542 1.629 490,878 1.6076 1.12%
2023-05-29 0 1.790 1.770 1.800 1.770 1.800 132,000 235,440 1.7836 1.568 1.550 1.577 1.550 1.577 150,688 1.5624 0.00%
2023-05-25 0 1.790 1.770 1.840 1.760 1.830 86,000 154,300 1.7942 1.568 1.550 1.612 1.542 1.603 98,176 1.5717 -2.19%
2023-05-24 0 1.830 1.820 1.830 1.780 1.830 8,000 14,340 1.7925 1.603 1.594 1.603 1.559 1.603 9,133 1.5702 -1.08%
2023-05-23 0 1.850 1.810 1.850 1.760 1.850 224,000 404,900 1.8076 1.621 1.586 1.621 1.542 1.621 255,713 1.5834 2.21%
2023-05-22 0 1.810 1.750 1.810 1.770 1.830 82,000 147,860 1.8032 1.586 1.533 1.586 1.550 1.603 93,609 1.5795 0.00%
2023-05-19 0 1.810 1.810 1.840 1.750 1.850 824,000 1,496,560 1.8162 1.586 1.586 1.612 1.533 1.621 940,659 1.5910 0.00%
2023-05-18 0 1.810 1.790 1.820 1.780 1.850 412,000 755,320 1.8333 1.586 1.568 1.594 1.559 1.621 470,330 1.6059 0.56%
2023-05-17 0 1.800 1.770 1.800 1.680 1.850 1,583,768 2,839,847 1.7931 1.577 1.550 1.577 1.472 1.621 1,807,993 1.5707 7.78%
2023-05-16 0 1.670 1.640 1.670 - - 0 0 - 1.463 1.437 1.463 - - 0 - -0.60%
2023-05-15 0 1.680 1.660 1.680 1.610 1.680 142,000 236,260 1.6638 1.472 1.454 1.472 1.410 1.472 162,104 1.4575 1.20%
2023-05-12 0 1.660 1.630 1.680 1.640 1.680 28,000 46,540 1.6621 1.454 1.428 1.472 1.437 1.472 31,964 1.4560 0.61%
2023-05-11 0 1.650 1.650 1.730 1.640 1.680 174,000 293,300 1.6856 1.445 1.445 1.515 1.437 1.472 198,634 1.4766 2.48%
2023-05-10 0 1.610 1.600 1.610 1.610 1.610 102,000 164,220 1.6100 1.410 1.402 1.410 1.410 1.410 116,441 1.4103 0.00%
2023-05-09 0 1.610 1.610 1.670 1.600 1.610 975,829 1,421,652 1.4569 1.410 1.410 1.463 1.402 1.410 1,113,984 1.2762 -3.01%
2023-05-08 0 1.660 1.610 1.660 - - 0 0 - 1.454 1.410 1.454 - - 0 - 0.00%
2023-05-05 0 1.660 1.610 1.660 1.650 1.660 628,000 1,042,140 1.6595 1.454 1.410 1.454 1.445 1.454 716,910 1.4537 2.47%
2023-05-04 0 1.620 1.620 1.690 1.610 1.620 84,000 136,040 1.6195 1.419 1.419 1.480 1.410 1.419 95,892 1.4187 0.00%
2023-05-03 0 1.620 1.600 1.630 1.610 1.650 12,000 19,640 1.6367 1.419 1.402 1.428 1.410 1.445 13,699 1.4337 -2.99%
2023-05-02 0 1.670 1.650 1.680 1.650 1.700 232,000 389,660 1.6796 1.463 1.445 1.472 1.445 1.489 264,846 1.4713 0.00%
2023-04-28 0 1.670 1.660 1.680 1.600 1.700 134,000 222,380 1.6596 1.463 1.454 1.472 1.402 1.489 152,971 1.4537 5.03%
2023-04-27 0 1.590 1.590 1.670 1.590 1.600 66,000 105,520 1.5988 1.393 1.393 1.463 1.393 1.402 75,344 1.4005 0.63%
2023-04-26 0 1.580 1.560 1.640 1.550 1.650 562,000 900,940 1.6031 1.384 1.367 1.437 1.358 1.445 641,566 1.4043 -3.66%
2023-04-25 0 1.640 1.640 1.680 1.600 1.640 70,000 113,960 1.6280 1.437 1.437 1.472 1.402 1.437 79,910 1.4261 -2.96%
2023-04-24 0 1.690 1.620 1.700 1.610 1.690 190,000 308,780 1.6252 1.480 1.419 1.489 1.410 1.480 216,900 1.4236 3.05%
2023-04-21 0 1.640 1.620 1.700 1.610 1.700 306,000 511,640 1.6720 1.437 1.419 1.489 1.410 1.489 349,323 1.4647 0.61%
2023-04-20 0 1.630 1.630 1.680 1.620 1.680 402,000 656,580 1.6333 1.428 1.428 1.472 1.419 1.472 458,914 1.4307 -2.98%
2023-04-19 0 1.680 1.660 1.690 1.680 1.690 70,000 117,740 1.6820 1.472 1.454 1.480 1.472 1.480 79,910 1.4734 -0.59%
2023-04-18 0 1.690 1.630 1.700 1.660 1.710 20,000 33,960 1.6980 1.480 1.428 1.489 1.454 1.498 22,832 1.4874 -0.59%
2023-04-17 0 1.700 1.660 1.710 1.650 1.700 382,000 642,220 1.6812 1.489 1.454 1.498 1.445 1.489 436,082 1.4727 0.59%
2023-04-14 0 1.690 1.620 1.680 1.580 1.730 862,000 1,425,380 1.6536 1.480 1.419 1.472 1.384 1.515 984,039 1.4485 1.81%
2023-04-13 0 1.660 1.630 1.670 1.620 1.710 80,000 132,060 1.6508 1.454 1.428 1.463 1.419 1.498 91,326 1.4460 1.22%
2023-04-12 0 1.640 1.630 1.640 1.600 1.710 278,000 456,100 1.6406 1.437 1.428 1.437 1.402 1.498 317,358 1.4372 -4.09%
2023-04-11 0 1.710 1.680 1.710 1.680 1.720 228,000 388,580 1.7043 1.498 1.472 1.498 1.472 1.507 260,280 1.4929 2.40%
2023-04-06 0 1.670 1.640 1.720 1.580 1.700 346,000 567,400 1.6399 1.463 1.437 1.507 1.384 1.489 394,986 1.4365 5.03%
2023-04-04 0 1.590 1.580 1.590 1.510 1.620 548,000 852,640 1.5559 1.393 1.384 1.393 1.323 1.419 625,584 1.3629 -1.85%
2023-04-03 0 1.620 1.620 1.630 1.620 1.750 622,000 1,034,680 1.6635 1.419 1.419 1.428 1.419 1.533 710,061 1.4572 -7.43%
2023-03-31 0 1.750 1.750 1.770 1.700 1.860 572,000 1,008,640 1.7634 1.533 1.533 1.550 1.489 1.629 652,982 1.5447 -7.89%
2023-03-30 0 1.900 1.840 1.900 1.890 1.950 340,000 649,300 1.9097 1.664 1.612 1.664 1.656 1.708 388,136 1.6729 -2.06%
2023-03-29 0 1.940 1.880 1.950 1.900 1.970 152,000 294,100 1.9349 1.699 1.647 1.708 1.664 1.726 173,520 1.6949 0.00%
2023-03-28 0 1.940 1.850 1.940 1.850 1.980 366,000 693,720 1.8954 1.699 1.621 1.699 1.621 1.734 417,817 1.6603 1.04%
2023-03-27 0 1.920 1.920 1.970 1.920 1.970 782,000 1,521,180 1.9452 1.682 1.682 1.726 1.682 1.726 892,713 1.7040 -1.54%
2023-03-24 0 1.950 1.930 1.960 1.910 1.990 248,000 482,140 1.9441 1.708 1.691 1.717 1.673 1.743 283,111 1.7030 2.09%
2023-03-23 0 1.910 1.910 1.920 1.760 1.910 650,000 1,182,800 1.8197 1.673 1.673 1.682 1.542 1.673 742,025 1.5940 7.91%
2023-03-22 0 1.770 1.730 1.770 1.720 1.810 464,000 814,320 1.7550 1.550 1.515 1.550 1.507 1.586 529,692 1.5373 -0.56%
2023-03-21 0 1.780 1.750 1.780 1.740 1.810 416,000 734,940 1.7667 1.559 1.533 1.559 1.524 1.586 474,896 1.5476 1.14%
2023-03-20 0 1.760 1.750 1.810 1.700 1.850 216,000 376,120 1.7413 1.542 1.533 1.586 1.489 1.621 246,581 1.5253 0.57%
2023-03-17 0 1.750 1.700 1.750 1.640 1.800 1,504,000 2,546,720 1.6933 1.533 1.489 1.533 1.437 1.577 1,716,932 1.4833 0.57%
2023-03-16 0 1.740 1.740 1.770 1.670 1.840 708,000 1,223,320 1.7279 1.524 1.524 1.550 1.463 1.612 808,237 1.5136 -3.33%
2023-03-15 0 1.800 1.780 1.800 1.710 1.900 1,132,000 2,040,580 1.8026 1.577 1.559 1.577 1.498 1.664 1,292,265 1.5791 -0.55%
2023-03-14 0 1.810 1.770 1.820 1.650 1.900 800,000 1,389,000 1.7363 1.586 1.550 1.594 1.445 1.664 913,262 1.5209 -1.09%
2023-03-13 0 1.830 1.780 1.840 1.740 1.900 532,000 952,860 1.7911 1.603 1.559 1.612 1.524 1.664 607,319 1.5690 1.67%
2023-03-10 0 1.800 1.770 1.810 1.750 1.900 380,000 687,400 1.8089 1.577 1.550 1.586 1.533 1.664 433,799 1.5846 -4.26%
2023-03-09 0 1.880 1.850 1.880 1.850 1.990 310,000 583,620 1.8826 1.647 1.621 1.647 1.621 1.743 353,889 1.6492 0.53%
2023-03-08 0 1.870 1.830 1.870 1.850 2.000 688,000 1,302,060 1.8925 1.638 1.603 1.638 1.621 1.752 785,405 1.6578 -1.58%
2023-03-07 0 1.900 1.860 1.900 1.880 1.960 322,000 619,440 1.9237 1.664 1.629 1.664 1.647 1.717 367,588 1.6851 -2.56%
2023-03-06 0 1.950 1.950 2.000 1.930 2.030 354,000 697,640 1.9707 1.708 1.708 1.752 1.691 1.778 404,118 1.7263 -3.94%
2023-03-03 0 2.030 2.020 2.030 1.860 2.050 542,000 1,070,220 1.9746 1.778 1.769 1.778 1.629 1.796 618,735 1.7297 9.73%
2023-03-02 0 1.850 1.840 1.850 1.850 1.890 100,000 185,760 1.8576 1.621 1.612 1.621 1.621 1.656 114,158 1.6272 -1.07%
2023-03-01 0 1.870 1.840 1.870 1.780 1.870 238,000 436,960 1.8360 1.638 1.612 1.638 1.559 1.638 271,695 1.6083 3.31%
2023-02-28 0 1.810 1.810 1.820 1.810 1.880 190,000 346,340 1.8228 1.586 1.586 1.594 1.586 1.647 216,900 1.5968 -4.74%
2023-02-27 0 1.900 1.820 1.900 1.810 1.950 312,000 582,720 1.8677 1.664 1.594 1.664 1.586 1.708 356,172 1.6361 -1.04%
2023-02-24 0 1.920 1.890 1.920 1.890 1.930 74,000 140,900 1.9041 1.682 1.656 1.682 1.656 1.691 84,477 1.6679 -1.03%
2023-02-23 0 1.940 1.900 1.950 1.830 1.950 112,000 216,420 1.9323 1.699 1.664 1.708 1.603 1.708 127,857 1.6927 4.86%
2023-02-22 0 1.850 1.850 1.860 1.850 1.920 172,000 326,680 1.8993 1.621 1.621 1.629 1.621 1.682 196,351 1.6638 -4.64%
2023-02-21 0 1.940 1.900 1.940 1.880 1.940 150,000 285,340 1.9023 1.699 1.664 1.699 1.647 1.699 171,237 1.6663 2.65%
2023-02-20 0 1.890 1.860 1.910 1.830 1.930 198,000 373,600 1.8869 1.656 1.629 1.673 1.603 1.691 226,032 1.6529 2.16%
2023-02-17 0 1.850 1.800 1.860 1.800 1.870 518,000 942,040 1.8186 1.621 1.577 1.629 1.577 1.638 591,337 1.5931 0.54%
2023-02-16 0 1.840 1.810 1.840 1.780 1.920 422,000 777,120 1.8415 1.612 1.586 1.612 1.559 1.682 481,746 1.6131 2.22%
2023-02-15 0 1.800 1.790 1.800 1.800 1.850 470,000 855,600 1.8204 1.577 1.568 1.577 1.577 1.621 536,541 1.5947 -4.26%
2023-02-14 0 1.880 1.850 1.880 1.850 1.950 556,000 1,054,480 1.8965 1.647 1.621 1.647 1.621 1.708 634,717 1.6613 -4.08%
2023-02-13 0 1.960 1.920 1.960 1.920 1.990 200,000 388,420 1.9421 1.717 1.682 1.717 1.682 1.743 228,315 1.7012 -2.00%
2023-02-10 0 2.000 1.960 2.000 1.960 2.120 646,004 1,290,128 1.9971 1.752 1.717 1.752 1.717 1.857 737,463 1.7494 -5.66%
2023-02-09 0 2.120 2.100 2.120 2.070 2.280 1,621,996 3,486,870 2.1497 1.857 1.840 1.857 1.813 1.997 1,851,633 1.8831 -4.50%
2023-02-08 0 2.220 2.190 2.220 2.040 2.400 3,686,000 8,234,740 2.2341 1.945 1.918 1.945 1.787 2.102 4,207,853 1.9570 4.72%
2023-02-07 0 2.120 2.100 2.130 1.860 2.150 3,532,000 7,244,340 2.0511 1.857 1.840 1.866 1.629 1.883 4,032,050 1.7967 16.48%
2023-02-06 0 1.820 1.780 1.820 1.780 1.850 583,844 1,060,622 1.8166 1.594 1.559 1.594 1.559 1.621 666,503 1.5913 -1.09%
2023-02-03 0 1.840 1.810 1.840 1.750 1.870 978,000 1,782,560 1.8227 1.612 1.586 1.612 1.533 1.638 1,116,462 1.5966 6.98%
2023-02-02 0 1.720 1.700 1.750 1.660 1.860 2,108,000 3,708,560 1.7593 1.507 1.489 1.533 1.454 1.629 2,406,444 1.5411 4.24%
2023-02-01 0 1.650 1.620 1.660 1.560 1.680 1,668,000 2,721,720 1.6317 1.445 1.419 1.454 1.367 1.472 1,904,151 1.4294 4.43%
2023-01-31 0 1.580 1.570 1.580 1.510 1.580 134,000 210,320 1.5696 1.384 1.375 1.384 1.323 1.384 152,971 1.3749 4.64%
2023-01-30 0 1.510 1.510 1.520 1.510 1.570 78,000 120,280 1.5421 1.323 1.323 1.331 1.323 1.375 89,043 1.3508 -3.21%
2023-01-27 0 1.560 1.560 1.570 1.500 1.580 430,000 668,600 1.5549 1.367 1.367 1.375 1.314 1.384 490,878 1.3620 1.96%
2023-01-26 0 1.530 1.530 1.560 1.480 1.530 66,000 98,160 1.4873 1.340 1.340 1.367 1.296 1.340 75,344 1.3028 0.66%
2023-01-20 0 1.520 1.480 1.520 - - 0 0 - 1.331 1.296 1.331 - - 0 - -0.65%
2023-01-19 0 1.530 1.470 1.550 1.480 1.530 22,000 32,700 1.4864 1.340 1.288 1.358 1.296 1.340 25,115 1.3020 -1.29%
2023-01-18 0 1.550 1.520 1.550 - - 0 0 - 1.358 1.331 1.358 - - 0 - 0.00%
2023-01-17 0 1.550 1.490 1.550 1.510 1.570 32,000 49,400 1.5438 1.358 1.305 1.358 1.323 1.375 36,530 1.3523 -1.27%
2023-01-16 0 1.570 1.570 1.580 1.560 1.580 272,000 427,880 1.5731 1.375 1.375 1.384 1.367 1.384 310,509 1.3780 1.95%
2023-01-13 0 1.540 1.540 1.550 1.510 1.540 290,000 442,340 1.5253 1.349 1.349 1.358 1.323 1.349 331,057 1.3361 1.99%
2023-01-12 0 1.510 1.510 1.540 1.480 1.550 230,000 349,200 1.5183 1.323 1.323 1.349 1.296 1.358 262,563 1.3300 -0.66%
2023-01-11 0 1.520 1.480 1.550 1.520 1.570 26,000 40,120 1.5431 1.331 1.296 1.358 1.331 1.375 29,681 1.3517 0.00%
2023-01-10 0 1.520 1.520 1.560 1.510 1.560 118,000 181,540 1.5385 1.331 1.331 1.367 1.323 1.367 134,706 1.3477 0.66%
2023-01-09 0 1.510 1.500 1.520 1.450 1.520 155,024 231,700 1.4946 1.323 1.314 1.331 1.270 1.331 176,972 1.3092 -0.66%
2023-01-06 0 1.520 1.520 1.550 1.450 1.520 133,494 198,171 1.4845 1.331 1.331 1.358 1.270 1.331 152,394 1.3004 3.40%
2023-01-05 0 1.470 1.460 1.500 1.470 1.480 54,000 79,460 1.4715 1.288 1.279 1.314 1.288 1.296 61,645 1.2890 -1.34%
2023-01-04 0 1.490 1.450 1.510 1.400 1.490 356,000 517,720 1.4543 1.305 1.270 1.323 1.226 1.305 406,401 1.2739 7.97%
2023-01-03 0 1.380 1.380 1.420 1.350 1.380 38,000 52,340 1.3774 1.209 1.209 1.244 1.183 1.209 43,380 1.2065 -2.82%
2022-12-30 0 1.420 1.380 1.440 1.380 1.420 14,000 19,500 1.3929 1.244 1.209 1.261 1.209 1.244 15,982 1.2201 1.43%
2022-12-29 0 1.400 1.400 1.420 1.400 1.400 6,000 8,400 1.4000 1.226 1.226 1.244 1.226 1.226 6,849 1.2264 0.00%
2022-12-28 0 1.400 1.390 1.430 1.390 1.450 112,000 159,240 1.4218 1.226 1.218 1.253 1.218 1.270 127,857 1.2455 0.72%
2022-12-23 0 1.390 1.390 1.470 1.390 1.410 64,000 89,220 1.3941 1.218 1.218 1.288 1.218 1.235 73,061 1.2212 -2.80%
2022-12-22 0 1.430 1.400 1.430 1.430 1.440 150,000 215,660 1.4377 1.253 1.226 1.253 1.253 1.261 171,237 1.2594 0.00%
2022-12-21 0 1.430 1.430 1.480 1.430 1.440 14,000 20,140 1.4386 1.253 1.253 1.296 1.253 1.261 15,982 1.2602 -0.69%
2022-12-20 0 1.440 1.440 1.480 1.440 1.440 28,000 40,320 1.4400 1.261 1.261 1.296 1.261 1.261 31,964 1.2614 0.00%
2022-12-19 0 1.440 1.440 1.480 1.430 1.470 178,000 259,720 1.4591 1.261 1.261 1.296 1.253 1.288 203,201 1.2781 -0.69%
2022-12-16 0 1.450 1.450 1.520 1.430 1.480 4,000 5,820 1.4550 1.270 1.270 1.331 1.253 1.296 4,566 1.2746 -2.03%
2022-12-15 0 1.480 1.410 1.480 - - 0 0 - 1.296 1.235 1.296 - - 0 - 0.00%
2022-12-14 0 1.480 1.450 1.490 1.480 1.480 114,000 168,720 1.4800 1.296 1.270 1.305 1.296 1.296 130,140 1.2965 1.37%
2022-12-13 0 1.460 1.460 1.490 1.450 1.460 4,000 5,820 1.4550 1.279 1.279 1.305 1.270 1.279 4,566 1.2746 -0.68%
2022-12-12 0 1.470 1.460 1.530 1.470 1.470 14,000 20,580 1.4700 1.288 1.279 1.340 1.288 1.288 15,982 1.2877 -0.68%
2022-12-09 0 1.480 1.470 1.480 1.460 1.510 174,000 259,720 1.4926 1.296 1.288 1.296 1.279 1.323 198,634 1.3075 0.68%
2022-12-08 0 1.470 1.470 1.500 1.460 1.490 64,000 95,240 1.4881 1.288 1.288 1.314 1.279 1.305 73,061 1.3036 -3.92%
2022-12-07 0 1.530 1.470 1.530 1.450 1.530 324,000 470,280 1.4515 1.340 1.288 1.340 1.270 1.340 369,871 1.2715 6.25%
2022-12-06 0 1.440 1.440 1.500 1.440 1.490 224,000 324,860 1.4503 1.261 1.261 1.314 1.261 1.305 255,713 1.2704 -2.04%
2022-12-05 0 1.470 1.470 1.490 1.460 1.470 22,000 32,320 1.4691 1.288 1.288 1.305 1.279 1.288 25,115 1.2869 1.38%
2022-12-02 0 1.450 1.450 1.520 1.440 1.520 86,000 124,700 1.4500 1.270 1.270 1.331 1.261 1.331 98,176 1.2702 -2.03%
2022-12-01 0 1.480 1.480 1.500 1.480 1.520 18,000 27,160 1.5089 1.296 1.296 1.314 1.296 1.331 20,548 1.3218 0.00%
2022-11-30 0 1.480 1.440 1.500 1.410 1.480 222,000 325,500 1.4662 1.296 1.261 1.314 1.235 1.296 253,430 1.2844 2.78%
2022-11-29 0 1.440 1.430 1.480 1.430 1.430 42,000 60,060 1.4300 1.261 1.253 1.296 1.253 1.253 47,946 1.2527 0.00%
2022-11-28 0 1.440 1.440 1.470 1.430 1.460 20,005 28,766 1.4379 1.261 1.261 1.288 1.253 1.279 22,837 1.2596 -2.04%
2022-11-25 0 1.470 1.460 1.470 1.430 1.480 53,995 78,853 1.4604 1.288 1.279 1.288 1.253 1.296 61,639 1.2793 -1.34%
2022-11-24 0 1.490 1.440 1.490 1.490 1.490 2,006 2,988 1.4895 1.305 1.261 1.305 1.305 1.305 2,290 1.3048 0.00%
2022-11-23 0 1.490 1.470 1.490 1.440 1.490 53,995 78,693 1.4574 1.305 1.288 1.305 1.261 1.305 61,639 1.2767 0.68%
2022-11-22 0 1.480 1.460 1.500 1.480 1.500 10,000 14,840 1.4840 1.296 1.279 1.314 1.296 1.314 11,416 1.3000 -0.67%
2022-11-21 0 1.490 1.460 1.490 1.460 1.520 110,000 162,180 1.4744 1.305 1.279 1.305 1.279 1.331 125,573 1.2915 -1.97%
