ETHK Labs Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01931  2019-07-12    
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 1.280 1.280 1.300 1.270 1.530 10,624,000 14,303,530 1.3463 1.280 1.280 1.300 1.270 1.530 10,624,000 1.3463 -14.09%
2026-02-02 0 1.490 1.460 1.490 1.410 1.490 3,150,000 4,554,624 1.4459 1.490 1.460 1.490 1.410 1.490 3,150,000 1.4459 2.05%
2026-01-30 0 1.460 1.460 1.470 1.450 1.560 7,820,000 11,630,620 1.4873 1.460 1.460 1.470 1.450 1.560 7,820,000 1.4873 -6.41%
2026-01-29 0 1.560 1.560 1.580 1.540 1.810 15,755,000 25,575,960 1.6234 1.560 1.560 1.580 1.540 1.810 15,755,000 1.6234 -12.36%
2026-01-28 0 1.780 1.780 1.800 1.560 1.940 23,287,000 40,781,130 1.7512 1.780 1.780 1.800 1.560 1.940 23,287,000 1.7512 11.25%
2026-01-27 0 1.600 1.600 1.620 1.400 1.870 21,457,000 35,120,560 1.6368 1.600 1.600 1.620 1.400 1.870 21,457,000 1.6368 -14.44%
2026-01-26 0 1.870 1.840 1.870 1.650 1.940 11,599,000 20,215,220 1.7428 1.870 1.840 1.870 1.650 1.940 11,599,000 1.7428 3.89%
2026-01-23 0 1.800 1.730 1.800 1.730 1.980 5,429,000 9,741,610 1.7944 1.800 1.730 1.800 1.730 1.980 5,429,000 1.7944 -5.26%
2026-01-22 0 1.900 1.860 1.900 1.860 2.010 2,612,000 4,964,820 1.9008 1.900 1.860 1.900 1.860 2.010 2,612,000 1.9008 -5.00%
2026-01-21 0 2.000 1.990 2.000 1.920 2.020 992,000 1,965,130 1.9810 2.000 1.990 2.000 1.920 2.020 992,000 1.9810 -0.50%
2026-01-20 0 2.010 2.010 2.060 1.980 2.160 2,839,000 5,810,650 2.0467 2.010 2.010 2.060 1.980 2.160 2,839,000 2.0467 -5.19%
2026-01-19 0 2.120 2.100 2.140 2.060 2.200 2,441,000 5,191,600 2.1268 2.120 2.100 2.140 2.060 2.200 2,441,000 2.1268 -2.75%
2026-01-16 0 2.180 2.150 2.180 2.120 2.220 1,483,000 3,199,710 2.1576 2.180 2.150 2.180 2.120 2.220 1,483,000 2.1576 0.00%
2026-01-15 0 2.180 2.180 2.190 2.130 2.500 8,888,000 19,940,030 2.2435 2.180 2.180 2.190 2.130 2.500 8,888,000 2.2435 -12.80%
2026-01-14 0 2.500 2.480 2.500 2.360 2.610 4,738,000 11,603,560 2.4490 2.500 2.480 2.500 2.360 2.610 4,738,000 2.4490 2.04%
2026-01-13 0 2.450 2.450 2.470 2.370 2.680 4,874,000 12,300,820 2.5238 2.450 2.450 2.470 2.370 2.680 4,874,000 2.5238 5.15%
2026-01-09 0 2.330 2.320 2.330 2.270 2.480 2,090,600 4,890,996 2.3395 2.330 2.320 2.330 2.270 2.480 2,090,600 2.3395 -3.72%
2026-01-08 0 2.420 2.420 2.440 2.390 2.530 846,000 2,070,370 2.4472 2.420 2.420 2.440 2.390 2.530 846,000 2.4472 -3.20%
2026-01-07 0 2.500 2.500 2.510 2.370 2.550 912,000 2,231,540 2.4469 2.500 2.500 2.510 2.370 2.550 912,000 2.4469 5.04%
2026-01-06 0 2.380 2.360 2.380 2.260 2.490 1,186,000 2,748,620 2.3176 2.380 2.360 2.380 2.260 2.490 1,186,000 2.3176 -0.83%
2026-01-05 0 2.400 2.380 2.400 2.380 2.630 2,045,000 5,036,610 2.4629 2.400 2.380 2.400 2.380 2.630 2,045,000 2.4629 -8.40%
2025-12-31 0 2.620 2.620 2.690 2.530 2.750 1,524,000 4,018,330 2.6367 2.620 2.620 2.690 2.530 2.750 1,524,000 2.6367 -2.60%
2025-12-30 0 2.690 2.680 2.700 2.460 2.980 3,950,000 10,910,567 2.7622 2.690 2.680 2.700 2.460 2.980 3,950,000 2.7622 3.46%
2025-12-29 0 2.600 2.580 2.600 2.220 2.750 4,645,000 11,843,900 2.5498 2.600 2.580 2.600 2.220 2.750 4,645,000 2.5498 17.12%
2025-12-24 0 2.220 2.200 2.220 1.980 2.370 5,300,155 11,267,275 2.1258 2.220 2.200 2.220 1.980 2.370 5,300,155 2.1258 -7.88%
2025-12-23 0 2.410 2.380 2.410 2.170 2.750 4,988,000 11,601,063 2.3258 2.410 2.380 2.410 2.170 2.750 4,988,000 2.3258 -5.86%
2025-12-22 0 2.560 2.550 2.590 2.280 2.830 5,609,102 13,579,759 2.4210 2.560 2.550 2.590 2.280 2.830 5,609,102 2.4210 -8.24%
2025-12-19 0 2.790 2.760 2.790 2.710 3.270 2,927,000 8,505,656 2.9059 2.790 2.760 2.790 2.710 3.270 2,927,000 2.9059 -14.68%
2025-12-18 0 3.270 3.230 3.270 3.150 3.860 1,604,000 5,350,610 3.3358 3.270 3.230 3.270 3.150 3.860 1,604,000 3.3358 -15.06%
2025-12-17 0 3.850 3.830 3.850 3.850 4.020 374,000 1,460,690 3.9056 3.850 3.830 3.850 3.850 4.020 374,000 3.9056 -3.75%
2025-12-16 0 4.000 4.000 4.020 3.960 4.020 258,000 1,031,700 3.9988 4.000 4.000 4.020 3.960 4.020 258,000 3.9988 -0.50%
2025-12-15 0 4.020 3.970 4.020 3.900 4.110 376,000 1,514,730 4.0285 4.020 3.970 4.020 3.900 4.110 376,000 4.0285 0.75%
2025-12-12 0 3.990 3.990 4.040 3.940 4.250 495,000 2,002,380 4.0452 3.990 3.990 4.040 3.940 4.250 495,000 4.0452 -1.48%
2025-12-11 0 4.050 4.030 4.050 4.000 4.510 1,203,000 5,007,070 4.1622 4.050 4.030 4.050 4.000 4.510 1,203,000 4.1622 -10.20%
2025-12-10 0 4.510 4.490 4.510 4.470 5.010 1,944,000 8,938,340 4.5979 4.510 4.490 4.510 4.470 5.010 1,944,000 4.5979 -7.58%
2025-12-09 0 4.880 4.880 4.910 4.650 5.380 2,329,000 11,581,970 4.9729 4.880 4.880 4.910 4.650 5.380 2,329,000 4.9729 -5.61%
2025-12-08 0 5.170 5.140 5.170 5.140 5.610 2,673,000 13,850,060 5.1815 5.170 5.140 5.170 5.140 5.610 2,673,000 5.1815 -7.68%
2025-12-05 0 5.600 5.560 5.610 5.540 5.680 2,346,000 13,176,050 5.6164 5.600 5.560 5.610 5.540 5.680 2,346,000 5.6164 -0.88%
2025-12-04 0 5.650 5.650 5.690 5.500 5.920 2,331,000 13,293,410 5.7029 5.650 5.650 5.690 5.500 5.920 2,331,000 5.7029 2.36%
2025-12-03 0 5.520 5.470 5.520 5.380 5.640 515,000 2,817,185 5.4703 5.520 5.470 5.520 5.380 5.640 515,000 5.4703 -1.43%
2025-12-02 0 5.600 5.560 5.600 5.530 5.710 936,000 5,239,330 5.5976 5.600 5.560 5.600 5.530 5.710 936,000 5.5976 0.90%
2025-12-01 0 5.550 5.550 5.570 5.500 6.300 2,720,000 15,344,150 5.6412 5.550 5.550 5.570 5.500 6.300 2,720,000 5.6412 -15.01%
2025-11-28 0 6.530 6.530 6.550 6.360 6.590 2,702,000 17,568,850 6.5022 6.530 6.530 6.550 6.360 6.590 2,702,000 6.5022 0.93%
2025-11-27 0 6.470 6.460 6.520 6.300 6.750 2,238,000 14,685,390 6.5618 6.470 6.460 6.520 6.300 6.750 2,238,000 6.5618 2.05%
2025-11-26 0 6.340 6.340 6.410 6.220 6.460 2,093,000 13,332,660 6.3701 6.340 6.340 6.410 6.220 6.460 2,093,000 6.3701 0.79%
2025-11-25 0 6.290 6.290 6.320 6.140 6.600 2,845,000 17,879,020 6.2844 6.290 6.290 6.320 6.140 6.600 2,845,000 6.2844 -1.41%
2025-11-24 0 6.380 6.360 6.380 5.410 6.490 5,030,000 31,036,430 6.1703 6.380 6.360 6.380 5.410 6.490 5,030,000 6.1703 13.32%
2025-11-21 0 5.630 5.620 5.630 5.590 6.070 3,016,000 17,532,050 5.8130 5.630 5.620 5.630 5.590 6.070 3,016,000 5.8130 -3.76%
2025-11-20 0 5.850 5.840 5.930 5.770 6.090 2,374,400 14,048,004 5.9164 5.850 5.840 5.930 5.770 6.090 2,374,400 5.9164 -0.51%
2025-11-19 0 5.880 5.880 6.040 5.880 6.340 2,647,300 16,167,346 6.1071 5.880 5.880 6.040 5.880 6.340 2,647,300 6.1071 -5.92%
2025-11-18 0 6.250 6.250 6.260 5.540 6.250 3,705,000 21,870,420 5.9029 6.250 6.250 6.260 5.540 6.250 3,705,000 5.9029 0.00%
2025-11-17 0 6.250 6.250 6.280 5.900 6.380 3,050,000 18,459,790 6.0524 6.250 6.250 6.280 5.900 6.380 3,050,000 6.0524 4.34%
2025-11-14 0 5.990 5.970 6.000 5.740 6.200 2,608,000 15,599,940 5.9816 5.990 5.970 6.000 5.740 6.200 2,608,000 5.9816 -2.12%
2025-11-13 0 6.120 6.150 6.170 6.010 6.890 2,598,000 16,342,940 6.2906 6.120 6.150 6.170 6.010 6.890 2,598,000 6.2906 -8.93%
2025-11-12 0 6.720 6.720 6.800 6.580 8.030 4,825,198 33,093,812 6.8585 6.720 6.720 6.800 6.580 8.030 4,825,198 6.8585 -16.42%
2025-11-11 0 8.040 8.040 8.060 7.860 8.790 1,792,000 14,546,260 8.1173 8.040 8.040 8.060 7.860 8.790 1,792,000 8.1173 -5.63%
2025-11-10 0 8.520 8.520 8.600 6.760 8.770 4,510,000 34,859,310 7.7293 8.520 8.520 8.600 6.760 8.770 4,510,000 7.7293 25.85%
2025-11-07 0 6.770 6.730 6.770 6.390 6.850 2,292,000 15,257,540 6.6569 6.770 6.730 6.770 6.390 6.850 2,292,000 6.6569 3.68%
2025-11-06 0 6.530 6.520 6.530 5.600 6.780 3,545,000 22,559,460 6.3637 6.530 6.520 6.530 5.600 6.780 3,545,000 6.3637 7.40%
2025-11-05 0 6.080 6.050 6.080 4.900 6.500 9,852,000 55,543,045 5.6377 6.080 6.050 6.080 4.900 6.500 9,852,000 5.6377 1.84%
2025-11-04 0 5.970 5.800 5.980 4.410 6.510 13,408,000 70,206,255 5.2361 5.970 5.800 5.980 4.410 6.510 13,408,000 5.2361 -4.94%
2025-11-03 0 6.280 6.280 6.300 6.200 7.150 2,163,400 14,385,052 6.6493 6.280 6.280 6.300 6.200 7.150 2,163,400 6.6493 -10.16%
2025-10-31 0 6.990 6.900 6.990 6.530 7.400 2,083,000 14,261,520 6.8466 6.990 6.900 6.990 6.530 7.400 2,083,000 6.8466 0.58%
2025-10-30 0 6.950 6.950 7.000 6.580 8.210 3,353,400 23,761,731 7.0859 6.950 6.950 7.000 6.580 8.210 3,353,400 7.0859 -13.23%
2025-10-28 0 8.010 8.010 8.020 7.660 9.390 3,279,000 26,677,100 8.1357 8.010 8.010 8.020 7.660 9.390 3,279,000 8.1357 -12.55%
2025-10-27 0 9.160 9.160 9.170 9.070 9.330 1,685,500 15,500,060 9.1961 9.160 9.160 9.170 9.070 9.330 1,685,500 9.1961 0.55%
2025-10-24 0 9.110 9.120 9.230 9.010 9.400 1,703,000 15,748,920 9.2478 9.110 9.120 9.230 9.010 9.400 1,703,000 9.2478 -2.36%
2025-10-23 0 9.330 9.180 9.330 9.100 9.400 1,642,000 15,233,430 9.2774 9.330 9.180 9.330 9.100 9.400 1,642,000 9.2774 0.54%
2025-10-22 0 9.280 9.180 9.280 8.810 9.370 2,048,000 18,843,140 9.2008 9.280 9.180 9.280 8.810 9.370 2,048,000 9.2008 0.43%
2025-10-21 0 9.240 9.200 9.240 9.060 9.980 1,553,000 14,787,050 9.5216 9.240 9.200 9.240 9.060 9.980 1,553,000 9.5216 -2.01%
2025-10-20 0 9.430 9.310 9.430 8.520 9.560 2,596,000 24,003,380 9.2463 9.430 9.310 9.430 8.520 9.560 2,596,000 9.2463 6.92%
2025-10-17 0 8.820 8.690 8.830 8.640 9.000 1,787,000 15,761,610 8.8202 8.820 8.690 8.830 8.640 9.000 1,787,000 8.8202 -1.78%
2025-10-16 0 8.980 8.880 8.980 8.810 9.130 1,594,000 14,305,570 8.9746 8.980 8.880 8.980 8.810 9.130 1,594,000 8.9746 1.13%
2025-10-15 0 8.880 8.780 8.890 8.700 9.150 1,601,000 14,314,300 8.9408 8.880 8.780 8.890 8.700 9.150 1,601,000 8.9408 2.66%
2025-10-14 0 8.650 8.580 8.650 8.510 9.500 1,687,000 14,896,780 8.8303 8.650 8.580 8.650 8.510 9.500 1,687,000 8.8303 -2.59%
2025-10-13 0 8.880 8.820 8.960 8.600 9.270 1,641,000 14,653,280 8.9295 8.880 8.820 8.960 8.600 9.270 1,641,000 8.9295 -4.62%
2025-10-10 0 9.310 9.250 9.310 9.190 9.480 1,541,000 14,314,520 9.2891 9.310 9.250 9.310 9.190 9.480 1,541,000 9.2891 -2.62%
2025-10-09 0 9.560 9.500 9.560 9.140 9.680 1,495,000 14,225,300 9.5153 9.560 9.500 9.560 9.140 9.680 1,495,000 9.5153 1.27%
2025-10-08 0 9.440 9.350 9.450 9.250 9.900 1,590,000 14,947,740 9.4011 9.440 9.350 9.450 9.250 9.900 1,590,000 9.4011 -3.97%
2025-10-06 0 9.830 9.730 9.830 9.500 10.25 1,497,000 14,806,950 9.8911 9.830 9.730 9.830 9.500 10.25 1,497,000 9.8911 3.26%
2025-10-03 0 9.520 9.500 9.520 9.280 9.850 1,921,500 18,420,630 9.5866 9.520 9.500 9.520 9.280 9.850 1,921,500 9.5866 4.04%
2025-10-02 0 9.150 9.060 9.130 8.640 9.290 1,109,000 10,024,870 9.0396 9.150 9.060 9.130 8.640 9.290 1,109,000 9.0396 5.90%
2025-09-30 0 8.640 8.640 8.730 8.530 9.460 1,644,000 14,398,575 8.7583 8.640 8.640 8.730 8.530 9.460 1,644,000 8.7583 -6.29%
2025-09-29 0 9.220 9.080 9.220 8.970 9.800 567,200 5,207,598 9.1812 9.220 9.080 9.220 8.970 9.800 567,200 9.1812 2.67%
2025-09-26 0 8.980 8.970 9.050 8.940 9.500 728,000 6,619,760 9.0931 8.980 8.970 9.050 8.940 9.500 728,000 9.0931 -5.47%
2025-09-25 0 9.500 9.340 9.500 9.020 10.04 2,081,000 19,631,090 9.4335 9.500 9.340 9.500 9.020 10.04 2,081,000 9.4335 -5.75%
2025-09-24 0 10.08 10.07 10.08 9.900 10.17 730,500 7,308,599 10.005 10.08 10.07 10.08 9.900 10.17 730,500 10.005 -1.18%
2025-09-23 0 10.20 10.02 10.20 9.900 10.66 1,582,000 16,023,459 10.129 10.20 10.02 10.20 9.900 10.66 1,582,000 10.129 -4.32%
2025-09-22 0 10.66 10.67 10.74 10.50 11.53 1,439,000 15,727,390 10.929 10.66 10.67 10.74 10.50 11.53 1,439,000 10.929 0.38%
2025-09-19 0 10.62 10.61 10.69 10.60 11.15 533,000 5,723,340 10.738 10.62 10.61 10.69 10.60 11.15 533,000 10.738 -3.45%
2025-09-18 0 11.00 11.00 11.03 10.68 11.49 988,000 10,931,122 11.064 11.00 11.00 11.03 10.68 11.49 988,000 11.064 0.92%
2025-09-17 0 10.90 10.89 10.90 10.80 11.61 1,063,000 11,729,560 11.034 10.90 10.89 10.90 10.80 11.61 1,063,000 11.034 -1.45%
2025-09-16 0 11.06 11.03 11.05 9.600 11.08 4,939,000 51,538,340 10.435 11.06 11.03 11.05 9.600 11.08 4,939,000 10.435 3.27%
2025-09-15 0 10.71 10.71 10.88 10.68 11.29 2,018,000 22,106,890 10.955 10.71 10.71 10.88 10.68 11.29 2,018,000 10.955 2.59%
2025-09-12 0 10.44 10.44 10.49 10.33 11.20 2,116,500 22,698,595 10.725 10.44 10.44 10.49 10.33 11.20 2,116,500 10.725 2.55%
2025-09-11 0 10.18 10.19 10.36 9.990 10.36 861,000 8,728,050 10.137 10.18 10.19 10.36 9.990 10.36 861,000 10.137 -2.12%
2025-09-10 0 10.40 10.34 10.40 9.830 10.97 2,131,200 21,883,304 10.268 10.40 10.34 10.40 9.830 10.97 2,131,200 10.268 -2.16%
2025-09-09 0 10.63 10.63 10.70 10.48 11.45 1,614,600 17,371,027 10.759 10.63 10.63 10.70 10.48 11.45 1,614,600 10.759 -4.15%
2025-09-08 0 11.09 11.09 11.13 10.50 11.47 2,005,000 22,036,650 10.991 11.09 11.09 11.13 10.50 11.47 2,005,000 10.991 0.09%
2025-09-05 0 11.08 10.96 11.08 10.78 11.96 3,097,000 35,038,830 11.314 11.08 10.96 11.08 10.78 11.96 3,097,000 11.314 1.56%
2025-09-04 0 10.91 10.81 10.91 10.14 11.02 1,711,500 18,341,705 10.717 10.91 10.81 10.91 10.14 11.02 1,711,500 10.717 2.63%
2025-09-03 0 10.63 10.45 10.65 10.11 10.98 2,260,000 24,027,420 10.632 10.63 10.45 10.65 10.11 10.98 2,260,000 10.632 2.90%
2025-09-02 0 10.33 10.33 10.36 9.900 11.33 3,069,220 32,268,971 10.514 10.33 10.33 10.36 9.900 11.33 3,069,220 10.514 -8.01%
2025-09-01 0 11.23 11.22 11.23 9.350 11.28 6,609,000 69,816,680 10.564 11.23 11.22 11.23 9.350 11.28 6,609,000 10.564 15.89%
2025-08-29 0 9.690 9.670 9.690 8.530 9.850 4,407,160 41,205,930 9.3498 9.690 9.670 9.690 8.530 9.850 4,407,160 9.3498 15.63%
2025-08-28 0 8.380 8.380 8.580 8.270 8.940 2,204,000 18,881,740 8.5670 8.380 8.380 8.580 8.270 8.940 2,204,000 8.5670 -4.77%
2025-08-27 0 8.800 8.730 8.800 8.110 8.870 2,041,000 17,372,850 8.5119 8.800 8.730 8.800 8.110 8.870 2,041,000 8.5119 4.51%
2025-08-26 0 8.420 8.420 8.500 7.800 8.800 2,098,000 17,665,975 8.4204 8.420 8.420 8.500 7.800 8.800 2,098,000 8.4204 4.21%
2025-08-25 0 8.080 8.080 8.130 7.810 8.500 2,350,000 19,277,060 8.2030 8.080 8.080 8.130 7.810 8.500 2,350,000 8.2030 3.59%
2025-08-22 0 7.800 7.810 7.880 7.440 8.150 2,039,000 15,827,530 7.7624 7.800 7.810 7.880 7.440 8.150 2,039,000 7.7624 1.56%
2025-08-21 0 7.680 7.680 7.730 7.520 8.430 2,092,000 16,387,390 7.8334 7.680 7.680 7.730 7.520 8.430 2,092,000 7.8334 -5.88%
2025-08-20 0 8.160 8.160 8.220 8.000 8.890 1,324,000 10,989,550 8.3003 8.160 8.160 8.220 8.000 8.890 1,324,000 8.3003 -5.34%
2025-08-19 0 8.620 8.620 8.680 8.600 9.450 2,922,922 26,256,971 8.9831 8.620 8.620 8.680 8.600 9.450 2,922,922 8.9831 -3.15%
2025-08-18 0 8.900 8.900 8.950 8.800 9.300 2,236,600 20,235,623 9.0475 8.900 8.900 8.950 8.800 9.300 2,236,600 9.0475 2.06%
2025-08-15 0 8.720 8.720 8.800 7.900 9.010 3,911,000 33,400,570 8.5402 8.720 8.720 8.800 7.900 9.010 3,911,000 8.5402 0.93%
2025-08-14 0 8.640 8.640 8.680 8.560 9.480 4,015,600 35,533,309 8.8488 8.640 8.640 8.680 8.560 9.480 4,015,600 8.8488 -9.53%
2025-08-13 0 9.550 9.480 9.550 9.220 10.40 3,817,000 36,947,030 9.6796 9.550 9.480 9.550 9.220 10.40 3,817,000 9.6796 3.24%
2025-08-12 0 9.250 9.240 9.250 8.800 12.86 11,651,036 123,557,352 10.605 9.250 9.240 9.250 8.800 12.86 11,651,036 10.605 -7.50%
2025-08-11 0 10.00 9.900 10.00 8.300 10.08 7,080,000 65,511,865 9.2531 10.00 9.900 10.00 8.300 10.08 7,080,000 9.2531 27.55%
2025-08-08 0 7.840 7.840 7.900 7.320 8.120 3,173,000 24,828,890 7.8251 7.840 7.840 7.900 7.320 8.120 3,173,000 7.8251 -3.57%
2025-08-07 0 8.130 8.130 8.140 7.500 8.670 5,137,020 42,117,886 8.1989 8.130 8.130 8.140 7.500 8.670 5,137,020 8.1989 2.14%
2025-08-06 0 7.960 7.920 7.960 5.500 8.100 8,666,600 57,612,122 6.6476 7.960 7.920 7.960 5.500 8.100 8,666,600 6.6476 38.43%
2025-08-05 0 5.750 5.750 5.760 5.120 6.410 6,692,000 38,872,760 5.8088 5.750 5.750 5.760 5.120 6.410 6,692,000 5.8088 4.93%
2025-08-04 0 5.480 5.480 5.490 4.090 5.500 3,887,000 19,774,630 5.0874 5.480 5.480 5.490 4.090 5.500 3,887,000 5.0874 20.70%
2025-08-01 0 4.540 4.500 4.540 4.200 4.950 3,502,000 16,060,900 4.5862 4.540 4.500 4.540 4.200 4.950 3,502,000 4.5862 -6.20%
2025-07-31 0 4.840 4.830 4.840 4.300 5.000 5,926,000 28,137,140 4.7481 4.840 4.830 4.840 4.300 5.000 5,926,000 4.7481 12.30%
2025-07-30 0 4.310 4.300 4.310 3.710 4.380 3,889,000 15,663,880 4.0277 4.310 4.300 4.310 3.710 4.380 3,889,000 4.0277 15.24%
2025-07-29 0 3.740 3.730 3.750 3.530 3.750 1,046,000 3,826,410 3.6581 3.740 3.730 3.750 3.530 3.750 1,046,000 3.6581 0.27%
2025-07-28 0 3.730 3.720 3.740 3.480 3.790 772,000 2,818,220 3.6505 3.730 3.720 3.740 3.480 3.790 772,000 3.6505 3.32%
2025-07-25 0 3.610 3.590 3.610 3.580 3.870 3,357,000 12,221,930 3.6407 3.610 3.590 3.610 3.580 3.870 3,357,000 3.6407 3.74%
2025-07-24 0 3.480 3.480 3.500 3.390 3.580 878,000 3,081,150 3.5093 3.480 3.480 3.500 3.390 3.580 878,000 3.5093 2.65%
2025-07-23 0 3.390 3.380 3.470 3.040 3.550 1,669,000 5,550,670 3.3257 3.390 3.380 3.470 3.040 3.550 1,669,000 3.3257 0.89%
2025-07-22 0 3.360 3.360 3.450 3.270 3.920 2,581,000 8,846,910 3.4277 3.360 3.360 3.450 3.270 3.920 2,581,000 3.4277 -14.29%
2025-07-21 0 3.920 3.920 3.930 3.180 4.660 10,505,000 40,952,400 3.8984 3.920 3.920 3.930 3.180 4.660 10,505,000 3.8984 32.88%
2025-07-18 0 2.950 2.910 2.950 2.500 2.950 3,433,000 9,488,580 2.7639 2.950 2.910 2.950 2.500 2.950 3,433,000 2.7639 20.41%
2025-07-17 0 2.450 2.290 2.450 2.120 2.600 797,000 2,025,640 2.5416 2.450 2.290 2.450 2.120 2.600 797,000 2.5416 0.41%
2025-07-16 0 2.440 2.130 2.440 2.280 2.510 542,000 1,328,580 2.4513 2.440 2.130 2.440 2.280 2.510 542,000 2.4513 7.02%
2025-07-15 0 2.280 2.200 2.280 2.040 2.280 445,000 977,620 2.1969 2.280 2.200 2.280 2.040 2.280 445,000 2.1969 12.87%
2025-07-14 0 2.020 2.020 2.250 2.000 2.340 37,000 83,590 2.2592 2.020 2.020 2.250 2.000 2.340 37,000 2.2592 1.51%
2025-07-11 0 1.990 1.990 2.220 1.990 2.040 55,000 112,110 2.0384 1.990 1.990 2.220 1.990 2.040 55,000 2.0384 -2.93%
2025-07-10 0 2.050 1.970 2.210 - - 0 0 - 2.050 1.970 2.210 - - 0 - 0.00%
2025-07-09 0 2.050 2.000 2.200 - - 0 0 - 2.050 2.000 2.200 - - 0 - 0.00%
2025-07-08 0 2.050 2.050 2.190 2.040 2.150 23,000 48,140 2.0930 2.050 2.050 2.190 2.040 2.150 23,000 2.0930 -0.49%
2025-07-07 0 2.060 2.060 2.220 - - 0 0 - 2.060 2.060 2.220 - - 0 - 0.00%
2025-07-04 0 2.060 2.060 2.090 2.060 2.200 19,000 41,660 2.1926 2.060 2.060 2.090 2.060 2.200 19,000 2.1926 0.49%
2025-07-03 0 2.050 2.050 2.200 1.980 2.050 75,000 150,760 2.0101 2.050 2.050 2.200 1.980 2.050 75,000 2.0101 2.50%
2025-07-02 0 2.000 2.000 2.100 2.000 2.260 100,000 219,800 2.1980 2.000 2.000 2.100 2.000 2.260 100,000 2.1980 -9.09%
2025-06-30 0 2.200 2.060 2.200 2.060 2.200 76,000 160,140 2.1071 2.200 2.060 2.200 2.060 2.200 76,000 2.1071 6.80%
2025-06-27 0 2.060 2.000 2.260 1.980 2.120 122,000 252,240 2.0675 2.060 2.000 2.260 1.980 2.120 122,000 2.0675 3.52%
2025-06-26 0 1.990 1.990 2.260 1.990 1.990 25,000 49,750 1.9900 1.990 1.990 2.260 1.990 1.990 25,000 1.9900 0.00%
2025-06-25 0 1.990 1.990 2.220 1.990 2.010 65,000 130,070 2.0011 1.990 1.990 2.220 1.990 2.010 65,000 2.0011 -0.50%
2025-06-24 0 2.000 1.990 2.280 1.990 2.000 52,000 103,900 1.9981 2.000 1.990 2.280 1.990 2.000 52,000 1.9981 -0.50%
2025-06-23 0 2.010 2.010 2.230 1.990 2.010 9,000 17,980 1.9978 2.010 2.010 2.230 1.990 2.010 9,000 1.9978 -0.50%
2025-06-20 0 2.020 2.020 2.270 2.020 2.030 10,000 20,210 2.0210 2.020 2.020 2.270 2.020 2.030 10,000 2.0210 -1.46%
2025-06-19 0 2.050 2.050 2.070 2.010 2.050 27,000 54,920 2.0341 2.050 2.050 2.070 2.010 2.050 27,000 2.0341 -1.44%
2025-06-18 0 2.080 2.010 2.090 2.000 2.090 34,000 68,780 2.0229 2.080 2.010 2.090 2.000 2.090 34,000 2.0229 -0.48%
2025-06-17 0 2.090 2.030 2.100 2.000 2.100 28,000 56,880 2.0314 2.090 2.030 2.100 2.000 2.100 28,000 2.0314 -0.48%
2025-06-16 0 2.100 2.060 2.200 2.000 2.200 462,000 964,440 2.0875 2.100 2.060 2.200 2.000 2.200 462,000 2.0875 -7.08%
2025-06-13 0 2.260 2.240 2.260 2.230 2.470 202,000 468,560 2.3196 2.260 2.240 2.260 2.230 2.470 202,000 2.3196 -8.50%
2025-06-12 0 2.470 2.470 2.540 2.460 2.550 1,424,000 3,565,730 2.5040 2.470 2.470 2.540 2.460 2.550 1,424,000 2.5040 0.41%
2025-06-11 0 2.460 2.450 2.460 2.450 2.470 771,000 1,891,460 2.4533 2.460 2.450 2.460 2.450 2.470 771,000 2.4533 1.23%
2025-06-10 0 2.430 2.430 2.450 2.400 2.450 383,000 928,590 2.4245 2.430 2.430 2.450 2.400 2.450 383,000 2.4245 1.67%
2025-06-09 0 2.390 2.380 2.440 2.380 2.450 427,000 1,029,310 2.4106 2.390 2.380 2.440 2.380 2.450 427,000 2.4106 2.58%
2025-06-06 0 2.330 2.330 2.360 2.310 2.360 459,000 1,063,620 2.3173 2.330 2.330 2.360 2.310 2.360 459,000 2.3173 2.19%
2025-06-05 0 2.280 2.270 2.280 2.140 2.290 327,000 740,270 2.2638 2.280 2.270 2.280 2.140 2.290 327,000 2.2638 1.79%
2025-06-04 0 2.240 2.240 2.260 2.230 2.260 321,000 719,930 2.2428 2.240 2.240 2.260 2.230 2.260 321,000 2.2428 1.82%
2025-06-03 0 2.200 2.200 2.220 2.050 2.220 509,000 1,116,000 2.1925 2.200 2.200 2.220 2.050 2.220 509,000 2.1925 0.46%
2025-06-02 0 2.190 2.140 2.190 2.130 2.190 413,000 888,800 2.1521 2.190 2.140 2.190 2.130 2.190 413,000 2.1521 3.79%
2025-05-30 0 2.110 2.110 2.120 2.100 2.120 892,000 1,880,240 2.1079 2.110 2.110 2.120 2.100 2.120 892,000 2.1079 1.93%
2025-05-29 0 2.070 2.070 2.080 2.070 2.100 774,000 1,607,590 2.0770 2.070 2.070 2.080 2.070 2.100 774,000 2.0770 0.49%
2025-05-28 0 2.060 2.040 2.070 2.000 2.080 558,000 1,141,310 2.0454 2.060 2.040 2.070 2.000 2.080 558,000 2.0454 3.00%
2025-05-27 0 2.000 2.000 2.010 1.760 2.010 425,000 834,180 1.9628 2.000 2.000 2.010 1.760 2.010 425,000 1.9628 2.56%
2025-05-26 0 1.950 1.950 2.000 1.950 2.000 220,000 432,060 1.9639 1.950 1.950 2.000 1.950 2.000 220,000 1.9639 -2.01%
2025-05-23 0 1.990 1.880 1.990 1.890 1.990 111,000 215,110 1.9379 1.990 1.880 1.990 1.890 1.990 111,000 1.9379 4.74%
2025-05-22 0 1.900 1.800 1.900 1.750 1.990 155,000 294,650 1.9010 1.900 1.800 1.900 1.750 1.990 155,000 1.9010 1.06%
2025-05-21 0 1.880 1.750 1.880 1.710 1.890 174,000 321,290 1.8465 1.880 1.750 1.880 1.710 1.890 174,000 1.8465 5.03%
2025-05-20 0 1.790 1.700 1.790 1.740 1.790 29,000 51,320 1.7697 1.790 1.700 1.790 1.740 1.790 29,000 1.7697 2.29%
2025-05-19 0 1.750 1.660 1.800 1.660 1.860 93,000 162,480 1.7471 1.750 1.660 1.800 1.660 1.860 93,000 1.7471 6.06%
2025-05-16 0 1.650 1.650 1.680 1.600 1.680 96,000 155,900 1.6240 1.650 1.650 1.680 1.600 1.680 96,000 1.6240 5.77%
2025-05-15 0 1.560 1.560 1.600 1.560 1.560 6,000 9,360 1.5600 1.560 1.560 1.600 1.560 1.560 6,000 1.5600 0.65%
2025-05-14 0 1.550 1.550 1.590 1.550 1.580 50,000 77,860 1.5572 1.550 1.550 1.590 1.550 1.580 50,000 1.5572 -2.52%
2025-05-13 0 1.590 1.580 1.630 1.590 1.590 18,000 28,620 1.5900 1.590 1.580 1.630 1.590 1.590 18,000 1.5900 0.00%
2025-05-12 0 1.590 1.570 1.590 1.590 1.630 33,000 52,960 1.6048 1.590 1.570 1.590 1.590 1.630 33,000 1.6048 -4.79%
2025-05-09 0 1.670 1.630 1.670 - - 0 0 - 1.670 1.630 1.670 - - 0 - 0.00%
2025-05-08 0 1.670 1.660 1.690 1.670 1.690 68,000 114,840 1.6888 1.670 1.660 1.690 1.670 1.690 68,000 1.6888 -1.18%
2025-05-07 0 1.690 1.660 1.690 - - 0 0 - 1.690 1.660 1.690 - - 0 - -0.59%
2025-05-06 0 1.700 1.670 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 1.670 1.700 1.700 1.700 2,000 1.7000 2.41%