2022-11-18 0 1.520 1.520 1.530 1.500 1.610 238,000 366,000 1.5378 1.331 1.331 1.340 1.314 1.410 271,695 1.3471 -5.00%
2022-11-17 0 1.600 1.540 1.600 1.520 1.590 174,000 272,460 1.5659 1.402 1.349 1.402 1.331 1.393 198,634 1.3717 0.63%
2022-11-16 0 1.590 1.550 1.590 1.520 1.590 275,970 423,622 1.5350 1.393 1.358 1.393 1.331 1.393 315,041 1.3447 2.58%
2022-11-15 0 1.550 1.520 1.560 1.520 1.590 89,995 139,212 1.5469 1.358 1.331 1.367 1.331 1.393 102,736 1.3550 -0.64%
2022-11-14 0 1.560 1.530 1.570 1.520 1.590 618,000 972,440 1.5735 1.367 1.340 1.375 1.331 1.393 705,495 1.3784 0.00%
2022-11-11 0 1.560 1.540 1.580 1.520 1.600 6,518,000 11,605,980 1.7806 1.367 1.349 1.384 1.331 1.402 7,440,799 1.5598 -0.64%
2022-11-10 0 1.570 1.570 1.620 1.470 1.570 910,000 1,427,060 1.5682 1.375 1.375 1.419 1.288 1.375 1,038,835 1.3737 5.37%
2022-11-09 0 1.490 1.490 1.520 1.490 1.530 310,000 473,480 1.5274 1.305 1.305 1.331 1.305 1.340 353,889 1.3379 -0.67%
2022-11-08 0 1.500 1.490 1.510 1.470 1.520 204,021 304,372 1.4919 1.314 1.305 1.323 1.288 1.331 232,906 1.3068 0.67%
2022-11-07 0 1.490 1.490 1.530 1.490 1.640 1,452,000 2,308,560 1.5899 1.305 1.305 1.340 1.305 1.437 1,657,570 1.3927 2.05%
2022-11-04 0 1.460 1.460 1.480 1.420 1.500 3,314,000 4,880,360 1.4726 1.279 1.279 1.296 1.244 1.314 3,783,186 1.2900 -1.35%
2022-11-03 0 1.480 1.480 1.500 1.450 1.500 3,334,000 4,986,900 1.4958 1.296 1.296 1.314 1.270 1.314 3,806,018 1.3103 2.07%
2022-11-02 0 1.450 1.450 1.500 1.450 1.480 646,000 944,920 1.4627 1.270 1.270 1.314 1.270 1.296 737,459 1.2813 -3.33%
2022-11-01 0 1.500 1.470 1.500 1.470 1.600 802,000 1,193,740 1.4885 1.314 1.288 1.314 1.288 1.402 915,545 1.3039 1.35%
2022-10-31 0 1.480 1.480 1.510 1.480 1.520 116,000 174,240 1.5021 1.296 1.296 1.323 1.296 1.331 132,423 1.3158 -0.67%
2022-10-28 0 1.490 1.460 1.490 1.440 1.490 118,000 172,260 1.4598 1.305 1.279 1.305 1.261 1.305 134,706 1.2788 3.47%
2022-10-27 0 1.440 1.440 1.500 1.410 1.510 1,154,000 1,679,320 1.4552 1.261 1.261 1.314 1.235 1.323 1,317,380 1.2747 -4.00%
2022-10-26 0 1.500 1.440 1.510 1.420 1.500 1,948,000 2,875,280 1.4760 1.314 1.261 1.323 1.244 1.314 2,223,792 1.2930 7.14%
2022-10-25 0 1.400 1.400 1.490 1.360 1.500 984,000 1,400,780 1.4236 1.226 1.226 1.305 1.191 1.314 1,123,312 1.2470 -4.76%
2022-10-24 0 1.470 1.430 1.480 1.400 1.500 714,000 1,030,060 1.4427 1.288 1.253 1.296 1.226 1.314 815,086 1.2637 -3.92%
2022-10-21 0 1.530 1.500 1.540 1.520 1.530 26,000 39,560 1.5215 1.340 1.314 1.349 1.331 1.340 29,681 1.3328 1.32%
2022-10-20 0 1.510 1.480 1.540 1.430 1.540 122,000 178,820 1.4657 1.323 1.296 1.349 1.253 1.349 139,272 1.2840 0.67%
2022-10-19 0 1.500 1.460 1.510 1.440 1.540 218,000 327,320 1.5015 1.314 1.279 1.323 1.261 1.349 248,864 1.3153 -3.23%
2022-10-18 0 1.550 1.500 1.550 1.490 1.590 341,662 530,653 1.5532 1.358 1.314 1.358 1.305 1.393 390,034 1.3605 1.97%
2022-10-17 0 1.520 1.480 1.530 1.490 1.520 66,000 98,900 1.4985 1.331 1.296 1.340 1.305 1.331 75,344 1.3126 1.33%
2022-10-14 0 1.500 1.480 1.530 1.480 1.550 108,000 161,420 1.4946 1.314 1.296 1.340 1.296 1.358 123,290 1.3093 0.00%
2022-10-13 0 1.500 1.500 1.550 1.500 1.590 176,000 269,940 1.5338 1.314 1.314 1.358 1.314 1.393 200,918 1.3435 -3.23%
2022-10-12 0 1.550 1.550 1.600 1.510 1.600 482,000 766,720 1.5907 1.358 1.358 1.402 1.323 1.402 550,240 1.3934 2.65%
2022-10-11 0 1.510 1.510 1.560 1.480 1.640 882,000 1,378,020 1.5624 1.323 1.323 1.367 1.296 1.437 1,006,871 1.3686 -0.00%
2022-10-10 0 1.590 1.580 1.650 1.570 1.660 264,000 430,660 1.6313 1.323 1.314 1.373 1.306 1.381 317,343 1.3571 -2.45%
2022-10-07 0 1.630 1.590 1.640 1.600 1.690 916,000 1,514,980 1.6539 1.356 1.323 1.364 1.331 1.406 1,101,085 1.3759 1.24%
2022-10-06 0 1.610 1.610 1.670 1.590 1.690 710,000 1,168,280 1.6455 1.339 1.339 1.389 1.323 1.406 853,461 1.3689 -3.59%
2022-10-05 0 1.670 1.610 1.670 1.530 1.690 2,140,000 3,538,680 1.6536 1.389 1.339 1.389 1.273 1.406 2,572,404 1.3756 9.15%
2022-10-03 0 1.530 1.500 1.590 1.520 1.550 92,000 141,040 1.5330 1.273 1.248 1.323 1.264 1.289 110,589 1.2753 -1.92%
2022-09-30 0 1.560 1.560 1.620 1.540 1.620 994,000 1,593,960 1.6036 1.298 1.298 1.348 1.281 1.348 1,194,846 1.3340 -2.50%
2022-09-29 0 1.600 1.580 1.670 1.570 1.670 214,000 352,940 1.6493 1.331 1.314 1.389 1.306 1.389 257,240 1.3720 -1.84%
2022-09-28 0 1.630 1.580 1.630 1.570 1.660 848,000 1,372,140 1.6181 1.356 1.314 1.356 1.306 1.381 1,019,345 1.3461 -2.40%
2022-09-27 0 1.670 1.540 1.670 1.520 1.670 1,348,000 2,209,380 1.6390 1.389 1.281 1.389 1.264 1.389 1,620,374 1.3635 3.09%
2022-09-26 0 1.620 1.520 1.620 1.470 1.630 1,034,000 1,641,160 1.5872 1.348 1.264 1.348 1.223 1.356 1,242,928 1.3204 11.72%
2022-09-23 0 1.450 1.440 1.450 1.450 1.620 444,000 673,720 1.5174 1.206 1.198 1.206 1.206 1.348 533,714 1.2623 -12.12%
2022-09-22 0 1.650 1.610 1.650 1.520 1.650 1,590,000 2,488,900 1.5653 1.373 1.339 1.373 1.264 1.373 1,911,272 1.3022 3.12%
2022-09-21 0 1.600 1.600 1.640 1.570 1.620 158,000 251,060 1.5890 1.331 1.331 1.364 1.306 1.348 189,925 1.3219 -1.84%
2022-09-20 0 1.630 1.600 1.630 1.600 1.620 52,000 84,220 1.6196 1.356 1.331 1.356 1.331 1.348 62,507 1.3474 3.82%
2022-09-19 0 1.570 1.550 1.570 1.550 1.570 56,000 87,800 1.5679 1.306 1.289 1.306 1.289 1.306 67,315 1.3043 3.29%
2022-09-16 0 1.520 1.520 1.600 1.520 1.620 150,000 228,940 1.5263 1.264 1.264 1.331 1.264 1.348 180,309 1.2697 -3.80%
2022-09-15 0 1.580 1.560 1.580 1.510 1.600 200,000 311,080 1.5554 1.314 1.298 1.314 1.256 1.331 240,412 1.2939 0.64%
2022-09-14 0 1.570 1.560 1.570 1.450 1.600 356,000 547,600 1.5382 1.306 1.298 1.306 1.206 1.331 427,933 1.2796 -2.48%
2022-09-13 0 1.610 1.590 1.620 1.580 1.680 1,308,000 2,112,540 1.6151 1.339 1.323 1.348 1.314 1.398 1,572,292 1.3436 6.62%
2022-09-09 0 1.510 1.510 1.560 1.510 1.530 270,000 409,580 1.5170 1.256 1.256 1.298 1.256 1.273 324,556 1.2620 0.67%
2022-09-08 0 1.500 1.490 1.510 1.500 1.560 108,000 163,220 1.5113 1.248 1.240 1.256 1.248 1.298 129,822 1.2573 0.00%
2022-09-07 0 1.500 1.500 1.550 1.500 1.550 1,246,000 1,871,920 1.5023 1.248 1.248 1.289 1.248 1.289 1,497,764 1.2498 -1.32%
2022-09-06 0 1.520 1.490 1.550 1.510 1.590 212,000 323,800 1.5274 1.264 1.240 1.289 1.256 1.323 254,836 1.2706 2.70%
2022-09-05 0 1.480 1.480 1.560 1.450 1.500 102,000 152,220 1.4924 1.231 1.231 1.298 1.206 1.248 122,610 1.2415 -2.63%
2022-09-02 0 1.520 1.520 1.550 1.520 1.600 1,174,000 1,825,220 1.5547 1.264 1.264 1.289 1.264 1.331 1,411,216 1.2934 -5.00%
2022-09-01 0 1.600 1.460 1.600 1.420 1.600 1,386,000 2,149,440 1.5508 1.331 1.215 1.331 1.181 1.331 1,666,052 1.2901 7.38%
2022-08-31 0 1.490 1.420 1.490 1.420 1.500 508,000 739,200 1.4551 1.240 1.181 1.240 1.181 1.248 610,645 1.2105 4.93%
2022-08-30 0 1.420 1.370 1.490 1.370 1.420 88,000 124,420 1.4139 1.181 1.140 1.240 1.140 1.181 105,781 1.1762 0.71%
2022-08-29 0 1.410 1.410 1.420 1.380 1.410 24,000 33,540 1.3975 1.173 1.173 1.181 1.148 1.173 28,849 1.1626 2.92%
2022-08-26 0 1.370 1.350 1.380 1.370 1.370 22,000 30,140 1.3700 1.140 1.123 1.148 1.140 1.140 26,445 1.1397 -0.72%
2022-08-25 0 1.380 1.330 1.380 - - 0 0 - 1.148 1.106 1.148 - - 0 - 0.00%
2022-08-24 0 1.380 1.350 1.380 1.380 1.390 48,000 66,380 1.3829 1.148 1.123 1.148 1.148 1.156 57,699 1.1505 0.00%
2022-08-23 0 1.380 1.290 1.380 1.270 1.380 128,000 168,400 1.3156 1.148 1.073 1.148 1.057 1.148 153,863 1.0945 2.99%
2022-08-22 0 1.340 1.340 1.390 1.340 1.370 4,000 5,420 1.3550 1.115 1.115 1.156 1.115 1.140 4,808 1.1272 -0.74%
2022-08-19 0 1.350 1.350 1.390 1.350 1.390 66,000 90,800 1.3758 1.123 1.123 1.156 1.123 1.156 79,336 1.1445 -3.57%
2022-08-18 0 1.400 1.400 1.450 1.390 1.440 42,000 59,020 1.4052 1.165 1.165 1.206 1.156 1.198 50,486 1.1690 -5.41%
2022-08-17 0 1.480 1.400 1.490 - - 0 0 - 1.231 1.165 1.240 - - 0 - 0.00%
2022-08-16 0 1.480 1.410 1.500 1.480 1.480 24,000 35,520 1.4800 1.231 1.173 1.248 1.231 1.231 28,849 1.2312 0.00%
2022-08-15 0 1.480 1.400 1.480 1.410 1.480 32,000 47,040 1.4700 1.231 1.165 1.231 1.173 1.231 38,466 1.2229 4.23%
2022-08-12 0 1.420 1.380 1.460 1.400 1.420 24,000 34,040 1.4183 1.181 1.148 1.215 1.165 1.181 28,849 1.1799 -2.74%
2022-08-11 0 1.460 1.410 1.460 1.480 1.480 2,000 2,960 1.4800 1.215 1.173 1.215 1.231 1.231 2,404 1.2312 0.69%
2022-08-10 0 1.450 1.380 1.500 - - 0 0 - 1.206 1.148 1.248 - - 0 - 0.00%
2022-08-09 0 1.450 1.390 1.450 1.410 1.450 12,000 17,000 1.4167 1.206 1.156 1.206 1.173 1.206 14,425 1.1785 -0.68%
2022-08-08 0 1.460 1.400 1.460 1.410 1.460 92,000 132,620 1.4415 1.215 1.165 1.215 1.173 1.215 110,589 1.1992 2.10%
2022-08-05 0 1.430 1.400 1.460 1.400 1.480 1,208,000 1,734,620 1.4359 1.190 1.165 1.215 1.165 1.231 1,452,086 1.1946 1.42%
2022-08-04 0 1.410 1.400 1.480 1.410 1.480 8,000 11,680 1.4600 1.173 1.165 1.231 1.173 1.231 9,616 1.2146 -6.00%
2022-08-03 0 1.500 1.450 1.500 1.440 1.500 34,000 49,880 1.4671 1.248 1.206 1.248 1.198 1.248 40,870 1.2205 3.45%
2022-08-02 0 1.450 1.450 1.500 1.450 1.550 150,000 222,160 1.4811 1.206 1.206 1.248 1.206 1.289 180,309 1.2321 -7.64%
2022-08-01 0 1.570 1.470 1.570 1.570 1.570 4,000 6,280 1.5700 1.306 1.223 1.306 1.306 1.306 4,808 1.3061 0.00%
2022-07-29 0 1.570 1.560 1.570 1.560 1.600 304,000 482,320 1.5866 1.306 1.298 1.306 1.298 1.331 365,426 1.3199 -1.87%
2022-07-28 0 1.600 1.500 1.600 1.550 1.600 318,000 496,800 1.5623 1.331 1.248 1.331 1.289 1.331 382,254 1.2997 3.23%
2022-07-27 0 1.550 1.550 1.600 1.500 1.550 326,000 499,480 1.5321 1.289 1.289 1.331 1.248 1.289 391,871 1.2746 1.31%
2022-07-26 0 1.530 1.480 1.550 1.480 1.530 732,000 1,103,560 1.5076 1.273 1.231 1.289 1.231 1.273 879,906 1.2542 0.66%
2022-07-25 0 1.520 1.390 1.520 1.390 1.520 588,000 855,180 1.4544 1.264 1.156 1.264 1.156 1.264 706,810 1.2099 9.35%
2022-07-22 0 1.390 1.390 1.400 1.390 1.410 228,000 317,380 1.3920 1.156 1.156 1.165 1.156 1.173 274,069 1.1580 -1.42%
2022-07-21 0 1.410 1.370 1.410 1.390 1.430 240,000 334,920 1.3955 1.173 1.140 1.173 1.156 1.190 288,494 1.1609 3.68%
2022-07-20 0 1.360 1.360 1.390 1.350 1.400 262,000 362,640 1.3841 1.131 1.131 1.156 1.123 1.165 314,939 1.1515 -2.16%
2022-07-19 0 1.390 1.360 1.390 1.360 1.400 224,000 311,040 1.3886 1.156 1.131 1.156 1.131 1.165 269,261 1.1552 0.72%
2022-07-18 0 1.380 1.370 1.400 1.360 1.400 238,000 330,640 1.3892 1.148 1.140 1.165 1.131 1.165 286,090 1.1557 2.22%
2022-07-15 0 1.350 1.350 1.390 1.350 1.400 106,000 145,240 1.3702 1.123 1.123 1.156 1.123 1.165 127,418 1.1399 -0.74%
2022-07-14 0 1.360 1.360 1.380 1.340 1.380 130,000 177,480 1.3652 1.131 1.131 1.148 1.115 1.148 156,268 1.1357 -2.16%
2022-07-13 0 1.390 1.360 1.400 1.360 1.400 694,000 964,700 1.3901 1.156 1.131 1.165 1.131 1.165 834,228 1.1564 -0.71%
2022-07-12 0 1.400 1.360 1.410 1.400 1.400 732,000 1,024,800 1.4000 1.165 1.131 1.173 1.165 1.165 879,906 1.1647 -0.71%
2022-07-11 0 1.410 1.400 1.410 1.390 1.450 206,000 289,320 1.4045 1.173 1.165 1.173 1.156 1.206 247,624 1.1684 1.44%
2022-07-08 0 1.390 1.370 1.400 1.390 1.400 124,000 172,680 1.3926 1.156 1.140 1.165 1.156 1.165 149,055 1.1585 0.00%
2022-07-07 0 1.390 1.380 1.400 1.390 1.400 156,000 217,160 1.3921 1.156 1.148 1.165 1.156 1.165 187,521 1.1581 1.46%
2022-07-06 0 1.370 1.370 1.400 1.350 1.400 190,000 264,420 1.3917 1.140 1.140 1.165 1.123 1.165 228,391 1.1578 -1.44%
2022-07-05 0 1.390 1.340 1.390 1.350 1.400 864,000 1,200,940 1.3900 1.156 1.115 1.156 1.123 1.165 1,038,578 1.1563 0.00%
2022-07-04 0 1.390 1.360 1.390 1.360 1.400 932,000 1,294,400 1.3888 1.156 1.131 1.156 1.131 1.165 1,120,318 1.1554 -0.71%
2022-06-30 0 1.400 1.400 1.420 1.340 1.430 1,296,000 1,820,140 1.4044 1.165 1.165 1.181 1.115 1.190 1,557,867 1.1684 3.70%
2022-06-29 0 1.350 1.350 1.390 1.350 1.350 4,000 5,400 1.3500 1.123 1.123 1.156 1.123 1.123 4,808 1.1231 -3.57%
2022-06-28 0 1.400 1.360 1.400 1.390 1.400 408,000 567,600 1.3912 1.165 1.131 1.165 1.156 1.165 490,440 1.1573 0.72%
2022-06-27 0 1.390 1.350 1.400 1.370 1.400 46,000 63,520 1.3809 1.156 1.123 1.165 1.140 1.165 55,295 1.1488 -0.71%
2022-06-24 0 1.400 1.360 1.400 1.350 1.400 206,000 287,440 1.3953 1.165 1.131 1.165 1.123 1.165 247,624 1.1608 2.94%
2022-06-23 0 1.360 1.350 1.410 1.360 1.370 8,000 10,900 1.3625 1.131 1.123 1.173 1.131 1.140 9,616 1.1335 0.00%
2022-06-22 0 1.360 1.350 1.410 1.360 1.450 192,000 268,920 1.4006 1.131 1.123 1.173 1.131 1.206 230,795 1.1652 -2.16%
2022-06-21 0 1.390 1.330 1.390 1.350 1.400 128,000 177,860 1.3895 1.156 1.106 1.156 1.123 1.165 153,863 1.1560 -0.71%
2022-06-20 0 1.400 1.320 1.330 1.380 1.400 58,000 80,920 1.3952 1.165 1.098 1.106 1.148 1.165 69,719 1.1607 0.72%
2022-06-17 0 1.390 1.350 1.400 1.360 1.400 42,000 58,540 1.3938 1.156 1.123 1.165 1.131 1.165 50,486 1.1595 0.00%
2022-06-16 0 1.390 1.320 1.400 1.390 1.400 180,000 251,880 1.3993 1.156 1.098 1.165 1.156 1.165 216,370 1.1641 -0.71%
2022-06-15 0 1.400 1.350 1.400 1.390 1.420 136,000 189,580 1.3940 1.165 1.123 1.165 1.156 1.181 163,480 1.1597 0.72%
2022-06-14 0 1.390 1.330 1.410 1.370 1.420 124,000 175,180 1.4127 1.156 1.106 1.173 1.140 1.181 149,055 1.1753 0.00%
2022-06-13 0 1.390 1.360 1.400 1.340 1.410 324,000 448,100 1.3830 1.156 1.131 1.165 1.115 1.173 389,467 1.1505 0.00%
2022-06-10 0 1.390 1.380 1.420 1.380 1.440 104,000 145,920 1.4031 1.156 1.148 1.181 1.148 1.198 125,014 1.1672 -2.80%
2022-06-09 0 1.430 1.360 1.430 1.390 1.440 120,000 169,800 1.4150 1.190 1.131 1.190 1.156 1.198 144,247 1.1771 0.70%
2022-06-08 0 1.420 1.370 1.420 1.390 1.480 92,000 130,760 1.4213 1.181 1.140 1.181 1.156 1.231 110,589 1.1824 0.71%
2022-06-07 0 1.410 1.380 1.410 1.390 1.430 118,000 166,400 1.4102 1.173 1.148 1.173 1.156 1.190 141,843 1.1731 0.00%
2022-06-06 0 1.410 1.390 1.430 1.390 1.450 70,000 99,300 1.4186 1.173 1.156 1.190 1.156 1.206 84,144 1.1801 1.44%
2022-06-02 0 1.390 1.360 1.400 1.370 1.410 278,000 384,300 1.3824 1.156 1.131 1.165 1.140 1.173 334,172 1.1500 -0.71%
2022-06-01 0 1.400 1.400 1.450 1.400 1.440 80,000 112,520 1.4065 1.165 1.165 1.206 1.165 1.198 96,165 1.1701 -0.71%
2022-05-31 0 1.410 1.320 1.410 1.300 1.410 170,000 234,160 1.3774 1.173 1.098 1.173 1.081 1.173 204,350 1.1459 11.02%
2022-05-30 0 1.270 1.270 1.290 1.260 1.370 670,000 864,280 1.2900 1.057 1.057 1.073 1.048 1.140 805,379 1.0731 -3.05%
2022-05-27 0 1.310 1.280 1.320 1.310 1.340 82,000 107,980 1.3168 1.090 1.065 1.098 1.090 1.115 98,569 1.0955 0.77%
2022-05-26 0 1.300 1.300 1.390 1.300 1.350 26,000 34,420 1.3238 1.081 1.081 1.156 1.081 1.123 31,254 1.1013 -3.70%
2022-05-25 0 1.350 1.320 1.380 1.330 1.390 514,000 711,360 1.3840 1.123 1.098 1.148 1.106 1.156 617,858 1.1513 2.27%
2022-05-24 0 1.320 1.310 1.340 1.320 1.400 1,168,000 1,608,280 1.3770 1.098 1.090 1.115 1.098 1.165 1,404,004 1.1455 -2.94%