2025-05-02 0 1.660 1.660 1.720 1.640 1.800 3,000 5,240 1.7467 1.660 1.660 1.720 1.640 1.800 3,000 1.7467 -5.14%
2025-04-30 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - -1.13%
2025-04-29 0 1.770 1.700 1.770 1.840 1.840 1,000 1,840 1.8400 1.770 1.700 1.770 1.840 1.840 1,000 1.8400 4.73%
2025-04-28 0 1.690 1.690 1.900 1.690 1.690 10,000 16,900 1.6900 1.690 1.690 1.900 1.690 1.690 10,000 1.6900 0.00%
2025-04-25 0 1.690 1.690 1.720 - - 0 0 - 1.690 1.690 1.720 - - 0 - 0.60%
2025-04-24 0 1.680 1.680 1.750 1.680 1.710 30,000 50,630 1.6877 1.680 1.680 1.750 1.680 1.710 30,000 1.6877 -1.75%
2025-04-23 0 1.710 1.710 1.720 1.680 1.730 26,000 43,980 1.6915 1.710 1.710 1.720 1.680 1.730 26,000 1.6915 -1.16%
2025-04-22 0 1.730 1.730 1.750 1.680 1.750 50,000 85,540 1.7108 1.730 1.730 1.750 1.680 1.750 50,000 1.7108 3.59%
2025-04-17 0 1.670 1.670 1.700 1.660 1.660 5,000 8,300 1.6600 1.670 1.670 1.700 1.660 1.660 5,000 1.6600 -1.76%
2025-04-16 0 1.700 1.650 1.700 1.550 1.700 13,000 21,850 1.6808 1.700 1.650 1.700 1.550 1.700 13,000 1.6808 -1.16%
2025-04-15 0 1.720 1.690 1.720 - - 0 0 - 1.720 1.690 1.720 - - 0 - 0.00%
2025-04-14 0 1.720 1.720 1.810 1.720 1.950 15,000 26,590 1.7727 1.720 1.720 1.810 1.720 1.950 15,000 1.7727 1.18%
2025-04-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2025-03-31 0 1.700 1.680 1.890 - - 0 0 - 1.700 1.680 1.890 - - 0 - 0.00%
2025-03-28 0 1.700 1.680 1.870 - - 0 0 - 1.700 1.680 1.870 - - 0 - 0.00%
2025-03-27 0 1.700 1.690 1.800 1.700 1.910 153,000 271,340 1.7735 1.700 1.690 1.800 1.700 1.910 153,000 1.7735 -4.49%
2025-03-26 0 1.780 1.750 1.780 1.740 1.780 17,000 29,710 1.7476 1.780 1.750 1.780 1.740 1.780 17,000 1.7476 1.71%
2025-03-25 0 1.750 1.740 1.800 - - 0 0 - 1.750 1.740 1.800 - - 0 - 0.00%
2025-03-24 0 1.750 1.740 1.830 1.750 1.750 20,000 35,000 1.7500 1.750 1.740 1.830 1.750 1.750 20,000 1.7500 0.57%
2025-03-21 0 1.740 1.740 1.840 1.740 1.740 12,000 20,880 1.7400 1.740 1.740 1.840 1.740 1.740 12,000 1.7400 0.00%
2025-03-20 0 1.740 1.740 1.770 1.740 1.740 80,000 139,200 1.7400 1.740 1.740 1.770 1.740 1.740 80,000 1.7400 -0.57%
2025-03-19 0 1.750 1.740 1.820 - - 0 0 - 1.750 1.740 1.820 - - 0 - 0.00%
2025-03-18 0 1.750 1.780 1.790 1.690 1.750 17,000 29,530 1.7371 1.750 1.780 1.790 1.690 1.750 17,000 1.7371 -0.57%
2025-03-17 0 1.760 1.760 1.800 1.670 1.760 59,000 101,510 1.7205 1.760 1.760 1.800 1.670 1.760 59,000 1.7205 0.00%
2025-03-14 0 1.760 1.680 1.770 1.680 1.760 15,000 25,920 1.7280 1.760 1.680 1.770 1.680 1.760 15,000 1.7280 0.00%
2025-03-13 0 1.760 1.700 1.770 1.780 1.780 3,000 5,340 1.7800 1.760 1.700 1.770 1.780 1.780 3,000 1.7800 -1.12%
2025-03-12 0 1.780 1.680 1.830 1.690 1.820 14,000 25,030 1.7879 1.780 1.680 1.830 1.690 1.820 14,000 1.7879 5.33%
2025-03-11 0 1.690 1.680 1.840 1.690 1.690 11,000 18,590 1.6900 1.690 1.680 1.840 1.690 1.690 11,000 1.6900 0.60%
2025-03-10 0 1.680 1.680 1.770 1.680 1.740 11,000 18,630 1.6936 1.680 1.680 1.770 1.680 1.740 11,000 1.6936 -5.08%
2025-03-07 0 1.770 1.740 1.820 1.750 1.820 9,000 15,900 1.7667 1.770 1.740 1.820 1.750 1.820 9,000 1.7667 1.14%
2025-03-06 0 1.750 1.750 1.800 1.750 1.770 12,000 21,040 1.7533 1.750 1.750 1.800 1.750 1.770 12,000 1.7533 -2.23%
2025-03-05 0 1.790 1.740 1.840 1.740 1.840 32,000 58,350 1.8234 1.790 1.740 1.840 1.740 1.840 32,000 1.8234 -8.21%
2025-03-04 0 1.950 - 1.960 1.900 1.950 140,000 271,900 1.9421 1.950 - 1.960 1.900 1.950 140,000 1.9421 0.52%
2025-03-03 0 1.940 1.800 1.940 1.740 1.950 192,000 347,880 1.8119 1.940 1.800 1.940 1.740 1.950 192,000 1.8119 15.48%
2025-02-28 0 1.680 1.680 1.710 1.620 1.680 336,000 563,620 1.6774 1.680 1.680 1.710 1.620 1.680 336,000 1.6774 2.44%
2025-02-27 0 1.640 1.640 1.690 1.600 1.640 4,000 6,540 1.6350 1.640 1.640 1.690 1.600 1.640 4,000 1.6350 0.61%
2025-02-26 0 1.630 1.590 1.650 1.560 1.630 145,000 230,800 1.5917 1.630 1.590 1.650 1.560 1.630 145,000 1.5917 2.52%
2025-02-25 0 1.590 1.590 1.620 1.590 1.690 31,000 50,030 1.6139 1.590 1.590 1.620 1.590 1.690 31,000 1.6139 -2.45%
2025-02-24 0 1.630 1.630 1.670 1.630 1.720 25,000 41,030 1.6412 1.630 1.630 1.670 1.630 1.720 25,000 1.6412 -6.86%
2025-02-21 0 1.750 1.710 1.750 1.630 1.790 362,000 629,960 1.7402 1.750 1.710 1.750 1.630 1.790 362,000 1.7402 -2.23%
2025-02-20 0 1.790 1.730 1.790 1.680 1.850 187,000 324,490 1.7352 1.790 1.730 1.790 1.680 1.850 187,000 1.7352 14.01%
2025-02-19 0 1.570 1.570 1.600 1.560 1.700 85,000 140,360 1.6513 1.570 1.570 1.600 1.560 1.700 85,000 1.6513 -11.80%
2025-02-18 0 1.780 1.690 1.780 1.740 1.780 11,000 19,390 1.7627 1.780 1.690 1.780 1.740 1.780 11,000 1.7627 2.30%
2025-02-17 0 1.740 1.730 1.790 1.730 1.800 44,000 78,700 1.7886 1.740 1.730 1.790 1.730 1.800 44,000 1.7886 2.35%
2025-02-14 0 1.700 1.700 1.800 1.690 1.780 6,000 10,590 1.7650 1.700 1.700 1.800 1.690 1.780 6,000 1.7650 -4.49%
2025-02-13 0 1.780 1.690 1.800 - - 0 0 - 1.780 1.690 1.800 - - 0 - 0.00%
2025-02-12 0 1.780 1.690 1.780 1.760 1.780 18,000 31,720 1.7622 1.780 1.690 1.780 1.760 1.780 18,000 1.7622 1.71%
2025-02-11 0 1.750 1.750 1.780 1.730 1.760 28,000 48,730 1.7404 1.750 1.750 1.780 1.730 1.760 28,000 1.7404 0.00%
2025-02-10 0 1.750 1.730 1.850 1.750 1.790 30,000 53,280 1.7760 1.750 1.730 1.850 1.750 1.790 30,000 1.7760 1.16%
2025-02-07 0 1.730 1.730 1.790 1.690 1.790 25,000 42,680 1.7072 1.730 1.730 1.790 1.690 1.790 25,000 1.7072 0.58%
2025-02-06 0 1.720 1.650 1.750 1.720 1.720 1,000 1,720 1.7200 1.720 1.650 1.750 1.720 1.720 1,000 1.7200 -1.71%
2025-02-05 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 1.750 1.720 1.750 1.750 1.750 10,000 1.7500 -4.37%
2025-02-04 0 1.830 1.750 1.830 1.830 1.830 17,000 31,110 1.8300 1.830 1.750 1.830 1.830 1.830 17,000 1.8300 0.00%
2025-02-03 0 1.830 1.720 1.830 - - 0 0 - 1.830 1.720 1.830 - - 0 - 0.00%
2025-01-28 0 1.830 1.830 1.840 1.820 1.830 27,000 49,260 1.8244 1.830 1.830 1.840 1.820 1.830 27,000 1.8244 0.55%
2025-01-27 0 1.820 1.650 1.820 - - 0 0 - 1.820 1.650 1.820 - - 0 - -0.55%
2025-01-24 0 1.830 1.650 1.830 - - 0 0 - 1.830 1.650 1.830 - - 0 - 0.00%
2025-01-23 0 1.830 1.650 1.830 - - 0 0 - 1.830 1.650 1.830 - - 0 - 0.00%
2025-01-22 0 1.830 1.680 1.840 1.880 1.880 3,000 5,640 1.8800 1.830 1.680 1.840 1.880 1.880 3,000 1.8800 -1.08%
2025-01-21 0 1.850 1.650 1.850 1.840 1.850 3,000 5,540 1.8467 1.850 1.650 1.850 1.840 1.850 3,000 1.8467 4.52%
2025-01-20 0 1.770 1.680 1.780 1.730 1.790 31,000 54,330 1.7526 1.770 1.680 1.780 1.730 1.790 31,000 1.7526 1.72%
2025-01-17 0 1.740 1.650 1.740 - - 0 0 - 1.740 1.650 1.740 - - 0 - 0.00%
2025-01-16 0 1.740 1.740 1.790 1.700 1.800 35,000 60,770 1.7363 1.740 1.740 1.790 1.700 1.800 35,000 1.7363 -0.57%
2025-01-15 0 1.750 1.700 1.750 1.690 1.750 15,000 25,590 1.7060 1.750 1.700 1.750 1.690 1.750 15,000 1.7060 3.55%
2025-01-14 0 1.690 1.690 1.730 1.690 1.790 94,000 159,640 1.6983 1.690 1.690 1.730 1.690 1.790 94,000 1.6983 -5.06%
2025-01-13 0 1.780 1.780 1.800 1.780 1.950 64,000 115,190 1.7998 1.780 1.780 1.800 1.780 1.950 64,000 1.7998 -1.11%
2025-01-10 0 1.800 1.800 1.850 1.730 1.960 36,000 63,240 1.7567 1.800 1.800 1.850 1.730 1.960 36,000 1.7567 -5.76%
2025-01-09 0 1.910 1.750 1.910 1.910 1.930 18,000 34,390 1.9106 1.910 1.750 1.910 1.910 1.930 18,000 1.9106 2.14%
2025-01-08 0 1.870 1.700 1.890 1.870 1.890 7,000 13,160 1.8800 1.870 1.700 1.890 1.870 1.890 7,000 1.8800 1.08%
2025-01-07 0 1.850 1.770 1.850 1.740 1.850 587,000 1,028,590 1.7523 1.850 1.770 1.850 1.740 1.850 587,000 1.7523 8.82%
2025-01-06 0 1.700 1.690 1.700 1.680 1.720 32,000 54,190 1.6934 1.700 1.690 1.700 1.680 1.720 32,000 1.6934 -1.73%
2025-01-03 0 1.730 1.710 1.760 1.730 1.770 15,000 26,250 1.7500 1.730 1.710 1.760 1.730 1.770 15,000 1.7500 -2.26%
2025-01-02 0 1.770 1.770 1.820 1.660 1.800 6,000 10,500 1.7500 1.770 1.770 1.820 1.660 1.800 6,000 1.7500 -1.67%
2024-12-31 0 1.800 1.800 1.830 1.770 1.810 16,000 28,700 1.7938 1.800 1.800 1.830 1.770 1.810 16,000 1.7938 1.69%
2024-12-30 0 1.770 1.670 1.780 1.770 1.770 1,000 1,770 1.7700 1.770 1.670 1.780 1.770 1.770 1,000 1.7700 7.93%
2024-12-27 0 1.640 1.640 - 1.630 1.630 2,000 3,260 1.6300 1.640 1.640 - 1.630 1.630 2,000 1.6300 1.23%
2024-12-24 0 1.620 1.620 1.780 1.590 1.590 2,000 3,180 1.5900 1.620 1.620 1.780 1.590 1.590 2,000 1.5900 1.25%
2024-12-23 0 1.600 1.530 - - - 0 0 - 1.600 1.530 - - - 0 - 0.00%
2024-12-20 0 1.600 1.530 - - - 0 0 - 1.600 1.530 - - - 0 - 0.00%
2024-12-19 0 1.600 1.530 - - - 0 0 - 1.600 1.530 - - - 0 - 0.00%
2024-12-18 0 1.600 1.600 1.780 - - 0 0 - 1.600 1.600 1.780 - - 0 - 2.56%
2024-12-17 0 1.560 1.560 1.780 1.530 1.540 3,000 4,610 1.5367 1.560 1.560 1.780 1.530 1.540 3,000 1.5367 1.96%
2024-12-16 0 1.530 1.530 1.750 - - 0 0 - 1.530 1.530 1.750 - - 0 - 0.66%
2024-12-13 0 1.520 1.520 - 1.500 1.530 10,000 15,150 1.5150 1.520 1.520 - 1.500 1.530 10,000 1.5150 -4.40%
2024-12-12 0 1.590 1.560 1.800 1.550 1.630 44,000 70,060 1.5923 1.590 1.560 1.800 1.550 1.630 44,000 1.5923 -2.45%
2024-12-11 0 1.630 1.630 1.710 - - 0 0 - 1.630 1.630 1.710 - - 0 - 0.00%
2024-12-10 0 1.630 1.630 1.710 1.630 1.710 5,000 8,320 1.6640 1.630 1.630 1.710 1.630 1.710 5,000 1.6640 -7.91%
2024-12-09 0 1.770 1.710 1.800 - - 0 0 - 1.770 1.710 1.800 - - 0 - 0.00%
2024-12-06 0 1.770 1.710 1.770 - - 0 0 - 1.770 1.710 1.770 - - 0 - -1.12%
2024-12-05 0 1.790 1.710 1.800 1.790 1.790 1,000 1,790 1.7900 1.790 1.710 1.800 1.790 1.790 1,000 1.7900 2.29%
2024-12-04 0 1.750 1.750 1.800 1.750 1.800 2,000 3,550 1.7750 1.750 1.750 1.800 1.750 1.800 2,000 1.7750 -2.78%
2024-12-03 0 1.800 1.750 1.830 1.800 1.800 10,000 18,000 1.8000 1.800 1.750 1.830 1.800 1.800 10,000 1.8000 -2.70%
2024-12-02 0 1.850 1.750 1.860 1.860 1.860 1,000 1,860 1.8600 1.850 1.750 1.860 1.860 1.860 1,000 1.8600 2.78%
2024-11-29 0 1.800 1.800 1.840 1.700 1.750 3,000 5,200 1.7333 1.800 1.800 1.840 1.700 1.750 3,000 1.7333 0.00%
2024-11-28 0 1.800 1.750 1.810 1.800 1.810 39,000 70,230 1.8008 1.800 1.750 1.810 1.800 1.810 39,000 1.8008 -2.70%
2024-11-27 0 1.850 1.810 1.890 1.810 1.850 152,000 280,990 1.8486 1.850 1.810 1.890 1.810 1.850 152,000 1.8486 0.00%
2024-11-26 0 1.850 1.800 1.850 - - 0 0 - 1.850 1.800 1.850 - - 0 - 0.00%
2024-11-25 0 1.850 1.850 1.860 1.800 1.860 177,000 320,840 1.8127 1.850 1.850 1.860 1.800 1.860 177,000 1.8127 2.78%
2024-11-22 0 1.800 1.800 1.840 1.730 1.830 59,000 106,320 1.8020 1.800 1.800 1.840 1.730 1.830 59,000 1.8020 1.12%
2024-11-21 0 1.780 1.780 1.850 1.780 1.850 3,000 5,480 1.8267 1.780 1.780 1.850 1.780 1.850 3,000 1.8267 0.00%
2024-11-20 0 1.780 1.740 1.830 1.700 1.780 33,000 56,550 1.7136 1.780 1.740 1.830 1.700 1.780 33,000 1.7136 7.88%
2024-11-19 0 1.650 1.610 1.700 - - 0 0 - 1.650 1.610 1.700 - - 0 - 0.00%
2024-11-18 0 1.650 1.650 1.710 1.640 1.720 12,000 20,490 1.7075 1.650 1.650 1.710 1.640 1.720 12,000 1.7075 0.61%
2024-11-15 0 1.640 1.640 1.710 1.610 1.730 28,000 47,480 1.6957 1.640 1.640 1.710 1.610 1.730 28,000 1.6957 0.61%
2024-11-14 0 1.630 1.630 1.720 1.630 1.640 13,000 21,240 1.6338 1.630 1.630 1.720 1.630 1.640 13,000 1.6338 0.00%
2024-11-13 0 1.630 1.630 1.670 1.620 1.630 11,000 17,840 1.6218 1.630 1.630 1.670 1.620 1.630 11,000 1.6218 -2.40%
2024-11-12 0 1.670 1.630 1.720 - - 0 0 - 1.670 1.630 1.720 - - 0 - 0.00%
2024-11-11 0 1.670 1.630 1.710 - - 0 0 - 1.670 1.630 1.710 - - 0 - 0.00%
2024-11-08 0 1.670 1.660 1.720 1.660 1.720 55,000 91,970 1.6722 1.670 1.660 1.720 1.660 1.720 55,000 1.6722 0.00%
2024-11-07 0 1.670 1.670 1.700 1.660 1.670 26,000 43,170 1.6604 1.670 1.670 1.700 1.660 1.670 26,000 1.6604 0.00%
2024-11-06 0 1.670 1.640 1.740 1.680 1.680 6,000 10,080 1.6800 1.670 1.640 1.740 1.680 1.680 6,000 1.6800 -0.60%
2024-11-05 0 1.680 1.680 1.740 1.650 1.680 12,000 20,130 1.6775 1.680 1.680 1.740 1.650 1.680 12,000 1.6775 1.82%
2024-11-04 0 1.650 1.650 1.730 1.650 1.660 11,000 18,210 1.6555 1.650 1.650 1.730 1.650 1.660 11,000 1.6555 3.12%
2024-11-01 0 1.600 1.600 1.740 1.600 1.630 12,000 19,340 1.6117 1.600 1.600 1.740 1.600 1.630 12,000 1.6117 -1.84%
2024-10-31 0 1.630 1.630 1.740 1.550 1.640 44,000 70,940 1.6123 1.630 1.630 1.740 1.550 1.640 44,000 1.6123 0.00%
2024-10-30 0 1.630 1.600 1.750 1.590 1.670 324,000 529,380 1.6339 1.630 1.600 1.750 1.590 1.670 324,000 1.6339 0.00%
2024-10-29 0 1.630 1.630 1.700 1.620 1.700 94,000 156,890 1.6690 1.630 1.630 1.700 1.620 1.700 94,000 1.6690 -1.81%
2024-10-28 0 1.660 1.660 1.740 1.500 1.860 566,000 955,030 1.6873 1.660 1.660 1.740 1.500 1.860 566,000 1.6873 -10.75%
2024-10-25 0 1.860 1.860 1.980 1.850 1.940 100,000 190,180 1.9018 1.860 1.860 1.980 1.850 1.940 100,000 1.9018 -4.12%
2024-10-24 0 1.940 1.940 2.000 1.940 2.000 139,000 274,070 1.9717 1.940 1.940 2.000 1.940 2.000 139,000 1.9717 -3.00%
2024-10-23 0 2.000 2.000 2.090 1.980 2.140 185,000 375,820 2.0315 2.000 2.000 2.090 1.980 2.140 185,000 2.0315 -6.54%
2024-10-22 0 2.140 2.070 2.150 2.080 2.200 165,000 359,090 2.1763 2.140 2.070 2.150 2.080 2.200 165,000 2.1763 5.94%
2024-10-21 0 2.020 2.030 2.100 1.990 2.060 37,000 75,040 2.0281 2.020 2.030 2.100 1.990 2.060 37,000 2.0281 -3.81%
2024-10-18 0 2.100 2.100 2.120 2.100 2.160 85,000 180,490 2.1234 2.100 2.100 2.120 2.100 2.160 85,000 2.1234 0.00%
2024-10-17 0 2.100 2.100 2.140 2.100 2.110 54,000 113,520 2.1022 2.100 2.100 2.140 2.100 2.110 54,000 2.1022 -0.47%
2024-10-16 0 2.110 2.110 2.140 2.100 2.160 232,000 493,170 2.1257 2.110 2.110 2.140 2.100 2.160 232,000 2.1257 4.98%
2024-10-15 0 2.010 2.010 2.030 1.990 2.170 78,000 157,870 2.0240 2.010 2.010 2.030 1.990 2.170 78,000 2.0240 -7.37%
2024-10-14 0 2.170 2.160 2.230 1.980 2.200 712,000 1,506,270 2.1155 2.170 2.160 2.230 1.980 2.200 712,000 2.1155 8.50%
2024-10-10 0 2.000 2.000 2.030 1.950 2.030 198,000 395,310 1.9965 2.000 2.000 2.030 1.950 2.030 198,000 1.9965 0.00%
2024-10-09 0 2.000 1.970 2.030 1.950 2.010 456,000 898,390 1.9702 2.000 1.970 2.030 1.950 2.010 456,000 1.9702 2.04%
2024-10-08 0 1.960 1.960 2.000 1.960 2.050 118,000 235,780 1.9981 1.960 1.960 2.000 1.960 2.050 118,000 1.9981 -4.39%
2024-10-07 0 2.050 2.010 2.020 1.990 2.090 195,000 396,920 2.0355 2.050 2.010 2.020 1.990 2.090 195,000 2.0355 3.02%
2024-10-04 0 1.990 1.980 1.990 1.920 2.050 645,000 1,279,360 1.9835 1.990 1.980 1.990 1.920 2.050 645,000 1.9835 -1.00%
2024-10-03 0 2.010 1.940 1.950 1.940 2.250 750,000 1,574,670 2.0996 2.010 1.940 1.950 1.940 2.250 750,000 2.0996 -9.87%
2024-10-02 0 2.230 2.210 2.230 1.980 2.890 1,609,000 3,787,880 2.3542 2.230 2.210 2.230 1.980 2.890 1,609,000 2.3542 12.63%
2024-09-30 0 1.980 1.980 2.000 1.960 2.100 545,000 1,097,950 2.0146 1.980 1.980 2.000 1.960 2.100 545,000 2.0146 0.51%
2024-09-27 0 1.970 1.970 1.980 1.950 2.110 547,000 1,101,440 2.0136 1.970 1.970 1.980 1.950 2.110 547,000 2.0136 0.51%
2024-09-26 0 1.960 1.960 1.990 1.940 1.990 422,000 826,930 1.9595 1.960 1.960 1.990 1.940 1.990 422,000 1.9595 -1.01%
2024-09-25 0 1.980 1.930 2.000 1.930 2.200 516,000 1,049,500 2.0339 1.980 1.930 2.000 1.930 2.200 516,000 2.0339 -4.81%
2024-09-24 0 2.080 2.070 2.080 1.980 2.260 1,697,000 3,644,830 2.1478 2.080 2.070 2.080 1.980 2.260 1,697,000 2.1478 4.00%
2024-09-23 0 2.000 1.970 2.000 1.840 2.140 2,069,000 4,242,610 2.0506 2.000 1.970 2.000 1.840 2.140 2,069,000 2.0506 11.11%
2024-09-20 0 1.800 1.780 1.800 1.660 1.830 1,068,000 1,853,900 1.7359 1.800 1.780 1.800 1.660 1.830 1,068,000 1.7359 4.05%
2024-09-19 0 1.730 1.700 1.730 1.680 1.760 273,000 465,450 1.7049 1.730 1.700 1.730 1.680 1.760 273,000 1.7049 0.00%
2024-09-17 0 1.730 1.710 1.730 1.580 1.800 375,000 633,880 1.6903 1.730 1.710 1.730 1.580 1.800 375,000 1.6903 -2.26%
2024-09-16 0 1.770 1.720 1.770 1.580 1.780 916,000 1,518,540 1.6578 1.770 1.720 1.770 1.580 1.780 916,000 1.6578 5.36%
2024-09-13 0 1.680 1.640 1.680 1.510 1.720 453,000 743,960 1.6423 1.680 1.640 1.680 1.510 1.720 453,000 1.6423 7.01%
2024-09-12 0 1.570 1.570 1.590 1.460 1.600 184,000 285,580 1.5521 1.570 1.570 1.590 1.460 1.600 184,000 1.5521 0.00%
2024-09-11 0 1.570 1.570 1.580 1.260 1.690 4,303,000 6,543,360 1.5207 1.570 1.570 1.580 1.260 1.690 4,303,000 1.5207 27.64%
2024-09-10 0 1.230 1.230 1.240 1.220 1.260 507,000 626,650 1.2360 1.230 1.230 1.240 1.220 1.260 507,000 1.2360 -0.81%
2024-09-09 0 1.240 1.190 1.250 1.190 1.330 283,000 353,810 1.2502 1.240 1.190 1.250 1.190 1.330 283,000 1.2502 -5.34%
2024-09-05 0 1.310 1.300 1.310 1.090 1.310 3,015,000 3,733,950 1.2385 1.310 1.300 1.310 1.090 1.310 3,015,000 1.2385 19.09%
2024-09-04 0 1.100 1.090 1.120 1.050 1.100 195,000 208,810 1.0708 1.100 1.090 1.120 1.050 1.100 195,000 1.0708 -0.90%
2024-09-03 0 1.110 1.090 1.110 1.040 1.190 2,652,000 2,988,130 1.1267 1.110 1.090 1.110 1.040 1.190 2,652,000 1.1267 2.78%
2024-09-02 0 1.080 1.070 1.080 0.890 1.090 4,778,000 4,905,940 1.0268 1.080 1.070 1.080 0.890 1.090 4,778,000 1.0268 25.58%
2024-08-30 0 0.860 0.810 0.860 0.800 0.900 540,000 460,150 0.8521 0.860 0.810 0.860 0.800 0.900 540,000 0.8521 4.88%
2024-08-29 0 0.820 0.820 0.830 0.730 0.850 350,000 271,140 0.7747 0.820 0.820 0.830 0.730 0.850 350,000 0.7747 9.33%
2024-08-28 0 0.750 0.730 0.750 0.720 0.750 336,000 249,760 0.7433 0.750 0.730 0.750 0.720 0.750 336,000 0.7433 5.63%
2024-08-27 0 0.710 0.700 0.720 0.680 0.830 1,107,000 817,940 0.7389 0.710 0.700 0.720 0.680 0.830 1,107,000 0.7389 -1.39%
2024-08-26 0 0.720 0.720 0.730 0.680 0.720 532,000 376,740 0.7082 0.720 0.720 0.730 0.680 0.720 532,000 0.7082 5.88%
2024-08-23 0 0.680 0.680 0.700 0.650 0.700 19,000 12,930 0.6805 0.680 0.680 0.700 0.650 0.700 19,000 0.6805 0.00%
2024-08-22 0 0.680 0.640 0.680 0.640 0.710 83,000 55,830 0.6727 0.680 0.640 0.680 0.640 0.710 83,000 0.6727 1.49%
2024-08-21 0 0.670 0.660 0.690 0.660 0.690 100,000 66,320 0.6632 0.670 0.660 0.690 0.660 0.690 100,000 0.6632 -2.90%
2024-08-20 0 0.690 0.680 0.700 0.640 0.710 132,000 91,530 0.6934 0.690 0.680 0.700 0.640 0.710 132,000 0.6934 2.99%
2024-08-19 0 0.670 0.640 0.670 0.620 0.720 720,000 482,860 0.6706 0.670 0.640 0.670 0.620 0.720 720,000 0.6706 4.69%
2024-08-16 0 0.640 0.640 0.670 0.630 0.820 1,902,000 1,330,760 0.6997 0.640 0.640 0.670 0.630 0.820 1,902,000 0.6997 -18.99%
2024-08-15 0 0.790 0.760 0.790 0.760 0.850 327,000 264,960 0.8103 0.790 0.760 0.790 0.760 0.850 327,000 0.8103 -3.66%
2024-08-14 0 0.820 0.800 0.840 0.800 0.850 63,000 51,030 0.8100 0.820 0.800 0.840 0.800 0.850 63,000 0.8100 -1.20%
2024-08-13 0 0.830 0.810 0.850 0.830 0.850 3,000 2,530 0.8433 0.830 0.810 0.850 0.830 0.850 3,000 0.8433 -2.35%
2024-08-12 0 0.850 0.800 0.850 0.810 0.850 242,000 205,070 0.8474 0.850 0.800 0.850 0.810 0.850 242,000 0.8474 0.00%
2024-08-09 0 0.850 0.810 0.850 0.800 0.940 268,000 226,750 0.8461 0.850 0.810 0.850 0.800 0.940 268,000 0.8461 6.25%
2024-08-08 0 0.800 0.780 0.800 0.780 0.810 75,000 60,070 0.8009 0.800 0.780 0.800 0.780 0.810 75,000 0.8009 2.56%
2024-08-07 0 0.780 0.780 0.800 0.780 0.810 368,000 293,240 0.7968 0.780 0.780 0.800 0.780 0.810 368,000 0.7968 0.00%
2024-08-06 0 0.780 0.760 0.770 0.760 0.830 821,000 634,360 0.7727 0.780 0.760 0.770 0.760 0.830 821,000 0.7727 2.63%
2024-08-05 0 0.760 0.760 0.770 0.740 0.900 686,000 538,140 0.7845 0.760 0.760 0.770 0.740 0.900 686,000 0.7845 -15.56%
2024-08-02 0 0.900 0.870 0.930 0.870 0.970 321,000 289,480 0.9018 0.900 0.870 0.930 0.870 0.970 321,000 0.9018 -7.22%
2024-08-01 0 0.970 0.920 0.980 0.920 0.970 4,000 3,820 0.9550 0.970 0.920 0.980 0.920 0.970 4,000 0.9550 2.11%
2024-07-31 0 0.950 0.920 0.950 0.920 1.000 77,000 72,610 0.9430 0.950 0.920 0.950 0.920 1.000 77,000 0.9430 4.40%
2024-07-30 0 0.910 0.900 0.910 0.900 0.960 156,000 141,990 0.9102 0.910 0.900 0.910 0.900 0.960 156,000 0.9102 0.00%
2024-07-29 0 0.910 0.900 0.920 0.910 0.950 503,000 462,940 0.9204 0.910 0.900 0.920 0.910 0.950 503,000 0.9204 2.25%
2024-07-26 0 0.890 0.890 0.910 0.890 0.910 138,000 125,500 0.9094 0.890 0.890 0.910 0.890 0.910 138,000 0.9094 1.14%
2024-07-25 0 0.880 0.880 0.900 0.880 0.900 110,000 98,600 0.8964 0.880 0.880 0.900 0.880 0.900 110,000 0.8964 -2.22%
2024-07-24 0 0.900 0.900 0.910 0.900 0.920 119,000 107,280 0.9015 0.900 0.900 0.910 0.900 0.920 119,000 0.9015 1.12%
2024-07-23 0 0.890 0.890 0.910 0.890 0.910 509,000 461,920 0.9075 0.890 0.890 0.910 0.890 0.910 509,000 0.9075 0.00%
2024-07-22 0 0.890 0.890 0.920 0.890 0.900 202,000 181,760 0.8998 0.890 0.890 0.920 0.890 0.900 202,000 0.8998 0.00%
2024-07-19 0 0.890 0.890 0.910 0.890 0.910 198,000 177,580 0.8969 0.890 0.890 0.910 0.890 0.910 198,000 0.8969 -2.20%
2024-07-18 0 0.910 0.910 0.930 - - 0 0 - 0.910 0.910 0.930 - - 0 - 0.00%
2024-07-17 0 0.910 0.900 0.910 0.910 0.910 58,000 53,720 0.9262 0.910 0.900 0.910 0.910 0.910 58,000 0.9262 -1.09%
2024-07-16 0 0.920 0.910 0.920 0.920 0.920 17,000 15,640 0.9200 0.920 0.910 0.920 0.920 0.920 17,000 0.9200 2.22%
2024-07-15 0 0.900 0.900 0.910 0.890 0.930 40,000 36,720 0.9180 0.900 0.900 0.910 0.890 0.930 40,000 0.9180 0.23%
2024-07-12 0 0.960 0.950 0.960 0.950 0.980 122,000 117,980 0.9670 0.898 0.889 0.898 0.889 0.917 130,436 0.9045 -2.04%
2024-07-11 0 0.980 0.970 0.980 0.950 1.000 321,000 311,850 0.9715 0.917 0.907 0.917 0.889 0.935 343,197 0.9087 -2.00%
2024-07-10 0 1.000 1.000 1.010 0.990 1.000 164,000 162,850 0.9930 0.935 0.935 0.945 0.926 0.935 175,341 0.9288 0.00%
2024-07-09 0 1.000 0.990 1.010 0.960 1.020 439,000 434,830 0.9905 0.935 0.926 0.945 0.898 0.954 469,357 0.9264 2.04%
2024-07-08 0 0.980 0.980 0.990 0.940 0.990 235,000 225,670 0.9603 0.917 0.917 0.926 0.879 0.926 251,250 0.8982 5.38%
2024-07-05 0 0.930 0.930 0.940 0.900 0.950 217,000 200,640 0.9246 0.870 0.870 0.879 0.842 0.889 232,005 0.8648 0.00%
2024-07-04 0 0.930 0.920 0.940 0.910 0.990 372,000 354,280 0.9524 0.870 0.860 0.879 0.851 0.926 397,724 0.8908 -6.06%
2024-07-03 0 0.990 0.990 1.000 0.830 1.010 2,038,000 1,896,800 0.9307 0.926 0.926 0.935 0.776 0.945 2,178,927 0.8705 20.73%
2024-07-02 0 0.820 0.810 0.830 0.790 0.820 243,000 196,370 0.8081 0.767 0.758 0.776 0.739 0.767 259,803 0.7558 3.80%
2024-06-28 0 0.790 0.770 0.790 0.740 0.800 1,146,000 872,800 0.7616 0.739 0.720 0.739 0.692 0.748 1,225,245 0.7123 0.00%
2024-06-27 0 0.790 0.780 0.790 0.780 0.830 566,000 452,180 0.7989 0.739 0.730 0.739 0.730 0.776 605,139 0.7472 -4.82%
2024-06-26 0 0.830 0.820 0.840 0.810 0.970 1,499,000 1,290,460 0.8609 0.776 0.767 0.786 0.758 0.907 1,602,655 0.8052 -3.49%
2024-06-25 0 0.860 0.860 0.870 0.860 0.900 419,000 365,260 0.8717 0.804 0.804 0.814 0.804 0.842 447,974 0.8154 -1.15%
2024-06-24 0 0.870 0.860 0.870 0.860 0.900 374,000 326,430 0.8728 0.814 0.804 0.814 0.804 0.842 399,862 0.8164 0.00%
2024-06-21 0 0.870 0.860 0.870 0.860 0.900 330,000 288,890 0.8754 0.814 0.804 0.814 0.804 0.842 352,819 0.8188 -1.14%
2024-06-20 0 0.880 0.860 0.880 0.860 0.890 293,000 256,580 0.8757 0.823 0.804 0.823 0.804 0.832 313,261 0.8191 0.00%
2024-06-19 0 0.880 0.870 0.880 0.850 0.910 1,107,000 968,520 0.8749 0.823 0.814 0.823 0.795 0.851 1,183,548 0.8183 1.15%
2024-06-18 0 0.870 0.870 0.880 0.850 0.940 1,793,000 1,586,920 0.8851 0.814 0.814 0.823 0.795 0.879 1,916,985 0.8278 -3.33%