2022-05-23 0 1.360 1.360 1.400 1.360 1.400 4,828,000 6,710,260 1.3899 1.131 1.131 1.165 1.131 1.165 5,803,536 1.1562 0.00%
2022-05-20 0 1.360 1.350 1.400 1.350 1.600 1,496,000 2,069,040 1.3830 1.131 1.123 1.165 1.123 1.331 1,798,279 1.1506 -2.86%
2022-05-19 0 1.400 1.380 1.420 1.380 1.420 2,968,000 4,117,020 1.3871 1.165 1.148 1.181 1.148 1.181 3,567,708 1.1540 3.70%
2022-05-18 0 1.350 1.300 1.360 1.350 1.390 2,002,000 2,747,860 1.3726 1.123 1.081 1.131 1.123 1.156 2,406,520 1.1418 2.27%
2022-05-17 0 1.320 1.290 1.330 1.300 1.330 40,000 52,840 1.3210 1.098 1.073 1.106 1.081 1.106 48,082 1.0989 2.33%
2022-05-16 0 1.290 1.260 1.310 1.290 1.300 103,599 134,562 1.2989 1.073 1.048 1.090 1.073 1.081 124,532 1.0805 0.00%
2022-05-13 0 1.290 1.290 1.330 1.280 1.350 464,000 619,400 1.3349 1.073 1.073 1.106 1.065 1.123 557,755 1.1105 -3.01%
2022-05-12 0 1.330 1.300 1.400 1.300 1.400 1,116,000 1,549,680 1.3886 1.106 1.081 1.165 1.081 1.165 1,341,497 1.1552 5.56%
2022-05-11 0 1.260 1.260 1.300 1.260 1.340 116,000 152,000 1.3103 1.048 1.048 1.081 1.048 1.115 139,439 1.0901 -3.08%
2022-05-10 0 1.300 1.300 1.310 1.260 1.320 78,000 101,940 1.3069 1.081 1.081 1.090 1.048 1.098 93,761 1.0872 -6.47%
2022-05-06 0 1.390 1.310 1.400 1.340 1.390 72,000 98,680 1.3706 1.156 1.090 1.165 1.115 1.156 86,548 1.1402 2.21%
2022-05-05 0 1.360 1.310 1.360 1.320 1.400 36,000 48,960 1.3600 1.131 1.090 1.131 1.098 1.165 43,274 1.1314 3.82%
2022-05-04 0 1.310 1.310 1.330 1.310 1.330 80,000 106,260 1.3283 1.090 1.090 1.106 1.090 1.106 96,165 1.1050 -3.68%
2022-05-03 0 1.360 1.330 1.360 1.360 1.360 4,000 5,440 1.3600 1.131 1.106 1.131 1.131 1.131 4,808 1.1314 -0.73%
2022-04-29 0 1.370 1.350 1.380 1.340 1.390 220,000 302,940 1.3770 1.140 1.123 1.148 1.115 1.156 264,453 1.1455 -2.14%
2022-04-28 0 1.400 1.400 1.430 - - 0 0 - 1.165 1.165 1.190 - - 0 - 1.45%
2022-04-27 0 1.380 1.350 1.400 - - 0 0 - 1.148 1.123 1.165 - - 0 - 0.00%
2022-04-26 0 1.380 1.350 1.400 1.360 1.470 100,000 140,080 1.4008 1.148 1.123 1.165 1.131 1.223 120,206 1.1653 2.22%
2022-04-25 0 1.350 1.350 1.380 1.340 1.350 32,000 43,540 1.3606 1.123 1.123 1.148 1.115 1.123 38,466 1.1319 -2.17%
2022-04-22 0 1.380 1.380 1.410 1.350 1.430 54,000 73,780 1.3663 1.148 1.148 1.173 1.123 1.190 64,911 1.1366 0.00%
2022-04-21 0 1.380 1.350 1.390 1.360 1.430 12,000 16,660 1.3883 1.148 1.123 1.156 1.131 1.190 14,425 1.1550 0.00%
2022-04-20 0 1.380 1.350 1.390 1.370 1.390 8,000 11,080 1.3850 1.148 1.123 1.156 1.140 1.156 9,616 1.1522 -0.72%
2022-04-19 0 1.390 1.370 1.410 1.370 1.450 252,000 357,540 1.4188 1.156 1.140 1.173 1.140 1.206 302,919 1.1803 -2.80%
2022-04-14 0 1.430 1.420 1.430 1.390 1.430 144,000 202,200 1.4042 1.190 1.181 1.190 1.156 1.190 173,096 1.1681 2.88%
2022-04-13 0 1.390 1.370 1.390 1.360 1.390 92,000 126,540 1.3754 1.156 1.140 1.156 1.131 1.156 110,589 1.1442 2.21%
2022-04-12 0 1.360 1.320 1.360 1.310 1.380 318,000 431,800 1.3579 1.131 1.098 1.131 1.090 1.148 382,254 1.1296 4.62%
2022-04-11 0 1.300 1.300 1.350 1.150 1.490 1,874,000 2,445,280 1.3048 1.081 1.081 1.123 0.957 1.240 2,252,657 1.0855 -9.09%
2022-04-08 0 1.430 1.380 1.430 1.380 1.480 380,000 536,660 1.4123 1.190 1.148 1.190 1.148 1.231 456,782 1.1749 -1.38%
2022-04-07 0 1.450 1.420 1.460 1.450 1.500 44,000 65,280 1.4836 1.206 1.181 1.215 1.206 1.248 52,891 1.2342 -2.68%
2022-04-06 0 1.490 1.470 1.500 1.410 1.510 324,000 471,520 1.4553 1.240 1.223 1.248 1.173 1.256 389,467 1.2107 -0.67%
2022-04-04 0 1.500 1.470 1.500 1.470 1.500 168,000 248,920 1.4817 1.248 1.223 1.248 1.223 1.248 201,946 1.2326 4.17%
2022-04-01 0 1.440 1.440 1.460 1.410 1.460 86,000 124,020 1.4421 1.198 1.198 1.215 1.173 1.215 103,377 1.1997 1.41%
2022-03-31 0 1.420 1.400 1.460 1.370 1.450 1,020,000 1,413,880 1.3862 1.181 1.165 1.215 1.140 1.206 1,226,099 1.1532 2.16%
2022-03-30 0 1.390 1.390 1.430 1.380 1.450 1,392,000 1,952,120 1.4024 1.156 1.156 1.190 1.148 1.206 1,673,265 1.1667 0.00%
2022-03-29 0 1.390 1.360 1.420 1.310 1.530 1,224,000 1,713,160 1.3996 1.156 1.131 1.181 1.090 1.273 1,471,319 1.1644 -12.03%
2022-03-28 0 1.580 1.580 1.590 1.430 1.570 1,356,000 2,052,940 1.5140 1.314 1.314 1.323 1.190 1.306 1,629,991 1.2595 11.27%
2022-03-25 0 1.420 1.420 1.480 1.360 1.500 422,000 599,320 1.4202 1.181 1.181 1.231 1.131 1.248 507,268 1.1815 2.90%
2022-03-24 0 1.380 1.380 1.430 1.350 1.420 432,000 596,880 1.3817 1.148 1.148 1.190 1.123 1.181 519,289 1.1494 2.22%
2022-03-23 0 1.350 1.270 1.350 1.160 1.350 394,000 512,520 1.3008 1.123 1.057 1.123 0.965 1.123 473,611 1.0822 17.39%
2022-03-22 0 1.150 1.150 1.200 1.150 1.220 112,000 134,880 1.2043 0.957 0.957 0.998 0.957 1.015 134,630 1.0019 2.68%
2022-03-21 0 1.120 1.120 1.240 1.120 1.240 110,000 135,240 1.2295 0.932 0.932 1.032 0.932 1.032 132,226 1.0228 -8.94%
2022-03-18 0 1.230 1.150 1.240 1.220 1.230 20,000 24,580 1.2290 1.023 0.957 1.032 1.015 1.023 24,041 1.0224 0.82%
2022-03-17 0 1.220 1.150 1.240 1.130 1.250 100,000 118,540 1.1854 1.015 0.957 1.032 0.940 1.040 120,206 0.9861 16.19%
2022-03-16 0 1.050 1.050 1.090 1.000 1.090 830,000 870,180 1.0484 0.874 0.874 0.907 0.832 0.907 997,708 0.8722 2.94%
2022-03-15 0 1.020 1.020 1.100 1.000 1.060 264,000 275,300 1.0428 0.849 0.849 0.915 0.832 0.882 317,343 0.8675 -3.77%
2022-03-14 0 1.060 1.010 1.100 1.020 1.130 412,000 438,580 1.0645 0.882 0.840 0.915 0.849 0.940 495,248 0.8856 3.92%
2022-03-11 0 1.020 1.020 1.140 1.020 1.130 22,000 23,120 1.0509 0.849 0.849 0.948 0.849 0.940 26,445 0.8743 -0.97%
2022-03-10 0 1.030 1.030 1.100 1.030 1.140 276,000 305,540 1.1070 0.857 0.857 0.915 0.857 0.948 331,768 0.9209 -2.83%
2022-03-09 0 1.060 1.060 1.110 1.060 1.150 104,000 113,800 1.0942 0.882 0.882 0.923 0.882 0.957 125,014 0.9103 -1.85%
2022-03-08 0 1.080 1.080 1.090 1.060 1.150 160,000 176,400 1.1025 0.898 0.898 0.907 0.882 0.957 192,329 0.9172 -0.92%
2022-03-07 0 1.090 1.090 1.100 1.010 1.220 268,000 309,860 1.1562 0.907 0.907 0.915 0.840 1.015 322,152 0.9618 -9.92%
2022-03-04 0 1.210 1.210 1.260 1.170 1.290 434,000 539,700 1.2435 1.007 1.007 1.048 0.973 1.073 521,693 1.0345 -4.72%
2022-03-03 0 1.270 1.270 1.310 1.250 1.300 306,000 393,220 1.2850 1.057 1.057 1.090 1.040 1.081 367,830 1.0690 -1.55%
2022-03-02 0 1.290 1.290 1.330 1.290 1.320 156,000 202,580 1.2986 1.073 1.073 1.106 1.073 1.098 187,521 1.0803 -3.01%
2022-03-01 0 1.330 1.320 1.340 1.300 1.340 868,000 1,136,250 1.3090 1.106 1.098 1.115 1.081 1.115 1,043,386 1.0890 0.00%
2022-02-28 0 1.330 1.330 1.380 1.320 1.400 850,000 1,153,720 1.3573 1.106 1.106 1.148 1.098 1.165 1,021,749 1.1292 -3.62%
2022-02-25 0 1.380 1.340 1.400 1.340 1.400 44,000 60,040 1.3645 1.148 1.115 1.165 1.115 1.165 52,891 1.1352 0.73%
2022-02-24 0 1.370 1.350 1.370 1.350 1.370 894,000 1,214,980 1.3590 1.140 1.123 1.140 1.123 1.140 1,074,640 1.1306 0.74%
2022-02-23 0 1.360 1.360 1.390 1.330 1.400 234,000 321,130 1.3724 1.131 1.131 1.156 1.106 1.165 281,282 1.1417 -2.16%
2022-02-22 0 1.390 1.390 1.410 1.360 1.410 580,000 806,540 1.3906 1.156 1.156 1.173 1.131 1.173 697,194 1.1568 -0.71%
2022-02-21 0 1.400 1.370 1.440 1.400 1.450 98,000 139,240 1.4208 1.165 1.140 1.198 1.165 1.206 117,802 1.1820 -1.41%
2022-02-18 0 1.420 1.400 1.450 1.410 1.470 640,000 916,400 1.4319 1.181 1.165 1.206 1.173 1.223 769,317 1.1912 0.71%
2022-02-17 0 1.410 1.410 1.420 1.380 1.430 516,000 723,780 1.4027 1.173 1.173 1.181 1.148 1.190 620,262 1.1669 1.44%
2022-02-16 0 1.390 1.390 1.440 1.380 1.430 800,000 1,130,820 1.4135 1.156 1.156 1.198 1.148 1.190 961,646 1.1759 0.72%
2022-02-15 0 1.380 1.380 1.420 1.360 1.420 432,000 596,040 1.3797 1.148 1.148 1.181 1.131 1.181 519,289 1.1478 0.00%
2022-02-14 0 1.380 1.380 1.400 1.330 1.400 1,810,000 2,481,260 1.3709 1.148 1.148 1.165 1.106 1.165 2,175,725 1.1404 -3.50%
2022-02-11 0 1.430 1.390 1.450 1.380 1.430 372,000 520,680 1.3997 1.190 1.156 1.206 1.148 1.190 447,166 1.1644 2.14%
2022-02-10 0 1.400 1.400 1.420 1.380 1.460 2,154,000 3,015,460 1.3999 1.165 1.165 1.181 1.148 1.215 2,589,233 1.1646 -1.41%
2022-02-09 0 1.420 1.420 1.450 1.380 1.500 1,634,000 2,351,540 1.4391 1.181 1.181 1.206 1.148 1.248 1,964,163 1.1972 0.00%
2022-02-08 0 1.420 1.420 1.430 1.380 1.680 3,974,000 5,892,320 1.4827 1.181 1.181 1.190 1.148 1.398 4,776,978 1.2335 -13.41%
2022-02-07 0 1.640 1.640 1.670 1.620 1.690 692,000 1,138,860 1.6458 1.364 1.364 1.389 1.348 1.406 831,824 1.3691 -1.80%
2022-02-04 0 1.670 1.670 1.730 1.600 1.750 456,000 761,300 1.6695 1.389 1.389 1.439 1.331 1.456 548,138 1.3889 3.09%
2022-01-31 0 1.620 1.600 1.660 1.590 1.630 104,000 167,360 1.6092 1.348 1.331 1.381 1.323 1.356 125,014 1.3387 -4.71%
2022-01-28 0 1.700 1.610 1.720 1.570 1.700 582,000 932,800 1.6027 1.414 1.339 1.431 1.306 1.414 699,598 1.3333 6.92%
2022-01-27 0 1.590 1.590 1.650 1.550 1.640 456,000 726,980 1.5943 1.323 1.323 1.373 1.289 1.364 548,138 1.3263 -5.36%
2022-01-26 0 1.680 1.680 1.720 1.600 1.750 936,000 1,561,880 1.6687 1.398 1.398 1.431 1.331 1.456 1,125,126 1.3882 -0.59%
2022-01-25 0 1.690 1.610 1.720 1.570 1.770 458,000 758,960 1.6571 1.406 1.339 1.431 1.306 1.472 550,543 1.3786 -2.87%
2022-01-24 0 1.740 1.700 1.740 1.700 1.780 726,000 1,248,800 1.7201 1.448 1.414 1.448 1.414 1.481 872,694 1.4310 1.75%
2022-01-21 0 1.710 1.710 1.740 1.690 1.730 150,000 255,920 1.7061 1.423 1.423 1.448 1.406 1.439 180,309 1.4193 -3.93%
2022-01-20 0 1.780 1.720 1.780 1.710 1.800 480,000 843,800 1.7579 1.481 1.431 1.481 1.423 1.497 576,988 1.4624 1.14%
2022-01-19 0 1.760 1.740 1.800 1.760 1.830 316,000 565,740 1.7903 1.464 1.448 1.497 1.464 1.522 379,850 1.4894 -1.68%
2022-01-18 0 1.790 1.790 1.820 1.780 1.910 2,260,000 4,178,960 1.8491 1.489 1.489 1.514 1.481 1.589 2,716,651 1.5383 -2.19%
2022-01-17 0 1.830 1.830 1.850 1.820 1.900 1,668,000 3,099,540 1.8582 1.522 1.522 1.539 1.514 1.581 2,005,033 1.5459 -0.54%
2022-01-14 0 1.840 1.840 1.860 1.780 1.910 1,158,000 2,142,080 1.8498 1.531 1.531 1.547 1.481 1.589 1,391,983 1.5389 2.22%
2022-01-13 0 1.800 1.790 1.840 1.800 1.850 506,000 921,180 1.8205 1.497 1.489 1.531 1.497 1.539 608,241 1.5145 -0.55%
2022-01-12 0 1.810 1.800 1.850 1.790 1.870 1,456,000 2,669,500 1.8334 1.506 1.497 1.539 1.489 1.556 1,750,196 1.5253 -3.21%
2022-01-11 0 1.870 1.820 1.870 1.790 1.880 1,272,000 2,354,380 1.8509 1.556 1.514 1.556 1.489 1.564 1,529,018 1.5398 2.75%
2022-01-10 0 1.820 1.810 1.850 1.790 1.870 798,000 1,464,740 1.8355 1.514 1.506 1.539 1.489 1.556 959,242 1.5270 3.41%
2022-01-07 0 1.760 1.760 1.840 1.760 1.850 728,000 1,332,260 1.8300 1.464 1.464 1.531 1.464 1.539 875,098 1.5224 -4.86%
2022-01-06 0 1.850 1.820 1.850 1.780 1.870 812,000 1,493,000 1.8387 1.539 1.514 1.539 1.481 1.556 976,071 1.5296 1.65%
2022-01-05 0 1.820 1.820 1.830 1.780 1.860 1,136,000 2,064,480 1.8173 1.514 1.514 1.522 1.481 1.547 1,365,538 1.5118 -1.62%
2022-01-04 0 1.850 1.850 1.860 1.780 1.880 1,188,000 2,178,460 1.8337 1.539 1.539 1.547 1.481 1.564 1,428,045 1.5255 3.35%
2022-01-03 0 1.790 1.780 1.820 1.790 1.850 1,094,000 2,006,920 1.8345 1.489 1.481 1.514 1.489 1.539 1,315,051 1.5261 -4.79%
2021-12-31 0 1.880 1.850 1.930 1.830 1.940 934,000 1,787,580 1.9139 1.564 1.539 1.606 1.522 1.614 1,122,722 1.5922 0.00%
2021-12-30 0 1.880 1.810 1.880 1.800 1.890 1,264,000 2,351,240 1.8602 1.564 1.506 1.564 1.497 1.572 1,519,401 1.5475 6.82%
2021-12-29 0 1.760 1.760 1.810 1.750 1.960 2,000,000 3,737,440 1.8687 1.464 1.464 1.506 1.456 1.631 2,404,116 1.5546 -3.30%
2021-12-28 0 1.820 1.790 1.850 1.790 1.890 1,956,000 3,587,560 1.8341 1.514 1.489 1.539 1.489 1.572 2,351,225 1.5258 4.00%
2021-12-24 0 1.750 1.750 1.800 1.750 1.880 1,160,000 2,130,940 1.8370 1.456 1.456 1.497 1.456 1.564 1,394,387 1.5282 -1.69%
2021-12-23 0 1.780 1.780 1.790 1.720 1.900 338,000 595,760 1.7626 1.481 1.481 1.489 1.431 1.581 406,296 1.4663 2.89%
2021-12-22 0 1.730 1.730 1.780 1.610 1.790 2,106,000 3,616,520 1.7172 1.439 1.439 1.481 1.339 1.489 2,531,534 1.4286 2.98%
2021-12-21 0 1.680 1.680 1.690 1.600 1.680 296,000 485,900 1.6416 1.398 1.398 1.406 1.331 1.398 355,809 1.3656 3.07%
2021-12-20 0 1.630 1.630 1.690 1.540 1.630 390,000 621,720 1.5942 1.356 1.356 1.406 1.281 1.356 468,803 1.3262 3.82%
2021-12-17 0 1.570 1.560 1.570 1.570 1.680 811,805 1,312,921 1.6173 1.306 1.298 1.306 1.306 1.398 975,837 1.3454 -1.26%
2021-12-16 0 1.590 1.590 1.610 1.540 1.610 689,325 1,091,126 1.5829 1.323 1.323 1.339 1.281 1.339 828,609 1.3168 -1.24%
2021-12-15 0 1.610 1.570 1.610 1.550 1.660 1,222,000 1,958,220 1.6025 1.339 1.306 1.339 1.289 1.381 1,468,915 1.3331 0.00%
2021-12-14 0 1.610 1.610 1.650 1.610 1.720 968,000 1,630,000 1.6839 1.339 1.339 1.373 1.339 1.431 1,163,592 1.4008 -5.85%
2021-12-13 0 1.710 1.710 1.750 1.700 1.820 684,000 1,180,180 1.7254 1.423 1.423 1.456 1.414 1.514 822,208 1.4354 -3.39%
2021-12-10 0 1.770 1.770 1.780 1.660 1.900 756,000 1,314,260 1.7384 1.472 1.472 1.481 1.381 1.581 908,756 1.4462 -4.84%
2021-12-09 0 1.860 1.860 1.870 1.700 1.900 2,420,000 4,325,860 1.7875 1.547 1.547 1.556 1.414 1.581 2,908,980 1.4871 9.41%
2021-12-08 0 1.700 1.700 1.780 1.580 1.880 2,304,000 3,863,318 1.6768 1.414 1.414 1.481 1.314 1.564 2,769,542 1.3949 11.11%
2021-12-07 0 1.530 1.530 1.590 1.470 1.580 624,000 949,020 1.5209 1.273 1.273 1.323 1.223 1.314 750,084 1.2652 3.38%
2021-12-06 0 1.480 1.480 1.500 1.450 1.520 770,000 1,139,840 1.4803 1.231 1.231 1.248 1.206 1.264 925,585 1.2315 -4.52%
2021-12-03 0 1.550 1.530 1.540 1.400 1.550 1,088,000 1,617,220 1.4864 1.289 1.273 1.281 1.165 1.289 1,307,839 1.2366 5.44%
2021-12-02 0 1.470 1.470 1.500 1.470 1.570 444,000 676,080 1.5227 1.223 1.223 1.248 1.223 1.306 533,714 1.2667 -6.37%
2021-12-01 0 1.570 1.530 1.570 1.480 1.550 798,000 1,219,770 1.5285 1.306 1.273 1.306 1.231 1.289 959,242 1.2716 6.08%
2021-11-30 0 1.480 1.480 1.490 1.480 1.570 4,898,000 7,265,460 1.4834 1.231 1.231 1.240 1.231 1.306 5,887,680 1.2340 -3.90%
2021-11-29 0 1.540 1.540 1.570 1.520 1.560 1,094,000 1,691,060 1.5458 1.281 1.281 1.306 1.264 1.298 1,315,051 1.2859 1.32%
2021-11-26 0 1.520 1.520 1.550 1.510 1.570 744,000 1,152,620 1.5492 1.264 1.264 1.289 1.256 1.306 894,331 1.2888 -5.00%
2021-11-25 0 1.600 1.560 1.600 1.510 1.600 652,000 1,020,660 1.5654 1.331 1.298 1.331 1.256 1.331 783,742 1.3023 5.96%
2021-11-24 0 1.510 1.500 1.510 1.510 1.650 624,000 973,240 1.5597 1.256 1.248 1.256 1.256 1.373 750,084 1.2975 -7.93%
2021-11-23 0 1.640 1.590 1.640 1.520 1.670 624,000 987,740 1.5829 1.364 1.323 1.364 1.264 1.389 750,084 1.3168 3.80%
2021-11-22 0 1.580 1.580 1.600 1.520 1.600 582,000 907,300 1.5589 1.314 1.314 1.331 1.264 1.331 699,598 1.2969 1.94%