2024-06-17 0 0.900 0.900 0.920 0.880 1.040 2,471,000 2,302,980 0.9320 0.842 0.842 0.860 0.823 0.973 2,641,868 0.8717 -10.00%
2024-06-14 0 1.000 0.970 1.000 0.900 1.010 1,044,000 992,470 0.9506 0.935 0.907 0.935 0.842 0.945 1,116,192 0.8892 12.36%
2024-06-13 0 0.890 0.890 0.920 0.870 1.020 2,422,000 2,291,450 0.9461 0.832 0.832 0.860 0.814 0.954 2,589,480 0.8849 -11.88%
2024-06-12 0 1.010 1.000 1.010 0.920 1.100 3,984,000 3,963,800 0.9949 0.945 0.935 0.945 0.860 1.029 4,259,491 0.9306 -8.18%
2024-06-11 0 1.100 1.080 1.100 1.060 1.150 585,000 640,530 1.0949 1.029 1.010 1.029 0.991 1.076 625,452 1.0241 4.76%
2024-06-07 0 1.050 1.050 1.090 1.040 1.390 6,295,000 6,952,370 1.1044 0.982 0.982 1.020 0.973 1.300 6,730,296 1.0330 -22.22%
2024-06-06 0 1.350 1.290 1.310 1.290 1.360 56,000 75,600 1.3500 1.263 1.207 1.225 1.207 1.272 59,872 1.2627 0.75%
2024-06-05 0 1.340 1.310 1.360 1.280 1.340 41,000 53,990 1.3168 1.253 1.225 1.272 1.197 1.253 43,835 1.2317 3.08%
2024-06-04 0 1.300 1.270 1.300 1.270 1.300 82,000 105,700 1.2890 1.216 1.188 1.216 1.188 1.216 87,670 1.2057 3.17%
2024-06-03 0 1.260 1.260 1.300 1.230 1.260 113,000 139,620 1.2356 1.179 1.179 1.216 1.150 1.179 120,814 1.1557 2.44%
2024-05-31 0 1.230 1.190 1.220 1.170 1.390 482,000 587,780 1.2195 1.150 1.113 1.141 1.094 1.300 515,330 1.1406 -9.56%
2024-05-30 0 1.360 1.330 1.360 1.330 1.400 185,000 253,580 1.3707 1.272 1.244 1.272 1.244 1.309 197,793 1.2820 1.49%
2024-05-29 0 1.340 1.320 1.340 1.300 1.340 113,000 150,640 1.3331 1.253 1.235 1.253 1.216 1.253 120,814 1.2469 3.08%
2024-05-28 0 1.300 1.300 1.310 1.240 1.360 359,000 469,010 1.3064 1.216 1.216 1.225 1.160 1.272 383,825 1.2219 4.84%
2024-05-27 0 1.240 1.210 1.240 1.180 1.250 275,000 336,290 1.2229 1.160 1.132 1.160 1.104 1.169 294,016 1.1438 5.08%
2024-05-24 0 1.180 1.160 1.180 1.150 1.370 882,000 1,056,510 1.1979 1.104 1.085 1.104 1.076 1.281 942,990 1.1204 -5.60%
2024-05-23 0 1.250 1.250 1.260 1.170 1.320 1,139,000 1,419,180 1.2460 1.169 1.169 1.179 1.094 1.235 1,217,761 1.1654 -10.71%
2024-05-22 0 1.400 1.370 1.400 1.250 1.400 224,000 299,910 1.3389 1.309 1.281 1.309 1.169 1.309 239,489 1.2523 5.26%
2024-05-21 0 1.330 1.310 1.330 1.110 1.540 2,095,000 2,729,050 1.3026 1.244 1.225 1.244 1.038 1.440 2,239,868 1.2184 -13.64%
2024-05-20 0 1.540 1.540 1.580 1.510 1.660 213,000 328,880 1.5440 1.440 1.440 1.478 1.412 1.553 227,729 1.4442 -2.53%
2024-05-17 0 1.580 1.510 1.580 1.520 1.650 64,000 101,150 1.5805 1.478 1.412 1.478 1.422 1.543 68,426 1.4782 -0.63%
2024-05-16 0 1.590 1.410 1.580 1.400 1.630 367,000 540,190 1.4719 1.487 1.319 1.478 1.309 1.525 392,378 1.3767 0.00%
2024-05-14 0 1.590 1.510 1.590 1.510 1.590 106,000 164,410 1.5510 1.487 1.412 1.487 1.412 1.487 113,330 1.4507 2.58%
2024-05-13 0 1.550 1.450 1.550 1.300 1.570 319,000 462,020 1.4483 1.450 1.356 1.450 1.216 1.468 341,059 1.3547 -2.52%
2024-05-10 0 1.590 1.510 1.590 1.490 1.700 590,000 921,950 1.5626 1.487 1.412 1.487 1.394 1.590 630,798 1.4616 -6.47%
2024-05-09 0 1.700 1.650 1.700 1.650 1.700 77,000 130,400 1.6935 1.590 1.543 1.590 1.543 1.590 82,325 1.5840 0.00%
2024-05-08 0 1.700 1.590 1.700 1.550 1.790 312,000 505,870 1.6214 1.590 1.487 1.590 1.450 1.674 333,575 1.5165 -2.30%
2024-05-07 0 1.740 1.660 1.730 1.610 1.850 582,000 990,800 1.7024 1.627 1.553 1.618 1.506 1.730 622,245 1.5923 -6.45%
2024-05-06 0 1.860 1.810 1.860 1.800 2.050 790,000 1,476,110 1.8685 1.740 1.693 1.740 1.684 1.917 844,628 1.7476 -13.08%
2024-05-03 0 2.140 2.060 2.140 2.050 2.150 58,000 121,810 2.1002 2.002 1.927 2.002 1.917 2.011 62,011 1.9643 3.88%
2024-05-02 0 2.060 2.000 2.060 2.000 2.060 27,000 54,100 2.0037 1.927 1.871 1.927 1.871 1.927 28,867 1.8741 1.98%
2024-04-30 0 2.020 1.940 2.020 1.850 2.270 501,000 981,020 1.9581 1.889 1.815 1.889 1.730 2.123 535,644 1.8315 -9.42%
2024-04-29 0 2.230 2.160 2.270 2.230 2.230 7,000 15,610 2.2300 2.086 2.020 2.123 2.086 2.086 7,484 2.0858 -1.76%
2024-04-26 0 2.270 2.160 2.270 2.240 2.290 399,000 905,400 2.2692 2.123 2.020 2.123 2.095 2.142 426,591 2.1224 0.00%
2024-04-25 0 2.270 2.160 2.270 2.170 2.270 51,000 110,850 2.1735 2.123 2.020 2.123 2.030 2.123 54,527 2.0330 -0.87%
2024-04-24 0 2.290 2.160 2.290 2.280 2.290 17,000 38,770 2.2806 2.142 2.020 2.142 2.133 2.142 18,176 2.1331 0.00%
2024-04-23 0 2.290 2.160 2.290 2.150 2.320 166,950 383,854 2.2992 2.142 2.020 2.142 2.011 2.170 178,495 2.1505 2.69%
2024-04-22 0 2.230 2.160 2.230 - - 0 0 - 2.086 2.020 2.086 - - 0 - -2.62%
2024-04-19 0 2.290 2.270 2.300 2.200 2.290 28,000 62,530 2.2332 2.142 2.123 2.151 2.058 2.142 29,936 2.0888 2.23%
2024-04-18 0 2.240 2.130 2.240 2.100 2.280 28,000 60,780 2.1707 2.095 1.992 2.095 1.964 2.133 29,936 2.0303 1.82%
2024-04-17 0 2.200 2.170 2.270 2.200 2.200 12,000 26,400 2.2000 2.058 2.030 2.123 2.058 2.058 12,830 2.0577 -4.35%
2024-04-16 0 2.300 2.170 2.300 2.170 2.300 64,000 140,250 2.1914 2.151 2.030 2.151 2.030 2.151 68,426 2.0497 0.00%
2024-04-15 0 2.300 2.250 2.340 2.180 2.340 29,000 66,310 2.2866 2.151 2.104 2.189 2.039 2.189 31,005 2.1387 3.14%
2024-04-12 0 2.230 2.230 2.340 2.220 2.380 26,000 61,410 2.3619 2.086 2.086 2.189 2.076 2.226 27,798 2.2092 -11.86%
2024-04-11 0 2.530 2.250 2.410 2.210 2.700 470,000 1,176,230 2.5026 2.366 2.104 2.254 2.067 2.525 502,500 2.3408 14.48%
2024-04-10 0 2.210 2.110 2.210 2.080 2.240 48,000 103,680 2.1600 2.067 1.974 2.067 1.945 2.095 51,319 2.0203 -1.34%
2024-04-09 0 2.240 2.150 2.280 2.130 2.250 41,000 88,080 2.1483 2.095 2.011 2.133 1.992 2.104 43,835 2.0093 -4.27%
2024-04-08 0 2.340 2.130 2.330 2.180 2.380 64,000 143,560 2.2431 2.189 1.992 2.179 2.039 2.226 68,426 2.0980 -2.50%
2024-04-05 0 2.400 2.160 2.400 2.150 2.450 237,000 536,970 2.2657 2.245 2.020 2.245 2.011 2.292 253,388 2.1192 -4.00%
2024-04-03 0 2.500 2.000 2.500 1.960 2.500 837,000 1,816,250 2.1700 2.338 1.871 2.338 1.833 2.338 894,878 2.0296 25.63%
2024-04-02 0 1.990 1.970 1.990 1.990 2.200 133,000 267,520 2.0114 1.861 1.843 1.861 1.861 2.058 142,197 1.8813 -11.56%
2024-03-28 0 2.250 2.250 2.300 1.990 2.260 538,000 1,171,430 2.1774 2.104 2.104 2.151 1.861 2.114 575,202 2.0366 16.58%
2024-03-27 0 1.930 1.930 1.980 1.930 1.980 183,000 360,980 1.9726 1.805 1.805 1.852 1.805 1.852 195,654 1.8450 -3.50%
2024-03-26 0 2.000 1.920 2.000 1.920 2.020 95,000 190,260 2.0027 1.871 1.796 1.871 1.796 1.889 101,569 1.8732 7.53%
2024-03-25 0 1.860 1.820 2.000 1.860 2.050 275,000 550,220 2.0008 1.740 1.702 1.871 1.740 1.917 294,016 1.8714 -6.53%
2024-03-22 0 1.990 1.810 1.900 1.960 2.100 76,000 151,290 1.9907 1.861 1.693 1.777 1.833 1.964 81,255 1.8619 2.05%
2024-03-21 0 1.950 1.810 1.950 - - 0 0 - 1.824 1.693 1.824 - - 0 - -0.51%
2024-03-20 0 1.960 1.960 1.970 1.770 2.200 689,000 1,414,890 2.0535 1.833 1.833 1.843 1.656 2.058 736,644 1.9207 6.52%
2024-03-19 0 1.840 1.770 1.850 1.750 1.850 57,000 102,430 1.7970 1.721 1.656 1.730 1.637 1.730 60,942 1.6808 3.37%
2024-03-18 0 1.780 1.780 1.900 1.780 1.900 35,000 63,180 1.8051 1.665 1.665 1.777 1.665 1.777 37,420 1.6884 -4.30%
2024-03-15 0 1.860 1.800 1.860 1.800 1.860 12,000 21,960 1.8300 1.740 1.684 1.740 1.684 1.740 12,830 1.7116 0.54%
2024-03-14 0 1.850 1.800 1.850 1.840 1.850 14,000 25,890 1.8493 1.730 1.684 1.730 1.721 1.730 14,968 1.7297 2.78%
2024-03-13 0 1.800 1.800 1.850 1.770 1.850 161,000 296,990 1.8447 1.684 1.684 1.730 1.656 1.730 172,133 1.7254 2.27%
2024-03-12 0 1.760 1.760 1.890 1.760 1.900 134,000 242,800 1.8119 1.646 1.646 1.768 1.646 1.777 143,266 1.6947 -7.37%
2024-03-11 0 1.900 1.900 1.920 1.900 1.930 21,000 40,460 1.9267 1.777 1.777 1.796 1.777 1.805 22,452 1.8021 -2.06%
2024-03-08 0 1.940 1.810 1.940 1.940 1.960 41,000 79,740 1.9449 1.815 1.693 1.815 1.815 1.833 43,835 1.8191 0.00%
2024-03-07 0 1.940 1.900 1.940 1.940 1.980 6,000 11,720 1.9533 1.815 1.777 1.815 1.815 1.852 6,415 1.8270 0.00%
2024-03-06 0 1.940 1.940 1.950 1.940 1.980 14,000 27,310 1.9507 1.815 1.815 1.824 1.815 1.852 14,968 1.8245 4.30%
2024-03-05 0 1.860 1.860 1.940 1.800 1.800 6,000 10,800 1.8000 1.740 1.740 1.815 1.684 1.684 6,415 1.6836 -1.06%
2024-03-04 0 1.880 1.760 1.880 - - 4,000 7,520 1.8800 1.758 1.646 1.758 - - 4,277 1.7584 -3.59%
2024-03-01 0 1.950 1.760 1.950 1.900 1.950 156,000 300,990 1.9294 1.824 1.646 1.824 1.777 1.824 166,787 1.8046 2.09%
2024-02-29 0 1.910 1.800 1.940 1.880 1.920 83,000 157,920 1.9027 1.786 1.684 1.815 1.758 1.796 88,739 1.7796 8.52%
2024-02-28 0 1.760 1.760 1.980 1.750 1.980 202,000 392,570 1.9434 1.646 1.646 1.852 1.637 1.852 215,968 1.8177 -9.74%
2024-02-27 0 1.950 1.830 1.950 1.850 1.950 16,000 30,400 1.9000 1.824 1.712 1.824 1.730 1.824 17,106 1.7771 0.00%
2024-02-26 0 1.950 1.810 1.950 1.920 1.960 62,000 120,920 1.9503 1.824 1.693 1.824 1.796 1.833 66,287 1.8242 0.00%
2024-02-23 0 1.950 1.740 1.950 1.930 1.950 5,000 9,710 1.9420 1.824 1.627 1.824 1.805 1.824 5,346 1.8164 1.56%
2024-02-22 0 1.920 1.760 2.000 1.900 1.920 35,000 66,820 1.9091 1.796 1.646 1.871 1.777 1.796 37,420 1.7857 1.59%
2024-02-21 0 1.890 1.890 1.980 1.880 1.990 22,000 41,640 1.8927 1.768 1.768 1.852 1.758 1.861 23,521 1.7703 1.07%
2024-02-20 0 1.870 1.850 1.950 1.800 1.870 27,000 49,900 1.8481 1.749 1.730 1.824 1.684 1.749 28,867 1.7286 0.00%
2024-02-19 0 1.870 1.870 2.100 1.850 1.870 22,000 41,100 1.8682 1.749 1.749 1.964 1.730 1.749 23,521 1.7474 0.00%
2024-02-16 0 1.870 1.840 1.900 1.870 1.920 27,000 51,720 1.9156 1.749 1.721 1.777 1.749 1.796 28,867 1.7917 -4.10%
2024-02-15 0 1.950 1.760 1.960 1.950 1.960 30,000 58,780 1.9593 1.824 1.646 1.833 1.824 1.833 32,074 1.8326 -1.52%
2024-02-14 0 1.980 1.760 1.980 1.830 2.120 30,000 59,070 1.9690 1.852 1.646 1.852 1.712 1.983 32,074 1.8417 -7.91%
2024-02-09 0 2.150 2.150 2.160 1.920 2.150 106,000 208,980 1.9715 2.011 2.011 2.020 1.796 2.011 113,330 1.8440 11.40%
2024-02-08 0 1.930 1.700 1.920 1.770 1.950 91,000 166,160 1.8259 1.805 1.590 1.796 1.656 1.824 97,293 1.7078 8.43%
2024-02-07 0 1.780 1.700 1.780 - - 0 0 - 1.665 1.590 1.665 - - 0 - 0.00%
2024-02-06 0 1.780 1.700 1.780 - - 0 0 - 1.665 1.590 1.665 - - 0 - 0.00%
2024-02-05 0 1.780 1.700 1.790 1.720 1.780 46,000 79,180 1.7213 1.665 1.590 1.674 1.609 1.665 49,181 1.6100 3.49%
2024-02-02 0 1.720 1.720 1.780 1.720 1.720 5,000 8,600 1.7200 1.609 1.609 1.665 1.609 1.609 5,346 1.6088 1.18%
2024-02-01 0 1.700 1.690 1.790 1.700 1.700 5,000 8,500 1.7000 1.590 1.581 1.674 1.590 1.590 5,346 1.5900 -2.86%
2024-01-31 0 1.750 1.690 1.800 1.690 1.790 25,000 43,450 1.7380 1.637 1.581 1.684 1.581 1.674 26,729 1.6256 -1.69%
2024-01-30 0 1.780 1.690 1.790 - - 0 0 - 1.665 1.581 1.674 - - 0 - 0.00%
2024-01-29 0 1.780 1.690 1.800 1.760 1.780 12,000 21,220 1.7683 1.665 1.581 1.684 1.646 1.665 12,830 1.6540 -0.56%
2024-01-26 0 1.790 1.680 1.800 1.690 1.790 2,000 3,480 1.7400 1.674 1.571 1.684 1.581 1.674 2,138 1.6275 5.29%
2024-01-25 0 1.700 1.700 1.800 1.670 1.780 27,000 45,900 1.7000 1.590 1.590 1.684 1.562 1.665 28,867 1.5900 -3.41%
2024-01-24 0 1.760 1.740 1.800 1.760 1.760 10,000 17,600 1.7600 1.646 1.627 1.684 1.646 1.646 10,691 1.6462 2.92%
2024-01-23 0 1.710 1.670 1.800 - - 0 0 - 1.599 1.562 1.684 - - 0 - 0.00%
2024-01-22 0 1.710 1.680 1.800 - - 0 0 - 1.599 1.571 1.684 - - 0 - 0.00%
2024-01-19 0 1.710 1.700 1.800 1.680 1.790 15,000 25,620 1.7080 1.599 1.590 1.684 1.571 1.674 16,037 1.5975 1.79%
2024-01-18 0 1.680 1.680 1.740 1.680 1.760 425,000 743,910 1.7504 1.571 1.571 1.627 1.571 1.646 454,389 1.6372 -4.55%
2024-01-17 0 1.760 1.760 1.800 1.700 1.780 12,000 20,880 1.7400 1.646 1.646 1.684 1.590 1.665 12,830 1.6275 -1.68%
2024-01-16 0 1.790 1.790 1.800 1.780 1.790 9,000 16,100 1.7889 1.674 1.674 1.684 1.665 1.674 9,622 1.6732 4.07%
2024-01-15 0 1.720 1.680 1.720 1.720 1.800 67,000 116,990 1.7461 1.609 1.571 1.609 1.609 1.684 71,633 1.6332 -4.97%
2024-01-12 0 1.810 1.780 1.810 1.730 1.830 17,000 29,610 1.7418 1.693 1.665 1.693 1.618 1.712 18,176 1.6291 1.69%
2024-01-11 0 1.780 1.720 1.780 1.660 1.810 106,000 185,340 1.7485 1.665 1.609 1.665 1.553 1.693 113,330 1.6354 2.89%
2024-01-10 0 1.730 1.730 2.010 1.720 2.010 13,000 23,960 1.8431 1.618 1.618 1.880 1.609 1.880 13,899 1.7239 -6.49%
2024-01-09 0 1.850 1.720 1.850 - - 0 0 - 1.730 1.609 1.730 - - 0 - 0.00%
2024-01-08 0 1.850 1.750 1.860 1.840 1.860 29,000 53,860 1.8572 1.730 1.637 1.740 1.721 1.740 31,005 1.7371 0.00%
2024-01-05 0 1.850 1.720 1.980 1.850 1.850 1,000 1,850 1.8500 1.730 1.609 1.852 1.730 1.730 1,069 1.7303 0.00%
2024-01-04 0 1.850 1.730 1.990 - - 0 0 - 1.730 1.618 1.861 - - 0 - 0.00%
2024-01-03 0 1.850 1.730 1.850 - - 0 0 - 1.730 1.618 1.730 - - 0 - 0.00%
2024-01-02 0 1.850 1.730 1.850 1.850 1.850 5,000 9,250 1.8500 1.730 1.618 1.730 1.730 1.730 5,346 1.7303 0.00%
2023-12-29 0 1.850 1.850 1.980 1.840 1.850 8,000 14,730 1.8413 1.730 1.730 1.852 1.721 1.730 8,553 1.7222 0.00%
2023-12-28 0 1.850 1.750 1.850 1.850 1.850 8,000 14,800 1.8500 1.730 1.637 1.730 1.730 1.730 8,553 1.7303 5.11%
2023-12-27 0 1.760 1.740 1.990 1.760 1.810 13,000 23,330 1.7946 1.646 1.627 1.861 1.646 1.693 13,899 1.6785 -2.76%
2023-12-22 0 1.810 1.780 1.870 - - 0 0 - 1.693 1.665 1.749 - - 0 - 0.00%
2023-12-21 0 1.810 1.790 1.870 1.720 2.080 538,000 1,020,490 1.8968 1.693 1.674 1.749 1.609 1.945 575,202 1.7741 1.69%
2023-12-20 0 1.780 1.780 1.890 1.780 1.840 54,000 96,890 1.7943 1.665 1.665 1.768 1.665 1.721 57,734 1.6782 -8.72%
2023-12-19 0 1.950 1.820 1.950 1.710 2.000 233,000 446,790 1.9176 1.824 1.702 1.824 1.599 1.871 249,112 1.7935 16.07%
2023-12-18 0 1.680 1.670 1.800 1.680 1.740 63,000 107,690 1.7094 1.571 1.562 1.684 1.571 1.627 67,356 1.5988 -4.00%
2023-12-15 0 1.750 1.750 1.860 1.740 1.770 123,000 216,040 1.7564 1.637 1.637 1.740 1.627 1.656 131,505 1.6428 -2.78%
2023-12-14 0 1.800 1.800 1.850 - - 0 0 - 1.684 1.684 1.730 - - 0 - 0.00%
2023-12-13 0 1.800 1.800 1.840 1.770 1.850 608,000 1,108,600 1.8234 1.684 1.684 1.721 1.656 1.730 650,043 1.7054 -1.10%
2023-12-12 0 1.820 1.720 1.840 1.710 1.940 33,000 60,770 1.8415 1.702 1.609 1.721 1.599 1.815 35,282 1.7224 -1.62%
2023-12-11 0 1.850 1.850 1.870 1.850 1.870 21,000 38,870 1.8510 1.730 1.730 1.749 1.730 1.749 22,452 1.7312 0.00%
2023-12-08 0 1.850 1.850 1.860 1.790 1.860 103,000 190,730 1.8517 1.730 1.730 1.740 1.674 1.740 110,122 1.7320 0.00%
2023-12-07 0 1.850 1.850 1.860 1.850 1.870 6,000 11,120 1.8533 1.730 1.730 1.740 1.730 1.749 6,415 1.7335 0.54%
2023-12-06 0 1.840 1.840 1.860 1.780 1.840 38,000 69,570 1.8308 1.721 1.721 1.740 1.665 1.721 40,628 1.7124 0.00%
2023-12-05 0 1.840 1.840 1.850 1.680 1.850 224,000 411,800 1.8384 1.721 1.721 1.730 1.571 1.730 239,489 1.7195 3.95%
2023-12-04 0 1.770 1.770 1.880 1.760 1.770 16,000 28,210 1.7631 1.656 1.656 1.758 1.646 1.656 17,106 1.6491 0.57%
2023-12-01 0 1.760 1.760 1.810 1.760 1.850 94,000 172,810 1.8384 1.646 1.646 1.693 1.646 1.730 100,500 1.7195 -0.56%
2023-11-30 0 1.770 1.770 1.870 1.720 1.890 4,000 7,250 1.8125 1.656 1.656 1.749 1.609 1.768 4,277 1.6953 -4.32%
2023-11-29 0 1.850 1.850 1.860 1.810 1.860 212,000 391,530 1.8468 1.730 1.730 1.740 1.693 1.740 226,660 1.7274 1.09%
2023-11-28 0 1.830 1.830 1.840 1.760 1.890 201,000 367,350 1.8276 1.712 1.712 1.721 1.646 1.768 214,899 1.7094 4.57%
2023-11-27 0 1.750 1.750 1.810 1.750 1.900 9,000 16,720 1.8578 1.637 1.637 1.693 1.637 1.777 9,622 1.7376 0.00%
2023-11-24 0 1.750 1.750 1.860 1.740 1.800 12,000 21,020 1.7517 1.637 1.637 1.740 1.627 1.684 12,830 1.6384 -3.31%
2023-11-23 0 1.810 1.740 1.830 1.810 1.890 2,000 3,700 1.8500 1.693 1.627 1.712 1.693 1.768 2,138 1.7303 4.62%
2023-11-22 0 1.730 1.730 1.830 1.720 1.720 3,000 5,310 1.7700 1.618 1.618 1.712 1.609 1.609 3,207 1.6555 -3.89%
2023-11-21 0 1.800 1.800 1.850 1.710 1.800 26,000 46,590 1.7919 1.684 1.684 1.730 1.599 1.684 27,798 1.6760 -0.55%
2023-11-20 0 1.810 1.800 1.900 1.680 1.850 58,000 105,190 1.8136 1.693 1.684 1.777 1.571 1.730 62,011 1.6963 0.56%
2023-11-17 0 1.800 1.670 1.820 1.750 1.820 52,000 93,640 1.8008 1.684 1.562 1.702 1.637 1.702 55,596 1.6843 0.00%
2023-11-16 0 1.800 1.800 1.810 1.750 1.820 66,000 117,780 1.7845 1.684 1.684 1.693 1.637 1.702 70,564 1.6691 4.65%
2023-11-15 0 1.720 1.720 1.850 1.650 1.800 52,000 93,080 1.7900 1.609 1.609 1.730 1.543 1.684 55,596 1.6742 -4.44%
2023-11-14 0 1.800 1.720 1.820 1.730 1.850 322,000 577,640 1.7939 1.684 1.609 1.702 1.618 1.730 344,266 1.6779 4.65%
2023-11-13 0 1.720 1.720 1.730 1.700 1.800 51,000 87,380 1.7133 1.609 1.609 1.618 1.590 1.684 54,527 1.6025 -4.44%
2023-11-10 0 1.800 1.650 1.710 1.630 1.800 569,000 1,016,320 1.7862 1.684 1.543 1.599 1.525 1.684 608,346 1.6706 9.09%
2023-11-09 0 1.650 1.650 1.670 1.620 1.660 129,000 212,050 1.6438 1.543 1.543 1.562 1.515 1.553 137,920 1.5375 -5.71%
2023-11-08 0 1.750 1.710 1.750 1.690 1.770 52,000 89,070 1.7129 1.637 1.599 1.637 1.581 1.656 55,596 1.6021 -5.91%
2023-11-07 0 1.860 1.710 1.860 1.720 2.120 8,000 15,520 1.9400 1.740 1.599 1.740 1.609 1.983 8,553 1.8145 3.33%
2023-11-06 0 1.800 1.660 1.800 - - 0 0 - 1.684 1.553 1.684 - - 0 - 0.00%
2023-11-03 0 1.800 1.800 1.820 1.760 1.820 244,000 441,380 1.8089 1.684 1.684 1.702 1.646 1.702 260,872 1.6919 0.00%
2023-11-02 0 1.800 1.760 1.820 1.590 1.820 687,000 1,235,620 1.7986 1.684 1.646 1.702 1.487 1.702 734,506 1.6822 2.86%
2023-11-01 0 1.750 1.750 1.840 1.750 1.820 78,000 139,420 1.7874 1.637 1.637 1.721 1.637 1.702 83,394 1.6718 -3.31%
2023-10-31 0 1.810 1.800 1.810 1.790 1.810 121,000 217,270 1.7956 1.693 1.684 1.693 1.674 1.693 129,367 1.6795 4.02%
2023-10-30 0 1.740 1.730 1.800 1.720 1.790 105,000 187,080 1.7817 1.627 1.618 1.684 1.609 1.674 112,261 1.6665 -2.25%
2023-10-27 0 1.780 1.700 1.800 1.780 1.800 105,000 187,700 1.7876 1.665 1.590 1.684 1.665 1.684 112,261 1.6720 -1.11%
2023-10-26 0 1.800 1.800 1.820 1.800 1.800 19,000 34,200 1.8000 1.684 1.684 1.702 1.684 1.684 20,314 1.6836 0.00%
2023-10-25 0 1.800 1.800 1.830 1.760 1.860 174,000 314,630 1.8082 1.684 1.684 1.712 1.646 1.740 186,032 1.6913 -0.55%
2023-10-24 0 1.810 1.810 1.850 1.690 1.810 205,000 357,280 1.7428 1.693 1.693 1.730 1.581 1.693 219,176 1.6301 6.47%
2023-10-20 0 1.700 1.680 1.700 1.680 1.700 13,000 21,860 1.6815 1.590 1.571 1.590 1.571 1.590 13,899 1.5728 0.00%
2023-10-19 0 1.700 1.620 1.720 1.620 1.700 109,000 179,820 1.6497 1.590 1.515 1.609 1.515 1.590 116,537 1.5430 1.19%
2023-10-18 0 1.680 1.680 1.700 1.500 1.680 82,000 133,240 1.6249 1.571 1.571 1.590 1.403 1.571 87,670 1.5198 0.00%
2023-10-17 0 1.680 1.540 1.680 1.680 1.680 2,000 3,360 1.6800 1.571 1.440 1.571 1.571 1.571 2,138 1.5713 0.00%
2023-10-16 0 1.680 1.640 1.680 1.470 1.730 648,000 1,075,180 1.6592 1.571 1.534 1.571 1.375 1.618 692,809 1.5519 14.29%
2023-10-13 0 1.470 1.470 1.480 1.470 1.470 15,000 22,050 1.4700 1.375 1.375 1.384 1.375 1.375 16,037 1.3749 -1.34%
2023-10-12 0 1.490 1.450 1.510 1.470 1.490 115,000 170,890 1.4860 1.394 1.356 1.412 1.375 1.394 122,952 1.3899 0.68%
2023-10-11 0 1.480 1.460 1.530 1.430 1.500 40,000 58,450 1.4613 1.384 1.366 1.431 1.338 1.403 42,766 1.3667 3.50%
2023-10-10 0 1.430 1.420 1.430 1.350 1.460 130,000 186,860 1.4374 1.338 1.328 1.338 1.263 1.366 138,989 1.3444 5.93%
2023-10-09 0 1.350 1.340 1.510 1.350 1.350 2,000 2,700 1.3500 1.263 1.253 1.412 1.263 1.263 2,138 1.2627 0.75%
2023-10-06 0 1.340 1.340 1.400 1.320 1.370 26,000 34,660 1.3331 1.253 1.253 1.309 1.235 1.281 27,798 1.2469 3.08%
2023-10-05 0 1.300 1.260 1.440 1.220 1.490 16,000 21,120 1.3200 1.216 1.179 1.347 1.141 1.394 17,106 1.2346 -12.75%
2023-10-04 0 1.490 1.360 1.500 1.490 1.500 22,000 32,680 1.4855 1.394 1.272 1.403 1.394 1.403 23,521 1.3894 -3.25%
2023-10-03 0 1.540 1.160 1.540 1.370 1.540 260,000 378,390 1.4553 1.440 1.085 1.440 1.281 1.440 277,979 1.3612 8.45%
2023-09-29 0 1.420 1.420 1.450 1.280 1.420 182,000 244,930 1.3458 1.328 1.328 1.356 1.197 1.328 194,585 1.2587 10.08%
2023-09-28 0 1.290 1.210 1.230 1.140 1.290 187,000 226,960 1.2137 1.207 1.132 1.150 1.066 1.207 199,931 1.1352 9.32%
2023-09-27 0 1.180 1.150 1.190 1.160 1.240 28,000 32,690 1.1675 1.104 1.076 1.113 1.085 1.160 29,936 1.0920 1.72%
2023-09-26 0 1.160 1.140 1.190 - - 0 0 - 1.085 1.066 1.113 - - 0 - 0.00%
2023-09-25 0 1.160 1.160 1.220 1.150 1.150 2,000 2,300 1.1500 1.085 1.085 1.141 1.076 1.076 2,138 1.0756 0.00%
2023-09-22 0 1.160 1.160 1.190 1.160 1.230 318,000 384,420 1.2089 1.085 1.085 1.113 1.085 1.150 339,990 1.1307 -10.77%
2023-09-21 0 1.300 1.220 1.300 1.140 1.370 763,000 985,470 1.2916 1.216 1.141 1.216 1.066 1.281 815,761 1.2080 9.24%
2023-09-20 0 1.190 1.150 1.190 - - 0 0 - 1.113 1.076 1.113 - - 0 - 0.00%
2023-09-19 0 1.190 1.190 1.250 1.140 1.300 15,620 18,694 1.1968 1.113 1.113 1.169 1.066 1.216 16,700 1.1194 1.71%
2023-09-18 0 1.170 1.170 1.190 1.170 1.260 16,000 18,890 1.1806 1.094 1.094 1.113 1.094 1.179 17,106 1.1043 -5.65%
2023-09-15 0 1.240 1.240 1.260 1.240 1.290 109,000 135,270 1.2410 1.160 1.160 1.179 1.160 1.207 116,537 1.1607 3.33%
2023-09-14 0 1.200 1.200 1.210 1.180 1.200 44,000 52,460 1.1923 1.122 1.122 1.132 1.104 1.122 47,043 1.1152 1.69%
2023-09-13 0 1.180 1.180 1.230 1.160 1.180 31,000 36,540 1.1787 1.104 1.104 1.150 1.085 1.104 33,144 1.1025 5.36%
2023-09-12 0 1.120 1.100 1.180 1.120 1.220 34,000 39,400 1.1588 1.048 1.029 1.104 1.048 1.141 36,351 1.0839 -8.94%
2023-09-11 0 1.230 1.230 1.280 1.110 1.230 217,000 252,170 1.1621 1.150 1.150 1.197 1.038 1.150 232,005 1.0869 4.24%
2023-09-07 0 1.180 1.130 1.290 - - 0 0 - 1.104 1.057 1.207 - - 0 - 0.00%
2023-09-06 0 1.180 1.180 1.300 1.140 1.360 7,000 8,400 1.2000 1.104 1.104 1.216 1.066 1.272 7,484 1.1224 -4.84%
2023-09-05 0 1.240 1.240 1.350 1.120 1.240 22,000 27,070 1.2305 1.160 1.160 1.263 1.048 1.160 23,521 1.1509 0.00%
2023-09-04 0 1.240 1.190 1.280 1.190 1.380 17,000 21,030 1.2371 1.160 1.113 1.197 1.113 1.291 18,176 1.1570 6.87%
2023-08-31 0 1.190 1.190 1.220 - - 0 0 - 1.085 1.085 1.113 - - 0 - 0.00%
2023-08-30 0 1.190 1.190 1.250 1.180 1.190 56,000 66,300 1.1839 1.085 1.085 1.140 1.076 1.085 61,405 1.0797 5.31%
2023-08-29 0 1.130 1.130 1.170 1.120 1.170 13,000 15,070 1.1592 1.031 1.031 1.067 1.021 1.067 14,255 1.0572 -4.24%
2023-08-28 0 1.180 1.140 1.180 - - 0 0 - 1.076 1.040 1.076 - - 0 - -1.67%
2023-08-25 0 1.200 1.200 1.240 1.150 1.200 6,000 7,070 1.1783 1.094 1.094 1.131 1.049 1.094 6,579 1.0746 3.45%
2023-08-24 0 1.160 1.110 1.270 1.110 1.180 100,000 115,070 1.1507 1.058 1.012 1.158 1.012 1.076 109,652 1.0494 0.87%
2023-08-23 0 1.150 1.150 1.230 1.110 1.150 6,000 6,840 1.1400 1.049 1.049 1.122 1.012 1.049 6,579 1.0397 -8.73%
2023-08-22 0 1.260 1.170 1.260 1.270 1.270 1,000 1,270 1.2700 1.149 1.067 1.149 1.158 1.158 1,097 1.1582 9.57%
2023-08-21 0 1.150 1.150 1.250 1.150 1.180 15,000 17,320 1.1547 1.049 1.049 1.140 1.049 1.076 16,448 1.0530 3.60%
2023-08-18 0 1.110 1.110 1.180 1.020 1.140 101,000 112,080 1.1097 1.012 1.012 1.076 0.930 1.040 110,748 1.0120 -1.77%
2023-08-17 0 1.130 1.130 1.180 1.130 1.250 15,000 17,580 1.1720 1.031 1.031 1.076 1.031 1.140 16,448 1.0688 -11.02%