2021-11-19 0 1.550 1.500 1.550 1.500 1.560 334,000 508,100 1.5213 1.289 1.248 1.289 1.248 1.298 401,487 1.2655 2.65%
2021-11-18 0 1.510 1.510 1.570 1.510 1.590 816,000 1,262,640 1.5474 1.256 1.256 1.306 1.256 1.323 980,879 1.2873 -3.82%
2021-11-17 0 1.570 1.570 1.610 1.560 1.650 468,000 745,840 1.5937 1.306 1.306 1.339 1.298 1.373 562,563 1.3258 -2.48%
2021-11-16 0 1.610 1.600 1.610 1.520 1.790 826,000 1,354,740 1.6401 1.339 1.331 1.339 1.264 1.489 992,900 1.3644 5.92%
2021-11-15 0 1.520 1.520 1.550 1.520 1.570 260,000 397,000 1.5269 1.264 1.264 1.289 1.264 1.306 312,535 1.2703 -3.80%
2021-11-12 0 1.580 1.520 1.600 1.510 1.600 1,330,000 2,083,800 1.5668 1.314 1.264 1.331 1.256 1.331 1,598,737 1.3034 -0.63%
2021-11-11 0 1.590 1.560 1.600 1.540 1.600 310,000 487,200 1.5716 1.323 1.298 1.331 1.281 1.331 372,638 1.3074 -0.62%
2021-11-10 0 1.600 1.570 1.600 1.540 1.630 160,000 251,960 1.5748 1.331 1.306 1.331 1.281 1.356 192,329 1.3100 -1.23%
2021-11-09 0 1.620 1.620 1.660 1.600 1.700 386,000 628,000 1.6269 1.348 1.348 1.381 1.331 1.414 463,994 1.3535 -4.71%
2021-11-08 0 1.700 1.670 1.700 1.590 1.700 316,000 513,440 1.6248 1.414 1.389 1.414 1.323 1.414 379,850 1.3517 3.03%
2021-11-05 0 1.650 1.620 1.650 1.550 1.670 510,000 821,020 1.6098 1.373 1.348 1.373 1.289 1.389 613,050 1.3392 3.12%
2021-11-04 0 1.600 1.550 1.600 1.540 1.710 544,000 861,120 1.5829 1.331 1.289 1.331 1.281 1.423 653,920 1.3169 -2.44%
2021-11-03 0 1.640 1.600 1.640 1.470 1.640 574,000 885,960 1.5435 1.364 1.331 1.364 1.223 1.364 689,981 1.2840 5.13%
2021-11-02 0 1.560 1.530 1.560 1.520 1.660 898,000 1,388,800 1.5465 1.298 1.273 1.298 1.264 1.381 1,079,448 1.2866 -2.50%
2021-11-01 0 1.600 1.600 1.620 1.510 1.610 588,000 906,000 1.5408 1.331 1.331 1.348 1.256 1.339 706,810 1.2818 1.91%
2021-10-29 0 1.570 1.530 1.570 1.520 1.590 542,000 853,240 1.5742 1.306 1.273 1.306 1.264 1.323 651,515 1.3096 3.29%
2021-10-28 0 1.520 1.520 1.550 1.520 1.730 608,000 939,000 1.5444 1.264 1.264 1.289 1.264 1.439 730,851 1.2848 -4.40%
2021-10-27 0 1.590 1.580 1.590 1.550 1.700 420,000 668,420 1.5915 1.323 1.314 1.323 1.289 1.414 504,864 1.3240 -0.62%
2021-10-26 0 1.600 1.580 1.600 1.560 1.720 1,600,000 2,607,420 1.6296 1.331 1.314 1.331 1.298 1.431 1,923,293 1.3557 -4.19%
2021-10-25 0 1.670 1.670 1.730 1.650 1.800 990,000 1,689,912 1.7070 1.389 1.389 1.439 1.373 1.497 1,190,037 1.4200 -6.70%
2021-10-22 0 1.790 1.740 1.790 1.570 1.790 3,016,000 5,193,140 1.7219 1.489 1.448 1.489 1.306 1.489 3,625,407 1.4324 16.23%
2021-10-21 0 1.540 1.540 1.620 1.540 1.980 4,816,320 8,131,711 1.6884 1.281 1.281 1.348 1.281 1.647 5,789,496 1.4046 -20.62%
2021-10-20 0 1.940 1.900 1.940 1.900 2.050 186,000 361,140 1.9416 1.614 1.581 1.614 1.581 1.705 223,583 1.6152 -1.52%
2021-10-19 0 1.970 1.940 1.970 1.920 1.990 200,000 387,840 1.9392 1.639 1.614 1.639 1.597 1.655 240,412 1.6132 1.55%
2021-10-18 0 1.940 1.880 1.940 1.890 1.980 108,000 208,260 1.9283 1.614 1.564 1.614 1.572 1.647 129,822 1.6042 0.00%
2021-10-15 0 1.940 1.930 1.940 1.910 2.000 172,000 332,060 1.9306 1.614 1.606 1.614 1.589 1.664 206,754 1.6061 0.00%
2021-10-12 0 1.940 1.910 1.940 1.920 2.140 294,000 587,180 1.9972 1.614 1.589 1.614 1.597 1.780 353,405 1.6615 -7.62%
2021-10-11 0 2.100 2.000 2.110 2.000 2.160 286,000 584,570 2.0440 1.747 1.664 1.755 1.664 1.797 343,789 1.7004 3.96%
2021-10-08 0 2.020 2.000 2.020 2.000 2.170 340,000 690,210 2.0300 1.680 1.664 1.680 1.664 1.805 408,700 1.6888 -2.42%
2021-10-07 0 2.070 2.040 2.070 2.030 2.120 304,000 626,170 2.0598 1.722 1.697 1.722 1.689 1.764 365,426 1.7135 0.49%
2021-10-06 0 2.060 2.060 2.100 1.980 2.150 358,000 734,620 2.0520 1.714 1.714 1.747 1.647 1.789 430,337 1.7071 2.49%
2021-10-05 0 2.010 2.000 2.060 2.000 2.170 262,000 533,480 2.0362 1.672 1.664 1.714 1.664 1.805 314,939 1.6939 -5.19%
2021-10-04 0 2.120 2.040 2.150 2.000 2.210 298,000 621,160 2.0844 1.764 1.697 1.789 1.664 1.839 358,213 1.7341 -1.40%
2021-09-30 0 2.150 2.150 2.220 2.090 2.220 582,000 1,252,260 2.1516 1.789 1.789 1.847 1.739 1.847 699,598 1.7900 2.87%
2021-09-29 0 2.090 2.050 2.130 2.040 2.150 236,000 491,200 2.0814 1.739 1.705 1.772 1.697 1.789 283,686 1.7315 -0.48%
2021-09-28 0 2.100 2.040 2.100 2.030 2.140 298,000 614,860 2.0633 1.747 1.697 1.747 1.689 1.780 358,213 1.7165 1.94%
2021-09-27 0 2.060 2.060 2.070 2.050 2.190 335,758 693,591 2.0657 1.714 1.714 1.722 1.705 1.822 403,601 1.7185 0.00%
2021-09-24 0 2.060 2.040 2.070 2.030 2.150 166,000 343,180 2.0673 1.714 1.697 1.722 1.689 1.789 199,542 1.7198 0.00%
2021-09-23 0 2.060 2.060 2.080 2.060 2.150 682,000 1,429,920 2.0967 1.714 1.714 1.730 1.714 1.789 819,804 1.7442 -0.48%
2021-09-21 0 2.070 2.070 2.110 2.070 2.230 234,000 491,980 2.1025 1.722 1.722 1.755 1.722 1.855 281,282 1.7491 -4.17%
2021-09-20 0 2.160 2.160 2.200 2.100 2.480 628,000 1,371,082 2.1833 1.797 1.797 1.830 1.747 2.063 754,892 1.8163 -11.48%
2021-09-17 0 2.440 2.430 2.440 2.210 2.440 1,005,118 2,357,201 2.3452 2.030 2.022 2.030 1.839 2.030 1,208,210 1.9510 2.95%
2021-09-16 0 2.370 2.320 2.370 2.090 2.470 686,000 1,554,720 2.2664 1.972 1.930 1.972 1.739 2.055 824,612 1.8854 9.72%
2021-09-15 0 2.160 2.160 2.200 2.010 2.240 390,000 826,300 2.1187 1.797 1.797 1.830 1.672 1.863 468,803 1.7626 0.93%
2021-09-14 0 2.140 2.120 2.140 2.110 2.230 142,000 304,480 2.1442 1.780 1.764 1.780 1.755 1.855 170,692 1.7838 -2.73%
2021-09-13 0 2.200 2.160 2.200 2.110 2.280 218,000 464,780 2.1320 1.830 1.797 1.830 1.755 1.897 262,049 1.7736 0.92%
2021-09-10 0 2.180 2.140 2.180 2.100 2.290 396,000 856,760 2.1635 1.814 1.780 1.814 1.747 1.905 476,015 1.7999 -0.46%
2021-09-09 0 2.190 2.170 2.190 2.130 2.440 510,000 1,132,500 2.2206 1.822 1.805 1.822 1.772 2.030 613,050 1.8473 -7.59%
2021-09-08 0 2.370 2.360 2.370 2.370 2.570 206,000 495,280 2.4043 1.972 1.963 1.972 1.972 2.138 247,624 2.0001 -5.20%
2021-09-07 0 2.500 2.460 2.500 2.420 2.500 320,000 786,400 2.4575 2.080 2.046 2.080 2.013 2.080 384,659 2.0444 0.40%
2021-09-06 0 2.490 2.460 2.490 2.260 2.500 498,000 1,180,940 2.3714 2.071 2.046 2.071 1.880 2.080 598,625 1.9728 4.18%
2021-09-03 0 2.390 2.310 2.400 2.250 2.420 950,000 2,194,840 2.3104 1.988 1.922 1.997 1.872 2.013 1,141,955 1.9220 3.46%
2021-09-02 0 2.310 2.280 2.320 2.210 2.440 1,344,000 3,067,108 2.2821 1.922 1.897 1.930 1.839 2.030 1,615,566 1.8985 -2.94%
2021-09-01 0 2.380 2.380 2.450 2.360 2.630 636,000 1,541,770 2.4242 1.980 1.980 2.038 1.963 2.188 764,509 2.0167 -5.93%
2021-08-31 0 2.530 2.500 2.540 2.470 2.690 370,000 924,100 2.4976 2.105 2.080 2.113 2.055 2.238 444,761 2.0777 0.00%
2021-08-30 0 2.530 2.490 2.550 2.460 2.670 276,000 693,060 2.5111 2.105 2.071 2.121 2.046 2.221 331,768 2.0890 0.80%
2021-08-27 0 2.510 2.480 2.500 2.450 2.520 2,557,185 6,411,742 2.5073 2.088 2.063 2.080 2.038 2.096 3,073,885 2.0859 -1.57%
2021-08-26 0 2.550 2.540 2.560 2.540 2.680 314,000 812,780 2.5885 2.121 2.113 2.130 2.113 2.230 377,446 2.1534 -1.16%
2021-08-25 0 2.580 2.560 2.580 2.560 2.760 556,000 1,457,720 2.6218 2.146 2.130 2.146 2.130 2.296 668,344 2.1811 -2.64%
2021-08-24 0 2.650 2.640 2.700 2.400 2.710 6,686,000 17,206,760 2.5736 2.205 2.196 2.246 1.997 2.254 8,036,960 2.1410 6.85%
2021-08-23 0 2.480 2.480 2.520 2.430 2.680 278,000 705,220 2.5368 2.063 2.063 2.096 2.022 2.230 334,172 2.1103 2.48%
2021-08-20 0 2.420 2.400 2.450 2.390 2.840 1,326,000 3,457,980 2.6078 2.013 1.997 2.038 1.988 2.363 1,593,929 2.1695 -10.04%
2021-08-19 0 2.690 2.660 2.690 2.610 2.840 1,992,000 5,294,840 2.6581 2.238 2.213 2.238 2.171 2.363 2,394,499 2.2113 -0.74%
2021-08-18 0 2.710 2.660 2.710 2.620 2.850 1,924,000 5,163,880 2.6839 2.254 2.213 2.254 2.180 2.371 2,312,760 2.2328 -2.52%
2021-08-17 0 2.780 2.730 2.780 2.580 2.790 1,430,000 3,874,520 2.7095 2.313 2.271 2.313 2.146 2.321 1,718,943 2.2540 1.83%
2021-08-16 0 2.730 2.690 2.730 2.700 2.750 982,000 2,665,260 2.7141 2.271 2.238 2.271 2.246 2.288 1,180,421 2.2579 0.00%
2021-08-13 0 2.730 2.730 2.760 2.720 2.850 1,092,000 3,015,550 2.7615 2.271 2.271 2.296 2.263 2.371 1,312,647 2.2973 -3.19%
2021-08-12 0 2.820 2.760 2.820 2.730 2.820 752,000 2,073,740 2.7576 2.346 2.296 2.346 2.271 2.346 903,948 2.2941 0.71%
2021-08-11 0 2.800 2.760 2.800 2.730 2.860 436,000 1,219,580 2.7972 2.329 2.296 2.329 2.271 2.379 524,097 2.3270 0.72%
2021-08-10 0 2.780 2.780 2.790 2.730 2.830 251,185 701,990 2.7947 2.313 2.313 2.321 2.271 2.354 301,939 2.3249 -1.77%
2021-08-09 0 2.830 2.790 2.830 2.680 2.850 425,900 1,195,265 2.8064 2.354 2.321 2.354 2.230 2.371 511,956 2.3347 -0.70%
2021-08-06 0 2.850 2.810 2.850 2.710 2.850 770,000 2,159,320 2.8043 2.371 2.338 2.371 2.254 2.371 925,585 2.3329 0.71%
2021-08-05 0 2.830 2.770 2.830 2.660 2.840 326,000 907,100 2.7825 2.354 2.304 2.354 2.213 2.363 391,871 2.3148 -1.05%
2021-08-04 0 2.860 2.800 2.860 2.640 2.960 712,000 2,008,120 2.8204 2.379 2.329 2.379 2.196 2.462 855,865 2.3463 1.06%
2021-08-03 0 2.830 2.790 2.880 2.750 2.890 1,011,555 2,864,605 2.8319 2.354 2.321 2.396 2.288 2.404 1,215,948 2.3559 -0.70%
2021-08-02 0 2.850 2.830 2.850 2.810 2.890 174,000 495,720 2.8490 2.371 2.354 2.371 2.338 2.404 209,158 2.3701 0.00%
2021-07-30 0 2.850 2.820 2.880 2.750 2.900 1,038,000 2,953,960 2.8458 2.371 2.346 2.396 2.288 2.413 1,247,736 2.3675 -1.04%
2021-07-29 0 2.880 2.850 2.880 2.690 2.920 3,826,000 10,685,700 2.7929 2.396 2.371 2.396 2.238 2.429 4,599,074 2.3234 2.49%
2021-07-28 0 2.810 2.800 2.810 2.700 2.840 832,000 2,299,940 2.7644 2.338 2.329 2.338 2.246 2.363 1,000,112 2.2997 1.81%
2021-07-27 0 2.760 2.750 2.770 2.720 2.920 2,310,000 6,472,760 2.8021 2.296 2.288 2.304 2.263 2.429 2,776,754 2.3311 -5.15%
2021-07-26 0 2.910 2.910 2.930 2.850 3.000 1,510,000 4,389,560 2.9070 2.421 2.421 2.437 2.371 2.496 1,815,108 2.4183 2.11%
2021-07-23 0 2.850 2.850 2.910 2.830 2.920 924,000 2,684,140 2.9049 2.371 2.371 2.421 2.354 2.429 1,110,702 2.4166 -2.06%
2021-07-22 0 2.910 2.910 2.920 2.750 3.020 1,708,748 4,919,476 2.8790 2.421 2.421 2.429 2.288 2.512 2,054,014 2.3951 1.39%
2021-07-21 0 2.870 2.860 2.870 2.690 3.000 1,628,100 4,626,837 2.8419 2.388 2.379 2.388 2.238 2.496 1,957,071 2.3642 6.30%
2021-07-20 0 2.700 2.710 2.720 2.600 3.680 3,260,000 9,119,100 2.7973 2.246 2.254 2.263 2.163 3.061 3,918,709 2.3271 -20.59%
2021-07-19 0 3.400 3.390 3.400 3.260 4.450 3,038,000 10,891,100 3.5850 2.828 2.820 2.828 2.712 3.702 3,651,852 2.9823 -20.93%
2021-07-16 0 4.300 4.290 4.300 4.290 4.960 2,722,700 12,464,554 4.5780 3.577 3.569 3.577 3.569 4.126 3,272,843 3.8085 -12.42%
2021-07-15 0 4.910 4.910 4.950 4.880 5.580 2,112,000 10,885,560 5.1541 4.085 4.085 4.118 4.060 4.642 2,538,746 4.2878 -10.73%
2021-07-14 0 5.500 5.500 5.510 5.180 5.580 2,622,000 14,251,580 5.4354 4.575 4.575 4.584 4.309 4.642 3,151,796 4.5217 5.77%
2021-07-13 0 5.200 5.190 5.200 5.060 5.290 2,046,000 10,656,300 5.2084 4.326 4.318 4.326 4.209 4.401 2,459,411 4.3329 1.76%
2021-07-12 0 5.110 5.040 5.110 4.950 5.140 2,119,168 10,689,491 5.0442 4.251 4.193 4.251 4.118 4.276 2,547,363 4.1963 2.82%
2021-07-09 0 4.970 4.920 4.970 4.790 5.040 2,114,000 10,395,840 4.9176 4.135 4.093 4.135 3.985 4.193 2,541,151 4.0910 3.97%
2021-07-08 0 4.780 4.770 4.780 4.770 4.940 2,116,740 10,189,800 4.8139 3.977 3.968 3.977 3.968 4.110 2,544,444 4.0047 -2.65%
2021-07-07 0 4.910 4.890 4.920 4.800 4.930 2,068,000 10,100,680 4.8843 4.085 4.068 4.093 3.993 4.101 2,485,856 4.0633 0.20%
2021-07-06 0 4.900 4.860 4.900 4.830 5.000 2,086,000 10,193,020 4.8864 4.076 4.043 4.076 4.018 4.160 2,507,493 4.0650 -1.61%
2021-07-05 0 4.980 4.930 4.990 4.910 5.060 2,098,000 10,430,810 4.9718 4.143 4.101 4.151 4.085 4.209 2,521,918 4.1361 1.22%
2021-07-02 0 4.920 4.910 5.000 4.900 5.230 2,062,000 10,371,500 5.0298 4.093 4.085 4.160 4.076 4.351 2,478,644 4.1843 -5.57%
2021-06-30 0 5.210 5.130 5.210 4.900 5.210 2,011,185 10,272,430 5.1077 4.334 4.268 4.334 4.076 4.334 2,417,561 4.2491 3.17%
2021-06-29 0 5.050 5.050 5.060 5.040 5.250 2,034,000 10,414,760 5.1203 4.201 4.201 4.209 4.193 4.368 2,444,986 4.2596 -3.07%
2021-06-28 0 5.210 5.180 5.210 5.050 5.270 1,946,000 10,105,540 5.1930 4.334 4.309 4.334 4.201 4.384 2,339,205 4.3201 1.36%
2021-06-25 0 5.140 5.130 5.200 5.020 5.300 2,094,000 10,717,320 5.1181 4.276 4.268 4.326 4.176 4.409 2,517,109 4.2578 -1.34%
2021-06-24 0 5.210 5.150 5.210 4.970 5.220 2,172,000 11,164,280 5.1401 4.334 4.284 4.334 4.135 4.343 2,610,870 4.2761 5.25%
2021-06-23 0 4.950 4.950 4.970 4.840 5.070 2,077,185 10,237,867 4.9287 4.118 4.118 4.135 4.026 4.218 2,496,897 4.1002 1.02%
2021-06-22 0 4.900 4.880 4.910 4.810 5.080 2,134,000 10,457,480 4.9004 4.076 4.060 4.085 4.001 4.226 2,565,192 4.0767 0.62%
2021-06-21 0 4.870 4.860 4.870 4.870 5.210 2,096,000 10,655,140 5.0836 4.051 4.043 4.051 4.051 4.334 2,519,513 4.2290 -4.88%
2021-06-18 0 5.120 5.000 5.120 4.900 5.120 2,482,740 12,402,152 4.9953 4.259 4.160 4.259 4.076 4.259 2,984,397 4.1557 2.40%
2021-06-17 0 5.000 4.930 5.000 4.860 5.100 2,074,000 10,280,860 4.9570 4.160 4.101 4.160 4.043 4.243 2,493,068 4.1238 2.04%
2021-06-16 0 4.900 4.890 4.940 4.780 5.000 2,102,000 10,230,180 4.8669 4.076 4.068 4.110 3.977 4.160 2,526,726 4.0488 1.45%
2021-06-15 0 4.830 4.830 4.840 4.760 5.010 2,170,000 10,497,680 4.8376 4.018 4.018 4.026 3.960 4.168 2,608,466 4.0245 -3.01%
2021-06-11 0 4.980 4.950 5.050 4.860 5.130 2,146,000 10,723,680 4.9971 4.143 4.118 4.201 4.043 4.268 2,579,616 4.1571 0.61%
2021-06-10 0 4.950 4.870 4.950 4.840 5.060 2,042,000 10,105,260 4.9487 4.118 4.051 4.118 4.026 4.209 2,454,602 4.1169 0.20%
2021-06-09 0 4.940 4.870 4.970 4.800 5.000 2,146,000 10,568,920 4.9249 4.110 4.051 4.135 3.993 4.160 2,579,616 4.0971 2.70%
2021-06-08 0 4.810 4.760 4.810 4.730 4.980 2,114,000 10,139,860 4.7965 4.001 3.960 4.001 3.935 4.143 2,541,151 3.9903 -0.82%
2021-06-07 0 4.850 4.840 4.880 4.700 4.970 2,128,000 10,204,800 4.7955 4.035 4.026 4.060 3.910 4.135 2,557,979 3.9894 0.00%
2021-06-04 0 4.850 4.850 4.920 4.780 5.050 2,096,000 10,341,540 4.9339 4.035 4.035 4.093 3.977 4.201 2,519,513 4.1046 1.04%
2021-06-03 0 4.800 4.750 4.800 4.720 4.870 2,228,000 10,661,480 4.7852 3.993 3.952 3.993 3.927 4.051 2,678,185 3.9809 0.00%
2021-06-02 0 4.800 4.790 4.800 4.730 5.120 2,382,000 11,614,920 4.8761 3.993 3.985 3.993 3.935 4.259 2,863,302 4.0565 -4.57%
2021-06-01 0 5.030 4.980 5.030 4.940 5.070 2,098,000 10,513,140 5.0110 4.184 4.143 4.184 4.110 4.218 2,521,918 4.1687 2.03%
2021-05-31 0 4.930 4.930 4.950 4.890 5.260 2,104,000 10,431,080 4.9577 4.101 4.101 4.118 4.068 4.376 2,529,130 4.1244 -5.37%
2021-05-28 0 5.210 5.140 5.230 5.150 5.470 1,916,000 10,196,302 5.3217 4.334 4.276 4.351 4.284 4.551 2,303,143 4.4271 -2.62%
2021-05-27 0 5.350 5.320 5.360 5.070 5.420 3,238,000 17,064,500 5.2701 4.451 4.426 4.459 4.218 4.509 3,892,264 4.3842 3.28%
2021-05-26 0 5.180 5.130 5.180 4.850 5.240 2,112,000 10,774,480 5.1016 4.309 4.268 4.309 4.035 4.359 2,538,746 4.2440 6.37%
2021-05-25 0 4.870 4.870 4.880 4.800 4.950 2,562,000 12,455,060 4.8615 4.051 4.051 4.060 3.993 4.118 3,079,673 4.0443 0.62%
2021-05-24 0 4.840 4.840 4.900 4.840 5.280 2,280,000 11,358,980 4.9820 4.026 4.026 4.076 4.026 4.392 2,740,692 4.1446 -7.81%
2021-05-21 0 5.250 5.170 5.250 4.950 5.340 2,002,000 10,397,060 5.1933 4.368 4.301 4.368 4.118 4.442 2,406,520 4.3204 6.49%
2021-05-20 0 4.930 4.930 5.040 4.900 5.170 2,290,000 11,501,120 5.0223 4.101 4.101 4.193 4.076 4.301 2,752,713 4.1781 -1.40%
2021-05-18 0 5.000 4.930 5.000 4.740 5.070 2,310,000 11,462,120 4.9620 4.160 4.101 4.160 3.943 4.218 2,776,754 4.1279 4.17%
2021-05-17 0 4.800 4.790 4.800 4.710 4.930 2,132,000 10,196,120 4.7824 3.993 3.985 3.993 3.918 4.101 2,562,788 3.9785 0.00%
2021-05-14 0 4.800 4.800 4.830 4.510 4.840 3,398,000 15,865,340 4.6690 3.993 3.993 4.018 3.752 4.026 4,084,593 3.8842 2.13%
2021-05-13 0 4.700 4.690 4.700 4.690 5.020 2,346,000 11,138,440 4.7478 3.910 3.902 3.910 3.902 4.176 2,820,028 3.9498 -6.56%
2021-05-12 0 5.030 5.020 5.050 4.820 5.090 2,134,000 10,629,460 4.9810 4.184 4.176 4.201 4.010 4.234 2,565,192 4.1437 5.23%
2021-05-11 0 4.780 4.750 4.780 4.730 4.860 2,334,000 11,148,200 4.7764 3.977 3.952 3.977 3.935 4.043 2,805,603 3.9735 -1.24%
2021-05-10 0 4.840 4.800 4.840 4.770 4.880 2,207,042 10,612,159 4.8083 4.026 3.993 4.026 3.968 4.060 2,652,992 4.0001 0.00%
2021-05-07 0 4.840 4.840 4.880 4.810 4.970 2,098,000 10,289,340 4.9044 4.026 4.026 4.060 4.001 4.135 2,521,918 4.0800 0.62%
2021-05-06 0 4.810 4.790 4.810 4.690 4.830 2,337,744 11,074,939 4.7374 4.001 3.985 4.001 3.902 4.018 2,810,104 3.9411 0.21%
2021-05-05 0 4.800 4.790 4.800 4.670 4.880 2,470,000 11,819,180 4.7851 3.993 3.985 3.993 3.885 4.060 2,969,083 3.9808 -0.83%
2021-05-04 0 4.840 4.780 4.840 4.740 5.000 2,336,000 11,351,360 4.8593 4.026 3.977 4.026 3.943 4.160 2,808,007 4.0425 -3.20%
2021-05-03 0 5.000 4.990 5.000 5.000 5.550 2,064,000 10,747,080 5.2069 4.160 4.151 4.160 4.160 4.617 2,481,048 4.3317 -9.09%
2021-04-30 0 5.500 5.480 5.520 4.990 5.500 2,802,000 14,650,660 5.2286 4.575 4.559 4.592 4.151 4.575 3,368,166 4.3497 9.78%
2021-04-29 0 5.010 4.990 5.000 4.890 5.120 2,068,000 10,308,480 4.9848 4.168 4.151 4.160 4.068 4.259 2,485,856 4.1469 0.80%
2021-04-28 0 4.970 4.970 5.000 4.910 5.100 2,132,000 10,596,600 4.9703 4.135 4.135 4.160 4.085 4.243 2,562,788 4.1348 -0.60%
2021-04-27 0 5.000 4.900 5.000 4.850 5.100 2,126,000 10,467,380 4.9235 4.160 4.076 4.160 4.035 4.243 2,555,575 4.0959 -0.99%
2021-04-26 0 5.050 5.060 5.100 4.870 5.170 2,050,000 10,292,340 5.0207 4.201 4.209 4.243 4.051 4.301 2,464,219 4.1767 3.70%
2021-04-23 0 4.870 4.850 4.870 4.850 4.990 2,128,000 10,429,940 4.9013 4.051 4.035 4.051 4.035 4.151 2,557,979 4.0774 0.41%
2021-04-22 0 4.850 4.850 4.920 4.830 5.100 2,776,000 13,634,760 4.9117 4.035 4.035 4.093 4.018 4.243 3,336,913 4.0860 -2.81%
2021-04-21 0 4.990 4.940 4.990 4.900 5.260 2,146,000 10,663,820 4.9692 4.151 4.110 4.151 4.076 4.376 2,579,616 4.1339 -5.13%
2021-04-20 0 5.260 5.250 5.260 5.150 5.850 2,564,000 14,157,720 5.5217 4.376 4.368 4.376 4.284 4.867 3,082,077 4.5936 -10.09%
2021-04-19 0 5.850 5.810 5.850 5.770 6.070 2,082,800 12,247,052 5.8801 4.867 4.833 4.867 4.800 5.050 2,503,646 4.8917 0.00%
2021-04-16 0 5.850 5.850 5.880 5.720 6.040 2,919,500 17,174,460 5.8827 4.867 4.867 4.892 4.759 5.025 3,509,408 4.8938 2.27%
2021-04-15 0 5.720 5.720 5.770 5.710 6.120 1,816,000 10,589,440 5.8312 4.759 4.759 4.800 4.750 5.091 2,182,937 4.8510 -6.23%
2021-04-14 0 6.100 6.100 6.290 5.800 6.260 2,436,000 14,651,220 6.0145 5.075 5.075 5.233 4.825 5.208 2,928,213 5.0035 1.67%
2021-04-13 0 6.000 5.920 6.000 5.470 6.000 1,974,000 11,467,580 5.8093 4.991 4.925 4.991 4.551 4.991 2,372,862 4.8328 9.09%
2021-04-12 0 5.500 5.470 5.500 5.420 5.530 1,904,000 10,371,660 5.4473 4.575 4.551 4.575 4.509 4.600 2,288,718 4.5316 0.18%
2021-04-09 0 5.490 5.480 5.490 5.470 5.620 2,002,000 11,035,720 5.5123 4.567 4.559 4.567 4.551 4.675 2,406,520 4.5858 -2.14%
2021-04-08 0 5.610 5.550 5.620 5.400 5.640 2,200,000 12,154,460 5.5248 4.667 4.617 4.675 4.492 4.692 2,644,528 4.5961 1.45%
2021-04-07 0 5.530 5.400 5.590 5.200 5.530 2,570,958 13,725,094 5.3385 4.600 4.492 4.650 4.326 4.600 3,090,441 4.4411 5.13%
2021-04-01 0 5.260 5.160 5.260 4.980 5.260 2,668,000 13,402,180 5.0233 4.376 4.293 4.376 4.143 4.376 3,207,091 4.1789 6.05%
2021-03-31 0 4.960 4.890 4.960 4.900 5.380 2,039,939 10,412,438 5.1043 4.126 4.068 4.126 4.076 4.476 2,452,125 4.2463 -4.06%
2021-03-30 0 5.170 5.170 5.250 5.060 5.380 2,154,000 11,083,860 5.1457 4.301 4.301 4.368 4.209 4.476 2,589,233 4.2808 1.97%
2021-03-29 0 5.070 5.040 5.070 4.980 5.170 2,092,000 10,565,240 5.0503 4.218 4.193 4.218 4.143 4.301 2,514,705 4.2014 1.60%
2021-03-26 0 4.990 4.990 5.130 4.960 5.280 2,158,000 10,951,740 5.0749 4.151 4.151 4.268 4.126 4.392 2,594,041 4.2219 -3.48%
2021-03-25 0 5.170 5.140 5.170 4.930 5.270 2,130,000 10,892,900 5.1140 4.301 4.276 4.301 4.101 4.384 2,560,383 4.2544 1.37%
2021-03-24 0 5.100 5.070 5.110 4.960 5.130 2,258,000 11,336,300 5.0205 4.243 4.218 4.251 4.126 4.268 2,714,247 4.1766 0.79%
2021-03-23 0 5.060 5.050 5.060 5.010 5.300 2,026,000 10,382,040 5.1244 4.209 4.201 4.209 4.168 4.409 2,435,369 4.2630 -0.39%
2021-03-22 0 5.080 5.080 5.210 5.040 5.240 2,004,000 10,254,780 5.1172 4.226 4.226 4.334 4.193 4.359 2,408,924 4.2570 0.20%
2021-03-19 0 5.070 5.060 5.100 4.970 5.370 2,002,000 10,235,140 5.1125 4.218 4.209 4.243 4.135 4.467 2,406,520 4.2531 -5.94%
2021-03-18 0 5.390 5.310 5.390 5.120 5.400 1,966,000 10,313,580 5.2460 4.484 4.417 4.484 4.259 4.492 2,363,246 4.3642 3.65%
2021-03-17 0 5.200 5.200 5.210 5.050 5.240 2,010,000 10,287,960 5.1184 4.326 4.326 4.334 4.201 4.359 2,416,137 4.2580 0.39%
2021-03-16 0 5.180 5.090 5.180 4.950 5.200 2,068,000 10,469,040 5.0624 4.309 4.234 4.309 4.118 4.326 2,485,856 4.2114 5.07%
2021-03-15 0 4.930 4.920 4.960 4.900 5.510 2,040,000 10,465,660 5.1302 4.101 4.093 4.126 4.076 4.584 2,452,198 4.2679 -10.20%
2021-03-12 0 5.490 5.250 5.490 5.210 5.490 3,126,000 16,596,440 5.3092 4.567 4.368 4.567 4.334 4.567 3,757,633 4.4167 4.97%
2021-03-11 0 5.230 5.230 5.370 4.870 5.380 1,990,000 10,316,520 5.1842 4.351 4.351 4.467 4.051 4.476 2,392,095 4.3128 7.61%
2021-03-10 0 4.860 4.860 4.900 4.860 5.160 2,076,000 10,274,580 4.9492 4.043 4.043 4.076 4.043 4.293 2,495,472 4.1173 -5.26%
2021-03-09 0 5.130 4.930 5.130 4.800 5.180 2,069,531 10,314,561 4.9840 4.268 4.101 4.268 3.993 4.309 2,487,696 4.1462 5.12%
2021-03-08 0 4.880 4.870 4.880 4.850 5.310 2,042,000 10,264,600 5.0267 4.060 4.051 4.060 4.035 4.417 2,454,602 4.1818 -6.87%
2021-03-05 0 5.240 5.150 5.240 5.160 5.480 2,014,000 10,548,940 5.2378 4.359 4.284 4.359 4.293 4.559 2,420,945 4.3574 -2.96%
2021-03-04 0 5.400 5.370 5.430 5.330 5.480 2,272,000 12,236,800 5.3859 4.492 4.467 4.517 4.434 4.559 2,731,076 4.4806 -1.10%
2021-03-03 0 5.460 5.450 5.460 5.460 5.580 1,924,000 10,568,200 5.4928 4.542 4.534 4.542 4.542 4.642 2,312,760 4.5695 -1.80%
2021-03-02 0 5.560 5.550 5.560 5.560 5.870 1,842,000 10,392,560 5.6420 4.625 4.617 4.625 4.625 4.883 2,214,191 4.6936 -3.81%
2021-03-01 0 5.780 5.680 5.780 5.450 5.780 2,036,000 11,229,120 5.5153 4.808 4.725 4.808 4.534 4.808 2,447,390 4.5882 1.40%
2021-02-26 0 5.700 5.600 5.700 5.440 5.750 2,638,000 14,692,460 5.5695 4.742 4.659 4.742 4.526 4.783 3,171,029 4.6333 -0.35%
2021-02-25 0 5.720 5.700 5.720 5.590 5.910 2,848,000 16,439,680 5.7724 4.759 4.742 4.759 4.650 4.917 3,423,461 4.8021 -0.69%
2021-02-24 0 5.760 5.720 5.760 5.560 5.890 3,802,000 21,755,850 5.7222 4.792 4.759 4.792 4.625 4.900 4,570,224 4.7603 2.86%
2021-02-23 0 5.600 5.580 5.610 5.290 5.890 3,456,000 18,872,960 5.4609 4.659 4.642 4.667 4.401 4.900 4,154,312 4.5430 -4.44%
2021-02-22 0 5.860 5.840 5.860 5.850 6.350 2,672,000 16,130,160 6.0367 4.875 4.858 4.875 4.867 5.283 3,211,899 5.0220 -6.69%
2021-02-19 0 6.280 6.170 6.290 6.040 6.390 2,272,000 13,959,680 6.1442 5.224 5.133 5.233 5.025 5.316 2,731,076 5.1114 2.61%
2021-02-18 0 6.120 6.090 6.120 6.000 6.620 2,404,000 14,954,120 6.2205 5.091 5.066 5.091 4.991 5.507 2,889,747 5.1749 -5.41%
2021-02-17 0 6.470 6.460 6.470 6.220 7.310 3,343,500 22,181,685 6.6343 5.382 5.374 5.382 5.174 6.081 4,019,081 5.5191 -11.13%
2021-02-16 0 7.280 7.260 7.280 6.620 7.340 3,876,000 27,490,920 7.0926 6.056 6.040 6.056 5.507 6.106 4,659,177 5.9004 9.97%
2021-02-11 0 6.620 6.530 6.620 6.440 6.620 1,780,000 11,592,480 6.5126 5.507 5.432 5.507 5.357 5.507 2,139,663 5.4179 2.80%
2021-02-10 0 6.440 6.430 6.440 6.340 6.640 1,716,000 11,091,980 6.4639 5.357 5.349 5.357 5.274 5.524 2,062,731 5.3773 0.47%
2021-02-09 0 6.410 6.400 6.430 6.270 6.520 1,920,000 12,343,620 6.4290 5.333 5.324 5.349 5.216 5.424 2,307,951 5.3483 0.63%
2021-02-08 0 6.370 6.350 6.380 6.340 6.750 1,752,000 11,414,580 6.5152 5.299 5.283 5.308 5.274 5.615 2,106,006 5.4200 -4.07%
2021-02-05 0 6.640 6.550 6.650 6.400 6.750 2,123,800 13,893,002 6.5416 5.524 5.449 5.532 5.324 5.615 2,552,931 5.4420 -0.75%
2021-02-04 0 6.690 6.660 6.690 6.620 7.410 2,056,000 14,334,100 6.9718 5.565 5.540 5.565 5.507 6.164 2,471,431 5.7999 -6.43%
2021-02-03 0 7.150 7.130 7.150 6.670 7.220 2,434,000 16,915,840 6.9498 5.948 5.931 5.948 5.549 6.006 2,925,809 5.7816 5.46%
2021-02-02 0 6.780 6.730 6.780 6.360 6.810 2,167,900 14,435,422 6.6587 5.640 5.599 5.640 5.291 5.665 2,605,941 5.5394 6.94%
2021-02-01 0 6.340 6.300 6.340 6.100 6.460 2,418,000 15,174,880 6.2758 5.274 5.241 5.274 5.075 5.374 2,906,576 5.2209 -0.47%
2021-01-29 0 6.370 6.360 6.370 6.370 7.030 1,712,000 11,328,520 6.6171 5.299 5.291 5.299 5.299 5.848 2,057,923 5.5048 -6.87%
2021-01-28 0 6.840 6.840 6.850 6.530 6.970 1,818,000 12,332,600 6.7836 5.690 5.690 5.699 5.432 5.798 2,185,341 5.6433 0.15%
2021-01-27 0 6.830 6.770 6.830 6.640 6.910 1,708,000 11,558,200 6.7671 5.682 5.632 5.682 5.524 5.748 2,053,115 5.6296 0.44%
2021-01-26 0 6.800 6.800 6.820 6.710 7.240 1,952,700 13,527,002 6.9273 5.657 5.657 5.674 5.582 6.023 2,347,259 5.7629 -2.72%
2021-01-25 0 6.990 6.950 6.990 6.270 6.990 3,030,000 20,500,680 6.7659 5.815 5.782 5.815 5.216 5.815 3,642,236 5.6286 11.48%
2021-01-22 0 6.270 6.210 6.270 6.030 6.270 1,910,000 11,695,020 6.1230 5.216 5.166 5.216 5.016 5.216 2,295,931 5.0938 2.12%
2021-01-21 0 6.140 6.080 6.140 5.900 6.360 2,318,000 14,151,760 6.1052 5.108 5.058 5.108 4.908 5.291 2,786,370 5.0789 -1.60%
2021-01-20 0 6.240 6.230 6.250 6.010 6.450 3,212,000 20,183,620 6.2838 5.191 5.183 5.199 5.000 5.366 3,861,010 5.2275 4.00%
2021-01-19 0 6.000 6.000 6.050 5.900 6.250 2,265,900 13,730,760 6.0597 4.991 4.991 5.033 4.908 5.199 2,723,743 5.0411 -2.12%
2021-01-18 0 6.130 6.130 6.140 5.700 6.210 2,970,000 17,829,140 6.0031 5.100 5.100 5.108 4.742 5.166 3,570,112 4.9940 2.51%
2021-01-15 0 5.980 5.930 5.990 5.250 6.020 3,960,100 22,750,140 5.7448 4.975 4.933 4.983 4.368 5.008 4,760,270 4.7792 13.90%
2021-01-14 0 5.250 5.180 5.250 5.120 5.250 2,178,000 11,290,980 5.1841 4.368 4.309 4.368 4.259 4.368 2,618,082 4.3127 1.94%
2021-01-13 0 5.150 5.150 5.160 5.000 5.200 2,604,000 13,234,160 5.0822 4.284 4.284 4.293 4.160 4.326 3,130,159 4.2280 -0.39%
2021-01-12 0 5.170 5.170 5.190 5.060 5.260 2,266,000 11,652,020 5.1421 4.301 4.301 4.318 4.209 4.376 2,723,863 4.2778 0.19%
2021-01-11 0 5.160 5.160 5.170 5.110 5.260 2,038,000 10,594,960 5.1987 4.293 4.293 4.301 4.251 4.376 2,449,794 4.3248 -0.39%
2021-01-08 0 5.180 5.100 5.180 4.940 5.180 2,366,000 12,039,320 5.0885 4.309 4.243 4.309 4.110 4.309 2,844,069 4.2331 4.44%
2021-01-07 0 4.960 4.950 4.960 4.960 5.210 2,318,000 11,750,360 5.0692 4.126 4.118 4.126 4.126 4.334 2,786,370 4.2171 -3.69%
2021-01-06 0 5.150 5.140 5.150 5.060 5.290 2,046,000 10,549,680 5.1562 4.284 4.276 4.284 4.209 4.401 2,459,411 4.2895 0.00%
2021-01-05 0 5.150 5.120 5.150 5.030 5.270 2,058,000 10,577,600 5.1397 4.284 4.259 4.284 4.184 4.384 2,473,835 4.2758 -2.28%
2021-01-04 0 5.270 5.200 5.270 5.160 5.350 2,212,000 11,595,840 5.2422 4.384 4.326 4.384 4.293 4.451 2,658,952 4.3611 0.19%
2020-12-31 0 5.260 5.250 5.270 5.120 5.300 2,050,000 10,595,240 5.1684 4.376 4.368 4.384 4.259 4.409 2,464,219 4.2996 2.94%
2020-12-30 0 5.110 5.090 5.110 5.020 5.130 2,670,000 13,540,600 5.0714 4.251 4.234 4.251 4.176 4.268 3,209,495 4.2189 0.00%
2020-12-29 0 5.110 5.030 5.110 5.030 5.130 1,990,000 10,131,900 5.0914 4.251 4.184 4.251 4.184 4.268 2,392,095 4.2356 0.00%
2020-12-28 0 5.110 5.070 5.110 5.000 5.300 2,098,000 10,717,980 5.1087 4.251 4.218 4.251 4.160 4.409 2,521,918 4.2499 -0.78%
2020-12-24 0 5.150 5.110 5.150 5.070 5.200 1,956,000 10,088,840 5.1579 4.284 4.251 4.284 4.218 4.326 2,351,225 4.2909 1.58%
2020-12-23 0 5.070 5.040 5.070 4.950 5.150 2,110,000 10,705,620 5.0738 4.218 4.193 4.218 4.118 4.284 2,536,342 4.2209 2.42%
2020-12-22 0 4.950 4.940 4.970 4.860 5.050 2,044,000 10,194,140 4.9873 4.118 4.110 4.135 4.043 4.201 2,457,006 4.1490 1.43%
2020-12-21 0 4.880 4.870 4.880 4.810 4.970 2,105,152 10,243,844 4.8661 4.060 4.051 4.060 4.001 4.135 2,530,515 4.0481 -0.41%
2020-12-18 0 4.900 4.800 4.900 4.700 4.980 2,284,000 10,929,440 4.7852 4.076 3.993 4.076 3.910 4.143 2,745,500 3.9809 2.73%
2020-12-17 0 4.770 4.700 4.780 4.280 4.770 2,420,000 11,157,900 4.6107 3.968 3.910 3.977 3.561 3.968 2,908,980 3.8357 11.45%
2020-12-16 0 4.280 4.270 4.280 4.180 4.410 2,490,000 10,599,740 4.2569 3.561 3.552 3.561 3.477 3.669 2,993,124 3.5414 -2.28%
2020-12-15 0 4.380 4.380 4.390 4.320 4.550 2,378,000 10,478,040 4.4062 3.644 3.644 3.652 3.594 3.785 2,858,494 3.6656 0.00%
2020-12-14 0 4.380 4.350 4.380 4.260 4.490 2,764,000 11,964,380 4.3286 3.644 3.619 3.644 3.544 3.735 3,322,488 3.6010 -1.13%
2020-12-11 0 4.430 4.330 4.430 4.290 4.530 2,536,000 11,115,220 4.3830 3.685 3.602 3.685 3.569 3.769 3,048,419 3.6462 -1.34%
2020-12-10 0 4.490 4.430 4.490 4.390 4.570 2,366,000 10,527,520 4.4495 3.735 3.685 3.735 3.652 3.802 2,844,069 3.7016 2.28%
2020-12-09 0 4.390 4.360 4.390 4.300 4.590 2,504,000 11,002,940 4.3941 3.652 3.627 3.652 3.577 3.818 3,009,953 3.6555 -3.73%
2020-12-08 0 4.560 4.510 4.560 4.460 4.710 2,278,000 10,417,180 4.5729 3.793 3.752 3.793 3.710 3.918 2,738,288 3.8043 -2.98%
2020-12-07 0 4.700 4.690 4.700 4.590 4.910 2,806,000 13,219,120 4.7110 3.910 3.902 3.910 3.818 4.085 3,372,975 3.9191 -3.69%