2023-08-16 0 1.270 1.120 1.270 1.110 1.300 9,000 10,550 1.1722 1.158 1.021 1.158 1.012 1.186 9,869 1.0690 13.39%
2023-08-15 0 1.120 1.120 1.250 1.120 1.380 15,000 17,560 1.1707 1.021 1.021 1.140 1.021 1.259 16,448 1.0676 -0.88%
2023-08-14 0 1.130 1.130 1.150 1.130 1.130 18,000 20,340 1.1300 1.031 1.031 1.049 1.031 1.031 19,737 1.0305 -0.88%
2023-08-11 0 1.140 1.130 1.180 - - 0 0 - 1.040 1.031 1.076 - - 0 - 0.00%
2023-08-10 0 1.140 1.120 1.180 - - 0 0 - 1.040 1.021 1.076 - - 0 - 0.00%
2023-08-09 0 1.140 1.130 1.190 1.130 1.150 11,000 12,520 1.1382 1.040 1.031 1.085 1.031 1.049 12,062 1.0380 0.00%
2023-08-08 0 1.140 1.140 1.180 1.140 1.170 15,000 17,150 1.1433 1.040 1.040 1.076 1.040 1.067 16,448 1.0427 -8.06%
2023-08-07 0 1.240 1.170 1.260 1.180 1.290 6,000 7,320 1.2200 1.131 1.067 1.149 1.076 1.176 6,579 1.1126 5.98%
2023-08-04 0 1.170 1.160 1.280 - - 380 429 1.1289 1.067 1.058 1.167 - - 417 1.0296 0.00%
2023-08-03 0 1.170 1.170 1.260 1.140 1.310 23,000 27,020 1.1748 1.067 1.067 1.149 1.040 1.195 25,220 1.0714 0.86%
2023-08-02 0 1.160 1.160 1.210 1.160 1.180 24,000 28,190 1.1746 1.058 1.058 1.103 1.058 1.076 26,316 1.0712 -1.69%
2023-08-01 0 1.180 1.180 1.210 1.180 1.180 8,000 9,440 1.1800 1.076 1.076 1.103 1.076 1.076 8,772 1.0761 0.00%
2023-07-31 0 1.180 1.170 1.180 1.180 1.220 71,000 84,460 1.1896 1.076 1.067 1.076 1.076 1.113 77,853 1.0849 -3.28%
2023-07-28 0 1.220 1.190 1.220 1.130 1.220 83,000 97,300 1.1723 1.113 1.085 1.113 1.031 1.113 91,011 1.0691 -2.40%
2023-07-27 0 1.250 1.190 1.250 1.160 1.280 248,000 298,070 1.2019 1.140 1.085 1.140 1.058 1.167 271,936 1.0961 -3.85%
2023-07-26 0 1.300 1.240 1.300 1.180 1.300 154,000 192,180 1.2479 1.186 1.131 1.186 1.076 1.186 168,864 1.1381 1.56%
2023-07-25 0 1.280 1.260 1.400 1.270 1.400 41,000 55,510 1.3539 1.167 1.149 1.277 1.158 1.277 44,957 1.2347 1.59%
2023-07-24 0 1.260 1.260 1.290 1.260 1.390 27,000 34,690 1.2848 1.149 1.149 1.176 1.149 1.268 29,606 1.1717 -2.33%
2023-07-21 0 1.290 1.280 1.380 1.270 1.350 4,000 5,190 1.2975 1.176 1.167 1.259 1.158 1.231 4,386 1.1833 -4.44%
2023-07-20 0 1.350 1.280 1.360 1.280 1.370 9,000 11,840 1.3156 1.231 1.167 1.240 1.167 1.249 9,869 1.1998 3.05%
2023-07-19 0 1.310 1.260 1.400 - - 0 0 - 1.195 1.149 1.277 - - 0 - 0.00%
2023-07-18 0 1.310 1.270 1.380 - - 0 0 - 1.195 1.158 1.259 - - 0 - 0.00%
2023-07-14 0 1.310 1.300 1.350 1.300 1.350 22,000 29,390 1.3359 1.195 1.186 1.231 1.186 1.231 24,123 1.2183 -5.76%
2023-07-13 0 1.390 1.330 1.390 1.330 1.400 612,000 827,560 1.3522 1.268 1.213 1.268 1.213 1.277 671,068 1.2332 11.20%
2023-07-12 0 1.250 1.250 1.260 1.250 1.260 8,000 10,060 1.2575 1.140 1.140 1.149 1.140 1.149 8,772 1.1468 -3.85%
2023-07-11 0 1.300 1.260 1.300 - - 0 0 - 1.186 1.149 1.186 - - 0 - 0.00%
2023-07-10 0 1.300 1.300 1.330 1.260 1.270 7,000 8,850 1.2643 1.186 1.186 1.213 1.149 1.158 7,676 1.1530 0.00%
2023-07-07 0 1.300 1.300 1.320 1.260 1.320 11,000 14,210 1.2918 1.186 1.186 1.204 1.149 1.204 12,062 1.1781 0.00%
2023-07-06 0 1.300 1.280 1.340 - - 0 0 - 1.186 1.167 1.222 - - 0 - 0.00%
2023-07-05 0 1.300 1.270 1.300 1.270 1.370 29,000 37,620 1.2972 1.186 1.158 1.186 1.158 1.249 31,799 1.1831 -1.52%
2023-07-04 0 1.320 1.300 1.330 - - 0 0 - 1.204 1.186 1.213 - - 0 - -1.49%
2023-07-03 0 1.340 1.300 1.380 1.300 1.390 20,000 26,820 1.3410 1.222 1.186 1.259 1.186 1.268 21,930 1.2230 0.00%
2023-06-30 0 1.340 1.310 1.350 - - 0 0 - 1.222 1.195 1.231 - - 0 - 0.00%
2023-06-29 0 1.340 1.310 1.400 1.310 1.400 31,000 41,590 1.3416 1.222 1.195 1.277 1.195 1.277 33,992 1.2235 -0.74%
2023-06-28 0 1.350 1.330 1.400 1.330 1.350 7,000 9,410 1.3443 1.231 1.213 1.277 1.213 1.231 7,676 1.2260 0.00%
2023-06-27 0 1.350 1.320 1.400 1.320 1.400 10,000 13,400 1.3400 1.231 1.204 1.277 1.204 1.277 10,965 1.2221 0.00%
2023-06-26 0 1.350 1.320 1.360 - - 0 0 - 1.231 1.204 1.240 - - 0 - -1.46%
2023-06-23 0 1.370 1.320 1.370 - - 0 0 - 1.249 1.204 1.249 - - 0 - -0.72%
2023-06-21 0 1.380 1.320 1.400 - - 0 0 - 1.259 1.204 1.277 - - 0 - 0.00%
2023-06-20 0 1.380 1.340 1.380 - - 0 0 - 1.259 1.222 1.259 - - 0 - 0.00%
2023-06-19 0 1.380 1.340 1.450 1.330 1.490 20,000 27,100 1.3550 1.259 1.222 1.322 1.213 1.359 21,930 1.2357 2.22%
2023-06-16 0 1.350 1.350 1.380 1.310 1.350 14,000 18,860 1.3471 1.231 1.231 1.259 1.195 1.231 15,351 1.2286 -3.57%
2023-06-15 0 1.400 1.310 1.400 - - 0 0 - 1.277 1.195 1.277 - - 0 - 0.00%
2023-06-14 0 1.400 1.320 1.440 1.400 1.400 8,000 11,200 1.4000 1.277 1.204 1.313 1.277 1.277 8,772 1.2768 2.19%
2023-06-13 0 1.370 1.370 1.400 1.300 1.400 27,000 36,470 1.3507 1.249 1.249 1.277 1.186 1.277 29,606 1.2318 3.79%
2023-06-12 0 1.320 1.290 1.330 1.320 1.340 16,000 21,800 1.3625 1.204 1.176 1.213 1.204 1.222 17,544 1.2426 -7.69%
2023-06-09 0 1.430 1.290 1.430 1.420 1.430 16,000 22,800 1.4250 1.304 1.176 1.304 1.295 1.304 17,544 1.2996 3.62%
2023-06-08 0 1.380 1.300 1.440 1.300 1.440 166,000 226,430 1.3640 1.259 1.186 1.313 1.186 1.313 182,022 1.2440 -4.83%
2023-06-07 0 1.450 1.450 1.530 1.420 1.450 37,000 53,480 1.4454 1.322 1.322 1.395 1.295 1.322 40,571 1.3182 -1.36%
2023-06-06 0 1.470 1.320 1.480 1.440 1.560 4,000 6,030 1.5075 1.341 1.204 1.350 1.313 1.423 4,386 1.3748 6.52%
2023-06-05 0 1.380 1.310 1.440 - - 0 0 - 1.259 1.195 1.313 - - 0 - 0.00%
2023-06-02 0 1.380 1.300 1.420 1.350 1.420 4,000 5,530 1.3825 1.259 1.186 1.295 1.231 1.295 4,386 1.2608 6.98%
2023-06-01 0 1.290 1.290 1.460 1.250 1.450 22,000 27,850 1.2659 1.176 1.176 1.331 1.140 1.322 24,123 1.1545 -4.44%
2023-05-31 0 1.350 1.330 1.420 1.320 1.350 94,000 126,870 1.3497 1.231 1.213 1.295 1.204 1.231 103,073 1.2309 -8.16%
2023-05-30 0 1.470 1.350 1.470 1.260 1.490 116,000 166,120 1.4321 1.341 1.231 1.341 1.149 1.359 127,196 1.3060 11.36%
2023-05-29 0 1.320 1.320 1.390 1.320 1.410 12,000 16,530 1.3775 1.204 1.204 1.268 1.204 1.286 13,158 1.2563 -2.94%
2023-05-25 0 1.360 1.350 1.420 1.360 1.550 81,000 113,970 1.4070 1.240 1.231 1.295 1.240 1.414 88,818 1.2832 -4.90%
2023-05-24 0 1.430 1.430 1.440 1.410 1.440 21,000 29,930 1.4252 1.304 1.304 1.313 1.286 1.313 23,027 1.2998 -5.92%
2023-05-23 0 1.520 1.440 1.550 1.380 1.520 75,000 111,020 1.4803 1.386 1.313 1.414 1.259 1.386 82,239 1.3500 10.59%
2023-05-22 0 1.430 1.410 1.440 1.420 1.480 49,000 70,770 1.4443 1.253 1.236 1.262 1.245 1.297 55,901 1.2660 0.00%
2023-05-19 0 1.430 1.420 1.460 1.410 1.550 131,000 189,820 1.4490 1.253 1.245 1.280 1.236 1.359 149,450 1.2701 -7.74%
2023-05-18 0 1.550 1.520 1.550 1.520 1.690 8,000 12,480 1.5600 1.359 1.332 1.359 1.332 1.481 9,127 1.3674 -3.13%
2023-05-17 0 1.600 1.540 1.600 1.540 1.700 83,000 133,340 1.6065 1.402 1.350 1.402 1.350 1.490 94,690 1.4082 1.91%
2023-05-16 0 1.570 1.570 1.590 1.470 1.630 3,733,000 5,894,950 1.5791 1.376 1.376 1.394 1.289 1.429 4,258,762 1.3842 -0.63%
2023-05-15 0 1.580 1.580 1.600 1.560 1.690 64,000 101,380 1.5841 1.385 1.385 1.402 1.367 1.481 73,014 1.3885 -0.63%
2023-05-12 0 1.590 1.590 1.600 1.590 1.630 111,000 177,670 1.6006 1.394 1.394 1.402 1.394 1.429 126,633 1.4030 -3.05%
2023-05-11 0 1.640 1.610 1.650 1.630 1.740 1,385,000 2,258,610 1.6308 1.438 1.411 1.446 1.429 1.525 1,580,066 1.4294 1.86%
2023-05-10 0 1.610 1.600 1.630 1.550 1.650 264,000 425,750 1.6127 1.411 1.402 1.429 1.359 1.446 301,182 1.4136 3.87%
2023-05-09 0 1.550 1.550 1.560 1.490 1.550 426,000 646,640 1.5179 1.359 1.359 1.367 1.306 1.359 485,999 1.3305 5.44%
2023-05-08 0 1.470 1.470 1.480 1.450 1.480 115,000 168,030 1.4611 1.289 1.289 1.297 1.271 1.297 131,197 1.2807 2.08%
2023-05-05 0 1.440 1.430 1.440 1.420 1.490 74,000 105,380 1.4241 1.262 1.253 1.262 1.245 1.306 84,422 1.2482 1.41%
2023-05-04 0 1.420 1.420 1.430 1.420 1.420 29,000 41,180 1.4200 1.245 1.245 1.253 1.245 1.245 33,084 1.2447 1.43%
2023-05-03 0 1.400 1.400 1.420 1.400 1.530 324,000 463,060 1.4292 1.227 1.227 1.245 1.227 1.341 369,633 1.2528 -2.78%
2023-05-02 0 1.440 1.440 1.450 1.350 1.450 150,000 215,950 1.4397 1.262 1.262 1.271 1.183 1.271 171,126 1.2619 4.35%
2023-04-28 0 1.380 1.380 1.400 1.330 1.400 283,000 394,660 1.3946 1.210 1.210 1.227 1.166 1.227 322,858 1.2224 1.47%
2023-04-27 0 1.360 1.360 1.370 1.220 1.400 63,000 83,280 1.3219 1.192 1.192 1.201 1.069 1.227 71,873 1.1587 4.62%
2023-04-26 0 1.300 1.300 1.320 1.280 1.380 344,000 463,790 1.3482 1.140 1.140 1.157 1.122 1.210 392,450 1.1818 4.00%
2023-04-25 0 1.250 1.250 1.300 1.250 1.440 518,000 691,500 1.3349 1.096 1.096 1.140 1.096 1.262 590,956 1.1701 -9.42%
2023-04-24 0 1.380 1.380 1.410 1.360 1.490 87,000 120,910 1.3898 1.210 1.210 1.236 1.192 1.306 99,253 1.2182 3.76%
2023-04-21 0 1.330 1.330 1.390 1.330 1.440 247,000 351,340 1.4224 1.166 1.166 1.218 1.166 1.262 281,788 1.2468 -6.34%
2023-04-20 0 1.420 1.420 1.440 1.360 1.520 475,000 691,299 1.4554 1.245 1.245 1.262 1.192 1.332 541,900 1.2757 -2.74%
2023-04-19 0 1.460 1.410 1.420 1.260 1.480 166,000 234,690 1.4138 1.280 1.236 1.245 1.104 1.297 189,380 1.2393 8.15%
2023-04-18 0 1.350 1.350 1.380 1.340 1.380 13,000 17,530 1.3485 1.183 1.183 1.210 1.175 1.210 14,831 1.1820 -0.74%
2023-04-17 0 1.360 1.360 1.380 1.320 1.380 229,000 310,050 1.3539 1.192 1.192 1.210 1.157 1.210 261,253 1.1868 3.03%
2023-04-14 0 1.320 1.320 1.340 1.250 1.330 188,000 244,200 1.2989 1.157 1.157 1.175 1.096 1.166 214,478 1.1386 6.45%
2023-04-13 0 1.240 1.240 1.300 1.210 1.240 70,000 85,690 1.2241 1.087 1.087 1.140 1.061 1.087 79,859 1.0730 -2.36%
2023-04-12 0 1.270 1.310 1.320 1.220 1.340 557,000 718,130 1.2893 1.113 1.148 1.157 1.069 1.175 635,449 1.1301 4.10%
2023-04-11 0 1.220 1.220 1.250 1.180 1.340 481,000 591,850 1.2305 1.069 1.069 1.096 1.034 1.175 548,745 1.0786 2.52%
2023-04-06 0 1.190 1.230 1.300 1.160 1.230 293,000 350,540 1.1964 1.043 1.078 1.140 1.017 1.078 334,267 1.0487 -2.46%
2023-04-04 0 1.220 1.220 1.250 1.170 1.280 261,000 317,590 1.2168 1.069 1.069 1.096 1.026 1.122 297,760 1.0666 1.67%
2023-04-03 0 1.200 1.200 1.230 1.190 1.230 68,000 82,490 1.2131 1.052 1.052 1.078 1.043 1.078 77,577 1.0633 -3.23%
2023-03-31 0 1.240 1.240 1.260 1.180 1.300 124,000 156,580 1.2627 1.087 1.087 1.104 1.034 1.140 141,464 1.1069 -1.59%
2023-03-30 0 1.260 1.240 1.280 1.160 1.300 696,000 853,530 1.2263 1.104 1.087 1.122 1.017 1.140 794,026 1.0749 6.78%
2023-03-29 0 1.180 1.160 1.170 1.150 1.230 806,000 947,410 1.1754 1.034 1.017 1.026 1.008 1.078 919,518 1.0303 -4.84%
2023-03-28 0 1.240 1.270 1.280 1.240 1.320 169,000 214,009 1.2663 1.087 1.113 1.122 1.087 1.157 192,802 1.1100 -3.88%
2023-03-27 0 1.290 1.250 1.300 1.250 1.300 24,000 30,520 1.2717 1.131 1.096 1.140 1.096 1.140 27,380 1.1147 -1.53%
2023-03-24 0 1.310 1.270 1.310 1.210 1.330 298,000 389,700 1.3077 1.148 1.113 1.148 1.061 1.166 339,971 1.1463 0.77%
2023-03-23 0 1.300 1.280 1.300 1.200 1.350 314,000 387,940 1.2355 1.140 1.122 1.140 1.052 1.183 358,224 1.0830 9.24%
2023-03-22 0 1.190 1.190 1.210 1.130 1.200 573,000 663,290 1.1576 1.043 1.043 1.061 0.990 1.052 653,702 1.0147 3.48%
2023-03-21 0 1.150 1.140 1.150 1.120 1.160 217,000 248,200 1.1438 1.008 0.999 1.008 0.982 1.017 247,563 1.0026 -3.36%
2023-03-20 0 1.190 1.170 1.190 1.080 1.210 352,000 402,460 1.1434 1.043 1.026 1.043 0.947 1.061 401,576 1.0022 -2.46%
2023-03-17 0 1.220 1.210 1.220 1.180 1.390 650,000 810,830 1.2474 1.069 1.061 1.069 1.034 1.218 741,547 1.0934 -3.17%
2023-03-16 0 1.260 1.260 1.280 1.000 1.620 5,348,000 7,447,960 1.3927 1.104 1.104 1.122 0.877 1.420 6,101,221 1.2207 24.75%
2023-03-15 0 1.010 1.010 1.040 0.900 1.050 1,151,000 1,147,340 0.9968 0.885 0.885 0.912 0.789 0.920 1,313,109 0.8738 10.99%
2023-03-14 0 0.910 0.910 0.940 0.910 1.010 475,000 446,650 0.9403 0.798 0.798 0.824 0.798 0.885 541,900 0.8242 -5.21%
2023-03-13 0 0.960 0.960 1.000 0.960 1.050 703,000 698,302 0.9933 0.841 0.841 0.877 0.841 0.920 802,012 0.8707 -6.80%
2023-03-10 0 1.030 1.020 1.040 1.010 1.180 523,000 552,380 1.0562 0.903 0.894 0.912 0.885 1.034 596,660 0.9258 -4.63%
2023-03-09 0 1.080 1.080 1.100 1.010 1.110 561,000 594,010 1.0588 0.947 0.947 0.964 0.885 0.973 640,012 0.9281 0.93%
2023-03-08 0 1.070 1.070 1.100 1.050 1.110 458,000 497,260 1.0857 0.938 0.938 0.964 0.920 0.973 522,505 0.9517 -5.31%
2023-03-07 0 1.130 1.120 1.170 1.100 1.270 699,000 796,449 1.1394 0.990 0.982 1.026 0.964 1.113 797,448 0.9987 0.00%
2023-03-06 0 1.130 1.130 1.150 1.130 1.210 404,000 467,900 1.1582 0.990 0.990 1.008 0.990 1.061 460,900 1.0152 -5.83%
2023-03-03 0 1.200 1.180 1.200 1.160 1.220 145,000 170,960 1.1790 1.052 1.034 1.052 1.017 1.069 165,422 1.0335 -1.64%
2023-03-02 0 1.220 1.220 1.240 1.220 1.280 328,000 408,740 1.2462 1.069 1.069 1.087 1.069 1.122 374,196 1.0923 -8.96%
2023-03-01 0 1.340 1.320 1.340 1.170 1.380 2,497,928 3,077,290 1.2319 1.175 1.157 1.175 1.026 1.210 2,849,740 1.0798 19.64%
2023-02-28 0 1.120 1.120 1.130 1.120 1.420 7,613,928 8,707,255 1.1436 0.982 0.982 0.990 0.982 1.245 8,686,286 1.0024 -12.50%
2023-02-27 0 1.280 1.280 1.310 1.230 1.300 1,257,000 1,582,285 1.2588 1.122 1.122 1.148 1.078 1.140 1,434,038 1.1034 -0.78%
2023-02-24 0 1.290 1.260 1.310 1.260 1.420 1,670,000 2,206,070 1.3210 1.131 1.104 1.148 1.104 1.245 1,905,205 1.1579 -11.03%
2023-02-23 0 1.450 1.450 1.470 1.450 1.690 965,000 1,424,637 1.4763 1.271 1.271 1.289 1.271 1.481 1,100,912 1.2941 -4.61%
2023-02-22 0 1.520 1.470 1.520 1.440 1.630 1,269,995 1,940,305 1.5278 1.332 1.289 1.332 1.262 1.429 1,448,863 1.3392 -3.80%
2023-02-21 0 1.580 1.580 1.620 1.580 1.700 1,013,000 1,667,900 1.6465 1.385 1.385 1.420 1.385 1.490 1,155,673 1.4432 -8.67%
2023-02-20 0 1.730 1.680 1.730 1.630 1.790 770,000 1,323,500 1.7188 1.516 1.473 1.516 1.429 1.569 878,448 1.5066 -2.26%
2023-02-17 0 1.770 1.770 1.800 1.760 1.950 897,000 1,607,460 1.7920 1.551 1.551 1.578 1.543 1.709 1,023,335 1.5708 -5.35%
2023-02-16 0 1.870 1.810 1.890 1.800 2.000 1,095,000 2,018,500 1.8434 1.639 1.587 1.657 1.578 1.753 1,249,222 1.6158 -1.06%
2023-02-15 0 1.890 1.860 1.900 1.880 2.030 628,000 1,205,410 1.9194 1.657 1.630 1.665 1.648 1.779 716,449 1.6825 -4.55%
2023-02-14 0 1.980 1.940 1.980 1.930 2.000 489,000 962,810 1.9689 1.736 1.700 1.736 1.692 1.753 557,872 1.7259 3.13%
2023-02-13 0 1.920 1.920 1.970 1.920 2.000 538,000 1,055,930 1.9627 1.683 1.683 1.727 1.683 1.753 613,773 1.7204 -5.42%
2023-02-10 0 2.030 2.030 2.040 1.980 2.030 478,000 956,480 2.0010 1.779 1.779 1.788 1.736 1.779 545,322 1.7540 -2.87%
2023-02-09 0 2.090 2.010 2.100 1.950 2.090 501,000 997,810 1.9916 1.832 1.762 1.841 1.709 1.832 571,562 1.7458 6.63%
2023-02-08 0 1.960 1.960 2.010 1.950 2.010 451,000 897,170 1.9893 1.718 1.718 1.762 1.709 1.762 514,520 1.7437 -1.51%
2023-02-07 0 1.990 1.930 1.990 1.930 2.000 441,000 867,350 1.9668 1.744 1.692 1.744 1.692 1.753 503,111 1.7240 -0.50%
2023-02-06 0 2.000 1.960 2.000 1.960 2.090 533,000 1,068,610 2.0049 1.753 1.718 1.753 1.718 1.832 608,069 1.7574 -3.85%
2023-02-03 0 2.080 1.910 2.080 1.980 2.090 453,000 933,030 2.0597 1.823 1.674 1.823 1.736 1.832 516,801 1.8054 0.48%
2023-02-02 0 2.070 1.980 2.070 1.950 2.110 511,000 1,051,200 2.0571 1.814 1.736 1.814 1.709 1.850 582,970 1.8032 -2.36%
2023-02-01 0 2.120 1.980 2.140 1.930 2.140 459,000 912,790 1.9886 1.858 1.736 1.876 1.692 1.876 523,646 1.7431 8.72%
2023-01-31 0 1.950 1.880 1.950 1.880 1.950 520,000 1,000,130 1.9233 1.709 1.648 1.709 1.648 1.709 593,238 1.6859 1.04%
2023-01-30 0 1.930 1.910 1.950 1.920 1.980 447,000 875,430 1.9585 1.692 1.674 1.709 1.683 1.736 509,956 1.7167 -4.46%
2023-01-27 0 2.020 1.980 2.030 1.940 2.030 427,000 851,210 1.9935 1.771 1.736 1.779 1.700 1.779 487,139 1.7474 5.76%
2023-01-26 0 1.910 1.910 1.970 1.910 2.000 453,000 895,370 1.9765 1.674 1.674 1.727 1.674 1.753 516,801 1.7325 -4.98%
2023-01-20 0 2.010 1.980 2.070 1.960 2.030 504,000 1,000,570 1.9853 1.762 1.736 1.814 1.718 1.779 574,984 1.7402 2.55%
2023-01-19 0 1.960 1.950 1.990 1.920 1.990 467,000 913,050 1.9551 1.718 1.709 1.744 1.683 1.744 532,773 1.7138 2.08%
2023-01-18 0 1.920 1.910 1.950 1.910 1.990 426,000 832,070 1.9532 1.683 1.674 1.709 1.674 1.744 485,999 1.7121 0.52%
2023-01-17 0 1.910 1.910 1.950 1.890 1.930 421,000 804,190 1.9102 1.674 1.674 1.709 1.657 1.692 480,294 1.6744 1.60%
2023-01-16 0 1.880 1.880 1.940 1.870 1.950 465,000 887,500 1.9086 1.648 1.648 1.700 1.639 1.709 530,491 1.6730 0.00%
2023-01-13 0 1.880 1.880 1.920 1.860 1.920 444,000 844,950 1.9030 1.648 1.648 1.683 1.630 1.683 506,534 1.6681 0.00%
2023-01-12 0 1.880 1.880 1.910 1.870 1.960 535,000 1,028,390 1.9222 1.648 1.648 1.674 1.639 1.718 610,350 1.6849 -1.57%
2023-01-11 0 1.910 1.890 1.940 1.910 2.000 503,000 986,970 1.9622 1.674 1.657 1.700 1.674 1.753 573,843 1.7199 -3.54%
2023-01-10 0 1.980 1.970 1.980 1.950 2.030 448,000 899,000 2.0067 1.736 1.727 1.736 1.709 1.779 511,097 1.7590 0.00%
2023-01-09 0 1.980 1.980 2.010 1.980 2.010 438,000 872,460 1.9919 1.736 1.736 1.762 1.736 1.762 499,689 1.7460 -1.98%
2023-01-06 0 2.020 2.020 2.070 2.010 2.050 470,000 952,260 2.0261 1.771 1.771 1.814 1.762 1.797 536,196 1.7760 -1.46%
2023-01-05 0 2.050 2.050 2.110 2.000 2.140 596,000 1,213,539 2.0361 1.797 1.797 1.850 1.753 1.876 679,942 1.7848 3.02%
2023-01-04 0 1.990 1.950 2.020 1.940 2.000 551,000 1,092,170 1.9822 1.744 1.709 1.771 1.700 1.753 628,604 1.7375 2.58%
2023-01-03 0 1.940 1.940 2.010 1.930 2.020 468,000 923,120 1.9725 1.700 1.700 1.762 1.692 1.771 533,914 1.7290 -1.02%
2022-12-30 0 1.960 1.950 2.020 1.940 2.050 443,000 881,250 1.9893 1.718 1.709 1.771 1.700 1.797 505,393 1.7437 0.51%
2022-12-29 0 1.950 1.930 1.990 1.910 2.020 421,000 824,190 1.9577 1.709 1.692 1.744 1.674 1.771 480,294 1.7160 0.52%
2022-12-28 0 1.940 1.920 2.000 1.920 2.050 457,000 909,550 1.9903 1.700 1.683 1.753 1.683 1.797 521,365 1.7446 0.52%
2022-12-23 0 1.930 1.930 1.970 1.930 1.970 385,000 752,870 1.9555 1.692 1.692 1.727 1.692 1.727 439,224 1.7141 -1.03%
2022-12-22 0 1.950 1.910 1.950 1.890 1.970 485,000 939,680 1.9375 1.709 1.674 1.709 1.657 1.727 553,308 1.6983 2.09%
2022-12-21 0 1.910 1.910 1.970 1.900 1.980 465,000 905,850 1.9481 1.674 1.674 1.727 1.665 1.736 530,491 1.7076 -1.04%
2022-12-20 0 1.930 1.930 1.980 1.790 1.960 491,000 943,210 1.9210 1.692 1.692 1.736 1.569 1.718 560,153 1.6838 2.12%
2022-12-19 0 1.890 1.890 1.920 1.890 1.990 506,000 988,870 1.9543 1.657 1.657 1.683 1.657 1.744 577,266 1.7130 -5.03%
2022-12-16 0 1.990 1.980 2.010 1.950 2.010 481,000 952,600 1.9805 1.744 1.736 1.762 1.709 1.762 548,745 1.7360 2.05%
2022-12-15 0 1.950 1.950 1.980 1.920 1.990 500,000 986,260 1.9725 1.709 1.709 1.736 1.683 1.744 570,421 1.7290 -0.51%
2022-12-14 0 1.960 1.960 1.990 1.910 1.980 502,000 979,890 1.9520 1.718 1.718 1.744 1.674 1.736 572,702 1.7110 2.08%
2022-12-13 0 1.920 1.920 1.960 1.870 2.000 606,000 1,172,200 1.9343 1.683 1.683 1.718 1.639 1.753 691,350 1.6955 1.05%
2022-12-12 0 1.900 1.880 1.900 1.870 1.930 524,000 1,001,060 1.9104 1.665 1.648 1.665 1.639 1.692 597,801 1.6746 1.60%
2022-12-09 0 1.870 1.860 1.900 1.810 1.880 545,000 1,013,340 1.8593 1.639 1.630 1.665 1.587 1.648 621,759 1.6298 3.31%
2022-12-08 0 1.810 1.810 1.830 1.770 1.940 830,000 1,527,480 1.8403 1.587 1.587 1.604 1.551 1.700 946,899 1.6131 -2.69%
2022-12-07 0 1.860 1.830 1.860 1.820 1.900 476,000 889,920 1.8696 1.630 1.604 1.630 1.595 1.665 543,041 1.6388 0.00%
2022-12-06 0 1.860 1.820 1.880 1.790 1.930 574,000 1,081,030 1.8833 1.630 1.595 1.648 1.569 1.692 654,843 1.6508 -2.62%
2022-12-05 0 1.910 1.910 1.940 1.860 1.920 464,000 874,630 1.8850 1.674 1.674 1.700 1.630 1.683 529,350 1.6523 5.52%
2022-12-02 0 1.810 1.800 1.890 1.790 1.980 500,000 954,090 1.9082 1.587 1.578 1.657 1.569 1.736 570,421 1.6726 -6.70%
2022-12-01 0 1.940 1.880 1.960 1.880 1.990 505,000 979,610 1.9398 1.700 1.648 1.718 1.648 1.744 576,125 1.7003 5.43%
2022-11-30 0 1.840 1.840 1.950 1.840 1.950 453,000 874,930 1.9314 1.613 1.613 1.709 1.613 1.709 516,801 1.6930 -3.16%
2022-11-29 0 1.900 1.900 1.960 1.890 1.980 492,000 949,360 1.9296 1.665 1.665 1.718 1.657 1.736 561,294 1.6914 -2.06%
2022-11-28 0 1.940 1.940 1.970 1.900 1.950 457,000 885,720 1.9381 1.700 1.700 1.727 1.665 1.709 521,365 1.6988 -0.51%
2022-11-25 0 1.950 1.920 1.960 1.920 1.970 431,000 841,780 1.9531 1.709 1.683 1.718 1.683 1.727 491,703 1.7120 0.00%
2022-11-24 0 1.950 1.950 1.960 1.920 1.990 496,000 973,510 1.9627 1.709 1.709 1.718 1.683 1.744 565,857 1.7204 0.52%
2022-11-23 0 1.940 1.940 1.970 1.880 1.990 494,000 966,450 1.9564 1.700 1.700 1.727 1.648 1.744 563,576 1.7149 -1.02%
2022-11-22 0 1.960 1.930 1.970 1.920 2.020 615,000 1,213,180 1.9727 1.718 1.692 1.727 1.683 1.771 701,618 1.7291 -1.51%
2022-11-21 0 1.990 1.990 2.010 1.980 2.030 549,000 1,097,080 1.9983 1.744 1.744 1.762 1.736 1.779 626,322 1.7516 -0.50%
2022-11-18 0 2.000 1.980 2.020 1.980 2.050 540,000 1,092,080 2.0224 1.753 1.736 1.771 1.736 1.797 616,054 1.7727 -2.44%
2022-11-17 0 2.050 1.990 2.050 1.990 2.050 444,000 901,520 2.0305 1.797 1.744 1.797 1.744 1.797 506,534 1.7798 3.02%
2022-11-16 0 1.990 1.990 2.060 1.990 2.090 439,000 900,890 2.0521 1.744 1.744 1.806 1.744 1.832 500,829 1.7988 -4.33%
2022-11-15 0 2.080 1.990 2.090 1.980 2.080 461,000 930,240 2.0179 1.823 1.744 1.832 1.736 1.823 525,928 1.7688 5.05%
2022-11-14 0 1.980 1.980 2.020 1.980 2.050 516,000 1,043,770 2.0228 1.736 1.736 1.771 1.736 1.797 588,674 1.7731 -0.50%
2022-11-11 0 1.990 1.990 2.030 1.980 2.110 499,000 1,020,860 2.0458 1.744 1.744 1.779 1.736 1.850 569,280 1.7932 0.00%
2022-11-10 0 1.990 1.990 2.040 1.990 2.040 480,000 971,630 2.0242 1.744 1.744 1.788 1.744 1.788 547,604 1.7743 0.00%
2022-11-09 0 1.990 1.990 2.070 1.990 2.090 477,000 987,640 2.0705 1.744 1.744 1.814 1.744 1.832 544,181 1.8149 -6.57%
2022-11-08 0 2.130 2.020 2.140 2.070 2.140 447,000 947,180 2.1190 1.867 1.771 1.876 1.814 1.876 509,956 1.8574 -2.29%
2022-11-07 0 2.180 2.050 2.180 2.020 2.180 472,000 1,005,080 2.1294 1.911 1.797 1.911 1.771 1.911 538,477 1.8665 1.87%
2022-11-04 0 2.140 2.140 2.190 2.140 2.270 442,000 977,240 2.2110 1.876 1.876 1.920 1.876 1.990 504,252 1.9380 -4.89%
2022-11-03 0 2.250 2.170 2.280 2.160 2.250 423,000 935,340 2.2112 1.972 1.902 1.999 1.893 1.972 482,576 1.9382 3.69%
2022-11-02 0 2.170 2.130 2.170 1.990 2.200 410,000 854,960 2.0853 1.902 1.867 1.902 1.744 1.928 467,745 1.8278 3.33%
2022-11-01 0 2.100 2.000 2.100 2.030 2.130 458,000 959,170 2.0943 1.841 1.753 1.841 1.779 1.867 522,505 1.8357 2.44%
2022-10-31 0 2.050 1.990 2.050 1.990 2.050 465,000 930,300 2.0006 1.797 1.744 1.797 1.744 1.797 530,491 1.7537 -0.97%
2022-10-28 0 2.070 1.990 2.080 1.990 2.150 459,000 945,760 2.0605 1.814 1.744 1.823 1.744 1.885 523,646 1.8061 -0.48%
2022-10-27 0 2.080 2.000 2.100 1.820 2.080 530,000 1,065,670 2.0107 1.823 1.753 1.841 1.595 1.823 604,646 1.7625 4.00%
2022-10-26 0 2.000 1.990 2.100 1.980 2.080 466,000 946,790 2.0317 1.753 1.744 1.841 1.736 1.823 531,632 1.7809 1.52%
2022-10-25 0 1.970 1.970 2.000 1.970 2.070 445,000 899,720 2.0218 1.727 1.727 1.753 1.727 1.814 507,675 1.7722 -2.48%