2020-12-04 0 4.880 4.850 4.890 4.830 5.010 2,246,000 10,971,520 4.8849 4.060 4.035 4.068 4.018 4.168 2,699,822 4.0638 -2.59%
2020-12-03 0 5.010 4.970 5.010 4.830 5.090 2,920,000 14,419,500 4.9382 4.168 4.135 4.168 4.018 4.234 3,510,009 4.1081 1.01%
2020-12-02 0 4.960 4.960 5.000 4.930 5.140 2,190,000 11,004,480 5.0249 4.126 4.126 4.160 4.101 4.276 2,632,507 4.1802 -0.20%
2020-12-01 0 4.970 4.960 5.000 4.970 5.390 2,190,000 11,340,560 5.1783 4.135 4.126 4.160 4.135 4.484 2,632,507 4.3079 -7.10%
2020-11-30 0 5.350 5.090 5.350 5.090 5.350 2,310,000 12,010,740 5.1995 4.451 4.234 4.451 4.234 4.451 2,776,754 4.3255 0.56%
2020-11-27 0 5.320 5.300 5.320 5.250 5.350 1,910,000 10,147,320 5.3127 4.426 4.409 4.426 4.368 4.451 2,295,931 4.4197 0.38%
2020-11-26 0 5.300 5.270 5.300 5.070 5.300 4,220,000 21,628,820 5.1253 4.409 4.384 4.409 4.218 4.409 5,072,685 4.2638 1.73%
2020-11-25 0 5.210 5.210 5.250 5.080 5.250 2,308,000 11,959,880 5.1819 4.334 4.334 4.368 4.226 4.368 2,774,350 4.3109 2.56%
2020-11-24 0 5.080 5.020 5.090 4.960 5.090 2,278,000 11,442,020 5.0228 4.226 4.176 4.234 4.126 4.234 2,738,288 4.1785 0.59%
2020-11-23 0 5.050 4.990 5.050 4.950 5.050 2,090,000 10,484,510 5.0165 4.201 4.151 4.201 4.118 4.201 2,512,301 4.1733 2.02%
2020-11-20 0 4.950 4.940 5.000 4.900 5.090 2,494,000 12,368,840 4.9594 4.118 4.110 4.160 4.076 4.234 2,997,933 4.1258 -1.39%
2020-11-19 0 5.020 4.960 5.040 4.890 5.080 4,416,000 22,023,080 4.9871 4.176 4.126 4.193 4.068 4.226 5,308,288 4.1488 0.20%
2020-11-18 0 5.010 4.960 5.020 4.900 5.080 2,020,000 10,107,380 5.0037 4.168 4.126 4.176 4.076 4.226 2,428,157 4.1626 -0.79%
2020-11-17 0 5.050 5.040 5.050 4.940 5.060 2,476,000 12,377,340 4.9989 4.201 4.193 4.201 4.110 4.209 2,976,296 4.1586 1.00%
2020-11-16 0 5.000 4.990 5.000 4.980 5.030 2,328,820 11,673,039 5.0124 4.160 4.151 4.160 4.143 4.184 2,799,377 4.1699 0.00%
2020-11-13 0 5.000 5.000 5.040 4.970 5.100 2,594,000 13,107,160 5.0529 4.160 4.160 4.193 4.135 4.243 3,118,138 4.2035 -1.96%
2020-11-12 0 5.100 5.060 5.100 5.040 5.140 2,384,000 12,136,540 5.0908 4.243 4.209 4.243 4.193 4.276 2,865,706 4.2351 0.79%
2020-11-11 0 5.060 5.020 5.060 4.990 5.080 2,306,000 11,650,160 5.0521 4.209 4.176 4.209 4.151 4.226 2,771,946 4.2029 -0.39%
2020-11-10 0 5.080 5.070 5.090 4.990 5.110 2,322,000 11,750,640 5.0606 4.226 4.218 4.234 4.151 4.251 2,791,179 4.2099 -0.39%
2020-11-09 0 5.100 5.080 5.100 5.060 5.120 2,192,000 11,167,200 5.0945 4.243 4.226 4.243 4.209 4.259 2,634,911 4.2382 0.00%
2020-11-06 0 5.100 5.070 5.100 5.020 5.100 2,064,000 10,465,480 5.0705 4.243 4.218 4.243 4.176 4.243 2,481,048 4.2182 0.20%
2020-11-05 0 5.090 5.040 5.090 5.010 5.150 2,056,000 10,460,240 5.0877 4.234 4.193 4.234 4.168 4.284 2,471,431 4.2325 0.00%
2020-11-04 0 5.090 5.060 5.100 5.030 5.140 2,050,000 10,436,180 5.0908 4.234 4.209 4.243 4.184 4.276 2,464,219 4.2351 -1.17%
2020-11-03 0 5.150 5.100 5.150 5.060 5.300 2,030,000 10,399,180 5.1227 4.284 4.243 4.284 4.209 4.409 2,440,178 4.2616 -2.83%
2020-11-02 0 5.300 5.230 5.300 5.070 5.300 2,918,000 15,064,580 5.1626 4.409 4.351 4.409 4.218 4.409 3,507,605 4.2948 4.33%
2020-10-30 0 5.080 5.070 5.150 5.070 5.340 2,784,000 14,556,020 5.2285 4.226 4.218 4.284 4.218 4.442 3,346,529 4.3496 -3.05%
2020-10-29 0 5.240 5.240 5.250 5.230 5.610 2,336,000 12,693,980 5.4341 4.359 4.359 4.368 4.351 4.667 2,808,007 4.5206 -5.76%
2020-10-28 0 5.560 5.560 5.580 5.500 5.740 1,946,000 10,943,880 5.6238 4.625 4.625 4.642 4.575 4.775 2,339,205 4.6785 -2.11%
2020-10-27 0 5.680 5.660 5.700 5.660 6.010 2,126,000 12,392,840 5.8292 4.725 4.709 4.742 4.709 5.000 2,555,575 4.8493 -5.49%
2020-10-23 0 6.010 6.000 6.050 5.900 6.070 2,844,000 17,140,220 6.0268 5.000 4.991 5.033 4.908 5.050 3,418,653 5.0137 0.00%
2020-10-22 0 6.010 6.000 6.050 5.750 6.090 2,936,000 17,373,230 5.9173 5.000 4.991 5.033 4.783 5.066 3,529,242 4.9227 3.26%
2020-10-21 0 5.820 5.820 5.850 5.590 6.500 18,798,820 108,875,180 5.7916 4.842 4.842 4.867 4.650 5.407 22,597,271 4.8181 -10.19%
2020-10-20 0 6.480 6.440 6.480 6.160 6.480 1,880,000 12,059,640 6.4147 5.391 5.357 5.391 5.125 5.391 2,259,869 5.3364 5.19%
2020-10-19 0 6.160 6.150 6.180 5.760 6.220 3,180,000 19,161,600 6.0257 5.125 5.116 5.141 4.792 5.174 3,822,544 5.0128 6.94%
2020-10-16 0 5.760 5.750 5.760 5.560 5.770 1,934,000 10,928,340 5.6506 4.792 4.783 4.792 4.625 4.800 2,324,780 4.7008 0.88%
2020-10-15 0 5.710 5.710 5.760 5.580 5.920 3,872,000 22,306,100 5.7609 4.750 4.750 4.792 4.642 4.925 4,654,368 4.7925 -3.55%
2020-10-14 0 5.920 5.910 5.950 5.460 5.950 2,444,000 13,902,200 5.6883 4.925 4.917 4.950 4.542 4.950 2,937,830 4.7321 5.15%
2020-10-12 0 5.630 5.600 5.630 5.380 5.820 3,478,000 19,494,600 5.6051 4.684 4.659 4.684 4.476 4.842 4,180,758 4.6629 -2.43%
2020-10-09 0 5.770 5.730 5.770 5.500 5.770 2,168,000 12,283,960 5.6660 4.800 4.767 4.800 4.575 4.800 2,606,062 4.7136 4.91%
2020-10-08 0 5.500 5.480 5.500 5.260 5.500 3,510,000 18,918,260 5.3898 4.575 4.559 4.575 4.376 4.575 4,219,223 4.4838 3.97%
2020-10-07 0 5.290 5.260 5.290 5.220 5.300 2,136,000 11,269,600 5.2760 4.401 4.376 4.401 4.343 4.409 2,567,596 4.3892 0.00%
2020-10-06 0 5.290 5.270 5.290 5.240 5.310 2,206,000 11,641,200 5.2771 4.401 4.384 4.401 4.359 4.417 2,651,740 4.3900 0.19%
2020-10-05 0 5.280 5.270 5.290 5.200 5.290 2,004,000 10,516,680 5.2478 4.392 4.384 4.401 4.326 4.401 2,408,924 4.3657 0.57%
2020-09-30 0 5.250 5.250 5.280 5.110 5.310 2,562,000 13,356,460 5.2133 4.368 4.368 4.392 4.251 4.417 3,079,673 4.3370 2.14%
2020-09-29 0 5.140 5.110 5.140 5.030 5.140 3,238,000 16,479,060 5.0893 4.276 4.251 4.276 4.184 4.276 3,892,264 4.2338 0.98%
2020-09-28 0 5.090 5.070 5.080 5.040 5.090 2,032,000 10,286,680 5.0623 4.234 4.218 4.226 4.193 4.234 2,442,582 4.2114 0.39%
2020-09-25 0 5.070 5.060 5.070 4.960 5.070 2,490,000 12,560,620 5.0444 4.218 4.209 4.218 4.126 4.218 2,993,124 4.1965 0.20%
2020-09-24 0 5.060 5.010 5.060 4.930 5.070 2,078,000 10,431,680 5.0201 4.209 4.168 4.209 4.101 4.218 2,497,876 4.1762 0.00%
2020-09-23 0 5.060 5.030 5.070 5.010 5.080 2,116,000 10,659,300 5.0375 4.209 4.184 4.218 4.168 4.226 2,543,555 4.1907 -0.20%
2020-09-22 0 5.070 5.050 5.070 5.010 5.330 2,034,000 10,574,680 5.1990 4.218 4.201 4.218 4.168 4.434 2,444,986 4.3250 -4.70%
2020-09-21 0 5.320 5.320 5.380 5.320 5.590 2,434,000 13,176,360 5.4135 4.426 4.426 4.476 4.426 4.650 2,925,809 4.5035 -1.30%
2020-09-18 0 5.390 5.380 5.390 5.370 5.420 1,980,000 10,673,860 5.3908 4.484 4.476 4.484 4.467 4.509 2,380,075 4.4847 -0.37%
2020-09-17 0 5.410 5.410 5.420 5.390 5.460 2,006,000 10,860,980 5.4142 4.501 4.501 4.509 4.484 4.542 2,411,328 4.5041 -0.92%
2020-09-16 0 5.460 5.450 5.490 5.360 5.510 2,816,000 15,313,700 5.4381 4.542 4.534 4.567 4.459 4.584 3,384,995 4.5240 1.87%
2020-09-15 0 5.360 5.360 5.380 5.300 5.470 2,272,000 12,212,980 5.3754 4.459 4.459 4.476 4.409 4.551 2,731,076 4.4719 -1.47%
2020-09-14 0 5.440 5.440 5.450 5.120 5.600 3,058,000 16,403,600 5.3642 4.526 4.526 4.534 4.259 4.659 3,675,893 4.4625 6.25%
2020-09-11 0 5.120 5.120 5.160 4.810 5.170 3,742,392 18,801,336 5.0239 4.259 4.259 4.293 4.001 4.301 4,498,572 4.1794 6.22%
2020-09-10 0 4.820 4.780 4.830 4.410 5.000 3,723,700 17,294,214 4.6444 4.010 3.977 4.018 3.669 4.160 4,476,103 3.8637 9.30%
2020-09-09 0 4.410 4.340 4.410 4.250 4.450 1,732,000 7,508,240 4.3350 3.669 3.610 3.669 3.536 3.702 2,081,964 3.6063 1.15%
2020-09-08 0 4.360 4.350 4.380 4.360 4.530 1,234,000 5,460,100 4.4247 3.627 3.619 3.644 3.627 3.769 1,483,340 3.6810 -2.46%
2020-09-07 0 4.470 4.440 4.470 4.260 4.550 1,831,900 8,019,980 4.3780 3.719 3.694 3.719 3.544 3.785 2,202,050 3.6421 4.68%
2020-09-04 0 4.270 4.240 4.270 4.240 4.290 1,250,000 5,334,400 4.2675 3.552 3.527 3.552 3.527 3.569 1,502,572 3.5502 -0.93%
2020-09-03 0 4.310 4.290 4.310 4.260 4.330 1,252,000 5,383,100 4.2996 3.586 3.569 3.586 3.544 3.602 1,504,977 3.5769 0.00%
2020-09-02 0 4.310 4.300 4.320 4.260 4.560 3,290,000 14,237,600 4.3275 3.586 3.577 3.594 3.544 3.793 3,954,771 3.6001 0.23%
2020-09-01 0 4.300 4.280 4.300 4.230 4.380 1,302,000 5,599,620 4.3008 3.577 3.561 3.577 3.519 3.644 1,565,079 3.5779 -1.60%
2020-08-31 0 4.370 4.290 4.370 4.250 4.380 1,430,000 6,177,600 4.3200 3.635 3.569 3.635 3.536 3.644 1,718,943 3.5938 2.82%
2020-08-28 0 4.250 4.230 4.250 4.220 4.300 1,074,000 4,565,560 4.2510 3.536 3.519 3.536 3.511 3.577 1,291,010 3.5364 -0.47%
2020-08-27 0 4.270 4.240 4.280 4.210 4.370 1,824,000 7,798,180 4.2753 3.552 3.527 3.561 3.502 3.635 2,192,554 3.5567 -1.16%
2020-08-26 0 4.320 4.300 4.320 4.110 4.420 2,428,000 10,397,940 4.2825 3.594 3.577 3.594 3.419 3.677 2,918,597 3.5627 5.11%
2020-08-25 0 4.110 4.090 4.110 4.020 4.290 3,736,000 15,409,400 4.1246 3.419 3.402 3.419 3.344 3.569 4,490,889 3.4313 -4.42%
2020-08-24 0 4.300 4.280 4.300 4.200 4.360 1,362,000 5,808,840 4.2649 3.577 3.561 3.577 3.494 3.627 1,637,203 3.5480 1.18%
2020-08-21 0 4.250 4.240 4.250 4.180 4.400 1,322,000 5,634,580 4.2622 3.536 3.527 3.536 3.477 3.660 1,589,121 3.5457 -0.93%
2020-08-20 0 4.290 4.260 4.290 4.150 4.460 1,976,000 8,460,280 4.2815 3.569 3.544 3.569 3.452 3.710 2,375,267 3.5618 -3.16%
2020-08-19 0 4.430 4.430 4.440 4.220 4.450 1,904,000 8,273,600 4.3454 3.685 3.685 3.694 3.511 3.702 2,288,718 3.6149 4.98%
2020-08-18 0 4.220 4.200 4.220 4.120 4.230 1,638,000 6,810,180 4.1576 3.511 3.494 3.511 3.427 3.519 1,968,971 3.4588 2.18%
2020-08-17 0 4.130 4.110 4.130 4.050 4.190 1,538,000 6,319,520 4.1089 3.436 3.419 3.436 3.369 3.486 1,848,765 3.4182 0.00%
2020-08-14 0 4.130 4.110 4.130 3.990 4.210 1,628,000 6,670,460 4.0973 3.436 3.419 3.436 3.319 3.502 1,956,950 3.4086 0.00%
2020-08-13 0 4.130 4.120 4.130 4.100 4.230 1,220,000 5,052,820 4.1417 3.436 3.427 3.436 3.411 3.519 1,466,511 3.4455 0.49%
2020-08-12 0 4.110 4.100 4.120 3.940 4.140 1,526,000 6,142,720 4.0254 3.419 3.411 3.427 3.278 3.444 1,834,340 3.3487 -0.72%
2020-08-11 0 4.140 4.130 4.140 3.900 4.300 2,654,000 10,941,340 4.1226 3.444 3.436 3.444 3.244 3.577 3,190,262 3.4296 6.15%
2020-08-10 0 3.900 3.900 3.920 3.880 4.120 1,490,800 5,997,536 4.0230 3.244 3.244 3.261 3.228 3.427 1,792,028 3.3468 -3.70%
2020-08-07 0 4.050 4.050 4.070 3.800 4.200 4,392,000 17,975,880 4.0929 3.369 3.369 3.386 3.161 3.494 5,279,439 3.4049 0.25%
2020-08-06 0 4.040 4.040 4.050 3.460 4.040 8,308,780 31,551,572 3.7974 3.361 3.361 3.369 2.878 3.361 9,987,635 3.1591 16.76%
2020-08-05 0 3.460 3.450 3.460 3.370 3.600 2,224,700 7,649,836 3.4386 2.878 2.870 2.878 2.804 2.995 2,674,218 2.8606 0.87%
2020-08-04 0 3.430 3.430 3.440 3.000 3.530 4,022,000 13,563,000 3.3722 2.853 2.853 2.862 2.496 2.937 4,834,677 2.8054 14.72%
2020-08-03 0 2.990 2.980 2.990 2.860 3.000 1,216,000 3,521,360 2.8959 2.487 2.479 2.487 2.379 2.496 1,461,702 2.4091 4.18%
2020-07-31 0 2.870 2.830 2.870 2.800 3.020 1,194,000 3,425,200 2.8687 2.388 2.354 2.388 2.329 2.512 1,435,257 2.3865 0.35%
2020-07-30 0 2.860 2.860 2.880 2.860 2.960 2,250,000 5,565,000 2.4733 2.379 2.379 2.396 2.379 2.462 2,704,630 2.0576 -1.04%
2020-07-29 0 2.890 2.870 2.900 2.810 2.920 748,000 2,149,100 2.8731 2.404 2.388 2.413 2.338 2.429 899,139 2.3902 2.85%
2020-07-28 0 2.810 2.810 2.860 2.800 2.890 406,000 1,158,740 2.8540 2.338 2.338 2.379 2.329 2.404 488,036 2.3743 0.36%
2020-07-27 0 2.800 2.750 2.800 2.700 2.800 3,824,000 8,529,420 2.2305 2.329 2.288 2.329 2.246 2.329 4,596,670 1.8556 3.32%
2020-07-24 0 2.710 2.660 2.710 2.670 2.760 378,000 1,026,220 2.7149 2.254 2.213 2.254 2.221 2.296 454,378 2.2585 0.00%
2020-07-23 0 2.710 2.700 2.720 2.650 2.740 450,000 1,213,280 2.6962 2.254 2.246 2.263 2.205 2.279 540,926 2.2430 1.88%
2020-07-22 0 2.660 2.640 2.670 2.600 2.940 1,316,000 3,597,300 2.7335 2.213 2.196 2.221 2.163 2.446 1,581,908 2.2740 -9.52%
2020-07-21 0 2.940 2.880 2.940 2.890 3.000 380,000 1,108,480 2.9171 2.446 2.396 2.446 2.404 2.496 456,782 2.4267 -0.34%
2020-07-20 0 2.950 2.900 2.950 2.860 2.950 374,000 1,086,040 2.9039 2.454 2.413 2.454 2.379 2.454 449,570 2.4157 0.00%
2020-07-17 0 2.950 2.950 2.970 2.930 3.020 474,000 1,405,200 2.9646 2.454 2.454 2.471 2.437 2.512 569,775 2.4662 -1.01%
2020-07-16 0 2.980 2.930 2.990 2.900 3.080 1,250,000 3,683,280 2.9466 2.479 2.437 2.487 2.413 2.562 1,502,572 2.4513 0.68%
2020-07-15 0 2.960 2.940 2.960 2.880 2.960 3,082,000 9,035,180 2.9316 2.462 2.446 2.462 2.396 2.462 3,704,743 2.4388 1.72%
2020-07-14 0 2.910 2.870 2.910 2.800 2.930 1,152,000 3,296,860 2.8619 2.421 2.388 2.421 2.329 2.437 1,384,771 2.3808 2.46%
2020-07-13 0 2.840 2.840 2.870 2.820 2.890 662,000 1,895,180 2.8628 2.363 2.363 2.388 2.346 2.404 795,762 2.3816 -1.05%
2020-07-10 0 2.870 2.840 2.870 2.650 2.900 814,000 2,258,240 2.7743 2.388 2.363 2.388 2.205 2.413 978,475 2.3079 5.13%
2020-07-09 0 2.730 2.720 2.740 2.690 2.860 724,000 1,986,240 2.7434 2.271 2.263 2.279 2.238 2.379 870,290 2.2823 -2.50%
2020-07-08 0 2.800 2.750 2.800 2.700 2.900 688,000 1,892,400 2.7506 2.329 2.288 2.329 2.246 2.413 827,016 2.2882 -1.41%
2020-07-07 0 2.840 2.790 2.840 2.800 2.950 564,000 1,603,140 2.8424 2.363 2.321 2.363 2.329 2.454 677,961 2.3647 -1.73%
2020-07-06 0 2.890 2.840 2.890 2.850 2.950 688,000 1,975,200 2.8709 2.404 2.363 2.404 2.371 2.454 827,016 2.3883 0.70%
2020-07-03 0 2.870 2.850 2.870 2.810 2.890 392,000 1,118,800 2.8541 2.388 2.371 2.388 2.338 2.404 471,207 2.3743 2.50%
2020-07-02 0 2.800 2.760 2.800 2.770 2.940 436,000 1,229,460 2.8199 2.329 2.296 2.329 2.304 2.446 524,097 2.3459 -2.10%
2020-06-30 0 2.860 2.820 2.860 2.810 3.000 162,000 462,220 2.8532 2.379 2.346 2.379 2.338 2.496 194,733 2.3736 -0.35%
2020-06-29 0 2.870 2.830 2.870 2.830 2.930 988,000 2,827,660 2.8620 2.388 2.354 2.388 2.354 2.437 1,187,633 2.3809 -2.05%
2020-06-26 0 2.930 2.830 2.930 2.790 2.950 732,000 2,069,860 2.8277 2.437 2.354 2.437 2.321 2.454 879,906 2.3524 4.27%
2020-06-24 0 2.810 2.810 2.830 2.720 2.910 1,838,000 5,084,240 2.7662 2.338 2.338 2.354 2.263 2.421 2,209,383 2.3012 -1.40%
2020-06-23 0 2.850 2.760 2.850 2.650 3.050 3,100,000 8,185,660 2.6405 2.371 2.296 2.371 2.205 2.537 3,726,380 2.1967 5.56%
2020-06-22 0 2.700 2.640 2.700 2.650 2.900 642,000 1,752,980 2.7305 2.246 2.196 2.246 2.205 2.413 771,721 2.2715 -4.59%
2020-06-19 0 2.830 2.830 2.840 2.720 2.900 938,000 2,608,980 2.7814 2.354 2.354 2.363 2.263 2.413 1,127,530 2.3139 1.07%
2020-06-18 0 2.800 2.780 2.800 2.750 2.900 750,000 2,109,380 2.8125 2.329 2.313 2.329 2.288 2.413 901,543 2.3397 0.00%
2020-06-17 0 2.800 2.780 2.800 2.760 2.880 514,000 1,436,420 2.7946 2.329 2.313 2.329 2.296 2.396 617,858 2.3248 -1.75%
2020-06-16 0 2.850 2.830 2.850 2.800 2.970 422,000 1,201,460 2.8471 2.371 2.354 2.371 2.329 2.471 507,268 2.3685 -2.40%
2020-06-15 0 2.920 2.880 2.920 2.880 3.060 632,000 1,856,120 2.9369 2.429 2.396 2.429 2.396 2.546 759,701 2.4432 0.00%
2020-06-12 0 2.920 2.870 2.920 2.870 2.980 206,000 596,180 2.8941 2.429 2.388 2.429 2.388 2.479 247,624 2.4076 -1.02%
2020-06-11 0 2.950 2.920 2.950 2.890 3.030 264,000 777,260 2.9442 2.454 2.429 2.454 2.404 2.521 317,343 2.4493 -2.32%
2020-06-10 0 3.020 3.010 3.020 2.920 3.020 366,000 1,091,200 2.9814 2.512 2.504 2.512 2.429 2.512 439,953 2.4803 2.37%
2020-06-09 0 2.950 2.930 2.950 2.930 3.000 160,000 476,220 2.9764 2.454 2.437 2.454 2.437 2.496 192,329 2.4761 -1.34%
2020-06-08 0 2.990 2.950 2.990 2.930 3.130 350,000 1,054,740 3.0135 2.487 2.454 2.487 2.437 2.604 420,720 2.5070 -2.92%
2020-06-05 0 3.080 3.040 3.080 3.020 3.120 364,000 1,105,760 3.0378 2.562 2.529 2.562 2.512 2.596 437,549 2.5272 0.75%
2020-06-04 0 3.130 3.100 3.130 3.100 3.260 552,000 1,744,340 3.1600 2.543 2.519 2.543 2.519 2.649 679,337 2.5677 -3.40%
2020-06-03 0 3.240 3.220 3.250 3.220 3.390 266,000 878,820 3.3038 2.633 2.616 2.641 2.616 2.755 327,361 2.6846 -1.82%
2020-06-02 0 3.300 3.260 3.320 3.220 3.310 1,072,000 3,501,620 3.2664 2.681 2.649 2.698 2.616 2.690 1,319,291 2.6542 1.23%
2020-06-01 0 3.260 3.250 3.260 3.250 3.340 344,000 1,127,440 3.2774 2.649 2.641 2.649 2.641 2.714 423,355 2.6631 -0.61%
2020-05-29 0 3.280 3.280 3.290 3.170 3.280 2,973,584 9,714,075 3.2668 2.665 2.665 2.673 2.576 2.665 3,659,537 2.6545 2.82%
2020-05-28 0 3.190 3.190 3.220 3.060 3.250 1,090,000 3,409,440 3.1279 2.592 2.592 2.616 2.486 2.641 1,341,444 2.5416 3.91%
2020-05-27 0 3.070 3.010 3.080 2.990 3.080 640,000 1,940,600 3.0322 2.495 2.446 2.503 2.430 2.503 787,637 2.4638 0.00%
2020-05-26 0 3.070 3.040 3.070 3.030 3.110 348,000 1,064,150 3.0579 2.495 2.470 2.495 2.462 2.527 428,277 2.4847 0.33%
2020-05-25 0 3.060 3.000 3.060 2.980 3.100 524,000 1,589,800 3.0340 2.486 2.438 2.486 2.421 2.519 644,877 2.4653 0.99%
2020-05-22 0 3.030 2.980 3.040 2.990 3.110 1,014,000 3,069,770 3.0274 2.462 2.421 2.470 2.430 2.527 1,247,912 2.4599 -3.50%
2020-05-21 0 3.140 3.100 3.150 3.110 3.250 458,000 1,450,780 3.1676 2.551 2.519 2.560 2.527 2.641 563,652 2.5739 -1.26%
2020-05-20 0 3.180 3.150 3.180 3.120 3.340 590,000 1,919,200 3.2529 2.584 2.560 2.584 2.535 2.714 726,102 2.6432 -2.45%
2020-05-19 0 3.260 3.230 3.260 3.210 3.290 396,000 1,282,060 3.2375 2.649 2.625 2.649 2.608 2.673 487,350 2.6307 1.87%
2020-05-18 0 3.200 3.180 3.200 3.080 3.200 1,068,000 3,362,760 3.1487 2.600 2.584 2.600 2.503 2.600 1,314,369 2.5585 3.23%
2020-05-15 0 3.100 3.100 3.110 3.000 3.120 504,000 1,542,710 3.0609 2.519 2.519 2.527 2.438 2.535 620,264 2.4872 3.33%
2020-05-14 0 3.000 2.970 3.000 2.960 3.160 1,692,000 5,171,300 3.0563 2.438 2.413 2.438 2.405 2.568 2,082,314 2.4834 -3.23%
2020-05-13 0 3.100 3.090 3.100 2.930 3.130 1,754,000 5,373,940 3.0638 2.519 2.511 2.519 2.381 2.543 2,158,616 2.4895 5.80%
2020-05-12 0 2.930 2.930 2.970 2.920 2.980 386,000 1,143,080 2.9613 2.381 2.381 2.413 2.373 2.421 475,043 2.4063 -1.68%
2020-05-11 0 2.980 2.970 2.980 2.840 2.990 674,000 1,990,300 2.9530 2.421 2.413 2.421 2.308 2.430 829,480 2.3995 4.93%
2020-05-08 0 2.840 2.770 2.840 2.690 2.840 480,000 1,327,700 2.7660 2.308 2.251 2.308 2.186 2.308 590,727 2.2476 5.97%
2020-05-07 0 2.680 2.680 2.700 2.680 2.840 930,000 2,535,280 2.7261 2.178 2.178 2.194 2.178 2.308 1,144,534 2.2151 -4.29%
2020-05-06 0 2.800 2.790 2.800 2.800 2.940 402,000 1,143,940 2.8456 2.275 2.267 2.275 2.275 2.389 494,734 2.3122 -2.44%
2020-05-05 0 2.870 2.830 2.870 2.830 2.950 412,000 1,176,384 2.8553 2.332 2.300 2.332 2.300 2.397 507,041 2.3201 0.00%
2020-05-04 0 2.870 2.830 2.870 2.820 2.950 416,000 1,189,120 2.8585 2.332 2.300 2.332 2.291 2.397 511,964 2.3227 -2.05%
2020-04-29 0 2.930 2.910 2.940 2.900 2.980 372,000 1,089,600 2.9290 2.381 2.365 2.389 2.356 2.421 457,814 2.3800 -1.35%
2020-04-28 0 2.970 2.940 2.980 2.900 3.020 410,000 1,209,780 2.9507 2.413 2.389 2.421 2.356 2.454 504,580 2.3976 -0.34%
2020-04-27 0 2.980 2.950 2.980 2.900 2.990 348,000 1,020,080 2.9313 2.421 2.397 2.421 2.356 2.430 428,277 2.3818 1.02%
2020-04-24 0 2.950 2.930 2.950 2.910 2.990 280,000 824,480 2.9446 2.397 2.381 2.397 2.365 2.430 344,591 2.3926 -1.01%
2020-04-23 0 2.980 2.950 2.980 2.960 3.020 368,000 1,098,500 2.9851 2.421 2.397 2.421 2.405 2.454 452,891 2.4255 -0.33%
2020-04-22 0 2.990 2.950 2.990 2.950 3.000 592,000 1,766,980 2.9848 2.430 2.397 2.430 2.397 2.438 728,564 2.4253 -0.33%
2020-04-21 0 3.000 2.970 3.000 2.930 3.050 470,000 1,392,640 2.9631 2.438 2.413 2.438 2.381 2.478 578,421 2.4077 -0.66%
2020-04-20 0 3.020 2.990 3.020 2.990 3.060 650,000 1,955,960 3.0092 2.454 2.430 2.454 2.430 2.486 799,943 2.4451 0.33%
2020-04-17 0 3.010 2.980 3.010 2.990 3.090 622,000 1,869,680 3.0059 2.446 2.421 2.446 2.430 2.511 765,484 2.4425 0.00%
2020-04-16 0 3.010 2.970 3.010 2.950 3.080 524,000 1,565,440 2.9875 2.446 2.413 2.446 2.397 2.503 644,877 2.4275 0.33%
2020-04-15 0 3.000 2.960 3.000 2.860 3.040 678,000 2,003,940 2.9557 2.438 2.405 2.438 2.324 2.470 834,402 2.4016 0.00%
2020-04-14 0 3.000 3.000 3.010 3.000 3.090 1,104,000 3,368,900 3.0515 2.438 2.438 2.446 2.438 2.511 1,358,673 2.4796 -1.32%
2020-04-09 0 3.040 3.000 3.040 2.980 3.080 982,000 2,960,760 3.0150 2.470 2.438 2.470 2.421 2.503 1,208,530 2.4499 1.33%
2020-04-08 0 3.000 3.000 3.020 2.980 3.110 974,000 2,960,420 3.0394 2.438 2.438 2.454 2.421 2.527 1,198,684 2.4697 -2.91%
2020-04-07 0 3.090 3.080 3.090 3.020 3.150 770,000 2,356,280 3.0601 2.511 2.503 2.511 2.454 2.560 947,625 2.4865 -0.32%
2020-04-06 0 3.100 3.070 3.110 2.980 3.110 1,082,000 3,299,120 3.0491 2.519 2.495 2.527 2.421 2.527 1,331,598 2.4776 1.31%
2020-04-03 0 3.060 3.000 3.060 2.980 3.160 462,000 1,399,300 3.0288 2.486 2.438 2.486 2.421 2.568 568,575 2.4611 -0.33%
2020-04-02 0 3.070 3.020 3.070 3.000 3.140 1,178,000 3,591,300 3.0486 2.495 2.454 2.495 2.438 2.551 1,449,744 2.4772 -1.29%
2020-04-01 0 3.110 3.050 3.110 2.970 3.170 1,384,000 4,203,660 3.0373 2.527 2.478 2.527 2.413 2.576 1,703,264 2.4680 0.00%
2020-03-31 0 3.110 3.110 3.140 3.040 3.350 2,016,000 6,375,780 3.1626 2.527 2.527 2.551 2.470 2.722 2,481,055 2.5698 -1.89%
2020-03-30 0 3.170 3.150 3.170 2.950 3.170 1,870,000 5,731,920 3.0652 2.576 2.560 2.576 2.397 2.576 2,301,376 2.4906 3.93%
2020-03-27 0 3.050 3.020 3.030 2.840 3.090 1,200,000 3,613,400 3.0112 2.478 2.454 2.462 2.308 2.511 1,476,819 2.4467 7.39%
2020-03-26 0 2.840 2.780 2.850 2.740 2.850 1,174,000 3,281,800 2.7954 2.308 2.259 2.316 2.226 2.316 1,444,821 2.2714 1.07%
2020-03-25 0 2.810 2.780 2.810 2.730 2.830 908,000 2,520,620 2.7760 2.283 2.259 2.283 2.218 2.300 1,117,459 2.2557 1.44%
2020-03-24 0 2.770 2.750 2.770 2.740 2.900 1,032,000 2,894,600 2.8048 2.251 2.235 2.251 2.226 2.356 1,270,064 2.2791 -1.77%
2020-03-23 0 2.820 2.740 2.830 2.650 2.900 3,934,000 10,647,740 2.7066 2.291 2.226 2.300 2.153 2.356 4,841,504 2.1993 -2.76%
2020-03-20 0 2.900 2.830 2.900 2.710 2.930 1,196,000 3,348,640 2.7999 2.356 2.300 2.356 2.202 2.381 1,471,896 2.2751 2.11%
2020-03-19 0 2.840 2.760 2.840 2.650 2.850 944,000 2,592,600 2.7464 2.308 2.243 2.308 2.153 2.316 1,161,764 2.2316 1.43%
2020-03-18 0 2.800 2.720 2.780 2.520 2.920 3,182,000 8,574,500 2.6947 2.275 2.210 2.259 2.048 2.373 3,916,031 2.1896 0.00%
2020-03-17 0 2.800 2.800 2.810 2.800 3.100 2,188,000 6,353,480 2.9038 2.275 2.275 2.283 2.275 2.519 2,692,733 2.3595 -9.97%
2020-03-16 0 3.110 3.040 3.110 2.900 3.250 2,299,200 7,011,672 3.0496 2.527 2.470 2.527 2.356 2.641 2,829,584 2.4780 -3.72%
2020-03-13 0 3.230 3.160 3.230 3.130 3.390 1,368,000 4,371,900 3.1958 2.625 2.568 2.625 2.543 2.755 1,683,573 2.5968 -4.72%
2020-03-12 0 3.390 3.350 3.400 3.240 3.480 1,380,000 4,622,160 3.3494 2.755 2.722 2.763 2.633 2.828 1,698,341 2.7216 -3.14%
2020-03-11 0 3.500 3.440 3.500 3.340 3.650 1,288,000 4,493,120 3.4884 2.844 2.795 2.844 2.714 2.966 1,585,119 2.8346 0.00%
2020-03-10 0 3.500 3.500 3.510 3.240 3.530 2,420,000 8,143,280 3.3650 2.844 2.844 2.852 2.633 2.868 2,978,251 2.7342 2.34%
2020-03-09 0 3.420 3.370 3.420 3.270 3.420 1,574,000 5,249,620 3.3352 2.779 2.738 2.779 2.657 2.779 1,937,094 2.7100 2.09%
2020-03-06 0 3.350 3.300 3.340 3.300 3.420 1,510,000 5,055,240 3.3478 2.722 2.681 2.714 2.681 2.779 1,858,330 2.7203 -2.05%
2020-03-05 0 3.420 3.360 3.420 3.320 3.420 1,490,000 5,036,360 3.3801 2.779 2.730 2.779 2.698 2.779 1,833,716 2.7465 3.01%
2020-03-04 0 3.320 3.280 3.320 3.290 3.410 2,026,000 6,749,500 3.3314 2.698 2.665 2.698 2.673 2.771 2,493,362 2.7070 -2.64%
2020-03-03 0 3.410 3.390 3.410 3.360 3.480 1,836,000 6,262,600 3.4110 2.771 2.755 2.771 2.730 2.828 2,259,532 2.7716 0.89%
2020-03-02 0 3.380 3.310 3.380 3.110 3.380 1,758,000 5,689,380 3.2363 2.746 2.690 2.746 2.527 2.746 2,163,539 2.6297 5.63%
2020-02-28 0 3.200 3.190 3.200 3.180 3.320 1,278,000 4,133,300 3.2342 2.600 2.592 2.600 2.584 2.698 1,572,812 2.6280 -4.48%
2020-02-27 0 3.350 3.330 3.350 3.320 3.450 2,272,000 7,786,880 3.4273 2.722 2.706 2.722 2.698 2.803 2,796,110 2.7849 -2.33%
2020-02-26 0 3.430 3.400 3.430 3.360 3.450 1,766,000 6,036,880 3.4184 2.787 2.763 2.787 2.730 2.803 2,173,385 2.7776 0.00%
2020-02-25 0 3.430 3.410 3.430 3.230 3.430 2,454,000 8,103,080 3.3020 2.787 2.771 2.787 2.625 2.787 3,020,094 2.6831 3.00%
2020-02-24 0 3.330 3.320 3.330 3.310 3.370 1,698,000 5,666,100 3.3369 2.706 2.698 2.706 2.690 2.738 2,089,698 2.7114 0.30%
2020-02-21 0 3.320 3.320 3.350 3.280 3.400 1,750,000 5,877,040 3.3583 2.698 2.698 2.722 2.665 2.763 2,153,694 2.7288 0.00%
2020-02-20 0 3.320 3.320 3.330 3.270 3.410 1,848,000 6,185,060 3.3469 2.698 2.698 2.706 2.657 2.771 2,274,301 2.7195 0.00%
2020-02-19 0 3.320 3.310 3.320 3.320 3.520 1,682,000 5,782,860 3.4381 2.698 2.690 2.698 2.698 2.860 2,070,007 2.7936 -4.05%
2020-02-18 0 3.460 3.430 3.460 3.410 3.500 1,432,000 4,959,400 3.4633 2.811 2.787 2.811 2.771 2.844 1,762,337 2.8141 0.00%
2020-02-17 0 3.460 3.440 3.460 3.250 3.590 2,698,000 9,278,460 3.4390 2.811 2.795 2.811 2.641 2.917 3,320,380 2.7944 -1.98%
2020-02-14 0 3.530 3.510 3.530 3.380 3.550 2,570,000 8,967,180 3.4892 2.868 2.852 2.868 2.746 2.885 3,162,853 2.8352 1.15%
2020-02-13 0 3.490 3.460 3.490 3.430 3.520 2,738,000 9,513,660 3.4747 2.836 2.811 2.836 2.787 2.860 3,369,608 2.8234 1.45%
2020-02-12 0 3.440 3.430 3.440 3.240 3.470 3,676,000 12,228,320 3.3265 2.795 2.787 2.795 2.633 2.820 4,523,988 2.7030 2.99%
2020-02-11 0 3.340 3.330 3.340 3.290 3.400 3,018,000 10,063,600 3.3345 2.714 2.706 2.714 2.673 2.763 3,714,199 2.7095 1.83%
2020-02-10 0 3.280 3.230 3.280 3.190 3.290 1,740,000 5,600,240 3.2185 2.665 2.625 2.665 2.592 2.673 2,141,387 2.6152 1.86%
2020-02-07 0 3.220 3.200 3.220 3.120 3.380 3,590,000 11,555,960 3.2189 2.616 2.600 2.616 2.535 2.746 4,418,149 2.6156 -2.42%
2020-02-06 0 3.300 3.240 3.300 2.950 3.320 4,716,000 15,070,960 3.1957 2.681 2.633 2.681 2.397 2.698 5,803,897 2.5967 9.63%
2020-02-05 0 3.010 3.000 3.010 2.770 3.080 3,509,000 10,070,570 2.8699 2.446 2.438 2.446 2.251 2.503 4,318,464 2.3320 7.50%
2020-02-04 0 2.800 2.780 2.800 2.750 2.890 2,653,930 7,404,483 2.7900 2.275 2.259 2.275 2.235 2.348 3,266,144 2.2670 1.08%
2020-02-03 0 2.770 2.770 2.800 2.600 2.810 2,610,000 7,097,080 2.7192 2.251 2.251 2.275 2.113 2.283 3,212,080 2.2095 6.54%
2020-01-31 0 2.600 2.560 2.600 2.570 2.650 760,000 1,982,940 2.6091 2.113 2.080 2.113 2.088 2.153 935,318 2.1201 -0.38%
2020-01-30 0 2.610 2.570 2.620 2.570 2.740 384,000 1,028,200 2.6776 2.121 2.088 2.129 2.088 2.226 472,582 2.1757 -2.97%
2020-01-29 0 2.690 2.660 2.690 2.660 2.750 1,008,000 2,729,640 2.7080 2.186 2.161 2.186 2.161 2.235 1,240,528 2.2004 -1.47%
2020-01-24 0 2.730 2.730 2.750 2.610 2.750 3,594,000 9,546,640 2.6563 2.218 2.218 2.235 2.121 2.235 4,423,072 2.1584 2.25%
2020-01-23 0 2.670 2.620 2.670 2.630 2.790 734,000 1,972,100 2.6868 2.170 2.129 2.170 2.137 2.267 903,321 2.1832 0.38%
2020-01-22 0 2.660 2.590 2.650 2.510 2.690 1,752,000 4,531,900 2.5867 2.161 2.105 2.153 2.040 2.186 2,156,155 2.1018 3.91%
2020-01-21 0 2.560 2.550 2.560 2.550 2.680 1,104,000 2,842,760 2.5750 2.080 2.072 2.080 2.072 2.178 1,358,673 2.0923 -3.76%
2020-01-20 0 2.660 2.610 2.660 2.540 2.680 4,748,000 12,335,940 2.5981 2.161 2.121 2.161 2.064 2.178 5,843,279 2.1111 -0.75%
2020-01-17 0 2.680 2.660 2.680 2.650 2.730 497,939 1,336,096 2.6833 2.178 2.161 2.178 2.153 2.218 612,805 2.1803 -0.74%
2020-01-16 0 2.700 2.680 2.700 2.660 2.850 10,106,000 24,460,200 2.4204 2.194 2.178 2.194 2.161 2.316 12,437,274 1.9667 1.50%
2020-01-15 0 2.660 2.630 2.660 2.470 2.790 827,000 2,161,120 2.6132 2.161 2.137 2.161 2.007 2.267 1,017,774 2.1234 7.26%
2020-01-14 0 2.480 2.460 2.480 2.460 2.500 1,070,045 2,652,572 2.4789 2.015 1.999 2.015 1.999 2.031 1,316,885 2.0143 -0.80%
2020-01-13 0 2.500 2.490 2.500 2.420 2.550 1,246,000 3,088,120 2.4784 2.031 2.023 2.031 1.966 2.072 1,533,430 2.0139 0.00%
2020-01-10 0 2.500 2.480 2.500 2.410 2.530 784,000 1,938,400 2.4724 2.031 2.015 2.031 1.958 2.056 964,855 2.0090 3.73%
2020-01-09 0 2.410 2.410 2.430 2.390 2.450 378,000 914,680 2.4198 1.958 1.958 1.975 1.942 1.991 465,198 1.9662 0.42%
2020-01-08 0 2.400 2.400 2.420 2.390 2.560 2,198,000 5,351,660 2.4348 1.950 1.950 1.966 1.942 2.080 2,705,039 1.9784 -1.64%
2020-01-07 0 2.440 2.400 2.440 2.390 2.490 1,516,000 3,664,360 2.4171 1.983 1.950 1.983 1.942 2.023 1,865,714 1.9641 -2.01%
2020-01-06 0 2.490 2.460 2.490 2.460 2.540 618,000 1,549,060 2.5066 2.023 1.999 2.023 1.999 2.064 760,562 2.0367 -1.19%
2020-01-03 0 2.520 2.500 2.520 2.460 2.630 970,000 2,463,540 2.5397 2.048 2.031 2.048 1.999 2.137 1,193,762 2.0637 -3.08%
2020-01-02 0 2.600 2.580 2.600 2.550 2.730 1,118,000 2,952,440 2.6408 2.113 2.096 2.113 2.072 2.218 1,375,903 2.1458 -3.70%
2019-12-31 0 2.700 2.670 2.700 2.630 2.710 542,000 1,451,580 2.6782 2.194 2.170 2.194 2.137 2.202 667,030 2.1762 1.50%
2019-12-30 0 2.660 2.630 2.660 2.610 2.700 600,000 1,597,660 2.6628 2.161 2.137 2.161 2.121 2.194 738,409 2.1637 -1.48%
2019-12-27 0 2.700 2.660 2.700 2.530 2.870 2,374,000 6,267,620 2.6401 2.194 2.161 2.194 2.056 2.332 2,921,639 2.1452 -3.91%
2019-12-24 0 2.810 2.760 2.810 2.740 2.830 1,008,000 2,823,100 2.8007 2.283 2.243 2.283 2.226 2.300 1,240,528 2.2757 2.55%
2019-12-23 0 2.740 2.720 2.740 2.680 2.790 718,000 1,956,560 2.7250 2.226 2.210 2.226 2.178 2.267 883,630 2.2142 2.24%
2019-12-20 0 2.680 2.650 2.680 2.650 2.690 704,000 1,880,520 2.6712 2.178 2.153 2.178 2.153 2.186 866,400 2.1705 0.00%
2019-12-19 0 2.680 2.640 2.680 2.550 2.700 1,336,000 3,518,620 2.6337 2.178 2.145 2.178 2.072 2.194 1,644,191 2.1400 4.69%