2022-10-24 0 2.020 1.820 2.060 1.990 2.100 437,000 896,400 2.0513 1.771 1.595 1.806 1.744 1.841 498,548 1.7980 -3.81%
2022-10-21 0 2.100 2.020 2.120 1.970 2.120 445,000 924,250 2.0770 1.841 1.771 1.858 1.727 1.858 507,675 1.8206 1.94%
2022-10-20 0 2.060 2.050 2.060 2.060 2.180 1,352,646 2,820,463 2.0851 1.806 1.797 1.806 1.806 1.911 1,543,155 1.8277 -4.19%
2022-10-19 0 2.150 2.150 2.240 2.100 2.330 435,000 977,050 2.2461 1.885 1.885 1.963 1.841 2.042 496,266 1.9688 -6.93%
2022-10-18 0 2.310 2.170 2.320 2.010 2.340 485,000 1,041,340 2.1471 2.025 1.902 2.034 1.762 2.051 553,308 1.8820 11.06%
2022-10-17 0 2.080 2.000 2.160 1.950 2.080 495,000 996,990 2.0141 1.823 1.753 1.893 1.709 1.823 564,717 1.7655 3.48%
2022-10-14 0 2.010 2.010 2.070 1.950 2.100 420,000 856,860 2.0401 1.762 1.762 1.814 1.709 1.841 479,153 1.7883 2.55%
2022-10-13 0 1.960 1.950 2.090 1.890 2.070 543,000 1,103,240 2.0317 1.718 1.709 1.832 1.657 1.814 619,477 1.7809 -2.97%
2022-10-12 0 2.020 2.020 2.090 1.970 2.270 503,000 1,066,860 2.1210 1.771 1.771 1.832 1.727 1.990 573,843 1.8591 -7.76%
2022-10-11 0 2.190 2.190 2.230 2.190 2.300 455,000 1,020,910 2.2438 1.920 1.920 1.955 1.920 2.016 519,083 1.9668 -1.35%
2022-10-10 0 2.220 2.220 2.290 2.220 2.380 399,000 926,640 2.3224 1.946 1.946 2.007 1.946 2.086 455,196 2.0357 -7.11%
2022-10-07 0 2.390 2.240 2.390 2.210 2.390 421,000 994,860 2.3631 2.095 1.963 2.095 1.937 2.095 480,294 2.0714 2.14%
2022-10-06 0 2.340 2.200 2.340 2.300 2.380 428,000 997,300 2.3301 2.051 1.928 2.051 2.016 2.086 488,280 2.0425 -1.27%
2022-10-05 0 2.370 2.300 2.400 2.320 2.410 473,000 1,119,810 2.3675 2.077 2.016 2.104 2.034 2.112 539,618 2.0752 0.00%
2022-10-03 0 2.370 2.370 2.450 2.350 2.400 410,000 974,980 2.3780 2.077 2.077 2.148 2.060 2.104 467,745 2.0844 0.85%
2022-09-30 0 2.350 2.310 2.350 2.250 2.350 529,000 1,218,530 2.3035 2.060 2.025 2.060 1.972 2.060 603,505 2.0191 2.17%
2022-09-29 0 2.300 2.230 2.300 2.200 2.300 440,000 984,850 2.2383 2.016 1.955 2.016 1.928 2.016 501,970 1.9620 5.50%
2022-09-28 0 2.180 2.160 2.210 2.180 2.300 466,000 1,044,840 2.2421 1.911 1.893 1.937 1.911 2.016 531,632 1.9653 -2.68%
2022-09-27 0 2.240 2.240 2.340 2.220 2.410 446,000 1,038,290 2.3280 1.963 1.963 2.051 1.946 2.112 508,815 2.0406 -4.68%
2022-09-26 0 2.350 2.350 2.360 2.200 2.460 618,000 1,452,660 2.3506 2.060 2.060 2.069 1.928 2.156 705,040 2.0604 1.73%
2022-09-23 0 2.310 2.310 2.380 2.310 2.360 448,000 1,050,630 2.3452 2.025 2.025 2.086 2.025 2.069 511,097 2.0556 -3.35%
2022-09-22 0 2.390 2.390 2.430 2.390 2.450 475,000 1,157,960 2.4378 2.095 2.095 2.130 2.095 2.148 541,900 2.1369 -3.24%
2022-09-21 0 2.470 2.470 2.550 2.470 2.560 842,000 2,126,835 2.5259 2.165 2.165 2.235 2.165 2.244 960,589 2.2141 -1.59%
2022-09-20 0 2.510 2.450 2.510 2.460 2.510 557,000 1,387,370 2.4908 2.200 2.148 2.200 2.156 2.200 635,449 2.1833 1.21%
2022-09-19 0 2.480 2.410 2.480 2.350 2.480 488,000 1,194,890 2.4485 2.174 2.112 2.174 2.060 2.174 556,731 2.1463 1.22%
2022-09-16 0 2.450 2.360 2.450 2.310 2.450 677,000 1,622,430 2.3965 2.148 2.069 2.148 2.025 2.148 772,350 2.1006 2.08%
2022-09-15 0 2.400 2.350 2.400 2.210 2.410 653,560 1,555,847 2.3806 2.104 2.060 2.104 1.937 2.112 745,608 2.0867 3.00%
2022-09-14 0 2.330 2.310 2.360 2.320 2.410 434,000 1,019,400 2.3488 2.042 2.025 2.069 2.034 2.112 495,125 2.0589 -1.27%
2022-09-13 0 2.360 2.300 2.360 2.330 2.410 436,000 1,031,750 2.3664 2.069 2.016 2.069 2.042 2.112 497,407 2.0743 1.29%
2022-09-09 0 2.330 2.300 2.360 2.320 2.360 436,000 1,020,690 2.3410 2.042 2.016 2.069 2.034 2.069 497,407 2.0520 -1.69%
2022-09-08 0 2.370 2.250 2.380 2.300 2.390 440,000 1,023,610 2.3264 2.077 1.972 2.086 2.016 2.095 501,970 2.0392 3.04%
2022-09-07 0 2.300 2.300 2.350 2.300 2.400 438,000 1,029,530 2.3505 2.016 2.016 2.060 2.016 2.104 499,689 2.0603 -0.86%
2022-09-06 0 2.320 2.320 2.360 2.310 2.420 433,000 1,030,090 2.3790 2.034 2.034 2.069 2.025 2.121 493,984 2.0853 -2.11%
2022-09-05 0 2.370 2.170 2.370 2.100 2.390 448,000 1,044,440 2.3313 2.077 1.902 2.077 1.841 2.095 511,097 2.0435 -0.84%
2022-09-02 0 2.390 2.090 2.280 2.280 2.450 443,000 1,048,970 2.3679 2.095 1.832 1.999 1.999 2.148 505,393 2.0756 1.70%
2022-09-01 0 2.350 2.280 2.380 2.350 2.480 462,000 1,100,410 2.3818 2.060 1.999 2.086 2.060 2.174 527,069 2.0878 -0.54%
2022-08-31 0 2.390 2.300 2.390 2.280 2.400 499,000 1,166,570 2.3378 2.071 1.993 2.071 1.976 2.080 575,855 2.0258 6.22%
2022-08-30 0 2.250 2.250 2.410 2.250 2.500 465,000 1,094,720 2.3542 1.950 1.950 2.088 1.950 2.166 536,619 2.0400 -3.43%
2022-08-29 0 2.330 2.280 2.330 2.280 2.400 437,000 1,008,290 2.3073 2.019 1.976 2.019 1.976 2.080 504,306 1.9994 -1.27%
2022-08-26 0 2.360 2.120 2.360 2.210 2.390 463,000 1,050,160 2.2682 2.045 1.837 2.045 1.915 2.071 534,311 1.9654 2.61%
2022-08-25 0 2.300 2.230 2.380 2.250 2.360 417,000 978,900 2.3475 1.993 1.932 2.062 1.950 2.045 481,226 2.0342 0.00%
2022-08-24 0 2.300 2.230 2.300 2.200 2.350 572,000 1,319,250 2.3064 1.993 1.932 1.993 1.906 2.036 660,099 1.9986 1.32%
2022-08-23 0 2.270 2.270 2.360 2.250 2.380 436,000 1,012,330 2.3219 1.967 1.967 2.045 1.950 2.062 503,152 2.0120 -1.30%
2022-08-22 0 2.300 2.300 2.480 2.300 2.360 451,000 1,049,730 2.3276 1.993 1.993 2.149 1.993 2.045 520,462 2.0169 -3.36%
2022-08-19 0 2.380 2.380 2.400 2.380 2.470 415,000 1,002,530 2.4157 2.062 2.062 2.080 2.062 2.140 478,918 2.0933 -1.65%
2022-08-18 0 2.420 2.400 2.420 2.390 2.490 407,000 990,440 2.4335 2.097 2.080 2.097 2.071 2.158 469,686 2.1087 0.00%
2022-08-17 0 2.420 2.380 2.440 2.410 2.470 435,000 1,060,940 2.4389 2.097 2.062 2.114 2.088 2.140 501,998 2.1134 -2.42%
2022-08-16 0 2.480 2.410 2.490 2.420 2.500 395,000 979,480 2.4797 2.149 2.088 2.158 2.097 2.166 455,837 2.1487 1.22%
2022-08-15 0 2.450 2.390 2.450 2.360 2.460 493,000 1,181,780 2.3971 2.123 2.071 2.123 2.045 2.132 568,931 2.0772 2.51%
2022-08-12 0 2.390 2.330 2.460 2.340 2.400 433,000 1,025,720 2.3689 2.071 2.019 2.132 2.028 2.080 499,690 2.0527 -0.42%
2022-08-11 0 2.400 2.340 2.410 2.380 2.460 420,000 1,015,840 2.4187 2.080 2.028 2.088 2.062 2.132 484,688 2.0959 0.00%
2022-08-10 0 2.400 2.340 2.400 2.370 2.440 397,000 952,110 2.3983 2.080 2.028 2.080 2.054 2.114 458,145 2.0782 -0.41%
2022-08-09 0 2.410 2.330 2.410 2.390 2.410 417,000 1,002,360 2.4037 2.088 2.019 2.088 2.071 2.088 481,226 2.0829 1.69%
2022-08-08 0 2.370 2.310 2.370 2.260 2.380 411,000 952,330 2.3171 2.054 2.002 2.054 1.958 2.062 474,302 2.0079 5.33%
2022-08-05 0 2.250 2.250 2.300 2.250 2.300 433,000 985,700 2.2764 1.950 1.950 1.993 1.950 1.993 499,690 1.9726 -0.44%
2022-08-04 0 2.260 2.260 2.400 2.250 2.400 468,000 1,081,960 2.3119 1.958 1.958 2.080 1.950 2.080 540,081 2.0033 -3.42%
2022-08-03 0 2.340 2.300 2.340 2.240 2.340 416,000 946,760 2.2759 2.028 1.993 2.028 1.941 2.028 480,072 1.9721 2.18%
2022-08-02 0 2.290 2.280 2.310 2.250 2.310 454,000 1,024,970 2.2576 1.984 1.976 2.002 1.950 2.002 523,924 1.9563 0.00%
2022-08-01 0 2.290 2.270 2.310 2.260 2.360 400,000 931,170 2.3279 1.984 1.967 2.002 1.958 2.045 461,607 2.0172 -1.29%
2022-07-29 0 2.320 2.300 2.350 2.300 2.340 459,000 1,065,420 2.3212 2.010 1.993 2.036 1.993 2.028 529,695 2.0114 -1.28%
2022-07-28 0 2.350 2.300 2.350 2.340 2.350 395,000 925,590 2.3433 2.036 1.993 2.036 2.028 2.036 455,837 2.0305 0.43%
2022-07-27 0 2.340 2.300 2.340 2.300 2.350 479,000 1,114,870 2.3275 2.028 1.993 2.028 1.993 2.036 552,775 2.0169 0.00%
2022-07-26 0 2.340 2.340 2.380 2.320 2.400 483,000 1,138,530 2.3572 2.028 2.028 2.062 2.010 2.080 557,391 2.0426 1.30%
2022-07-25 0 2.310 2.300 2.390 2.310 2.380 444,000 1,047,640 2.3595 2.002 1.993 2.071 2.002 2.062 512,384 2.0446 -1.70%
2022-07-22 0 2.350 2.350 2.450 2.350 2.450 483,000 1,165,090 2.4122 2.036 2.036 2.123 2.036 2.123 557,391 2.0903 -0.84%
2022-07-21 0 2.370 2.370 2.410 2.350 2.440 433,000 1,035,940 2.3925 2.054 2.054 2.088 2.036 2.114 499,690 2.0732 -2.07%
2022-07-20 0 2.420 2.400 2.420 2.400 2.450 422,000 1,027,370 2.4345 2.097 2.080 2.097 2.080 2.123 486,996 2.1096 1.68%
2022-07-19 0 2.380 2.380 2.400 2.310 2.400 452,000 1,079,400 2.3881 2.062 2.062 2.080 2.002 2.080 521,616 2.0693 -0.42%
2022-07-18 0 2.390 2.340 2.390 2.320 2.420 451,000 1,062,370 2.3556 2.071 2.028 2.071 2.010 2.097 520,462 2.0412 3.02%
2022-07-15 0 2.320 2.320 2.390 2.300 2.390 451,000 1,055,820 2.3411 2.010 2.010 2.071 1.993 2.071 520,462 2.0286 -0.85%
2022-07-14 0 2.340 2.340 2.500 2.340 2.420 409,000 975,100 2.3841 2.028 2.028 2.166 2.028 2.097 471,994 2.0659 -1.27%
2022-07-13 0 2.370 2.260 2.370 2.270 2.370 432,000 995,510 2.3044 2.054 1.958 2.054 1.967 2.054 498,536 1.9969 3.04%
2022-07-12 0 2.300 2.300 2.370 2.300 2.470 431,000 1,020,500 2.3677 1.993 1.993 2.054 1.993 2.140 497,382 2.0517 -6.50%
2022-07-11 0 2.460 2.450 2.460 2.350 2.480 459,000 1,116,240 2.4319 2.132 2.123 2.132 2.036 2.149 529,695 2.1073 0.41%
2022-07-08 0 2.450 2.450 2.520 2.450 2.520 504,000 1,252,920 2.4860 2.123 2.123 2.184 2.123 2.184 581,625 2.1542 -2.78%
2022-07-07 0 2.520 2.470 2.540 2.470 2.540 377,000 950,470 2.5211 2.184 2.140 2.201 2.140 2.201 435,065 2.1847 0.00%
2022-07-06 0 2.520 2.480 2.520 2.470 2.550 387,000 964,500 2.4922 2.184 2.149 2.184 2.140 2.210 446,605 2.1596 0.80%
2022-07-05 0 2.500 2.450 2.500 2.490 2.520 422,000 1,055,190 2.5005 2.166 2.123 2.166 2.158 2.184 486,996 2.1667 1.21%
2022-07-04 0 2.470 2.460 2.500 2.400 2.480 484,000 1,183,620 2.4455 2.140 2.132 2.166 2.080 2.149 558,545 2.1191 0.82%
2022-06-30 0 2.450 2.450 2.470 2.450 2.520 376,000 932,010 2.4788 2.123 2.123 2.140 2.123 2.184 433,911 2.1479 -0.41%
2022-06-29 0 2.460 2.400 2.500 2.440 2.530 520,000 1,287,760 2.4765 2.132 2.080 2.166 2.114 2.192 600,090 2.1459 0.41%
2022-06-28 0 2.450 2.450 2.460 2.450 2.520 523,000 1,304,000 2.4933 2.123 2.123 2.132 2.123 2.184 603,552 2.1605 -3.16%
2022-06-27 0 2.530 2.450 2.550 2.510 2.560 435,000 1,095,220 2.5177 2.192 2.123 2.210 2.175 2.218 501,998 2.1817 0.00%
2022-06-24 0 2.530 2.510 2.530 2.510 2.530 591,000 1,487,910 2.5176 2.192 2.175 2.192 2.175 2.192 682,025 2.1816 1.20%
2022-06-23 0 2.500 2.450 2.500 2.440 2.530 435,000 1,080,900 2.4848 2.166 2.123 2.166 2.114 2.192 501,998 2.1532 0.81%
2022-06-22 0 2.480 2.400 2.480 2.430 2.550 512,000 1,277,780 2.4957 2.149 2.080 2.149 2.106 2.210 590,858 2.1626 0.40%
2022-06-21 0 2.470 2.400 2.470 2.460 2.530 436,000 1,081,000 2.4794 2.140 2.080 2.140 2.132 2.192 503,152 2.1485 -0.40%
2022-06-20 0 2.480 2.400 2.480 2.120 2.510 429,000 1,055,530 2.4604 2.149 2.080 2.149 1.837 2.175 495,074 2.1321 -0.40%
2022-06-17 0 2.490 2.420 2.540 2.400 2.530 938,000 2,282,180 2.4330 2.158 2.097 2.201 2.080 2.192 1,082,469 2.1083 2.05%
2022-06-16 0 2.440 2.390 2.460 2.390 2.580 740,000 1,855,020 2.5068 2.114 2.071 2.132 2.071 2.236 853,974 2.1722 1.24%
2022-06-15 0 2.410 2.410 2.450 2.360 2.450 949,000 2,280,150 2.4027 2.088 2.088 2.123 2.045 2.123 1,095,164 2.0820 2.12%
2022-06-14 0 2.360 2.360 2.380 2.350 2.420 882,000 2,112,250 2.3948 2.045 2.045 2.062 2.036 2.097 1,017,844 2.0752 -3.28%
2022-06-13 0 2.440 2.410 2.480 2.420 2.530 807,000 2,010,830 2.4917 2.114 2.088 2.149 2.097 2.192 931,293 2.1592 -3.94%
2022-06-10 0 2.540 2.450 2.540 2.460 2.540 964,000 2,399,800 2.4894 2.201 2.123 2.201 2.132 2.201 1,112,474 2.1572 4.10%
2022-06-09 0 2.440 2.440 2.450 2.440 2.490 795,000 1,961,680 2.4675 2.114 2.114 2.123 2.114 2.158 917,445 2.1382 -2.40%
2022-06-08 0 2.500 2.440 2.500 2.360 2.580 799,000 1,912,540 2.3937 2.166 2.114 2.166 2.045 2.236 922,061 2.0742 7.76%
2022-06-07 0 2.320 2.320 2.350 2.300 2.480 947,000 2,208,750 2.3324 2.010 2.010 2.036 1.993 2.149 1,092,856 2.0211 -2.52%
2022-06-06 0 2.380 2.330 2.380 2.320 2.570 919,000 2,196,340 2.3899 2.062 2.019 2.062 2.010 2.227 1,060,543 2.0710 -2.86%
2022-06-02 0 2.450 2.400 2.450 2.300 2.450 745,000 1,754,350 2.3548 2.123 2.080 2.123 1.993 2.123 859,744 2.0405 3.38%
2022-06-01 0 2.370 2.310 2.370 2.110 2.660 2,190,000 5,260,750 2.4022 2.054 2.002 2.054 1.828 2.305 2,527,301 2.0816 12.32%
2022-05-31 0 2.110 2.110 2.190 1.900 2.110 2,113,000 4,250,940 2.0118 1.828 1.828 1.898 1.646 1.828 2,438,441 1.7433 9.33%
2022-05-30 0 1.930 1.920 1.930 1.910 2.000 1,090,000 2,145,150 1.9680 1.672 1.664 1.672 1.655 1.733 1,257,880 1.7054 -1.53%
2022-05-27 0 1.960 1.950 1.960 1.950 2.010 788,000 1,559,820 1.9795 1.698 1.690 1.698 1.690 1.742 909,367 1.7153 2.62%
2022-05-26 0 1.910 1.910 1.920 1.900 2.000 924,000 1,792,780 1.9402 1.655 1.655 1.664 1.646 1.733 1,066,313 1.6813 -4.98%
2022-05-25 0 2.010 2.000 2.010 2.000 2.250 1,301,000 2,686,650 2.0651 1.742 1.733 1.742 1.733 1.950 1,501,378 1.7895 -6.94%
2022-05-24 0 2.160 2.150 2.160 2.160 2.300 1,030,000 2,289,060 2.2224 1.872 1.863 1.872 1.872 1.993 1,188,639 1.9258 0.13%
2022-05-23 0 2.210 2.210 2.220 2.200 2.230 1,076,000 2,381,450 2.2132 1.869 1.869 1.878 1.861 1.886 1,272,140 1.8720 -0.45%
2022-05-20 0 2.220 2.210 2.220 2.200 2.230 1,078,000 2,388,740 2.2159 1.878 1.869 1.878 1.861 1.886 1,274,505 1.8742 0.00%
2022-05-19 0 2.220 2.200 2.220 2.200 2.220 1,214,000 2,684,898 2.2116 1.878 1.861 1.878 1.861 1.878 1,435,296 1.8706 0.00%
2022-05-18 0 2.220 2.210 2.220 2.210 2.270 1,279,000 2,858,340 2.2348 1.878 1.869 1.878 1.869 1.920 1,512,144 1.8903 -0.45%
2022-05-17 0 2.230 2.210 2.230 2.220 2.390 1,028,000 2,323,390 2.2601 1.886 1.869 1.886 1.878 2.022 1,215,391 1.9116 -0.89%
2022-05-16 0 2.250 2.230 2.250 2.200 2.340 1,672,000 3,779,930 2.2607 1.903 1.886 1.903 1.861 1.979 1,976,783 1.9122 -4.66%
2022-05-13 0 2.360 2.350 2.360 2.200 2.390 1,414,000 3,241,970 2.2928 1.996 1.988 1.996 1.861 2.022 1,671,753 1.9393 -2.48%
2022-05-12 0 2.420 2.400 2.450 2.400 2.500 691,000 1,701,380 2.4622 2.047 2.030 2.072 2.030 2.115 816,960 2.0826 -3.20%
2022-05-11 0 2.500 2.480 2.520 2.450 2.550 941,000 2,351,650 2.4991 2.115 2.098 2.131 2.072 2.157 1,112,532 2.1138 -2.34%
2022-05-10 0 2.560 2.460 2.560 2.460 2.560 510,000 1,283,800 2.5173 2.165 2.081 2.165 2.081 2.165 602,966 2.1291 -1.16%
2022-05-06 0 2.590 2.550 2.590 2.530 2.650 468,000 1,204,170 2.5730 2.191 2.157 2.191 2.140 2.241 553,310 2.1763 -3.00%
2022-05-05 0 2.670 2.670 2.680 2.610 2.680 572,000 1,515,750 2.6499 2.258 2.258 2.267 2.208 2.267 676,268 2.2413 0.00%
2022-05-04 0 2.670 2.550 2.670 2.600 2.680 469,000 1,236,240 2.6359 2.258 2.157 2.258 2.199 2.267 554,492 2.2295 0.00%
2022-05-03 0 2.670 2.600 2.680 2.590 2.720 484,408 1,275,117 2.6323 2.258 2.199 2.267 2.191 2.301 572,709 2.2265 0.75%
2022-04-29 0 2.650 2.630 2.700 2.630 2.650 542,000 1,429,990 2.6384 2.241 2.225 2.284 2.225 2.241 640,799 2.2316 1.92%
2022-04-28 0 2.600 2.600 2.640 2.580 2.650 479,000 1,246,470 2.6022 2.199 2.199 2.233 2.182 2.241 566,315 2.2010 0.00%
2022-04-27 0 2.600 2.570 2.630 2.580 2.650 430,000 1,122,830 2.6112 2.199 2.174 2.225 2.182 2.241 508,383 2.2086 -4.06%
2022-04-26 0 2.710 2.600 2.710 2.510 2.730 444,000 1,140,280 2.5682 2.292 2.199 2.292 2.123 2.309 524,935 2.1722 7.11%
2022-04-25 0 2.530 2.520 2.570 2.530 2.730 411,000 1,076,550 2.6193 2.140 2.131 2.174 2.140 2.309 485,920 2.2155 -4.17%
2022-04-22 0 2.640 2.620 2.640 2.610 2.790 500,000 1,342,100 2.6842 2.233 2.216 2.233 2.208 2.360 591,143 2.2703 0.76%
2022-04-21 0 2.620 2.610 2.640 2.550 2.640 498,000 1,282,670 2.5756 2.216 2.208 2.233 2.157 2.233 588,779 2.1785 0.38%
2022-04-20 0 2.610 2.610 2.660 2.600 2.900 781,000 2,100,320 2.6893 2.208 2.208 2.250 2.199 2.453 923,366 2.2746 -4.04%
2022-04-19 0 2.720 2.680 2.750 2.570 2.750 473,000 1,290,140 2.7276 2.301 2.267 2.326 2.174 2.326 559,222 2.3070 -2.86%
2022-04-14 0 2.800 2.670 2.800 2.570 2.800 892,000 2,388,080 2.6772 2.368 2.258 2.368 2.174 2.368 1,054,600 2.2644 5.66%
2022-04-13 0 2.650 2.630 2.650 2.550 2.720 665,000 1,728,530 2.5993 2.241 2.225 2.241 2.157 2.301 786,221 2.1985 0.00%
2022-04-12 0 2.650 2.620 2.680 2.500 2.650 747,000 1,922,810 2.5740 2.241 2.216 2.267 2.115 2.241 883,168 2.1772 6.85%
2022-04-11 0 2.480 2.480 2.530 2.480 2.630 760,000 1,941,640 2.5548 2.098 2.098 2.140 2.098 2.225 898,538 2.1609 -7.46%
2022-04-08 0 2.680 2.610 2.680 2.610 2.880 501,000 1,336,030 2.6667 2.267 2.208 2.267 2.208 2.436 592,326 2.2556 -2.19%
2022-04-07 0 2.740 2.640 2.740 2.630 2.900 373,000 1,023,330 2.7435 2.318 2.233 2.318 2.225 2.453 440,993 2.3205 -0.36%
2022-04-06 0 2.750 2.710 2.750 2.730 2.850 417,000 1,146,110 2.7485 2.326 2.292 2.326 2.309 2.411 493,013 2.3247 0.00%
2022-04-04 0 2.750 2.740 2.810 2.580 2.810 465,000 1,260,410 2.7106 2.326 2.318 2.377 2.182 2.377 549,763 2.2926 6.59%
2022-04-01 0 2.580 2.580 2.650 2.570 2.910 1,170,000 3,205,770 2.7400 2.182 2.182 2.241 2.174 2.461 1,383,275 2.3175 -7.86%
2022-03-31 0 2.800 2.780 2.800 2.720 2.800 479,000 1,319,890 2.7555 2.368 2.351 2.368 2.301 2.368 566,315 2.3307 4.48%
2022-03-30 0 2.680 2.680 2.690 2.680 2.990 1,192,000 3,374,520 2.8310 2.267 2.267 2.275 2.267 2.529 1,409,286 2.3945 -9.76%
2022-03-29 0 2.970 2.940 2.970 2.890 2.980 394,000 1,160,410 2.9452 2.512 2.487 2.512 2.444 2.521 465,821 2.4911 0.34%
2022-03-28 0 2.960 2.960 2.990 2.960 2.980 378,000 1,122,580 2.9698 2.504 2.504 2.529 2.504 2.521 446,904 2.5119 0.34%
2022-03-25 0 2.950 2.880 2.950 2.900 2.980 504,000 1,486,370 2.9491 2.495 2.436 2.495 2.453 2.521 595,872 2.4944 0.34%
2022-03-24 0 2.940 2.930 2.980 2.890 3.000 438,000 1,281,735 2.9263 2.487 2.478 2.521 2.444 2.537 517,842 2.4751 2.08%
2022-03-23 0 2.880 2.880 2.910 2.880 2.970 431,000 1,266,850 2.9393 2.436 2.436 2.461 2.436 2.512 509,565 2.4861 -2.04%
2022-03-22 0 2.940 2.920 2.940 2.920 2.980 546,000 1,606,710 2.9427 2.487 2.470 2.487 2.470 2.521 645,528 2.4890 1.03%
2022-03-21 0 2.910 2.840 2.910 2.840 3.000 637,000 1,858,440 2.9175 2.461 2.402 2.461 2.402 2.537 753,117 2.4677 2.46%
2022-03-18 0 2.840 2.840 2.890 2.830 2.900 572,000 1,643,130 2.8726 2.402 2.402 2.444 2.394 2.453 676,268 2.4297 -0.70%
2022-03-17 0 2.860 2.860 2.890 2.850 2.940 513,000 1,483,880 2.8926 2.419 2.419 2.444 2.411 2.487 606,513 2.4466 0.70%
2022-03-16 0 2.840 2.820 2.870 2.810 2.930 566,000 1,621,624 2.8651 2.402 2.385 2.427 2.377 2.478 669,174 2.4233 1.43%
2022-03-15 0 2.800 2.800 2.820 2.800 2.900 606,000 1,726,940 2.8497 2.368 2.368 2.385 2.368 2.453 716,466 2.4104 -4.11%
2022-03-14 0 2.920 2.900 2.950 2.900 3.130 455,000 1,367,640 3.0058 2.470 2.453 2.495 2.453 2.647 537,940 2.5424 -3.31%
2022-03-11 0 3.020 3.010 3.020 3.000 3.050 504,000 1,526,670 3.0291 2.554 2.546 2.554 2.537 2.580 595,872 2.5621 -1.31%
2022-03-10 0 3.060 3.030 3.060 3.000 3.070 467,000 1,428,410 3.0587 2.588 2.563 2.588 2.537 2.597 552,128 2.5871 1.66%
2022-03-09 0 3.010 3.000 3.010 3.010 3.110 407,000 1,239,870 3.0464 2.546 2.537 2.546 2.546 2.630 481,191 2.5767 -4.14%
2022-03-08 0 3.140 3.080 3.150 3.070 3.190 423,000 1,310,830 3.0989 2.656 2.605 2.664 2.597 2.698 500,107 2.6211 2.61%
2022-03-07 0 3.060 3.060 3.110 3.060 3.200 653,000 2,030,790 3.1099 2.588 2.588 2.630 2.588 2.707 772,033 2.6304 -2.55%
2022-03-04 0 3.140 3.140 3.190 3.110 3.200 801,000 2,519,380 3.1453 2.656 2.656 2.698 2.630 2.707 947,012 2.6603 -0.63%
2022-03-03 0 3.160 3.150 3.160 3.160 3.250 597,000 1,912,350 3.2033 2.673 2.664 2.673 2.673 2.749 705,825 2.7094 -3.07%
2022-03-02 0 3.260 3.250 3.260 3.260 3.390 692,000 2,307,800 3.3350 2.757 2.749 2.757 2.757 2.867 818,142 2.8208 -3.83%
2022-03-01 0 3.390 3.390 3.410 3.270 3.430 671,000 2,273,620 3.3884 2.867 2.867 2.884 2.766 2.901 793,314 2.8660 2.11%
2022-02-28 0 3.320 3.300 3.320 3.230 3.350 1,191,000 3,899,560 3.2742 2.808 2.791 2.808 2.732 2.833 1,408,103 2.7694 2.47%
2022-02-25 0 3.240 3.190 3.240 3.190 3.250 877,000 2,821,870 3.2176 2.740 2.698 2.740 2.698 2.749 1,036,865 2.7215 2.86%
2022-02-24 0 3.150 3.150 3.180 3.150 3.270 874,000 2,803,100 3.2072 2.664 2.664 2.690 2.664 2.766 1,033,318 2.7127 -2.17%
2022-02-23 0 3.220 3.210 3.220 3.200 3.280 1,017,000 3,286,880 3.2319 2.724 2.715 2.724 2.707 2.774 1,202,385 2.7336 0.94%
2022-02-22 0 3.190 3.180 3.200 3.180 3.240 847,000 2,718,050 3.2090 2.698 2.690 2.707 2.690 2.740 1,001,397 2.7143 -1.24%
2022-02-21 0 3.230 3.220 3.240 3.220 3.280 1,096,000 3,547,760 3.2370 2.732 2.724 2.740 2.724 2.774 1,295,786 2.7379 0.94%
2022-02-18 0 3.200 3.190 3.230 3.190 3.280 840,000 2,715,240 3.2324 2.707 2.698 2.732 2.698 2.774 993,121 2.7340 -0.93%
2022-02-17 0 3.230 3.190 3.230 3.190 3.270 836,000 2,703,410 3.2337 2.732 2.698 2.732 2.698 2.766 988,392 2.7352 1.25%
2022-02-16 0 3.190 3.180 3.190 3.190 3.270 758,000 2,449,210 3.2311 2.698 2.690 2.698 2.698 2.766 896,173 2.7330 -0.62%
2022-02-15 0 3.210 3.210 3.270 3.210 3.280 700,000 2,270,950 3.2442 2.715 2.715 2.766 2.715 2.774 827,601 2.7440 -1.23%
2022-02-14 0 3.250 3.240 3.280 3.220 3.300 727,000 2,371,210 3.2616 2.749 2.740 2.774 2.724 2.791 859,522 2.7588 -1.22%
2022-02-11 0 3.290 3.230 3.290 3.230 3.380 779,000 2,534,130 3.2531 2.783 2.732 2.783 2.732 2.859 921,001 2.7515 -0.30%
2022-02-10 0 3.300 3.260 3.300 3.240 3.300 1,059,000 3,457,500 3.2649 2.791 2.757 2.791 2.740 2.791 1,252,041 2.7615 0.00%
2022-02-09 0 3.300 3.300 3.330 3.260 3.670 1,652,000 5,742,540 3.4761 2.791 2.791 2.817 2.757 3.104 1,953,137 2.9402 -7.82%
2022-02-08 0 3.580 3.500 3.580 3.500 3.850 1,885,000 6,831,590 3.6242 3.028 2.960 3.028 2.960 3.256 2,228,610 3.0654 2.29%
2022-02-07 0 3.500 3.500 3.510 3.230 4.280 3,983,408 14,705,608 3.6917 2.960 2.960 2.969 2.732 3.620 4,709,530 3.1225 5.74%
2022-02-04 0 3.310 3.290 3.310 3.260 3.310 1,041,000 3,431,020 3.2959 2.800 2.783 2.800 2.757 2.800 1,230,760 2.7877 2.16%
2022-01-31 0 3.240 3.170 3.250 3.100 3.240 878,000 2,761,460 3.1452 2.740 2.681 2.749 2.622 2.740 1,038,048 2.6602 4.52%
2022-01-28 0 3.100 3.100 3.150 3.060 3.270 1,009,000 3,129,590 3.1017 2.622 2.622 2.664 2.588 2.766 1,192,927 2.6235 -0.32%
2022-01-27 0 3.110 3.100 3.160 3.100 3.300 739,000 2,344,870 3.1730 2.630 2.622 2.673 2.622 2.791 873,710 2.6838 -1.27%
2022-01-26 0 3.150 3.100 3.150 3.100 3.210 674,000 2,133,690 3.1657 2.664 2.622 2.664 2.622 2.715 796,861 2.6776 -2.48%
2022-01-25 0 3.230 3.180 3.230 3.200 3.250 691,000 2,230,500 3.2279 2.732 2.690 2.732 2.707 2.749 816,960 2.7302 -0.31%
2022-01-24 0 3.240 3.210 3.250 3.200 3.330 688,000 2,246,890 3.2658 2.740 2.715 2.749 2.707 2.817 813,413 2.7623 -0.92%
2022-01-21 0 3.270 3.200 3.270 3.230 3.290 646,000 2,104,580 3.2579 2.766 2.707 2.766 2.732 2.783 763,757 2.7556 0.93%
2022-01-20 0 3.240 3.230 3.270 3.200 3.280 672,000 2,172,930 3.2335 2.740 2.732 2.766 2.707 2.774 794,497 2.7350 0.00%
2022-01-19 0 3.240 3.240 3.300 3.210 3.350 720,000 2,351,220 3.2656 2.740 2.740 2.791 2.715 2.833 851,246 2.7621 0.93%
2022-01-18 0 3.210 3.210 3.250 3.210 3.280 699,000 2,268,240 3.2450 2.715 2.715 2.749 2.715 2.774 826,418 2.7447 -0.31%
2022-01-17 0 3.220 3.220 3.270 3.210 3.340 659,000 2,151,530 3.2648 2.724 2.724 2.766 2.715 2.825 779,127 2.7615 -3.88%
2022-01-14 0 3.350 3.280 3.350 3.280 3.420 746,000 2,482,830 3.3282 2.833 2.774 2.833 2.774 2.893 881,986 2.8150 0.90%