2019-12-18 0 2.560 2.530 2.560 2.510 2.590 838,000 2,129,860 2.5416 2.080 2.056 2.080 2.040 2.105 1,031,312 2.0652 0.39%
2019-12-17 0 2.550 2.540 2.550 2.500 2.640 1,148,000 2,951,920 2.5714 2.072 2.064 2.072 2.031 2.145 1,412,823 2.0894 0.00%
2019-12-16 0 2.550 2.550 2.560 2.540 2.650 1,228,200 3,164,684 2.5767 2.072 2.072 2.080 2.064 2.153 1,511,524 2.0937 -1.92%
2019-12-13 0 2.600 2.570 2.600 2.570 2.690 326,000 847,920 2.6010 2.113 2.088 2.113 2.088 2.186 401,202 2.1134 -1.52%
2019-12-12 0 2.640 2.630 2.640 2.640 2.760 1,820,000 4,916,080 2.7011 2.145 2.137 2.145 2.145 2.243 2,239,841 2.1948 -2.22%
2019-12-11 0 2.700 2.670 2.700 2.560 2.700 1,920,000 5,074,340 2.6429 2.194 2.170 2.194 2.080 2.194 2,362,910 2.1475 3.85%
2019-12-10 0 2.600 2.580 2.600 2.450 2.600 1,864,000 4,677,400 2.5093 2.113 2.096 2.113 1.991 2.113 2,293,992 2.0390 4.84%
2019-12-09 0 2.480 2.440 2.480 2.410 2.510 960,000 2,376,500 2.4755 2.015 1.983 2.015 1.958 2.040 1,181,455 2.0115 -0.80%
2019-12-06 0 2.500 2.460 2.500 2.450 2.520 1,406,000 3,510,960 2.4971 2.031 1.999 2.031 1.991 2.048 1,730,339 2.0291 0.00%
2019-12-05 0 2.500 2.470 2.500 2.460 2.520 1,078,000 2,681,680 2.4876 2.031 2.007 2.031 1.999 2.048 1,326,675 2.0214 0.81%
2019-12-04 0 2.480 2.460 2.480 2.450 2.550 1,166,000 2,919,020 2.5034 2.015 1.999 2.015 1.991 2.072 1,434,975 2.0342 0.00%
2019-12-03 0 2.480 2.450 2.480 2.430 2.490 1,254,000 3,086,320 2.4612 2.015 1.991 2.015 1.975 2.023 1,543,275 1.9999 2.06%
2019-12-02 0 2.430 2.390 2.430 2.360 2.450 1,396,000 3,357,920 2.4054 1.975 1.942 1.975 1.918 1.991 1,718,032 1.9545 2.97%
2019-11-29 0 2.360 2.330 2.360 2.310 2.400 932,000 2,194,020 2.3541 1.918 1.893 1.918 1.877 1.950 1,146,996 1.9128 -2.88%
2019-11-28 0 2.430 2.400 2.430 2.340 2.450 1,508,000 3,626,460 2.4048 1.975 1.950 1.975 1.901 1.991 1,855,869 1.9540 0.00%
2019-11-27 0 2.430 2.400 2.420 2.350 2.510 1,486,000 3,581,800 2.4104 1.975 1.950 1.966 1.910 2.040 1,828,794 1.9586 3.40%
2019-11-26 0 2.350 2.340 2.350 2.270 2.350 2,788,000 6,429,800 2.3062 1.910 1.901 1.910 1.845 1.910 3,431,142 1.8740 3.07%
2019-11-25 0 2.280 2.260 2.280 2.210 2.300 1,804,000 4,067,800 2.2549 1.853 1.836 1.853 1.796 1.869 2,220,151 1.8322 1.79%
2019-11-22 0 2.240 2.200 2.240 2.150 2.240 2,346,000 5,108,400 2.1775 1.820 1.788 1.820 1.747 1.820 2,887,180 1.7693 3.23%
2019-11-21 0 2.170 2.140 2.170 2.130 2.170 1,604,000 3,448,480 2.1499 1.763 1.739 1.763 1.731 1.763 1,974,014 1.7469 0.46%
2019-11-20 0 2.160 2.130 2.160 2.100 2.160 1,756,000 3,740,220 2.1300 1.755 1.731 1.755 1.706 1.755 2,161,078 1.7307 0.47%
2019-11-19 0 2.150 2.100 2.150 2.080 2.150 1,870,000 3,979,780 2.1282 1.747 1.706 1.747 1.690 1.747 2,301,376 1.7293 0.47%
2019-11-18 0 2.140 2.100 2.140 2.080 2.160 1,172,000 2,495,800 2.1295 1.739 1.706 1.739 1.690 1.755 1,442,359 1.7304 0.47%
2019-11-15 0 2.130 2.070 2.130 2.060 2.130 668,000 1,386,000 2.0749 1.731 1.682 1.731 1.674 1.731 822,096 1.6859 2.90%
2019-11-14 0 2.070 2.050 2.080 2.030 2.110 1,122,000 2,333,280 2.0796 1.682 1.666 1.690 1.649 1.714 1,380,825 1.6898 -1.90%
2019-11-13 0 2.110 2.090 2.110 2.040 2.110 732,000 1,508,940 2.0614 1.714 1.698 1.714 1.658 1.714 900,859 1.6750 0.96%
2019-11-12 0 2.090 2.070 2.100 2.050 2.100 696,000 1,444,260 2.0751 1.698 1.682 1.706 1.666 1.706 856,555 1.6861 1.95%
2019-11-11 0 2.050 2.040 2.050 2.050 2.110 898,000 1,868,560 2.0808 1.666 1.658 1.666 1.666 1.714 1,105,153 1.6908 -2.84%
2019-11-08 0 2.110 2.100 2.110 2.080 2.130 798,000 1,671,620 2.0948 1.714 1.706 1.714 1.690 1.731 982,084 1.7021 0.96%
2019-11-07 0 2.090 2.090 2.110 2.060 2.130 902,000 1,899,780 2.1062 1.698 1.698 1.714 1.674 1.731 1,110,075 1.7114 0.48%
2019-11-06 0 2.080 2.070 2.130 1.970 2.120 1,320,000 2,736,240 2.0729 1.690 1.682 1.731 1.601 1.723 1,624,500 1.6844 6.12%
2019-11-05 0 1.960 1.960 1.970 1.960 2.190 2,640,000 5,442,560 2.0616 1.593 1.593 1.601 1.593 1.780 3,249,001 1.6751 -7.98%
2019-11-04 0 2.130 2.120 2.130 2.130 2.180 922,000 1,991,240 2.1597 1.731 1.723 1.731 1.731 1.771 1,134,689 1.7549 -1.84%
2019-11-01 0 2.170 2.160 2.170 2.110 2.200 870,000 1,881,760 2.1629 1.763 1.755 1.763 1.714 1.788 1,070,693 1.7575 1.40%
2019-10-31 0 2.140 2.140 2.160 2.090 2.250 862,000 1,853,560 2.1503 1.739 1.739 1.755 1.698 1.828 1,060,848 1.7472 -4.04%
2019-10-30 0 2.230 2.190 2.230 2.180 2.290 1,878,000 4,200,220 2.2365 1.812 1.780 1.812 1.771 1.861 2,311,221 1.8173 0.00%
2019-10-29 0 2.230 2.220 2.230 2.100 2.240 1,870,000 4,050,040 2.1658 1.812 1.804 1.812 1.706 1.820 2,301,376 1.7598 6.19%
2019-10-28 0 2.100 2.100 2.160 2.070 2.160 1,088,000 2,307,540 2.1209 1.706 1.706 1.755 1.682 1.755 1,338,982 1.7234 -2.78%
2019-10-25 0 2.160 2.110 2.160 2.070 2.170 1,014,000 2,146,880 2.1172 1.755 1.714 1.755 1.682 1.763 1,247,912 1.7204 -0.46%
2019-10-24 0 2.170 2.140 2.170 2.030 2.190 1,994,000 4,219,320 2.1160 1.763 1.739 1.763 1.649 1.780 2,453,980 1.7194 6.37%
2019-10-23 0 2.040 2.040 2.050 2.030 2.110 1,916,000 3,990,420 2.0827 1.658 1.658 1.666 1.649 1.714 2,357,987 1.6923 -0.49%
2019-10-22 0 2.050 2.050 2.080 2.050 2.130 1,594,000 3,310,160 2.0766 1.666 1.666 1.690 1.666 1.731 1,961,707 1.6874 -0.97%
2019-10-21 0 2.070 2.060 2.070 2.040 2.140 1,574,000 3,269,860 2.0774 1.682 1.674 1.682 1.658 1.739 1,937,094 1.6880 -2.36%
2019-10-18 0 2.120 2.100 2.120 2.060 2.170 1,866,000 3,935,400 2.1090 1.723 1.706 1.723 1.674 1.763 2,296,453 1.7137 1.92%
2019-10-17 0 2.080 2.060 2.080 1.990 2.100 2,584,000 5,244,600 2.0296 1.690 1.674 1.690 1.617 1.706 3,180,083 1.6492 5.05%
2019-10-16 0 1.980 1.980 2.000 1.980 2.010 956,000 1,904,260 1.9919 1.609 1.609 1.625 1.609 1.633 1,176,532 1.6185 -1.00%
2019-10-15 0 2.000 1.980 2.000 1.970 2.010 1,126,000 2,243,460 1.9924 1.625 1.609 1.625 1.601 1.633 1,385,748 1.6190 1.01%
2019-10-14 0 1.980 1.960 1.990 1.940 2.020 1,298,000 2,571,780 1.9813 1.609 1.593 1.617 1.576 1.641 1,597,425 1.6100 1.02%
2019-10-11 0 1.960 1.940 1.960 1.900 1.960 566,000 1,088,580 1.9233 1.593 1.576 1.593 1.544 1.593 696,566 1.5628 3.16%
2019-10-10 0 1.900 1.890 1.930 1.890 1.960 822,000 1,589,860 1.9341 1.544 1.536 1.568 1.536 1.593 1,011,621 1.5716 -3.55%
2019-10-09 0 1.970 1.960 1.970 1.880 2.000 1,612,000 3,149,160 1.9536 1.601 1.593 1.601 1.528 1.625 1,983,860 1.5874 2.07%
2019-10-08 0 1.930 1.880 1.930 1.890 1.990 2,214,000 4,236,020 1.9133 1.568 1.528 1.568 1.536 1.617 2,724,730 1.5547 -1.03%
2019-10-04 0 1.950 1.950 1.980 1.930 2.030 558,000 1,094,180 1.9609 1.584 1.584 1.609 1.568 1.649 686,721 1.5933 -1.52%
2019-10-03 0 1.980 1.960 1.990 1.940 2.100 2,482,000 5,003,480 2.0159 1.609 1.593 1.617 1.576 1.706 3,054,553 1.6380 0.51%
2019-10-02 0 1.970 1.970 1.980 1.880 1.990 1,706,000 3,255,520 1.9083 1.601 1.601 1.609 1.528 1.617 2,099,544 1.5506 4.79%
2019-09-30 0 1.880 1.860 1.890 1.860 1.920 3,850,000 7,304,340 1.8972 1.528 1.511 1.536 1.511 1.560 4,738,126 1.5416 -1.05%
2019-09-27 0 1.900 1.880 1.910 1.790 1.930 3,106,000 5,788,900 1.8638 1.544 1.528 1.552 1.454 1.568 3,822,499 1.5144 1.06%
2019-09-26 0 1.880 1.840 1.880 1.820 1.920 858,000 1,599,560 1.8643 1.528 1.495 1.528 1.479 1.560 1,055,925 1.5148 0.00%
2019-09-25 0 1.880 1.850 1.900 1.850 2.040 2,448,000 4,820,500 1.9692 1.528 1.503 1.544 1.503 1.658 3,012,710 1.6001 -6.47%
2019-09-24 0 2.010 2.000 2.020 1.960 2.110 2,270,000 4,559,460 2.0086 1.633 1.625 1.641 1.593 1.714 2,793,648 1.6321 1.52%
2019-09-23 0 1.980 1.980 1.990 1.770 2.020 3,158,000 5,928,520 1.8773 1.609 1.609 1.617 1.438 1.641 3,886,494 1.5254 10.00%
2019-09-20 0 1.800 1.780 1.800 1.730 1.810 572,000 1,010,880 1.7673 1.463 1.446 1.463 1.406 1.471 703,950 1.4360 0.56%
2019-09-19 0 1.790 1.780 1.790 1.780 1.850 950,000 1,718,480 1.8089 1.454 1.446 1.454 1.446 1.503 1,169,148 1.4699 -0.08%
2019-09-18 0 1.840 1.810 1.850 1.730 1.850 1,028,000 1,818,100 1.7686 1.456 1.432 1.464 1.369 1.464 1,299,392 1.3992 6.36%
2019-09-17 0 1.730 1.720 1.730 1.720 1.750 902,000 1,561,320 1.7310 1.369 1.361 1.369 1.361 1.384 1,140,128 1.3694 -1.14%
2019-09-16 0 1.750 1.740 1.780 1.740 1.770 628,000 1,105,600 1.7605 1.384 1.377 1.408 1.377 1.400 793,792 1.3928 -1.69%
2019-09-13 0 1.780 1.750 1.790 1.750 1.800 748,000 1,332,360 1.7812 1.408 1.384 1.416 1.384 1.424 945,472 1.4092 1.14%
2019-09-12 0 1.760 1.760 1.790 1.750 1.790 548,000 969,700 1.7695 1.392 1.392 1.416 1.384 1.416 692,672 1.3999 -2.22%
2019-09-11 0 1.800 1.770 1.800 1.750 1.810 1,056,000 1,889,680 1.7895 1.424 1.400 1.424 1.384 1.432 1,334,783 1.4157 0.56%
2019-09-10 0 1.790 1.760 1.800 1.770 1.810 1,212,000 2,175,340 1.7948 1.416 1.392 1.424 1.400 1.432 1,531,967 1.4200 0.00%
2019-09-09 0 1.790 1.790 1.800 1.760 1.810 904,000 1,622,080 1.7943 1.416 1.416 1.424 1.392 1.432 1,142,656 1.4196 2.29%
2019-09-06 0 1.750 1.760 1.770 1.700 1.900 3,734,000 6,649,060 1.7807 1.384 1.392 1.400 1.345 1.503 4,719,774 1.4088 -5.41%
2019-09-05 0 1.850 1.820 1.850 1.820 1.870 1,478,000 2,725,920 1.8443 1.464 1.440 1.464 1.440 1.479 1,868,191 1.4591 1.09%
2019-09-04 0 1.830 1.820 1.840 1.760 1.880 2,084,000 3,760,460 1.8044 1.448 1.440 1.456 1.392 1.487 2,634,175 1.4276 0.00%
2019-09-03 0 1.830 1.810 1.850 1.810 1.990 2,346,000 4,431,100 1.8888 1.448 1.432 1.464 1.432 1.574 2,965,343 1.4943 -7.58%
2019-09-02 0 1.980 1.950 1.990 1.920 2.050 3,304,000 6,562,680 1.9863 1.566 1.543 1.574 1.519 1.622 4,176,254 1.5714 3.13%
2019-08-30 0 1.920 1.910 1.920 1.860 1.960 1,448,000 2,780,580 1.9203 1.519 1.511 1.519 1.472 1.551 1,830,271 1.5192 0.52%
2019-08-29 0 1.910 1.880 1.920 1.860 1.960 1,918,000 3,653,480 1.9048 1.511 1.487 1.519 1.472 1.551 2,424,351 1.5070 -1.04%
2019-08-28 0 1.930 1.920 1.930 1.820 1.990 4,972,000 9,625,320 1.9359 1.527 1.519 1.527 1.440 1.574 6,284,606 1.5316 5.46%
2019-08-27 0 1.830 1.810 1.840 1.750 1.840 1,708,000 3,104,080 1.8174 1.448 1.432 1.456 1.384 1.456 2,158,911 1.4378 4.57%
2019-08-26 0 1.750 1.720 1.750 1.680 1.750 1,124,000 1,919,540 1.7078 1.384 1.361 1.384 1.329 1.384 1,420,735 1.3511 -0.57%
2019-08-23 0 1.760 1.750 1.760 1.750 1.810 770,000 1,368,120 1.7768 1.392 1.384 1.392 1.384 1.432 973,280 1.4057 -1.68%
2019-08-22 0 1.790 1.760 1.790 1.690 1.790 1,242,000 2,170,000 1.7472 1.416 1.392 1.416 1.337 1.416 1,569,887 1.3823 4.07%
2019-08-21 0 1.720 1.710 1.740 1.700 1.800 1,026,000 1,782,460 1.7373 1.361 1.353 1.377 1.345 1.424 1,296,864 1.3744 -3.37%
2019-08-20 0 1.780 1.760 1.780 1.770 1.920 1,958,000 3,567,320 1.8219 1.408 1.392 1.408 1.400 1.519 2,474,911 1.4414 0.00%
2019-08-19 0 1.780 1.770 1.790 1.560 1.810 5,108,000 8,442,620 1.6528 1.408 1.400 1.416 1.234 1.432 6,456,510 1.3076 11.25%
2019-08-16 0 1.600 1.560 1.600 1.500 1.600 5,540,000 8,480,760 1.5308 1.266 1.234 1.266 1.187 1.266 7,002,557 1.2111 3.90%
2019-08-15 0 1.540 1.530 1.540 1.500 1.540 828,000 1,255,920 1.5168 1.218 1.210 1.218 1.187 1.218 1,046,592 1.2000 0.00%
2019-08-14 0 1.540 1.520 1.550 1.520 1.570 880,000 1,357,000 1.5420 1.218 1.203 1.226 1.203 1.242 1,112,320 1.2200 0.65%
2019-08-13 0 1.530 1.510 1.530 1.520 1.560 1,032,000 1,588,680 1.5394 1.210 1.195 1.210 1.203 1.234 1,304,448 1.2179 -2.55%
2019-08-12 0 1.570 1.560 1.570 1.550 1.570 926,000 1,447,820 1.5635 1.242 1.234 1.242 1.226 1.242 1,170,464 1.2370 0.00%
2019-08-09 0 1.570 1.560 1.570 1.560 1.600 744,000 1,170,340 1.5730 1.242 1.234 1.242 1.234 1.266 940,416 1.2445 0.00%
2019-08-08 0 1.570 1.540 1.570 1.540 1.580 310,000 484,540 1.5630 1.242 1.218 1.242 1.218 1.250 391,840 1.2366 -1.26%
2019-08-07 0 1.590 1.580 1.590 1.550 1.600 886,000 1,392,940 1.5722 1.258 1.250 1.258 1.226 1.266 1,119,904 1.2438 1.27%
2019-08-06 0 1.570 1.550 1.570 1.530 1.580 1,814,000 2,834,580 1.5626 1.242 1.226 1.242 1.210 1.250 2,292,895 1.2362 -3.09%
2019-08-05 0 1.620 1.600 1.620 1.590 1.700 854,000 1,390,620 1.6284 1.282 1.266 1.282 1.258 1.345 1,079,456 1.2883 -2.99%
2019-08-02 0 1.670 1.660 1.670 1.660 1.690 2,422,000 4,059,700 1.6762 1.321 1.313 1.321 1.313 1.337 3,061,407 1.3261 -1.76%
2019-08-01 0 1.700 1.680 1.690 1.680 1.710 898,000 1,523,640 1.6967 1.345 1.329 1.337 1.329 1.353 1,135,072 1.3423 -1.16%
2019-07-31 0 1.720 1.700 1.720 1.680 1.740 1,038,000 1,776,580 1.7115 1.361 1.345 1.361 1.329 1.377 1,312,031 1.3541 1.18%
2019-07-30 0 1.700 1.690 1.700 1.690 1.760 1,750,000 3,005,680 1.7175 1.345 1.337 1.345 1.337 1.392 2,211,999 1.3588 -1.16%
2019-07-29 0 1.720 1.710 1.720 1.690 1.800 2,154,000 3,749,600 1.7408 1.361 1.353 1.361 1.337 1.424 2,722,655 1.3772 1.78%
2019-07-26 0 1.690 1.680 1.690 1.650 1.690 1,022,000 1,715,000 1.6781 1.337 1.329 1.337 1.305 1.337 1,291,808 1.3276 0.60%
2019-07-25 0 1.680 1.670 1.680 1.650 1.700 1,900,000 3,181,000 1.6742 1.329 1.321 1.329 1.305 1.345 2,401,599 1.3245 -1.18%
2019-07-24 0 1.700 1.690 1.700 1.680 1.730 1,510,000 2,554,320 1.6916 1.345 1.337 1.345 1.329 1.369 1,908,639 1.3383 -1.16%
2019-07-23 0 1.720 1.690 1.720 1.680 1.740 2,250,000 3,824,780 1.6999 1.361 1.337 1.361 1.329 1.377 2,843,999 1.3449 0.00%
2019-07-22 0 1.720 1.700 1.720 1.700 1.800 1,516,000 2,650,320 1.7482 1.361 1.345 1.361 1.345 1.424 1,916,223 1.3831 0.00%
2019-07-19 0 1.720 1.710 1.720 1.700 1.740 1,712,000 2,927,240 1.7098 1.361 1.353 1.361 1.345 1.377 2,163,967 1.3527 0.00%
2019-07-18 0 1.720 1.710 1.730 1.700 1.770 3,502,000 6,031,680 1.7224 1.361 1.353 1.369 1.345 1.400 4,426,526 1.3626 -2.27%
2019-07-17 0 1.760 1.750 1.760 1.670 1.820 6,318,000 11,183,560 1.7701 1.392 1.384 1.392 1.321 1.440 7,985,949 1.4004 5.39%
2019-07-16 0 1.670 1.660 1.670 1.650 1.690 1,544,000 2,570,180 1.6646 1.321 1.313 1.321 1.305 1.337 1,951,615 1.3170 -1.18%
2019-07-15 0 1.690 1.680 1.690 1.660 1.720 2,122,000 3,564,200 1.6796 1.337 1.329 1.337 1.313 1.361 2,682,207 1.3288 0.00%
2019-07-12 0 1.690 1.680 1.700 1.670 1.740 2,280,000 3,866,880 1.6960 1.337 1.329 1.345 1.321 1.377 2,881,919 1.3418 -0.59%
2019-07-11 0 1.700 1.680 1.700 1.640 1.780 5,768,000 9,821,780 1.7028 1.345 1.329 1.345 1.297 1.408 7,290,749 1.3472 -1.73%
2019-07-10 0 1.730 1.720 1.750 1.710 1.830 6,626,000 11,687,840 1.7639 1.369 1.361 1.384 1.353 1.448 8,375,261 1.3955 0.58%
2019-07-09 0 1.720 1.700 1.720 1.530 1.830 13,898,000 24,095,260 1.7337 1.361 1.345 1.361 1.210 1.448 17,567,065 1.3716 10.97%
2019-07-08 0 1.550 1.550 1.560 1.460 1.630 9,678,000 14,951,340 1.5449 1.226 1.226 1.234 1.155 1.290 12,232,987 1.2222 -1.90%
2019-07-05 0 1.580 1.570 1.580 1.520 1.800 29,060,000 46,867,540 1.6128 1.250 1.242 1.250 1.203 1.424 36,731,826 1.2759 -7.60%
2019-07-04 0 1.710 1.690 1.700 1.640 2.640 141,804,200 320,989,140 2.2636 1.353 1.337 1.345 1.297 2.089 179,240,440 1.7908

Webb-site Database - Powered By Linux Group

Back to top