2022-01-13 0 3.320 3.270 3.320 3.170 3.320 646,000 2,072,760 3.2086 2.808 2.766 2.808 2.681 2.808 763,757 2.7139 3.43%
2022-01-12 0 3.210 3.180 3.240 3.130 3.210 553,000 1,755,540 3.1746 2.715 2.690 2.740 2.647 2.715 653,804 2.6851 -0.93%
2022-01-11 0 3.240 3.200 3.240 3.210 3.250 692,000 2,226,410 3.2174 2.740 2.707 2.740 2.715 2.749 818,142 2.7213 1.25%
2022-01-10 0 3.200 3.200 3.210 3.190 3.270 614,000 1,992,520 3.2451 2.707 2.707 2.715 2.698 2.766 725,924 2.7448 0.95%
2022-01-07 0 3.170 3.170 3.200 3.150 3.300 549,000 1,770,090 3.2242 2.681 2.681 2.707 2.664 2.791 649,075 2.7271 -1.86%
2022-01-06 0 3.230 3.230 3.260 3.230 3.390 642,000 2,113,130 3.2915 2.732 2.732 2.757 2.732 2.867 759,028 2.7840 -5.00%
2022-01-05 0 3.400 3.320 3.400 3.240 3.400 878,000 2,918,400 3.3239 2.876 2.808 2.876 2.740 2.876 1,038,048 2.8114 2.41%
2022-01-04 0 3.320 3.230 3.320 3.220 3.320 668,000 2,185,250 3.2713 2.808 2.732 2.808 2.724 2.808 789,767 2.7670 0.00%
2022-01-03 0 3.320 3.250 3.320 3.180 3.320 598,000 1,953,950 3.2675 2.808 2.749 2.808 2.690 2.808 707,007 2.7637 3.11%
2021-12-31 0 3.220 3.220 3.230 3.190 3.320 595,000 1,936,480 3.2546 2.724 2.724 2.732 2.698 2.808 703,460 2.7528 1.26%
2021-12-30 0 3.180 3.150 3.180 3.120 3.420 740,000 2,422,960 3.2743 2.690 2.664 2.690 2.639 2.893 874,892 2.7694 -6.74%
2021-12-29 0 3.410 3.350 3.410 3.310 3.410 755,000 2,552,120 3.3803 2.884 2.833 2.884 2.800 2.884 892,626 2.8591 0.29%
2021-12-28 0 3.400 3.360 3.400 3.300 3.420 675,000 2,247,100 3.3290 2.876 2.842 2.876 2.791 2.893 798,043 2.8158 2.10%
2021-12-24 0 3.330 3.280 3.330 3.300 3.410 549,000 1,847,960 3.3660 2.817 2.774 2.817 2.791 2.884 649,075 2.8471 -0.30%
2021-12-23 0 3.340 3.280 3.350 3.290 3.460 703,000 2,395,210 3.4071 2.825 2.774 2.833 2.783 2.927 831,147 2.8818 -1.76%
2021-12-22 0 3.400 3.310 3.400 3.180 3.400 891,000 2,915,840 3.2725 2.876 2.800 2.876 2.690 2.876 1,053,417 2.7680 4.29%
2021-12-21 0 3.260 3.210 3.260 3.200 3.260 650,000 2,099,130 3.2294 2.757 2.715 2.757 2.707 2.757 768,486 2.7315 0.93%
2021-12-20 0 3.230 3.110 3.230 3.090 3.300 619,000 1,981,590 3.2013 2.732 2.630 2.732 2.614 2.791 731,835 2.7077 -0.62%
2021-12-17 0 3.250 3.180 3.250 3.250 3.400 619,000 2,062,600 3.3321 2.749 2.690 2.749 2.749 2.876 731,835 2.8184 -0.61%
2021-12-16 0 3.270 3.260 3.320 3.170 3.370 907,000 2,962,650 3.2664 2.766 2.757 2.808 2.681 2.850 1,072,334 2.7628 3.15%
2021-12-15 0 3.170 3.070 3.170 3.070 3.250 661,000 2,067,720 3.1282 2.681 2.597 2.681 2.597 2.749 781,491 2.6459 1.28%
2021-12-14 0 3.130 3.060 3.130 3.080 3.240 582,000 1,823,210 3.1327 2.647 2.588 2.647 2.605 2.740 688,091 2.6497 0.64%
2021-12-13 0 3.110 3.110 3.150 3.050 3.180 677,000 2,120,670 3.1325 2.630 2.630 2.664 2.580 2.690 800,408 2.6495 0.32%
2021-12-10 0 3.100 3.100 3.140 2.980 3.150 796,000 2,416,650 3.0360 2.622 2.622 2.656 2.521 2.664 941,100 2.5679 -1.27%
2021-12-09 0 3.140 3.140 3.150 3.010 3.150 693,000 2,116,270 3.0538 2.656 2.656 2.664 2.546 2.664 819,325 2.5829 4.32%
2021-12-08 0 3.010 2.960 3.010 2.960 3.160 805,000 2,430,300 3.0190 2.546 2.504 2.546 2.504 2.673 951,741 2.5535 -3.22%
2021-12-07 0 3.110 3.110 3.120 3.090 3.140 649,000 2,017,260 3.1083 2.630 2.630 2.639 2.614 2.656 767,304 2.6290 3.67%
2021-12-06 0 3.000 3.000 3.080 3.000 3.470 772,000 2,494,860 3.2317 2.537 2.537 2.605 2.537 2.935 912,725 2.7334 -12.28%
2021-12-03 0 3.420 3.360 3.420 3.370 3.490 607,000 2,090,040 3.4432 2.893 2.842 2.893 2.850 2.952 717,648 2.9123 0.29%
2021-12-02 0 3.410 3.410 3.460 3.400 3.520 672,000 2,322,540 3.4562 2.884 2.884 2.927 2.876 2.977 794,497 2.9233 -1.16%
2021-12-01 0 3.450 3.370 3.450 3.380 3.600 1,062,000 3,690,450 3.4750 2.918 2.850 2.918 2.859 3.045 1,255,588 2.9392 1.17%
2021-11-30 0 3.410 3.410 3.460 3.180 3.410 853,000 2,827,190 3.3144 2.884 2.884 2.927 2.690 2.884 1,008,490 2.8034 3.65%
2021-11-29 0 3.290 - 3.290 3.220 3.290 572,000 1,868,460 3.2665 2.783 - 2.783 2.724 2.783 676,268 2.7629 0.61%
2021-11-26 0 3.270 3.260 3.280 3.160 3.370 1,046,000 3,436,210 3.2851 2.766 2.757 2.774 2.673 2.850 1,236,672 2.7786 1.87%
2021-11-25 0 3.210 3.210 3.290 3.050 3.220 930,000 2,922,900 3.1429 2.715 2.715 2.783 2.580 2.724 1,099,526 2.6583 4.22%
2021-11-24 0 3.080 3.050 3.080 2.990 3.080 522,000 1,589,660 3.0453 2.605 2.580 2.605 2.529 2.605 617,154 2.5758 1.99%
2021-11-23 0 3.020 3.010 3.060 2.970 3.060 629,000 1,898,500 3.0183 2.554 2.546 2.588 2.512 2.588 743,658 2.5529 0.33%
2021-11-22 0 3.010 2.940 3.010 3.010 3.070 620,000 1,891,310 3.0505 2.546 2.487 2.546 2.546 2.597 733,018 2.5802 -2.27%
2021-11-19 0 3.080 3.060 3.090 3.020 3.080 723,000 2,204,250 3.0488 2.605 2.588 2.614 2.554 2.605 854,793 2.5787 0.33%
2021-11-18 0 3.070 2.920 3.070 2.940 3.070 881,000 2,617,600 2.9712 2.597 2.470 2.597 2.487 2.597 1,041,594 2.5131 3.02%
2021-11-17 0 2.980 2.950 2.980 2.930 2.990 644,000 1,910,900 2.9672 2.521 2.495 2.521 2.478 2.529 761,393 2.5097 -0.67%
2021-11-16 0 3.000 2.940 3.000 2.970 3.000 686,000 2,047,430 2.9846 2.537 2.487 2.537 2.512 2.537 811,049 2.5244 1.69%
2021-11-15 0 2.950 2.830 2.950 2.890 2.960 599,000 1,752,870 2.9263 2.495 2.394 2.495 2.444 2.504 708,190 2.4751 0.68%
2021-11-12 0 2.930 2.920 2.940 2.920 3.000 649,000 1,907,780 2.9396 2.478 2.470 2.487 2.470 2.537 767,304 2.4863 -1.35%
2021-11-11 0 2.970 2.930 2.990 2.910 3.000 664,000 1,966,120 2.9610 2.512 2.478 2.529 2.461 2.537 785,038 2.5045 0.68%
2021-11-10 0 2.950 2.900 2.950 2.900 2.950 655,000 1,916,570 2.9261 2.495 2.453 2.495 2.453 2.495 774,398 2.4749 1.03%
2021-11-09 0 2.920 2.910 2.970 2.910 3.000 635,000 1,887,450 2.9724 2.470 2.461 2.512 2.461 2.537 750,752 2.5141 -2.34%
2021-11-08 0 2.990 2.930 2.990 2.920 3.020 659,000 1,959,040 2.9727 2.529 2.478 2.529 2.470 2.554 779,127 2.5144 -0.99%
2021-11-05 0 3.020 2.970 3.030 2.950 3.050 808,000 2,413,080 2.9865 2.554 2.512 2.563 2.495 2.580 955,288 2.5260 2.37%
2021-11-04 0 2.950 2.960 2.980 2.860 2.990 680,000 1,998,920 2.9396 2.495 2.504 2.521 2.419 2.529 803,955 2.4864 0.00%
2021-11-03 0 2.950 2.870 2.980 2.850 2.970 772,000 2,236,340 2.8968 2.495 2.427 2.521 2.411 2.512 912,725 2.4502 1.72%
2021-11-02 0 2.900 2.870 2.950 2.900 2.980 699,000 2,047,550 2.9293 2.453 2.427 2.495 2.453 2.521 826,418 2.4776 0.00%
2021-11-01 0 2.900 2.900 2.950 2.850 2.950 688,000 1,997,510 2.9034 2.453 2.453 2.495 2.411 2.495 813,413 2.4557 -1.36%
2021-10-29 0 2.940 2.870 2.940 2.820 3.010 962,000 2,840,100 2.9523 2.487 2.427 2.487 2.385 2.546 1,137,360 2.4971 -3.61%
2021-10-28 0 3.050 2.990 3.050 2.960 3.050 926,000 2,775,260 2.9970 2.580 2.529 2.580 2.504 2.580 1,094,797 2.5350 0.66%
2021-10-27 0 3.030 2.990 3.030 2.950 3.030 1,102,000 3,278,000 2.9746 2.563 2.529 2.563 2.495 2.563 1,302,880 2.5160 2.02%
2021-10-26 0 2.970 2.970 2.980 2.920 3.040 926,000 2,761,380 2.9821 2.512 2.512 2.521 2.470 2.571 1,094,797 2.5223 -1.00%
2021-10-25 0 3.000 2.930 3.000 2.900 3.030 985,000 2,930,160 2.9748 2.537 2.478 2.537 2.453 2.563 1,164,552 2.5161 -0.99%
2021-10-22 0 3.030 2.950 3.030 2.940 3.030 977,000 2,900,220 2.9685 2.563 2.495 2.563 2.487 2.563 1,155,094 2.5108 5.21%
2021-10-21 0 2.880 2.880 2.980 2.850 2.980 1,046,000 3,052,850 2.9186 2.436 2.436 2.521 2.411 2.521 1,236,672 2.4686 -0.69%
2021-10-20 0 2.900 2.900 2.940 2.840 2.970 1,025,000 2,983,970 2.9112 2.453 2.453 2.487 2.402 2.512 1,211,844 2.4623 -1.02%
2021-10-19 0 2.930 2.910 2.950 2.870 2.930 976,000 2,836,320 2.9061 2.478 2.461 2.495 2.427 2.478 1,153,912 2.4580 2.81%
2021-10-18 0 2.850 2.790 2.860 2.750 2.990 985,000 2,787,700 2.8302 2.411 2.360 2.419 2.326 2.529 1,164,552 2.3938 -0.70%
2021-10-15 0 2.870 2.850 2.950 2.700 2.990 966,000 2,666,630 2.7605 2.427 2.411 2.495 2.284 2.529 1,142,089 2.3349 2.87%
2021-10-12 0 2.790 2.780 2.790 2.790 3.020 739,000 2,117,360 2.8652 2.360 2.351 2.360 2.360 2.554 873,710 2.4234 -4.45%
2021-10-11 0 2.920 2.900 2.910 2.850 2.950 656,000 1,909,677 2.9111 2.470 2.453 2.461 2.411 2.495 775,580 2.4623 1.04%
2021-10-08 0 2.890 2.860 2.890 2.850 2.980 693,000 2,003,140 2.8905 2.444 2.419 2.444 2.411 2.521 819,325 2.4449 0.35%
2021-10-07 0 2.880 2.850 2.890 2.810 2.910 671,000 1,924,000 2.8674 2.436 2.411 2.444 2.377 2.461 793,314 2.4253 2.86%
2021-10-06 0 2.800 2.800 2.900 2.800 2.970 635,000 1,802,370 2.8384 2.368 2.368 2.453 2.368 2.512 750,752 2.4008 -4.44%
2021-10-05 0 2.930 2.820 2.930 2.930 3.010 628,000 1,868,530 2.9754 2.478 2.385 2.478 2.478 2.546 742,476 2.5166 0.92%
2021-10-04 0 2.930 2.930 2.960 2.930 2.990 630,000 1,872,510 2.9722 2.456 2.456 2.481 2.456 2.506 751,664 2.4912 -3.93%
2021-09-30 0 3.050 2.990 3.050 2.670 3.050 1,388,000 3,913,830 2.8198 2.556 2.506 2.556 2.238 2.556 1,656,048 2.3634 12.96%
2021-09-29 0 2.700 2.690 2.710 2.660 2.700 938,000 2,512,210 2.6783 2.263 2.255 2.271 2.229 2.263 1,119,145 2.2448 1.89%
2021-09-28 0 2.650 2.650 2.700 2.610 2.700 1,004,000 2,666,230 2.6556 2.221 2.221 2.263 2.188 2.263 1,197,891 2.2258 1.53%
2021-09-27 0 2.610 2.610 2.640 2.610 2.670 871,000 2,302,240 2.6432 2.188 2.188 2.213 2.188 2.238 1,039,206 2.2154 -2.97%
2021-09-24 0 2.690 2.690 2.710 2.620 2.800 935,000 2,522,700 2.6981 2.255 2.255 2.271 2.196 2.347 1,115,566 2.2614 -3.93%
2021-09-23 0 2.800 2.790 2.830 2.790 2.860 771,000 2,182,680 2.8310 2.347 2.338 2.372 2.338 2.397 919,894 2.3728 0.72%
2021-09-21 0 2.780 2.780 2.850 2.780 2.860 686,000 1,939,600 2.8274 2.330 2.330 2.389 2.330 2.397 818,479 2.3698 -0.71%
2021-09-20 0 2.800 2.800 2.870 2.800 2.880 679,000 1,937,420 2.8533 2.347 2.347 2.405 2.347 2.414 810,127 2.3915 -2.44%
2021-09-17 0 2.870 2.870 2.900 2.810 2.870 629,000 1,791,210 2.8477 2.405 2.405 2.431 2.355 2.405 750,471 2.3868 1.77%
2021-09-16 0 2.820 2.800 2.900 2.810 2.850 747,000 2,116,560 2.8334 2.364 2.347 2.431 2.355 2.389 891,259 2.3748 -1.40%
2021-09-15 0 2.860 2.850 2.880 2.850 2.920 706,000 2,034,470 2.8817 2.397 2.389 2.414 2.389 2.447 842,341 2.4153 0.35%
2021-09-14 0 2.850 2.810 2.860 2.810 2.930 802,000 2,303,480 2.8722 2.389 2.355 2.397 2.355 2.456 956,881 2.4073 -3.72%
2021-09-13 0 2.960 2.960 3.000 2.820 3.050 671,000 1,968,490 2.9337 2.481 2.481 2.514 2.364 2.556 800,582 2.4588 -1.33%
2021-09-10 0 3.000 2.960 3.000 2.980 3.040 580,000 1,753,600 3.0234 2.514 2.481 2.514 2.498 2.548 692,009 2.5341 1.01%
2021-09-09 0 2.970 2.880 2.970 2.840 2.970 703,000 2,029,020 2.8862 2.489 2.414 2.489 2.380 2.489 838,762 2.4191 3.12%
2021-09-08 0 2.880 2.800 2.880 2.870 2.990 616,000 1,806,760 2.9331 2.414 2.347 2.414 2.405 2.506 734,961 2.4583 -1.71%
2021-09-07 0 2.930 2.860 2.940 2.860 3.000 657,000 1,925,060 2.9301 2.456 2.397 2.464 2.397 2.514 783,879 2.4558 -1.01%
2021-09-06 0 2.960 2.860 2.960 2.920 3.000 696,000 2,073,320 2.9789 2.481 2.397 2.481 2.447 2.514 830,410 2.4967 2.42%
2021-09-03 0 2.890 2.880 2.990 2.840 2.980 655,000 1,908,570 2.9138 2.422 2.414 2.506 2.380 2.498 781,492 2.4422 -1.03%
2021-09-02 0 2.920 2.920 2.990 2.910 3.140 657,000 1,964,510 2.9901 2.447 2.447 2.506 2.439 2.632 783,879 2.5061 -4.26%
2021-09-01 0 3.050 2.800 3.050 3.030 3.070 626,000 1,906,720 3.0459 2.556 2.347 2.556 2.540 2.573 746,892 2.5529 -0.65%
2021-08-31 0 3.070 3.070 3.150 2.930 3.070 738,000 2,226,260 3.0166 2.573 2.573 2.640 2.456 2.573 880,521 2.5283 1.99%
2021-08-30 0 3.010 2.990 3.010 2.970 3.120 698,000 2,108,750 3.0211 2.523 2.506 2.523 2.489 2.615 832,797 2.5321 1.35%
2021-08-27 0 2.970 2.900 2.970 2.970 2.980 791,000 2,354,650 2.9768 2.489 2.431 2.489 2.489 2.498 943,757 2.4950 -1.00%
2021-08-26 0 3.000 2.950 3.000 2.870 3.000 849,000 2,491,110 2.9342 2.514 2.473 2.514 2.405 2.514 1,012,957 2.4592 1.35%
2021-08-25 0 2.960 2.910 2.960 2.820 2.970 792,000 2,274,260 2.8715 2.481 2.439 2.481 2.364 2.489 944,950 2.4068 3.86%
2021-08-24 0 2.850 2.800 2.930 2.800 2.970 677,000 1,924,880 2.8432 2.389 2.347 2.456 2.347 2.489 807,741 2.3830 0.00%
2021-08-23 0 2.850 2.850 2.900 2.740 2.970 864,000 2,432,760 2.8157 2.389 2.389 2.431 2.297 2.489 1,030,854 2.3599 4.01%
2021-08-20 0 2.740 2.720 2.770 2.720 2.830 767,000 2,129,490 2.7764 2.297 2.280 2.322 2.280 2.372 915,122 2.3270 -0.72%
2021-08-19 0 2.760 2.760 2.820 2.760 2.810 655,000 1,821,380 2.7807 2.313 2.313 2.364 2.313 2.355 781,492 2.3306 -2.13%
2021-08-18 0 2.820 2.820 2.880 2.750 2.830 663,000 1,845,920 2.7842 2.364 2.364 2.414 2.305 2.372 791,037 2.3335 2.92%
2021-08-17 0 2.740 2.740 2.790 2.710 2.900 641,000 1,810,880 2.8251 2.297 2.297 2.338 2.271 2.431 764,789 2.3678 -4.20%
2021-08-16 0 2.860 2.860 3.000 2.860 3.050 574,000 1,686,760 2.9386 2.397 2.397 2.514 2.397 2.556 684,850 2.4630 -3.70%
2021-08-13 0 2.970 2.930 3.180 2.860 2.980 672,000 1,955,720 2.9103 2.489 2.456 2.665 2.397 2.498 801,775 2.4392 4.95%
2021-08-12 0 2.830 2.970 3.000 2.720 2.950 613,000 1,710,060 2.7897 2.372 2.489 2.514 2.280 2.473 731,381 2.3381 2.91%
2021-08-11 0 2.750 2.750 2.760 2.750 2.910 746,000 2,121,470 2.8438 2.305 2.305 2.313 2.305 2.439 890,066 2.3835 -6.14%
2021-08-10 0 2.930 2.870 2.990 2.870 2.990 749,000 2,189,270 2.9229 2.456 2.405 2.506 2.405 2.506 893,646 2.4498 2.09%
2021-08-09 0 2.870 2.850 2.870 2.900 3.030 551,000 1,643,890 2.9835 2.405 2.389 2.405 2.431 2.540 657,408 2.5006 -2.71%
2021-08-06 0 2.950 2.920 2.950 2.900 2.980 645,000 1,909,830 2.9610 2.473 2.447 2.473 2.431 2.498 769,561 2.4817 0.68%
2021-08-05 0 2.930 2.900 3.090 2.910 3.190 664,000 2,078,810 3.1307 2.456 2.431 2.590 2.439 2.674 792,231 2.6240 -6.69%
2021-08-04 0 3.140 3.100 3.270 3.100 3.320 745,000 2,378,700 3.1929 2.632 2.598 2.741 2.598 2.783 888,873 2.6761 -5.71%
2021-08-03 0 3.330 3.300 3.330 3.300 3.370 689,000 2,299,820 3.3379 2.791 2.766 2.791 2.766 2.825 822,058 2.7976 -0.60%
2021-08-02 0 3.350 3.170 3.400 3.260 3.350 682,000 2,241,220 3.2862 2.808 2.657 2.850 2.732 2.808 813,707 2.7543 2.45%
2021-07-30 0 3.270 3.210 3.270 3.210 3.290 743,000 2,408,560 3.2417 2.741 2.690 2.741 2.690 2.757 886,487 2.7170 0.62%
2021-07-29 0 3.250 3.220 3.300 3.080 3.300 774,000 2,470,290 3.1916 2.724 2.699 2.766 2.581 2.766 923,474 2.6750 5.52%
2021-07-28 0 3.080 3.070 3.080 3.020 3.110 644,000 1,967,190 3.0546 2.581 2.573 2.581 2.531 2.607 768,368 2.5602 1.65%
2021-07-27 0 3.030 3.010 3.100 2.950 3.130 1,041,000 3,143,940 3.0201 2.540 2.523 2.598 2.473 2.623 1,242,036 2.5313 3.06%
2021-07-26 0 2.940 2.940 2.950 2.880 2.950 771,000 2,255,990 2.9261 2.464 2.464 2.473 2.414 2.473 919,894 2.4524 -1.34%
2021-07-23 0 2.980 2.980 3.020 2.920 3.150 724,000 2,238,990 3.0925 2.498 2.498 2.531 2.447 2.640 863,818 2.5920 -3.56%
2021-07-22 0 3.090 3.100 3.110 3.080 3.160 497,000 1,562,270 3.1434 2.590 2.598 2.607 2.581 2.649 592,980 2.6346 0.32%
2021-07-21 0 3.080 3.090 3.100 3.050 3.210 793,000 2,479,110 3.1262 2.581 2.590 2.598 2.556 2.690 946,143 2.6202 0.98%
2021-07-20 0 3.050 3.060 3.090 2.900 3.150 710,000 2,179,880 3.0703 2.556 2.565 2.590 2.431 2.640 847,114 2.5733 -1.29%
2021-07-19 0 3.090 3.060 3.080 3.060 3.150 696,000 2,164,150 3.1094 2.590 2.565 2.581 2.565 2.640 830,410 2.6061 -0.32%
2021-07-16 0 3.100 3.100 3.130 3.100 3.170 611,000 1,916,220 3.1362 2.598 2.598 2.623 2.598 2.657 728,995 2.6286 -2.52%
2021-07-15 0 3.180 3.130 3.180 3.130 3.260 972,000 3,096,700 3.1859 2.665 2.623 2.665 2.623 2.732 1,159,711 2.6702 -0.93%
2021-07-14 0 3.210 3.210 3.250 3.200 3.440 861,000 2,819,660 3.2749 2.690 2.690 2.724 2.682 2.883 1,027,275 2.7448 -3.31%
2021-07-13 0 3.320 3.320 3.330 3.260 3.340 722,000 2,385,070 3.3034 2.783 2.783 2.791 2.732 2.799 861,431 2.7687 -0.90%
2021-07-12 0 3.350 3.270 3.350 3.260 3.370 765,836 2,538,617 3.3148 2.808 2.741 2.808 2.732 2.825 913,733 2.7783 3.40%
2021-07-09 0 3.240 3.240 3.250 3.210 3.320 829,000 2,692,060 3.2474 2.716 2.716 2.724 2.690 2.783 989,095 2.7217 -0.92%
2021-07-08 0 3.270 3.230 3.270 3.210 3.300 681,000 2,224,020 3.2658 2.741 2.707 2.741 2.690 2.766 812,514 2.7372 -2.10%
2021-07-07 0 3.340 3.280 3.340 3.230 3.340 562,000 1,837,190 3.2690 2.799 2.749 2.799 2.707 2.799 670,532 2.7399 2.45%
2021-07-06 0 3.260 3.250 3.330 3.190 3.370 665,000 2,155,810 3.2418 2.732 2.724 2.791 2.674 2.825 793,424 2.7171 1.24%
2021-07-05 0 3.220 3.220 3.270 3.190 3.360 717,000 2,349,410 3.2767 2.699 2.699 2.741 2.674 2.816 855,466 2.7464 -0.31%
2021-07-02 0 3.230 3.200 3.270 3.160 3.360 670,000 2,209,120 3.2972 2.707 2.682 2.741 2.649 2.816 799,389 2.7635 -3.87%
2021-06-30 0 3.360 3.300 3.360 3.270 3.360 497,000 1,635,040 3.2898 2.816 2.766 2.816 2.741 2.816 592,980 2.7573 1.82%
2021-06-29 0 3.300 3.260 3.300 3.260 3.420 739,000 2,454,960 3.3220 2.766 2.732 2.766 2.732 2.866 881,714 2.7843 -1.79%
2021-06-28 0 3.360 3.300 3.360 3.260 3.420 772,000 2,562,310 3.3191 2.816 2.766 2.816 2.732 2.866 921,087 2.7818 2.13%
2021-06-25 0 3.290 3.260 3.290 3.260 3.340 538,000 1,770,260 3.2904 2.757 2.732 2.757 2.732 2.799 641,898 2.7579 0.00%
2021-06-24 0 3.290 3.250 3.300 3.070 3.310 854,000 2,716,450 3.1809 2.757 2.724 2.766 2.573 2.774 1,018,923 2.6660 5.45%
2021-06-23 0 3.120 3.110 3.130 3.040 3.420 1,356,000 4,410,240 3.2524 2.615 2.607 2.623 2.548 2.866 1,617,868 2.7260 -9.30%
2021-06-22 0 3.440 3.400 3.440 3.330 3.500 890,000 3,029,130 3.4035 2.883 2.850 2.883 2.791 2.933 1,061,875 2.8526 2.69%
2021-06-21 0 3.350 3.360 3.370 3.280 3.430 910,000 3,028,400 3.3279 2.808 2.816 2.825 2.749 2.875 1,085,738 2.7893 0.90%
2021-06-18 0 3.320 3.300 3.320 3.300 3.360 1,196,000 3,992,500 3.3382 2.783 2.766 2.783 2.766 2.816 1,426,969 2.7979 0.61%
2021-06-17 0 3.300 3.260 3.300 3.220 3.300 898,000 2,927,500 3.2600 2.766 2.732 2.766 2.699 2.766 1,071,420 2.7324 1.54%
2021-06-16 0 3.250 3.260 3.270 3.230 3.360 1,037,000 3,385,450 3.2647 2.724 2.732 2.741 2.707 2.816 1,237,264 2.7362 -0.91%
2021-06-15 0 3.280 3.250 3.280 3.210 3.280 776,000 2,515,420 3.2415 2.749 2.724 2.749 2.690 2.749 925,860 2.7168 1.23%
2021-06-11 0 3.240 3.200 3.240 3.180 3.290 1,025,000 3,315,950 3.2351 2.716 2.682 2.716 2.665 2.757 1,222,946 2.7114 -1.52%
2021-06-10 0 3.290 3.230 3.290 3.200 3.290 847,000 2,748,940 3.2455 2.757 2.707 2.757 2.682 2.757 1,010,571 2.7202 3.13%
2021-06-09 0 3.190 3.180 3.220 3.160 3.330 984,000 3,153,670 3.2049 2.674 2.665 2.699 2.649 2.791 1,174,028 2.6862 -0.93%
2021-06-08 0 3.220 3.180 3.240 3.130 3.330 1,254,000 4,050,420 3.2300 2.699 2.665 2.716 2.623 2.791 1,496,170 2.7072 -2.42%
2021-06-07 0 3.300 3.290 3.300 3.250 3.450 2,342,000 7,792,730 3.3274 2.766 2.757 2.766 2.724 2.892 2,794,283 2.7888 3.12%
2021-06-04 0 3.200 3.150 3.200 3.160 3.450 1,143,000 3,779,610 3.3067 2.682 2.640 2.682 2.649 2.892 1,363,734 2.7715 -3.03%
2021-06-03 0 3.300 3.230 3.300 2.990 3.320 1,600,000 4,978,620 3.1116 2.766 2.707 2.766 2.506 2.783 1,908,989 2.6080 9.63%
2021-06-02 0 3.010 3.020 3.030 2.940 3.100 952,000 2,849,140 2.9928 2.523 2.531 2.540 2.464 2.598 1,135,849 2.5084 2.38%
2021-06-01 0 2.940 2.940 2.980 2.910 3.050 865,000 2,572,170 2.9736 2.464 2.464 2.498 2.439 2.556 1,032,047 2.4923 -3.29%
2021-05-31 0 3.040 3.020 3.040 2.950 3.110 842,000 2,546,730 3.0246 2.548 2.531 2.548 2.473 2.607 1,004,606 2.5351 -1.62%
2021-05-28 0 3.090 3.070 3.090 3.070 3.200 750,000 2,365,390 3.1539 2.590 2.573 2.590 2.573 2.682 894,839 2.6434 1.18%
2021-05-27 0 3.090 2.730 3.090 3.090 3.250 3,624,000 11,315,601 3.1224 2.560 2.261 2.560 2.560 2.692 4,374,930 2.5865 -2.83%
2021-05-26 0 3.180 3.150 3.180 3.110 3.270 1,180,000 3,746,270 3.1748 2.634 2.609 2.634 2.576 2.709 1,424,508 2.6299 0.32%
2021-05-25 0 3.170 3.150 3.170 3.130 3.200 1,226,000 3,889,020 3.1721 2.626 2.609 2.626 2.593 2.651 1,480,040 2.6276 0.63%
2021-05-24 0 3.150 3.120 3.150 3.110 3.260 1,102,000 3,491,420 3.1683 2.609 2.584 2.609 2.576 2.700 1,330,346 2.6244 -0.94%
2021-05-21 0 3.180 3.170 3.180 3.160 3.350 1,142,000 3,654,481 3.2001 2.634 2.626 2.634 2.618 2.775 1,378,634 2.6508 -0.62%
2021-05-20 0 3.200 3.160 3.200 3.100 3.250 1,189,000 3,788,180 3.1860 2.651 2.618 2.651 2.568 2.692 1,435,373 2.6392 2.89%
2021-05-18 0 3.110 3.080 3.170 3.040 3.170 1,013,000 3,130,670 3.0905 2.576 2.551 2.626 2.518 2.626 1,222,904 2.5600 0.32%
2021-05-17 0 3.100 3.040 3.100 3.050 3.200 1,013,000 3,157,410 3.1169 2.568 2.518 2.568 2.526 2.651 1,222,904 2.5819 0.65%
2021-05-14 0 3.080 3.050 3.080 3.050 3.250 857,000 2,669,180 3.1146 2.551 2.526 2.551 2.526 2.692 1,034,579 2.5800 -0.65%
2021-05-13 0 3.100 3.060 3.100 3.020 3.470 2,722,000 8,588,300 3.1551 2.568 2.535 2.568 2.502 2.874 3,286,026 2.6136 0.00%
2021-05-12 0 3.100 3.070 3.100 2.670 3.170 1,853,000 5,641,520 3.0445 2.568 2.543 2.568 2.212 2.626 2,236,960 2.5220 16.54%
2021-05-11 0 2.660 2.660 2.700 2.640 2.810 800,000 2,154,630 2.6933 2.203 2.203 2.237 2.187 2.328 965,768 2.2310 -5.67%
2021-05-10 0 2.820 2.820 2.860 2.780 2.880 772,000 2,182,050 2.8265 2.336 2.336 2.369 2.303 2.386 931,966 2.3413 0.00%
2021-05-07 0 2.820 2.820 2.900 2.800 2.950 890,000 2,568,040 2.8854 2.336 2.336 2.402 2.319 2.444 1,074,417 2.3902 0.00%
2021-05-06 0 2.820 2.820 2.950 2.820 3.090 1,013,000 3,029,510 2.9906 2.336 2.336 2.444 2.336 2.560 1,222,904 2.4773 -8.44%
2021-05-05 0 3.080 3.050 3.080 3.020 3.290 1,237,000 3,893,780 3.1478 2.551 2.526 2.551 2.502 2.725 1,493,319 2.6075 -4.94%
2021-05-04 0 3.240 3.200 3.240 2.820 3.290 1,987,000 6,098,030 3.0690 2.684 2.651 2.684 2.336 2.725 2,398,727 2.5422 9.09%
2021-05-03 0 2.970 2.980 2.990 2.890 3.050 1,161,000 3,444,660 2.9670 2.460 2.469 2.477 2.394 2.526 1,401,571 2.4577 2.06%
2021-04-30 0 2.910 2.900 2.910 2.660 2.950 1,735,000 4,867,720 2.8056 2.411 2.402 2.411 2.203 2.444 2,094,510 2.3240 8.18%
2021-04-29 0 2.690 2.660 2.690 2.580 2.690 1,475,000 3,896,100 2.6414 2.228 2.203 2.228 2.137 2.228 1,780,635 2.1880 2.67%
2021-04-28 0 2.620 2.540 2.640 2.420 2.620 1,741,000 4,397,220 2.5257 2.170 2.104 2.187 2.005 2.170 2,101,753 2.0922 8.26%
2021-04-27 0 2.420 2.390 2.420 2.340 2.420 1,174,000 2,797,770 2.3831 2.005 1.980 2.005 1.938 2.005 1,417,265 1.9741 0.00%
2021-04-26 0 2.420 2.420 2.430 2.280 2.450 1,151,000 2,723,440 2.3662 2.005 2.005 2.013 1.889 2.029 1,389,499 1.9600 2.54%
2021-04-23 0 2.360 2.290 2.360 2.250 2.360 1,073,000 2,450,190 2.2835 1.955 1.897 1.955 1.864 1.955 1,295,337 1.8915 5.83%
2021-04-22 0 2.230 2.220 2.270 2.230 2.300 923,000 2,079,320 2.2528 1.847 1.839 1.880 1.847 1.905 1,114,255 1.8661 -2.19%
2021-04-21 0 2.280 2.180 2.300 2.220 2.300 936,000 2,116,130 2.2608 1.889 1.806 1.905 1.839 1.905 1,129,949 1.8728 1.33%
2021-04-20 0 2.250 2.240 2.300 2.250 2.290 927,000 2,104,360 2.2701 1.864 1.856 1.905 1.864 1.897 1,119,084 1.8804 0.45%
2021-04-19 0 2.240 2.210 2.260 2.230 2.310 1,010,000 2,280,970 2.2584 1.856 1.831 1.872 1.847 1.914 1,219,282 1.8707 -0.44%
2021-04-16 0 2.250 2.240 2.300 2.250 2.330 900,000 2,058,690 2.2874 1.864 1.856 1.905 1.864 1.930 1,086,489 1.8948 -3.43%
2021-04-15 0 2.330 2.260 2.330 2.290 2.340 901,000 2,086,670 2.3159 1.930 1.872 1.930 1.897 1.938 1,087,696 1.9184 -0.43%
2021-04-14 0 2.340 2.250 2.350 2.230 2.350 976,000 2,204,640 2.2589 1.938 1.864 1.947 1.847 1.947 1,178,237 1.8711 3.54%
2021-04-13 0 2.260 2.230 2.260 2.200 2.310 1,036,000 2,325,950 2.2451 1.872 1.847 1.872 1.822 1.914 1,250,670 1.8598 4.15%
2021-04-12 0 2.170 2.150 2.170 2.130 2.170 1,231,000 2,651,230 2.1537 1.798 1.781 1.798 1.764 1.798 1,486,076 1.7840 -0.91%
2021-04-09 0 2.190 2.150 2.200 2.120 2.210 1,037,000 2,229,810 2.1503 1.814 1.781 1.822 1.756 1.831 1,251,877 1.7812 1.86%
2021-04-08 0 2.150 2.140 2.190 2.110 2.170 972,000 2,086,010 2.1461 1.781 1.773 1.814 1.748 1.798 1,173,408 1.7777 1.42%
2021-04-07 0 2.120 2.100 2.130 2.060 2.200 718,000 1,542,760 2.1487 1.756 1.740 1.764 1.706 1.822 866,777 1.7799 -5.78%
2021-04-01 0 2.250 2.150 2.250 2.150 2.310 1,115,000 2,420,490 2.1708 1.864 1.781 1.864 1.781 1.914 1,346,039 1.7982 3.69%
2021-03-31 0 2.170 2.170 2.240 2.160 2.200 600,000 1,303,820 2.1730 1.798 1.798 1.856 1.789 1.822 724,326 1.8000 -1.36%
2021-03-30 0 2.200 2.170 2.220 2.080 2.220 834,000 1,758,940 2.1090 1.822 1.798 1.839 1.723 1.839 1,006,813 1.7470 3.77%
2021-03-29 0 2.120 2.120 2.240 2.080 2.350 883,000 1,869,480 2.1172 1.756 1.756 1.856 1.723 1.947 1,065,967 1.7538 0.95%
2021-03-26 0 2.100 2.090 2.110 2.020 2.110 671,000 1,395,450 2.0797 1.740 1.731 1.748 1.673 1.748 810,038 1.7227 -0.47%
2021-03-25 0 2.110 2.100 2.150 2.090 2.210 722,000 1,577,390 2.1848 1.748 1.740 1.781 1.731 1.831 871,606 1.8098 -6.22%
2021-03-24 0 2.250 2.180 2.310 2.250 2.310 819,000 1,864,690 2.2768 1.864 1.806 1.914 1.864 1.914 988,705 1.8860 -2.17%
2021-03-23 0 2.300 2.270 2.300 2.270 2.330 777,000 1,778,030 2.2883 1.905 1.880 1.905 1.880 1.930 938,002 1.8955 -1.71%
2021-03-22 0 2.340 2.280 2.390 2.280 2.340 809,000 1,860,780 2.3001 1.938 1.889 1.980 1.889 1.938 976,633 1.9053 0.86%
2021-03-19 0 2.320 2.320 2.350 2.250 2.350 818,000 1,873,750 2.2906 1.922 1.922 1.947 1.864 1.947 987,498 1.8975 -2.52%
2021-03-18 0 2.380 2.270 2.380 2.280 2.380 873,000 2,037,550 2.3340 1.971 1.880 1.971 1.889 1.971 1,053,894 1.9334 3.03%
2021-03-17 0 2.310 2.310 2.350 2.310 2.390 897,000 2,101,920 2.3433 1.914 1.914 1.947 1.914 1.980 1,082,868 1.9411 -2.94%
2021-03-16 0 2.380 2.300 2.380 2.200 2.420 950,000 2,148,730 2.2618 1.971 1.905 1.971 1.822 2.005 1,146,850 1.8736 5.78%
2021-03-15 0 2.250 2.220 2.280 2.250 2.330 868,000 1,966,130 2.2651 1.864 1.839 1.889 1.864 1.930 1,047,858 1.8763 -2.17%
2021-03-12 0 2.300 2.230 2.300 2.190 2.300 1,021,000 2,279,960 2.2331 1.905 1.847 1.905 1.814 1.905 1,232,562 1.8498 5.02%
2021-03-11 0 2.190 2.150 2.190 2.160 2.210 995,000 2,170,810 2.1817 1.814 1.781 1.814 1.789 1.831 1,201,174 1.8072 1.39%
2021-03-10 0 2.160 2.150 2.170 2.160 2.250 790,000 1,730,590 2.1906 1.789 1.781 1.798 1.789 1.864 953,696 1.8146 -0.46%
2021-03-09 0 2.170 2.170 2.180 2.090 2.180 868,000 1,844,130 2.1246 1.798 1.798 1.806 1.731 1.806 1,047,858 1.7599 3.33%
2021-03-08 0 2.100 2.030 2.100 2.080 2.180 687,000 1,479,350 2.1533 1.740 1.682 1.740 1.723 1.806 829,353 1.7837 -2.78%
2021-03-05 0 2.160 2.160 2.170 2.030 2.200 980,000 2,057,780 2.0998 1.789 1.789 1.798 1.682 1.822 1,183,066 1.7394 -3.14%
2021-03-04 0 2.230 2.220 2.270 2.220 2.360 922,000 2,101,320 2.2791 1.847 1.839 1.880 1.839 1.955 1,113,048 1.8879 -5.91%
2021-03-03 0 2.370 2.360 2.400 2.360 2.400 1,045,000 2,488,160 2.3810 1.963 1.955 1.988 1.955 1.988 1,261,535 1.9723 0.00%
2021-03-02 0 2.370 2.360 2.410 2.360 2.420 858,000 2,054,210 2.3942 1.963 1.955 1.996 1.955 2.005 1,035,786 1.9832 0.00%
2021-03-01 0 2.370 2.350 2.380 2.350 2.430 1,067,000 2,542,930 2.3833 1.963 1.947 1.971 1.947 2.013 1,288,093 1.9742 -2.47%
2021-02-26 0 2.430 2.370 2.430 2.330 2.430 908,000 2,124,930 2.3402 2.013 1.963 2.013 1.930 2.013 1,096,147 1.9385 3.40%
2021-02-25 0 2.350 2.310 2.350 2.290 2.380 981,000 2,289,830 2.3342 1.947 1.914 1.947 1.897 1.971 1,184,273 1.9335 3.07%
2021-02-24 0 2.280 2.250 2.280 2.250 2.350 1,030,000 2,402,920 2.3329 1.889 1.864 1.889 1.864 1.947 1,243,426 1.9325 -2.98%
2021-02-23 0 2.350 2.340 2.390 2.330 2.400 1,192,000 2,810,020 2.3574 1.947 1.938 1.980 1.930 1.988 1,438,995 1.9528 0.00%
2021-02-22 0 2.350 2.340 2.350 2.320 2.360 935,000 2,195,320 2.3479 1.947 1.938 1.947 1.922 1.955 1,128,742 1.9449 1.29%
2021-02-19 0 2.320 2.300 2.310 2.280 2.350 990,000 2,282,920 2.3060 1.922 1.905 1.914 1.889 1.947 1,195,138 1.9102 0.87%
2021-02-18 0 2.300 2.260 2.320 2.290 2.320 1,154,000 2,661,540 2.3064 1.905 1.872 1.922 1.897 1.922 1,393,121 1.9105 2.22%
2021-02-17 0 2.250 2.250 2.290 2.250 2.330 1,275,000 2,905,870 2.2791 1.864 1.864 1.897 1.864 1.930 1,539,193 1.8879 -2.17%
2021-02-16 0 2.300 2.270 2.300 2.150 2.320 1,324,000 2,915,730 2.2022 1.905 1.880 1.905 1.781 1.922 1,598,346 1.8242 7.98%
2021-02-11 0 2.130 2.130 2.160 2.080 2.140 1,048,000 2,212,170 2.1108 1.764 1.764 1.789 1.723 1.773 1,265,156 1.7485 0.47%
2021-02-10 0 2.120 2.080 2.120 2.110 2.140 1,188,000 2,528,090 2.1280 1.756 1.723 1.756 1.748 1.773 1,434,166 1.7628 -1.40%
2021-02-09 0 2.150 2.060 2.150 2.060 2.170 1,255,000 2,635,300 2.0998 1.781 1.706 1.781 1.706 1.798 1,515,049 1.7394 4.37%
2021-02-08 0 2.060 2.060 2.070 2.010 2.100 1,039,000 2,153,890 2.0730 1.706 1.706 1.715 1.665 1.740 1,254,291 1.7172 -3.74%
2021-02-05 0 2.140 2.140 2.150 2.130 2.210 1,070,000 2,299,190 2.1488 1.773 1.773 1.781 1.764 1.831 1,291,715 1.7800 0.47%
2021-02-04 0 2.130 2.130 2.150 2.100 2.240 1,222,000 2,657,770 2.1749 1.764 1.764 1.781 1.740 1.856 1,475,211 1.8016 -5.33%
2021-02-03 0 2.250 2.230 2.260 2.150 2.270 1,232,000 2,708,910 2.1988 1.864 1.847 1.872 1.781 1.880 1,487,283 1.8214 4.65%
2021-02-02 0 2.150 2.130 2.180 2.140 2.180 1,156,000 2,492,850 2.1564 1.781 1.764 1.806 1.773 1.806 1,395,535 1.7863 0.94%
2021-02-01 0 2.130 2.100 2.130 2.130 2.230 1,295,000 2,838,050 2.1915 1.764 1.740 1.764 1.764 1.847 1,563,337 1.8154 -4.48%
2021-01-29 0 2.230 2.210 2.230 2.220 2.280 1,290,000 2,899,940 2.2480 1.847 1.831 1.847 1.839 1.889 1,557,301 1.8622 -0.89%
2021-01-28 0 2.250 2.230 2.250 2.250 2.300 945,000 2,153,360 2.2787 1.864 1.847 1.864 1.864 1.905 1,140,814 1.8876 -1.75%
2021-01-27 0 2.290 2.280 2.290 2.270 2.380 1,017,000 2,353,250 2.3139 1.897 1.889 1.897 1.880 1.971 1,227,733 1.9167 0.44%
2021-01-26 0 2.280 2.280 2.360 2.280 2.420 1,290,000 3,024,460 2.3445 1.889 1.889 1.955 1.889 2.005 1,557,301 1.9421 -1.30%
2021-01-25 0 2.310 2.310 2.400 2.310 2.600 1,253,000 3,050,860 2.4348 1.914 1.914 1.988 1.914 2.154 1,512,634 2.0169 -5.71%
2021-01-22 0 2.450 2.420 2.450 2.250 2.450 1,347,000 3,164,290 2.3491 2.029 2.005 2.029 1.864 2.029 1,626,112 1.9459 5.60%
2021-01-21 0 2.320 2.300 2.320 2.250 2.320 1,009,000 2,316,190 2.2955 1.922 1.905 1.922 1.864 1.922 1,218,075 1.9015 3.11%
2021-01-20 0 2.250 2.250 2.280 2.250 2.320 892,000 2,050,970 2.2993 1.864 1.864 1.889 1.864 1.922 1,076,831 1.9046 -1.75%
2021-01-19 0 2.290 2.210 2.290 2.270 2.340 942,000 2,168,110 2.3016 1.897 1.831 1.897 1.880 1.938 1,137,192 1.9065 1.78%
2021-01-18 0 2.250 2.240 2.320 2.210 2.240 886,000 1,969,830 2.2233 1.864 1.856 1.922 1.831 1.856 1,069,588 1.8417 0.45%
2021-01-15 0 2.240 2.220 2.240 2.220 2.320 776,000 1,774,630 2.2869 1.856 1.839 1.856 1.839 1.922 936,795 1.8944 -2.61%
2021-01-14 0 2.300 2.250 2.300 2.250 2.330 885,000 2,034,370 2.2987 1.905 1.864 1.905 1.864 1.930 1,068,381 1.9042 0.88%
2021-01-13 0 2.280 2.280 2.310 2.270 2.330 806,000 1,858,180 2.3054 1.889 1.889 1.914 1.880 1.930 973,011 1.9097 -1.30%
2021-01-12 0 2.310 2.270 2.310 2.170 2.320 946,000 2,141,650 2.2639 1.914 1.880 1.914 1.798 1.922 1,142,021 1.8753 2.21%
2021-01-11 0 2.260 2.260 2.280 2.210 2.290 980,000 2,208,140 2.2532 1.872 1.872 1.889 1.831 1.897 1,183,066 1.8665 -3.42%
2021-01-08 0 2.340 2.280 2.350 2.270 2.480 926,000 2,142,700 2.3139 1.938 1.889 1.947 1.880 2.054 1,117,877 1.9168 3.08%
2021-01-07 0 2.270 2.270 2.300 2.220 2.490 958,000 2,214,570 2.3117 1.880 1.880 1.905 1.839 2.063 1,156,507 1.9149 -1.30%
2021-01-06 0 2.300 2.240 2.300 2.130 2.300 1,138,000 2,473,850 2.1739 1.905 1.856 1.905 1.764 1.905 1,373,805 1.8007 5.99%
2021-01-05 0 2.170 2.160 2.170 2.170 2.220 761,000 1,662,950 2.1852 1.798 1.789 1.798 1.798 1.839 918,687 1.8101 -2.25%
2021-01-04 0 2.220 2.220 2.230 2.100 2.220 951,000 2,027,220 2.1317 1.839 1.839 1.847 1.740 1.839 1,148,057 1.7658 4.23%
2020-12-31 0 2.130 2.100 2.130 2.100 2.140 773,000 1,638,020 2.1190 1.764 1.740 1.764 1.740 1.773 933,173 1.7553 1.91%
2020-12-30 0 2.090 2.080 2.110 2.070 2.100 804,000 1,673,480 2.0814 1.731 1.723 1.748 1.715 1.740 970,597 1.7242 -0.95%
2020-12-29 0 2.110 2.070 2.110 2.010 2.120 810,000 1,638,750 2.0231 1.748 1.715 1.748 1.665 1.756 977,840 1.6759 4.98%
2020-12-28 0 2.010 2.010 2.020 2.000 2.050 1,213,000 2,461,660 2.0294 1.665 1.665 1.673 1.657 1.698 1,464,346 1.6811 -2.43%
2020-12-24 0 2.060 2.030 2.060 2.000 2.150 1,070,000 2,173,060 2.0309 1.706 1.682 1.706 1.657 1.781 1,291,715 1.6823 1.48%
2020-12-23 0 2.030 2.010 2.030 2.000 2.030 954,000 1,921,380 2.0140 1.682 1.665 1.682 1.657 1.682 1,151,679 1.6683 1.50%
2020-12-22 0 2.000 1.990 2.020 1.990 2.040 979,000 1,973,770 2.0161 1.657 1.648 1.673 1.648 1.690 1,181,859 1.6701 -2.44%
2020-12-21 0 2.050 2.020 2.050 2.000 2.050 974,000 1,978,390 2.0312 1.698 1.673 1.698 1.657 1.698 1,175,823 1.6826 0.00%
2020-12-18 0 2.050 2.020 2.050 2.000 2.080 789,810 1,622,366 2.0541 1.698 1.673 1.698 1.657 1.723 953,467 1.7015 -0.49%
2020-12-17 0 2.060 2.060 2.090 2.030 2.080 996,000 2,046,050 2.0543 1.706 1.706 1.731 1.682 1.723 1,202,381 1.7017 3.00%
2020-12-16 0 2.000 1.970 2.000 1.960 2.040 1,077,000 2,132,880 1.9804 1.657 1.632 1.657 1.624 1.690 1,300,165 1.6405 2.04%
2020-12-15 0 1.960 1.960 2.000 1.960 2.050 1,103,000 2,202,240 1.9966 1.624 1.624 1.657 1.624 1.698 1,331,553 1.6539 -4.39%
2020-12-14 0 2.050 2.030 2.050 2.000 2.100 874,000 1,804,330 2.0645 1.698 1.682 1.698 1.657 1.740 1,055,102 1.7101 -2.38%
2020-12-11 0 2.100 2.070 2.100 1.960 2.150 1,093,000 2,275,070 2.0815 1.740 1.715 1.740 1.624 1.781 1,319,481 1.7242 -4.55%
2020-12-10 0 2.200 2.160 2.200 2.150 2.310 974,000 2,200,050 2.2588 1.822 1.789 1.822 1.781 1.914 1,175,823 1.8711 -1.79%
2020-12-09 0 2.240 2.230 2.290 2.240 2.300 1,040,000 2,367,750 2.2767 1.856 1.847 1.897 1.856 1.905 1,255,499 1.8859 -1.32%
2020-12-08 0 2.270 2.250 2.280 2.220 2.280 911,000 2,066,220 2.2681 1.880 1.864 1.889 1.839 1.889 1,099,768 1.8788 -0.87%
2020-12-07 0 2.290 2.260 2.290 2.260 2.310 1,160,000 2,650,000 2.2845 1.897 1.872 1.897 1.872 1.914 1,400,364 1.8924 1.78%
2020-12-04 0 2.250 2.230 2.250 2.210 2.250 895,000 1,991,220 2.2248 1.864 1.847 1.864 1.831 1.864 1,080,453 1.8429 1.35%
2020-12-03 0 2.220 2.210 2.220 2.200 2.290 991,000 2,228,370 2.2486 1.839 1.831 1.839 1.822 1.897 1,196,345 1.8626 -2.63%
2020-12-02 0 2.280 2.290 2.300 2.270 2.300 948,000 2,166,070 2.2849 1.889 1.897 1.905 1.880 1.905 1,144,435 1.8927 -0.87%
2020-12-01 0 2.300 2.270 2.300 2.260 2.300 976,000 2,229,530 2.2844 1.905 1.880 1.905 1.872 1.905 1,178,237 1.8923 0.00%
2020-11-30 0 2.300 2.280 2.300 2.260 2.300 611,000 1,392,960 2.2798 1.905 1.889 1.905 1.872 1.905 737,605 1.8885 2.22%
2020-11-27 0 2.250 2.250 2.290 2.200 2.290 1,213,000 2,724,010 2.2457 1.864 1.864 1.897 1.822 1.897 1,464,346 1.8602 -2.17%
2020-11-26 0 2.300 2.260 2.300 2.220 2.330 944,000 2,127,950 2.2542 1.905 1.872 1.905 1.839 1.930 1,139,606 1.8673 3.60%
2020-11-25 0 2.220 2.210 2.260 2.210 2.300 1,041,000 2,374,800 2.2813 1.839 1.831 1.872 1.831 1.905 1,256,706 1.8897 -1.77%
2020-11-24 0 2.260 2.240 2.260 2.200 2.270 852,000 1,906,070 2.2372 1.872 1.856 1.872 1.822 1.880 1,028,543 1.8532 -1.74%
2020-11-23 0 2.300 2.300 2.330 2.210 2.320 1,033,000 2,320,320 2.2462 1.905 1.905 1.930 1.831 1.922 1,247,048 1.8606 4.55%
2020-11-20 0 2.200 2.190 2.200 2.180 2.200 874,000 1,912,830 2.1886 1.822 1.814 1.822 1.806 1.822 1,055,102 1.8129 0.92%
2020-11-19 0 2.180 2.180 2.200 2.180 2.200 977,000 2,139,090 2.1894 1.806 1.806 1.822 1.806 1.822 1,179,444 1.8136 -0.91%
2020-11-18 0 2.200 2.190 2.200 2.190 2.210 929,000 2,035,750 2.1913 1.822 1.814 1.822 1.814 1.831 1,121,498 1.8152 0.00%
2020-11-17 0 2.200 2.190 2.200 2.180 2.200 1,006,000 2,203,690 2.1905 1.822 1.814 1.822 1.806 1.822 1,214,453 1.8146 0.00%
2020-11-16 0 2.200 2.180 2.200 2.160 2.200 965,000 2,104,440 2.1808 1.822 1.806 1.822 1.789 1.822 1,164,958 1.8065 1.85%
2020-11-13 0 2.160 2.150 2.180 2.150 2.180 1,015,000 2,198,580 2.1661 1.789 1.781 1.806 1.781 1.806 1,225,318 1.7943 -0.46%
2020-11-12 0 2.170 2.150 2.180 2.150 2.170 1,115,000 2,414,470 2.1654 1.798 1.781 1.806 1.781 1.798 1,346,039 1.7938 0.93%
2020-11-11 0 2.150 2.150 2.190 2.150 2.190 915,000 1,996,330 2.1818 1.781 1.781 1.814 1.781 1.814 1,104,597 1.8073 -1.83%
2020-11-10 0 2.190 2.180 2.190 2.160 2.200 904,000 1,973,640 2.1832 1.814 1.806 1.814 1.789 1.822 1,091,318 1.8085 1.39%
2020-11-09 0 2.160 2.160 2.200 2.140 2.300 1,010,000 2,236,020 2.2139 1.789 1.789 1.822 1.773 1.905 1,219,282 1.8339 -1.82%
2020-11-06 0 2.200 2.180 2.200 2.180 2.200 890,000 1,944,600 2.1849 1.822 1.806 1.822 1.806 1.822 1,074,417 1.8099 1.38%
2020-11-05 0 2.170 2.170 2.200 2.140 2.200 1,003,000 2,173,110 2.1666 1.798 1.798 1.822 1.773 1.822 1,210,832 1.7947 0.46%
2020-11-04 0 2.160 2.140 2.150 2.150 2.240 908,000 1,993,490 2.1955 1.789 1.773 1.781 1.781 1.856 1,096,147 1.8186 -1.82%
2020-11-03 0 2.200 2.150 2.200 2.180 2.360 1,038,000 2,354,650 2.2684 1.822 1.781 1.822 1.806 1.955 1,253,084 1.8791 -1.35%
2020-11-02 0 2.230 2.220 2.230 2.220 2.300 921,000 2,074,700 2.2527 1.847 1.839 1.847 1.839 1.905 1,111,841 1.8660 -1.76%
2020-10-30 0 2.270 2.220 2.270 2.200 2.290 996,000 2,226,950 2.2359 1.880 1.839 1.880 1.822 1.897 1,202,381 1.8521 0.00%
2020-10-29 0 2.270 2.220 2.270 2.220 2.330 1,299,000 2,965,240 2.2827 1.880 1.839 1.880 1.839 1.930 1,568,166 1.8909 -4.22%
2020-10-28 0 2.370 2.350 2.360 2.300 2.490 1,931,000 4,571,290 2.3673 1.963 1.947 1.955 1.905 2.063 2,331,123 1.9610 -2.07%
2020-10-27 0 2.420 2.420 2.490 2.420 2.660 1,316,000 3,396,590 2.5810 2.005 2.005 2.063 2.005 2.203 1,588,689 2.1380 -8.33%
2020-10-23 0 2.640 2.630 2.650 2.560 2.750 2,045,000 5,397,870 2.6395 2.187 2.179 2.195 2.121 2.278 2,468,745 2.1865 -0.38%
2020-10-22 0 2.650 2.650 2.680 2.250 2.700 2,477,000 5,937,060 2.3969 2.195 2.195 2.220 1.864 2.237 2,990,260 1.9855 16.23%
2020-10-21 0 2.280 2.240 2.280 2.130 2.290 1,642,000 3,628,140 2.2096 1.889 1.856 1.889 1.764 1.897 1,982,239 1.8303 5.07%
2020-10-20 0 2.170 2.140 2.170 2.140 2.170 1,382,000 2,974,950 2.1526 1.798 1.773 1.798 1.773 1.798 1,668,364 1.7832 1.40%
2020-10-19 0 2.140 2.110 2.140 2.080 2.180 1,431,000 3,031,820 2.1187 1.773 1.748 1.773 1.723 1.806 1,727,518 1.7550 2.88%
2020-10-16 0 2.080 2.070 2.080 2.030 2.100 1,240,000 2,559,210 2.0639 1.723 1.715 1.723 1.682 1.740 1,496,941 1.7096 2.46%
2020-10-15 0 2.030 2.010 2.030 2.000 2.090 1,727,000 3,488,460 2.0200 1.682 1.665 1.682 1.657 1.731 2,084,852 1.6732 -3.33%
2020-10-14 0 2.100 2.040 2.100 2.040 2.190 1,604,000 3,420,610 2.1325 1.740 1.690 1.740 1.690 1.814 1,936,365 1.7665 -4.11%
2020-10-12 0 2.190 2.180 2.190 2.190 2.300 1,135,000 2,543,640 2.2411 1.814 1.806 1.814 1.814 1.905 1,370,184 1.8564 -3.10%
2020-10-09 0 2.260 2.260 2.290 2.260 2.330 1,002,000 2,281,690 2.2771 1.872 1.872 1.897 1.872 1.930 1,209,625 1.8863 -1.74%
2020-10-08 0 2.300 2.300 2.310 2.280 2.330 1,443,000 3,319,940 2.3007 1.905 1.905 1.914 1.889 1.930 1,742,004 1.9058 -0.43%
2020-10-07 0 2.310 2.300 2.310 2.280 2.330 1,598,000 3,691,270 2.3099 1.914 1.905 1.914 1.889 1.930 1,929,122 1.9134 0.43%
2020-10-06 0 2.300 2.300 2.350 2.300 2.390 816,000 1,918,340 2.3509 1.905 1.905 1.947 1.905 1.980 985,084 1.9474 -3.36%
2020-10-05 0 2.380 2.350 2.400 2.280 2.380 1,719,000 4,009,200 2.3323 1.971 1.947 1.988 1.889 1.971 2,075,194 1.9320 1.71%
2020-09-30 0 2.340 2.320 2.370 2.340 2.410 1,012,000 2,415,230 2.3866 1.938 1.922 1.963 1.938 1.996 1,221,697 1.9769 -2.50%
2020-09-29 0 2.400 2.400 2.410 2.320 2.400 3,637,000 8,532,500 2.3460 1.988 1.988 1.996 1.922 1.988 4,390,623 1.9433 0.00%
2020-09-28 0 2.400 2.350 2.390 2.260 2.400 2,228,000 5,236,020 2.3501 1.988 1.947 1.980 1.872 1.988 2,689,664 1.9467 2.56%
2020-09-25 0 2.340 2.340 2.410 2.220 2.400 1,618,000 3,769,700 2.3299 1.938 1.938 1.996 1.839 1.988 1,953,266 1.9299 -3.70%
2020-09-24 0 2.430 2.350 2.430 2.370 2.500 1,158,000 2,834,190 2.4475 2.013 1.947 2.013 1.963 2.071 1,397,949 2.0274 1.25%
2020-09-23 0 2.400 2.400 2.420 2.250 2.410 1,834,000 4,266,710 2.3265 1.988 1.988 2.005 1.864 1.996 2,214,023 1.9271 2.56%
2020-09-22 0 2.340 2.340 2.400 2.150 2.400 2,076,000 4,817,000 2.3203 1.938 1.938 1.988 1.781 1.988 2,506,168 1.9221 -2.50%
2020-09-21 0 2.400 2.310 2.400 2.260 2.420 1,380,000 3,235,450 2.3445 1.988 1.914 1.988 1.872 2.005 1,665,950 1.9421 -1.23%
2020-09-18 0 2.430 2.430 2.470 2.410 2.500 1,076,000 2,660,270 2.4724 2.013 2.013 2.046 1.996 2.071 1,298,958 2.0480 -2.41%
2020-09-17 0 2.490 2.480 2.500 2.470 2.490 697,000 1,731,910 2.4848 2.063 2.054 2.071 2.046 2.063 841,425 2.0583 0.00%
2020-09-16 0 2.490 2.450 2.490 2.470 2.510 779,000 1,939,340 2.4895 2.063 2.029 2.063 2.046 2.079 940,417 2.0622 -0.40%
2020-09-15 0 2.500 2.490 2.500 2.480 2.500 857,000 2,139,170 2.4961 2.071 2.063 2.071 2.054 2.071 1,034,579 2.0677 0.81%
2020-09-14 0 2.480 2.480 2.490 2.480 2.500 705,000 1,756,240 2.4911 2.054 2.054 2.063 2.054 2.071 851,083 2.0635 -0.80%
2020-09-11 0 2.500 2.480 2.500 2.460 2.510 866,000 2,150,820 2.4836 2.071 2.054 2.071 2.038 2.079 1,045,444 2.0573 1.21%
2020-09-10 0 2.470 2.470 2.490 2.430 2.490 910,000 2,240,700 2.4623 2.046 2.046 2.063 2.013 2.063 1,098,561 2.0397 -0.40%
2020-09-09 0 2.480 2.480 2.520 2.450 2.510 853,000 2,130,250 2.4974 2.054 2.054 2.087 2.029 2.079 1,029,750 2.0687 0.00%
2020-09-08 0 2.480 2.480 2.500 2.420 2.510 746,000 1,833,150 2.4573 2.054 2.054 2.071 2.005 2.079 900,579 2.0355 1.22%
2020-09-07 0 2.450 2.450 2.460 2.410 2.460 897,000 2,186,120 2.4371 2.029 2.029 2.038 1.996 2.038 1,082,868 2.0188 1.24%
2020-09-04 0 2.420 2.420 2.430 2.390 2.480 981,000 2,386,990 2.4332 2.005 2.005 2.013 1.980 2.054 1,184,273 2.0156 -3.20%
2020-09-03 0 2.500 2.500 2.510 2.460 2.520 905,000 2,260,370 2.4976 2.071 2.071 2.079 2.038 2.087 1,092,525 2.0689 -0.40%
2020-09-02 0 2.510 2.500 2.520 2.510 2.600 796,000 2,046,780 2.5713 2.079 2.071 2.087 2.079 2.154 960,939 2.1300 -2.46%
2020-09-01 0 2.590 2.580 2.600 2.580 2.660 831,000 2,167,560 2.6084 2.132 2.123 2.140 2.123 2.189 1,009,710 2.1467 -2.63%
2020-08-31 0 2.660 2.600 2.660 2.610 2.690 461,000 1,227,980 2.6637 2.189 2.140 2.189 2.148 2.214 560,140 2.1923 -0.37%
2020-08-28 0 2.670 2.650 2.670 2.650 2.700 931,000 2,488,380 2.6728 2.197 2.181 2.197 2.181 2.222 1,131,215 2.1997 0.00%
2020-08-27 0 2.670 2.650 2.680 2.630 2.690 1,021,000 2,711,160 2.6554 2.197 2.181 2.206 2.165 2.214 1,240,570 2.1854 0.00%
2020-08-26 0 2.670 2.670 2.680 2.660 2.730 921,000 2,483,720 2.6968 2.197 2.197 2.206 2.189 2.247 1,119,065 2.2195 -1.84%
2020-08-25 0 2.720 2.700 2.720 2.620 2.720 2,280,000 6,055,860 2.6561 2.239 2.222 2.239 2.156 2.239 2,770,323 2.1860 3.03%
2020-08-24 0 2.640 2.610 2.640 2.570 2.670 1,195,000 3,129,260 2.6186 2.173 2.148 2.173 2.115 2.197 1,451,990 2.1552 0.00%
2020-08-21 0 2.640 2.620 2.640 2.450 2.780 1,648,000 4,356,650 2.6436 2.173 2.156 2.173 2.016 2.288 2,002,409 2.1757 -3.65%
2020-08-20 0 2.740 2.710 2.740 2.660 2.750 1,343,001 3,624,192 2.6986 2.255 2.230 2.255 2.189 2.263 1,631,819 2.2210 1.48%
2020-08-19 0 2.700 2.690 2.700 2.680 2.740 1,181,000 3,205,360 2.7141 2.222 2.214 2.222 2.206 2.255 1,434,979 2.2337 -1.10%
2020-08-18 0 2.730 2.730 2.740 2.720 2.770 1,056,000 2,897,110 2.7435 2.247 2.247 2.255 2.239 2.280 1,283,097 2.2579 -0.73%
2020-08-17 0 2.750 2.730 2.750 2.720 2.800 1,042,000 2,881,140 2.7650 2.263 2.247 2.263 2.239 2.304 1,266,086 2.2756 -0.36%
2020-08-14 0 2.760 2.760 2.770 2.760 2.820 939,000 2,617,440 2.7875 2.272 2.272 2.280 2.272 2.321 1,140,936 2.2941 -1.08%
2020-08-13 0 2.790 2.790 2.800 2.760 2.810 843,000 2,340,040 2.7758 2.296 2.296 2.304 2.272 2.313 1,024,291 2.2845 0.00%
2020-08-12 0 2.790 2.780 2.800 2.720 2.790 782,000 2,157,250 2.7586 2.296 2.288 2.304 2.239 2.296 950,172 2.2704 1.09%
2020-08-11 0 2.760 2.750 2.780 2.700 2.870 1,108,000 3,072,570 2.7731 2.272 2.263 2.288 2.222 2.362 1,346,280 2.2823 -3.83%
2020-08-10 0 2.870 2.870 2.880 2.680 2.960 1,628,000 4,584,600 2.8161 2.362 2.362 2.370 2.206 2.436 1,978,108 2.3177 7.49%
2020-08-07 0 2.670 2.640 2.670 2.560 2.670 1,138,000 3,001,530 2.6375 2.197 2.173 2.197 2.107 2.197 1,382,732 2.1707 -1.11%
2020-08-06 0 2.700 2.700 2.740 2.700 2.790 1,048,000 2,889,530 2.7572 2.222 2.222 2.255 2.222 2.296 1,273,377 2.2692 -3.23%
2020-08-05 0 2.790 2.770 2.800 2.780 2.800 846,000 2,360,250 2.7899 2.296 2.280 2.304 2.288 2.304 1,027,936 2.2961 -0.36%
2020-08-04 0 2.800 2.790 2.800 2.770 2.800 1,181,000 3,291,890 2.7874 2.304 2.296 2.304 2.280 2.304 1,434,979 2.2940 1.08%
2020-08-03 0 2.770 2.760 2.770 2.770 2.860 1,439,000 4,061,610 2.8225 2.280 2.272 2.280 2.280 2.354 1,748,463 2.3230 -3.15%
2020-07-31 0 2.860 2.850 2.880 2.820 2.860 1,573,000 4,457,290 2.8336 2.354 2.346 2.370 2.321 2.354 1,911,280 2.3321 1.42%
2020-07-30 0 2.820 2.820 2.860 2.820 2.890 841,000 2,414,360 2.8708 2.321 2.321 2.354 2.321 2.378 1,021,860 2.3627 -1.05%
2020-07-29 0 2.850 2.850 2.860 2.850 2.880 782,000 2,240,200 2.8647 2.346 2.346 2.354 2.346 2.370 950,172 2.3577 -0.35%
2020-07-28 0 2.860 2.860 2.880 2.810 2.880 811,000 2,305,690 2.8430 2.354 2.354 2.370 2.313 2.370 985,409 2.3398 0.35%
2020-07-27 0 2.850 2.830 2.860 2.770 2.860 840,000 2,360,550 2.8102 2.346 2.329 2.354 2.280 2.354 1,020,645 2.3128 -0.35%
2020-07-24 0 2.860 2.820 2.860 2.820 2.980 1,080,000 3,152,200 2.9187 2.354 2.321 2.354 2.321 2.453 1,312,258 2.4021 -3.05%
2020-07-23 0 2.950 2.920 2.960 2.890 2.980 882,000 2,581,910 2.9273 2.428 2.403 2.436 2.378 2.453 1,071,678 2.4092 4.24%
2020-07-22 0 2.830 2.830 2.980 2.790 3.040 950,000 2,834,980 2.9842 2.329 2.329 2.453 2.296 2.502 1,154,301 2.4560 -5.98%
2020-07-21 0 3.010 2.970 3.010 2.970 3.130 1,658,000 5,043,100 3.0417 2.477 2.444 2.477 2.444 2.576 2,014,560 2.5033 -1.95%
2020-07-20 0 3.070 3.070 3.100 2.920 3.120 2,223,000 6,759,840 3.0409 2.527 2.527 2.551 2.403 2.568 2,701,065 2.5027 3.37%
2020-07-17 0 2.970 2.970 3.000 2.810 3.000 1,235,000 3,627,520 2.9373 2.444 2.444 2.469 2.313 2.469 1,500,592 2.4174 1.71%
2020-07-16 0 2.920 2.850 2.920 2.750 2.920 3,707,000 10,486,660 2.8289 2.403 2.346 2.403 2.263 2.403 4,504,206 2.3282 0.34%
2020-07-15 0 2.910 2.900 2.930 2.900 3.010 1,145,000 3,378,950 2.9510 2.395 2.387 2.411 2.387 2.477 1,391,237 2.4287 -1.69%
2020-07-14 0 2.960 2.960 2.980 2.950 3.010 1,038,000 3,090,270 2.9771 2.436 2.436 2.453 2.428 2.477 1,261,226 2.4502 -0.34%
2020-07-13 0 2.970 2.970 2.980 2.960 3.040 950,000 2,841,390 2.9909 2.444 2.444 2.453 2.436 2.502 1,154,301 2.4616 0.00%
2020-07-10 0 2.970 2.970 2.990 2.970 3.050 1,046,000 3,151,930 3.0133 2.444 2.444 2.461 2.444 2.510 1,270,947 2.4800 -2.94%
2020-07-09 0 3.060 3.050 3.060 2.980 3.070 1,001,000 3,011,950 3.0089 2.518 2.510 2.518 2.453 2.527 1,216,269 2.4764 3.03%
2020-07-08 0 2.970 2.970 3.000 2.960 2.990 943,000 2,808,580 2.9783 2.444 2.444 2.469 2.436 2.461 1,145,796 2.4512 -0.67%
2020-07-07 0 2.990 3.000 3.010 2.990 3.090 837,000 2,518,700 3.0092 2.461 2.469 2.477 2.461 2.543 1,017,000 2.4766 -1.32%
2020-07-06 0 3.030 3.020 3.050 3.030 3.090 900,000 2,735,030 3.0389 2.494 2.485 2.510 2.494 2.543 1,093,549 2.5011 0.00%
2020-07-03 0 3.030 3.010 3.030 2.990 3.190 1,071,000 3,301,630 3.0828 2.494 2.477 2.494 2.461 2.625 1,301,323 2.5371 -3.50%
2020-07-02 0 3.140 3.120 3.140 3.050 3.210 1,723,000 5,396,200 3.1319 2.584 2.568 2.584 2.510 2.642 2,093,538 2.5776 0.64%
2020-06-30 0 3.120 3.000 3.100 2.950 3.120 1,348,000 4,030,480 2.9900 2.568 2.469 2.551 2.428 2.568 1,637,893 2.4608 5.05%
2020-06-29 0 2.970 2.970 2.990 2.970 3.050 800,000 2,409,490 3.0119 2.444 2.444 2.461 2.444 2.510 972,043 2.4788 -1.00%
2020-06-26 0 3.000 2.990 3.010 3.000 3.030 784,000 2,364,780 3.0163 2.469 2.461 2.477 2.469 2.494 952,602 2.4824 0.33%
2020-06-24 0 2.990 2.990 3.000 2.980 3.010 860,000 2,573,210 2.9921 2.461 2.461 2.469 2.453 2.477 1,044,947 2.4625 -0.66%
2020-06-23 0 3.010 3.000 3.010 2.990 3.020 751,000 2,254,840 3.0025 2.477 2.469 2.477 2.461 2.485 912,506 2.4710 0.00%
2020-06-22 0 3.010 3.010 3.030 2.950 3.050 765,000 2,307,410 3.0162 2.477 2.477 2.494 2.428 2.510 929,516 2.4824 -0.66%
2020-06-19 0 3.030 3.020 3.030 3.020 3.050 808,000 2,450,810 3.0332 2.494 2.485 2.494 2.485 2.510 981,764 2.4963 -0.33%
2020-06-18 0 3.040 3.020 3.040 3.020 3.050 1,746,000 5,284,450 3.0266 2.502 2.485 2.502 2.485 2.510 2,121,484 2.4909 0.33%
2020-06-17 0 3.030 3.030 3.050 3.000 3.050 762,000 2,309,080 3.0303 2.494 2.494 2.510 2.469 2.510 925,871 2.4940 -0.33%
2020-06-16 0 3.040 3.030 3.040 3.010 3.130 962,000 2,930,280 3.0460 2.502 2.494 2.502 2.477 2.576 1,168,882 2.5069 -0.33%
2020-06-15 0 3.050 3.020 3.050 3.000 3.080 988,000 2,994,680 3.0311 2.510 2.485 2.510 2.469 2.535 1,200,473 2.4946 0.66%
2020-06-12 0 3.030 3.030 3.050 3.000 3.050 820,000 2,489,660 3.0362 2.494 2.494 2.510 2.469 2.510 996,344 2.4988 -0.66%
2020-06-11 0 3.050 3.040 3.050 3.020 3.070 1,034,000 3,145,210 3.0418 2.510 2.502 2.510 2.485 2.527 1,256,366 2.5034 -0.97%
2020-06-10 0 3.080 3.080 3.090 3.060 3.110 796,000 2,448,720 3.0763 2.535 2.535 2.543 2.518 2.560 967,183 2.5318 -0.32%
2020-06-09 0 3.090 3.060 3.090 3.030 3.110 1,059,000 3,254,550 3.0732 2.543 2.518 2.543 2.494 2.560 1,286,742 2.5293 0.00%
2020-06-08 0 3.090 3.070 3.090 3.060 3.140 10,902,000 32,999,780 3.0269 2.543 2.527 2.543 2.518 2.584 13,246,520 2.4912 -0.32%
2020-06-05 0 3.100 3.090 3.100 3.010 3.120 1,072,000 3,312,070 3.0896 2.551 2.543 2.551 2.477 2.568 1,302,538 2.5428 3.12%
2020-06-04 0 3.060 3.050 3.070 3.040 3.090 923,000 2,830,500 3.0666 2.474 2.466 2.482 2.458 2.499 1,141,512 2.4796 0.66%
2020-06-03 0 3.040 3.040 3.080 3.020 3.110 1,046,000 3,210,410 3.0692 2.458 2.458 2.490 2.442 2.515 1,293,632 2.4817 -1.62%
2020-06-02 0 3.090 3.070 3.100 3.060 3.120 866,000 2,675,700 3.0897 2.499 2.482 2.507 2.474 2.523 1,071,018 2.4983 0.32%
2020-06-01 0 3.080 3.080 3.110 3.080 3.200 2,489,000 7,780,170 3.1258 2.490 2.490 2.515 2.490 2.587 3,078,250 2.5275 -0.96%
2020-05-29 0 3.110 3.060 3.110 3.050 3.110 2,016,000 6,203,010 3.0769 2.515 2.474 2.515 2.466 2.515 2,493,271 2.4879 1.97%
2020-05-28 0 3.050 3.050 3.070 3.000 3.130 4,318,000 13,256,280 3.0700 2.466 2.466 2.482 2.426 2.531 5,340,250 2.4823 -1.61%
2020-05-27 0 3.100 3.070 3.100 3.060 3.110 688,000 2,126,020 3.0901 2.507 2.482 2.507 2.474 2.515 850,878 2.4986 -0.64%
2020-05-26 0 3.120 3.100 3.120 3.070 3.160 1,003,000 3,117,140 3.1078 2.523 2.507 2.523 2.482 2.555 1,240,452 2.5129 0.32%
2020-05-25 0 3.110 3.060 3.120 2.990 3.180 1,315,000 4,030,900 3.0653 2.515 2.474 2.523 2.418 2.571 1,626,315 2.4785 4.36%
2020-05-22 0 2.980 2.980 3.000 2.890 3.080 1,316,000 3,937,260 2.9918 2.410 2.410 2.426 2.337 2.490 1,627,552 2.4191 -2.61%
2020-05-21 0 3.060 3.060 3.100 3.060 3.580 10,350,000 33,233,650 3.2110 2.474 2.474 2.507 2.474 2.895 12,800,275 2.5963 -2.24%
2020-05-20 0 3.130 3.090 3.150 3.060 3.150 1,347,000 4,193,690 3.1134 2.531 2.499 2.547 2.474 2.547 1,665,891 2.5174 0.97%
2020-05-19 0 3.100 3.080 3.140 2.990 3.150 1,198,000 3,643,290 3.0411 2.507 2.490 2.539 2.418 2.547 1,481,616 2.4590 2.99%
2020-05-18 0 3.010 3.010 3.020 2.930 3.070 1,245,000 3,726,630 2.9933 2.434 2.434 2.442 2.369 2.482 1,539,743 2.4203 -1.63%
2020-05-15 0 3.060 3.060 3.080 3.060 3.190 1,013,000 3,140,110 3.0998 2.474 2.474 2.490 2.474 2.579 1,252,819 2.5064 0.33%
2020-05-14 0 3.050 3.050 3.070 3.010 3.090 881,000 2,675,190 3.0365 2.466 2.466 2.482 2.434 2.499 1,089,569 2.4553 -0.97%
2020-05-13 0 3.080 3.070 3.080 2.950 3.140 1,391,000 4,218,550 3.0327 2.490 2.482 2.490 2.385 2.539 1,720,307 2.4522 3.70%
2020-05-12 0 2.970 2.970 2.990 2.950 3.000 887,000 2,643,040 2.9798 2.401 2.401 2.418 2.385 2.426 1,096,990 2.4094 0.34%
2020-05-11 0 2.960 2.960 3.000 2.950 3.050 824,000 2,464,110 2.9904 2.393 2.393 2.426 2.385 2.466 1,019,075 2.4180 -1.33%
2020-05-08 0 3.000 2.970 3.000 2.900 3.010 786,000 2,298,520 2.9243 2.426 2.401 2.426 2.345 2.434 972,079 2.3645 3.09%
2020-05-07 0 2.910 2.910 2.940 2.890 2.950 852,000 2,479,960 2.9108 2.353 2.353 2.377 2.337 2.385 1,053,704 2.3536 0.34%
2020-05-06 0 2.900 2.900 2.920 2.900 3.000 920,000 2,735,110 2.9729 2.345 2.345 2.361 2.345 2.426 1,137,802 2.4039 -1.36%
2020-05-05 0 2.940 2.940 3.000 2.880 2.990 1,144,000 3,361,600 2.9385 2.377 2.377 2.426 2.329 2.418 1,414,832 2.3760 0.68%
2020-05-04 0 2.920 2.920 2.940 2.880 3.050 1,362,000 4,007,890 2.9427 2.361 2.361 2.377 2.329 2.466 1,684,442 2.3794 -2.99%
2020-04-29 0 3.010 2.990 3.020 2.970 3.050 1,261,000 3,794,630 3.0092 2.434 2.418 2.442 2.401 2.466 1,559,531 2.4332 0.33%
2020-04-28 0 3.000 2.980 3.010 2.980 3.020 724,000 2,175,100 3.0043 2.426 2.410 2.434 2.410 2.442 895,401 2.4292 0.00%
2020-04-27 0 3.000 2.980 3.000 2.960 3.040 1,476,000 4,426,300 2.9988 2.426 2.410 2.426 2.393 2.458 1,825,430 2.4248 -0.66%
2020-04-24 0 3.020 3.000 3.020 2.990 3.050 750,000 2,257,900 3.0105 2.442 2.426 2.442 2.418 2.466 927,556 2.4342 0.00%
2020-04-23 0 3.020 3.010 3.020 3.000 3.060 960,000 2,900,380 3.0212 2.442 2.434 2.442 2.426 2.474 1,187,272 2.4429 -0.98%
2020-04-22 0 3.050 3.010 3.090 2.980 3.090 895,000 2,720,530 3.0397 2.466 2.434 2.499 2.410 2.499 1,106,884 2.4578 0.33%
2020-04-21 0 3.040 3.010 3.040 2.980 3.080 1,163,000 3,522,040 3.0284 2.458 2.434 2.458 2.410 2.490 1,438,330 2.4487 -0.33%
2020-04-20 0 3.050 3.050 3.090 3.050 3.110 1,031,000 3,179,730 3.0841 2.466 2.466 2.499 2.466 2.515 1,275,081 2.4937 -0.97%
2020-04-17 0 3.080 3.080 3.090 3.060 3.180 1,143,000 3,562,210 3.1165 2.490 2.490 2.499 2.474 2.571 1,413,596 2.5200 -1.91%
2020-04-16 0 3.140 3.090 3.140 3.080 3.240 1,296,000 4,064,220 3.1360 2.539 2.499 2.539 2.490 2.620 1,602,817 2.5357 -3.09%
2020-04-15 0 3.240 3.200 3.240 3.060 3.240 1,703,000 5,361,860 3.1485 2.620 2.587 2.620 2.474 2.620 2,106,171 2.5458 5.54%
2020-04-14 0 3.070 3.070 3.110 3.060 3.160 1,134,000 3,519,900 3.1040 2.482 2.482 2.515 2.474 2.555 1,402,465 2.5098 -0.65%
2020-04-09 0 3.090 3.090 3.100 3.080 3.170 851,000 2,666,530 3.1334 2.499 2.499 2.507 2.490 2.563 1,052,467 2.5336 0.00%
2020-04-08 0 3.090 3.090 3.100 3.000 3.190 979,000 3,058,800 3.1244 2.499 2.499 2.507 2.426 2.579 1,210,770 2.5263 -2.52%
2020-04-07 0 3.170 3.150 3.170 3.060 3.300 2,012,000 6,321,940 3.1421 2.563 2.547 2.563 2.474 2.668 2,488,324 2.5406 1.28%
2020-04-06 0 3.130 3.120 3.130 2.930 3.130 1,383,000 4,238,570 3.0648 2.531 2.523 2.531 2.369 2.531 1,710,414 2.4781 5.74%
2020-04-03 0 2.960 2.960 3.000 2.930 3.040 905,000 2,699,000 2.9823 2.393 2.393 2.426 2.369 2.458 1,119,251 2.4114 -1.33%
2020-04-02 0 3.000 2.970 3.020 2.910 3.040 955,000 2,847,670 2.9819 2.426 2.401 2.442 2.353 2.458 1,181,088 2.4111 1.01%
2020-04-01 0 2.970 2.960 2.970 2.920 3.030 1,101,000 3,297,740 2.9952 2.401 2.393 2.401 2.361 2.450 1,361,652 2.4219 -2.30%
2020-03-31 0 3.040 3.020 3.040 3.010 3.110 1,236,000 3,771,930 3.0517 2.458 2.442 2.458 2.434 2.515 1,528,613 2.4676 0.33%
2020-03-30 0 3.030 3.010 3.070 2.940 3.200 1,492,000 4,557,770 3.0548 2.450 2.434 2.482 2.377 2.587 1,845,218 2.4700 -1.94%
2020-03-27 0 3.090 3.090 3.120 3.070 3.160 1,303,000 4,070,820 3.1242 2.499 2.499 2.523 2.482 2.555 1,611,474 2.5261 0.98%
2020-03-26 0 3.060 3.060 3.080 3.040 3.150 1,083,000 3,328,920 3.0738 2.474 2.474 2.490 2.458 2.547 1,339,391 2.4854 -2.55%
2020-03-25 0 3.140 3.120 3.140 3.030 3.170 1,436,000 4,451,350 3.0998 2.539 2.523 2.539 2.450 2.563 1,775,961 2.5064 3.29%
2020-03-24 0 3.040 3.040 3.090 3.000 3.140 1,764,000 5,431,720 3.0792 2.458 2.458 2.499 2.426 2.539 2,181,612 2.4898 2.36%
2020-03-23 0 2.970 2.970 3.050 2.710 3.050 1,174,000 3,475,320 2.9602 2.401 2.401 2.466 2.191 2.466 1,451,935 2.3936 -2.30%
2020-03-20 0 3.040 3.030 3.050 2.830 3.190 2,253,000 6,754,460 2.9980 2.458 2.450 2.466 2.288 2.579 2,786,379 2.4241 10.55%
2020-03-19 0 2.750 2.750 2.800 2.660 3.240 4,160,000 11,896,430 2.8597 2.224 2.224 2.264 2.151 2.620 5,144,845 2.3123 -11.29%
2020-03-18 0 3.100 3.100 3.130 3.010 3.450 2,194,000 7,073,500 3.2240 2.507 2.507 2.531 2.434 2.790 2,713,411 2.6069 -8.28%
2020-03-17 0 3.380 3.380 3.400 3.210 3.480 1,777,130 5,879,358 3.3083 2.733 2.733 2.749 2.596 2.814 2,197,850 2.6750 -2.59%
2020-03-16 0 3.470 3.460 3.540 3.450 3.700 1,055,000 3,780,590 3.5835 2.806 2.798 2.862 2.790 2.992 1,304,762 2.8975 -5.71%
2020-03-13 0 3.680 3.630 3.690 3.440 3.690 1,764,000 6,314,760 3.5798 2.976 2.935 2.984 2.782 2.984 2,181,612 2.8945 -0.27%
2020-03-12 0 3.690 3.640 3.690 3.380 3.720 1,882,000 6,711,270 3.5660 2.984 2.943 2.984 2.733 3.008 2,327,548 2.8834 1.37%
2020-03-11 0 3.640 3.630 3.640 3.600 3.850 2,161,000 8,062,100 3.7307 2.943 2.935 2.943 2.911 3.113 2,672,598 3.0166 -2.67%
2020-03-10 0 3.740 3.740 3.800 3.600 3.840 1,784,130 6,699,154 3.7549 3.024 3.024 3.073 2.911 3.105 2,206,508 3.0361 -1.32%
2020-03-09 0 3.790 3.810 3.820 3.750 3.960 1,585,000 6,098,460 3.8476 3.065 3.081 3.089 3.032 3.202 1,960,235 3.1111 -5.25%
2020-03-06 0 4.000 3.980 4.000 3.900 4.010 1,347,000 5,337,450 3.9625 3.234 3.218 3.234 3.153 3.242 1,665,891 3.2040 0.76%
2020-03-05 0 3.970 3.940 3.970 3.900 4.050 1,743,000 6,918,650 3.9694 3.210 3.186 3.210 3.153 3.275 2,155,640 3.2096 -0.75%
2020-03-04 0 4.000 4.000 4.020 3.850 4.050 2,243,001 8,910,764 3.9727 3.234 3.234 3.250 3.113 3.275 2,774,012 3.2122 2.30%
2020-03-03 0 3.910 3.890 3.920 3.710 3.920 2,580,000 9,898,830 3.8368 3.162 3.145 3.170 3.000 3.170 3,190,793 3.1023 5.68%
2020-03-02 0 3.700 3.700 3.740 3.600 3.740 1,414,000 5,215,080 3.6882 2.992 2.992 3.024 2.911 3.024 1,748,753 2.9822 -1.33%
2020-02-28 0 3.750 3.750 3.760 3.540 3.750 1,738,000 6,271,800 3.6086 3.032 3.032 3.040 2.862 3.032 2,149,457 2.9179 0.00%
2020-02-27 0 3.750 3.730 3.780 3.660 3.760 1,283,000 4,776,580 3.7230 3.032 3.016 3.056 2.959 3.040 1,586,739 3.0103 2.18%
2020-02-26 0 3.670 3.650 3.660 3.600 3.690 1,343,000 4,892,940 3.6433 2.967 2.951 2.959 2.911 2.984 1,660,944 2.9459 1.66%
2020-02-25 0 3.610 3.610 3.620 3.500 3.680 1,952,000 7,012,910 3.5927 2.919 2.919 2.927 2.830 2.976 2,414,119 2.9050 -0.55%
2020-02-24 0 3.630 3.620 3.630 3.560 3.720 2,175,000 7,889,890 3.6275 2.935 2.927 2.935 2.879 3.008 2,689,913 2.9331 -3.46%
2020-02-21 0 3.760 3.760 3.780 3.760 3.890 1,586,000 6,068,040 3.8260 3.040 3.040 3.056 3.040 3.145 1,961,472 3.0936 -1.05%
2020-02-20 0 3.800 3.800 3.830 3.720 4.070 2,250,000 8,682,830 3.8590 3.073 3.073 3.097 3.008 3.291 2,782,668 3.1203 -4.04%
2020-02-19 0 3.960 3.960 3.980 3.910 4.200 2,476,000 10,024,470 4.0487 3.202 3.202 3.218 3.162 3.396 3,062,172 3.2736 -1.25%
2020-02-18 0 4.010 4.010 4.030 3.780 4.150 4,367,000 17,490,110 4.0051 3.242 3.242 3.259 3.056 3.356 5,400,850 3.2384 7.51%
2020-02-17 0 3.730 3.730 3.770 3.700 3.840 1,258,000 4,739,270 3.7673 3.016 3.016 3.048 2.992 3.105 1,555,821 3.0462 0.81%
2020-02-14 0 3.700 3.700 3.720 3.630 3.870 2,218,000 8,338,770 3.7596 2.992 2.992 3.008 2.935 3.129 2,743,093 3.0399 1.37%
2020-02-13 0 3.650 3.630 3.680 3.620 3.880 1,925,000 7,182,450 3.7311 2.951 2.935 2.976 2.927 3.137 2,380,727 3.0169 -5.19%
2020-02-12 0 3.850 3.760 3.850 3.690 3.940 2,002,000 7,609,940 3.8012 3.113 3.040 3.113 2.984 3.186 2,475,957 3.0735 4.05%
2020-02-11 0 3.700 3.660 3.700 3.670 3.980 1,936,000 7,451,670 3.8490 2.992 2.959 2.992 2.967 3.218 2,394,332 3.1122 -2.37%
2020-02-10 0 3.790 3.780 3.790 3.530 3.880 3,182,000 11,818,590 3.7142 3.065 3.056 3.065 2.854 3.137 3,935,312 3.0032 7.67%
2020-02-07 0 3.520 3.520 3.550 3.240 3.540 2,126,000 7,194,120 3.3839 2.846 2.846 2.870 2.620 2.862 2,629,312 2.7361 5.71%
2020-02-06 0 3.330 3.320 3.330 3.320 3.430 967,000 3,265,950 3.3774 2.693 2.684 2.693 2.684 2.773 1,195,929 2.7309 -1.48%
2020-02-05 0 3.380 3.370 3.380 3.250 3.430 1,463,000 4,923,350 3.3652 2.733 2.725 2.733 2.628 2.773 1,809,353 2.7211 2.42%
2020-02-04 0 3.300 3.260 3.300 3.220 3.370 1,428,000 4,739,430 3.3189 2.668 2.636 2.668 2.604 2.725 1,766,067 2.6836 0.92%
2020-02-03 0 3.270 3.260 3.270 3.160 3.300 1,321,000 4,295,350 3.2516 2.644 2.636 2.644 2.555 2.668 1,633,736 2.6292 1.24%
2020-01-31 0 3.230 3.190 3.240 3.160 3.250 1,007,000 3,231,580 3.2091 2.612 2.579 2.620 2.555 2.628 1,245,399 2.5948 2.54%
2020-01-30 0 3.150 3.150 3.160 3.100 3.330 1,090,000 3,503,350 3.2141 2.547 2.547 2.555 2.507 2.693 1,348,048 2.5988 -3.96%
2020-01-29 0 3.280 3.270 3.280 3.140 3.450 1,298,000 4,206,840 3.2410 2.652 2.644 2.652 2.539 2.790 1,605,290 2.6206 2.82%
2020-01-24 0 3.190 3.170 3.210 3.140 3.240 848,000 2,693,290 3.1760 2.579 2.563 2.596 2.539 2.620 1,048,757 2.5681 0.63%
2020-01-23 0 3.170 3.140 3.170 3.100 3.200 1,018,000 3,202,860 3.1462 2.563 2.539 2.563 2.507 2.587 1,259,003 2.5440 0.96%
2020-01-22 0 3.140 3.130 3.150 3.120 3.150 753,000 2,358,320 3.1319 2.539 2.531 2.547 2.523 2.547 931,266 2.5324 -0.32%
2020-01-21 0 3.150 3.130 3.160 3.120 3.190 973,000 3,074,660 3.1600 2.547 2.531 2.555 2.523 2.579 1,203,350 2.5551 -1.25%
2020-01-20 0 3.190 3.160 3.200 3.130 3.190 970,000 3,069,160 3.1641 2.579 2.555 2.587 2.531 2.579 1,199,639 2.5584 0.63%
2020-01-17 0 3.170 3.160 3.170 3.080 3.190 977,000 3,044,490 3.1162 2.563 2.555 2.563 2.490 2.579 1,208,296 2.5197 2.92%
2020-01-16 0 3.080 3.070 3.080 3.070 3.120 942,000 2,911,000 3.0902 2.490 2.482 2.490 2.482 2.523 1,165,011 2.4987 -0.65%
2020-01-15 0 3.100 3.090 3.110 3.070 3.110 803,000 2,478,940 3.0871 2.507 2.499 2.515 2.482 2.515 993,103 2.4962 0.98%
2020-01-14 0 3.070 3.070 3.080 3.050 3.090 788,000 2,422,530 3.0743 2.482 2.482 2.490 2.466 2.499 974,552 2.4858 0.66%
2020-01-13 0 3.050 3.050 3.100 3.040 3.100 921,000 2,821,510 3.0635 2.466 2.466 2.507 2.458 2.507 1,139,039 2.4771 0.00%
2020-01-10 0 3.050 3.040 3.060 3.050 3.100 904,000 2,778,080 3.0731 2.466 2.458 2.474 2.466 2.507 1,118,014 2.4848 -0.97%
2020-01-09 0 3.080 3.080 3.100 3.070 3.100 983,000 3,034,290 3.0868 2.490 2.490 2.507 2.482 2.507 1,215,717 2.4959 0.33%
2020-01-08 0 3.070 3.070 3.100 3.060 3.130 935,000 2,896,140 3.0975 2.482 2.482 2.507 2.474 2.531 1,156,353 2.5045 -1.29%
2020-01-07 0 3.110 3.100 3.120 3.090 3.160 838,000 2,610,140 3.1147 2.515 2.507 2.523 2.499 2.555 1,036,389 2.5185 0.00%
2020-01-06 0 3.110 3.100 3.140 3.090 3.150 781,000 2,436,510 3.1197 2.515 2.507 2.539 2.499 2.547 965,895 2.5225 -1.58%
2020-01-03 0 3.160 3.150 3.180 3.120 3.180 896,000 2,823,940 3.1517 2.555 2.547 2.571 2.523 2.571 1,108,120 2.5484 1.28%
2020-01-02 0 3.120 3.100 3.130 3.110 3.140 798,000 2,492,890 3.1239 2.523 2.507 2.531 2.515 2.539 986,920 2.5259 0.32%
2019-12-31 0 3.110 3.090 3.130 3.050 3.170 815,000 2,537,460 3.1134 2.515 2.499 2.531 2.466 2.563 1,007,944 2.5175 0.00%
2019-12-30 0 3.110 3.080 3.120 3.080 3.160 1,061,000 3,301,970 3.1121 2.515 2.490 2.523 2.490 2.555 1,312,183 2.5164 -0.64%
2019-12-27 0 3.130 3.100 3.130 3.070 3.140 917,000 2,850,030 3.1080 2.531 2.507 2.531 2.482 2.539 1,134,092 2.5131 -0.32%
2019-12-24 0 3.140 3.130 3.140 3.120 3.180 741,000 2,340,630 3.1587 2.539 2.531 2.539 2.523 2.571 916,425 2.5541 -1.87%
2019-12-23 0 3.200 3.130 3.200 3.100 3.200 740,000 2,318,880 3.1336 2.587 2.531 2.587 2.507 2.587 915,189 2.5338 0.00%
2019-12-20 0 3.200 3.120 3.200 3.120 3.250 1,095,000 3,485,240 3.1829 2.587 2.523 2.587 2.523 2.628 1,354,232 2.5736 -1.23%
2019-12-19 0 3.240 3.240 3.250 3.130 3.270 1,436,000 4,582,540 3.1912 2.620 2.620 2.628 2.531 2.644 1,775,961 2.5803 2.86%
2019-12-18 0 3.150 3.090 3.150 3.080 3.150 723,000 2,259,820 3.1256 2.547 2.499 2.547 2.490 2.547 894,164 2.5273 0.32%
2019-12-17 0 3.140 3.090 3.140 3.070 3.140 1,088,000 3,369,760 3.0972 2.539 2.499 2.539 2.482 2.539 1,345,575 2.5043 1.29%
2019-12-16 0 3.100 3.090 3.100 3.070 3.100 899,000 2,778,560 3.0907 2.507 2.499 2.507 2.482 2.507 1,111,831 2.4991 0.00%
2019-12-13 0 3.100 3.080 3.100 3.060 3.100 1,062,000 3,268,850 3.0780 2.507 2.490 2.507 2.474 2.507 1,313,419 2.4888 0.65%
2019-12-12 0 3.080 3.080 3.090 3.050 3.120 899,000 2,775,160 3.0869 2.490 2.490 2.499 2.466 2.523 1,111,831 2.4960 -0.32%
2019-12-11 0 3.090 3.060 3.090 3.050 3.130 1,061,000 3,286,470 3.0975 2.499 2.474 2.499 2.466 2.531 1,312,183 2.5046 -1.28%
2019-12-10 0 3.130 3.100 3.130 3.070 3.130 769,000 2,374,840 3.0882 2.531 2.507 2.531 2.482 2.531 951,054 2.4971 1.29%
2019-12-09 0 3.090 3.080 3.110 3.070 3.170 822,000 2,573,890 3.1313 2.499 2.490 2.515 2.482 2.563 1,016,602 2.5319 -0.96%
2019-12-06 0 3.120 3.120 3.150 3.090 3.180 737,000 2,323,010 3.1520 2.523 2.523 2.547 2.499 2.571 911,479 2.5486 -0.32%
2019-12-05 0 3.130 3.130 3.150 3.120 3.170 727,000 2,289,680 3.1495 2.531 2.531 2.547 2.523 2.563 899,111 2.5466 0.00%
2019-12-04 0 3.130 3.120 3.130 3.060 3.150 692,000 2,163,660 3.1267 2.531 2.523 2.531 2.474 2.547 855,825 2.5282 0.32%
2019-12-03 0 3.120 3.110 3.120 3.120 3.200 1,002,000 3,179,190 3.1728 2.523 2.515 2.523 2.523 2.587 1,239,215 2.5655 -2.50%
2019-12-02 0 3.200 3.190 3.200 3.080 3.200 824,000 2,581,280 3.1326 2.587 2.579 2.587 2.490 2.587 1,019,075 2.5330 1.91%
2019-11-29 0 3.140 3.110 3.140 3.040 3.140 941,000 2,892,540 3.0739 2.539 2.515 2.539 2.458 2.539 1,163,774 2.4855 1.95%
2019-11-28 0 3.080 3.080 3.100 3.050 3.120 879,000 2,704,870 3.0772 2.490 2.490 2.507 2.466 2.523 1,087,096 2.4882 1.32%
2019-11-27 0 3.040 3.040 3.050 3.040 3.350 1,295,000 4,097,400 3.1640 2.458 2.458 2.466 2.458 2.709 1,601,580 2.5583 -6.75%
2019-11-26 0 3.260 3.240 3.260 3.170 3.300 4,355,000 14,162,000 3.2519 2.636 2.620 2.636 2.563 2.668 5,386,009 2.6294 3.16%
2019-11-25 0 3.160 3.160 3.180 3.000 3.210 2,544,000 7,954,500 3.1268 2.555 2.555 2.571 2.426 2.596 3,146,270 2.5282 3.95%
2019-11-22 0 3.040 3.020 3.040 3.030 3.100 995,000 3,041,330 3.0566 2.458 2.442 2.458 2.450 2.507 1,230,558 2.4715 0.00%
2019-11-21 0 3.040 3.020 3.040 3.000 3.100 1,127,000 3,444,690 3.0565 2.458 2.442 2.458 2.426 2.507 1,393,808 2.4714 0.00%
2019-11-20 0 3.040 3.030 3.040 3.020 3.090 992,000 3,036,580 3.0611 2.458 2.450 2.458 2.442 2.499 1,226,848 2.4751 0.00%
2019-11-19 0 3.040 3.030 3.040 3.030 3.090 1,475,000 4,509,580 3.0573 2.458 2.450 2.458 2.450 2.499 1,824,194 2.4721 -0.33%
2019-11-18 0 3.050 3.040 3.050 3.040 3.160 1,583,000 4,881,260 3.0836 2.466 2.458 2.466 2.458 2.555 1,957,762 2.4933 0.33%
2019-11-15 0 3.040 3.030 3.040 3.040 3.130 972,000 2,994,850 3.0811 2.458 2.450 2.458 2.458 2.531 1,202,113 2.4913 0.00%
2019-11-14 0 3.040 3.040 3.050 3.040 3.140 934,000 2,879,910 3.0834 2.458 2.458 2.466 2.458 2.539 1,155,117 2.4932 -0.33%
2019-11-13 0 3.050 3.030 3.050 3.040 3.200 1,317,000 4,078,050 3.0965 2.466 2.450 2.466 2.458 2.587 1,628,789 2.5037 -4.69%
2019-11-12 0 3.200 3.210 3.220 3.090 3.220 1,120,000 3,520,350 3.1432 2.587 2.596 2.604 2.499 2.604 1,385,151 2.5415 2.56%
2019-11-11 0 3.120 3.100 3.120 3.100 3.270 806,000 2,562,670 3.1795 2.523 2.507 2.523 2.507 2.644 996,814 2.5709 -1.58%
2019-11-08 0 3.170 3.160 3.170 3.130 3.360 2,139,000 6,937,035 3.2431 2.563 2.555 2.563 2.531 2.717 2,645,390 2.6223 2.59%
2019-11-07 0 3.090 3.060 3.090 3.070 3.140 778,000 2,420,440 3.1111 2.499 2.474 2.499 2.482 2.539 962,185 2.5156 0.65%
2019-11-06 0 3.070 3.070 3.110 3.070 3.180 901,000 2,818,390 3.1281 2.482 2.482 2.515 2.482 2.571 1,114,304 2.5293 -1.92%
2019-11-05 0 3.130 3.110 3.130 3.120 3.220 882,000 2,792,460 3.1661 2.531 2.515 2.531 2.523 2.604 1,090,806 2.5600 -2.19%
2019-11-04 0 3.200 3.150 3.210 3.070 3.220 1,078,000 3,356,030 3.1132 2.587 2.547 2.596 2.482 2.604 1,333,207 2.5173 4.23%
2019-11-01 0 3.070 3.050 3.070 2.990 3.140 1,154,000 3,537,210 3.0652 2.482 2.466 2.482 2.418 2.539 1,427,200 2.4784 0.33%
2019-10-31 0 3.060 3.060 3.120 2.970 3.180 1,971,000 6,035,040 3.0619 2.474 2.474 2.523 2.401 2.571 2,437,618 2.4758 -3.16%
2019-10-30 0 3.160 3.120 3.160 3.130 3.400 1,388,000 4,507,070 3.2472 2.555 2.523 2.555 2.531 2.749 1,716,597 2.6256 -3.07%
2019-10-29 0 3.260 3.240 3.290 3.230 3.330 887,000 2,915,820 3.2873 2.636 2.620 2.660 2.612 2.693 1,096,990 2.6580 -2.10%
2019-10-28 0 3.330 3.300 3.330 3.200 3.460 1,386,000 4,531,950 3.2698 2.693 2.668 2.693 2.587 2.798 1,714,124 2.6439 -0.89%
2019-10-25 0 3.360 3.350 3.360 3.280 3.370 743,000 2,473,000 3.3284 2.717 2.709 2.717 2.652 2.725 918,899 2.6913 0.60%
2019-10-24 0 3.340 3.310 3.350 3.300 3.470 2,971,000 10,076,990 3.3918 2.701 2.676 2.709 2.668 2.806 3,674,359 2.7425 1.21%
2019-10-23 0 3.300 3.280 3.300 3.190 3.330 1,665,000 5,430,230 3.2614 2.668 2.652 2.668 2.579 2.693 2,059,175 2.6371 3.45%
2019-10-22 0 3.190 3.190 3.200 3.130 3.250 1,473,000 4,692,870 3.1859 2.579 2.579 2.587 2.531 2.628 1,821,720 2.5761 0.95%
2019-10-21 0 3.160 3.150 3.160 3.050 3.190 1,743,000 5,445,520 3.1242 2.555 2.547 2.555 2.466 2.579 2,155,640 2.5262 3.95%
2019-10-18 0 3.040 3.040 3.060 3.010 3.060 814,000 2,471,220 3.0359 2.458 2.458 2.474 2.434 2.474 1,006,708 2.4548 1.33%
2019-10-17 0 3.000 3.000 3.020 2.990 3.070 852,000 2,585,080 3.0341 2.426 2.426 2.442 2.418 2.482 1,053,704 2.4533 -0.33%
2019-10-16 0 3.010 3.020 3.040 3.000 3.070 833,000 2,541,890 3.0515 2.434 2.442 2.458 2.426 2.482 1,030,206 2.4674 -1.63%
2019-10-15 0 3.060 3.020 3.060 3.010 3.120 994,000 3,041,150 3.0595 2.474 2.442 2.474 2.434 2.523 1,229,321 2.4738 0.66%
2019-10-14 0 3.040 3.030 3.040 3.020 3.070 800,000 2,435,250 3.0441 2.458 2.450 2.458 2.442 2.482 989,393 2.4614 0.66%
2019-10-11 0 3.020 3.010 3.030 3.000 3.050 756,000 2,294,720 3.0353 2.442 2.434 2.450 2.426 2.466 934,977 2.4543 0.33%
2019-10-10 0 3.010 3.000 3.030 2.960 3.050 847,000 2,552,380 3.0134 2.434 2.426 2.450 2.393 2.466 1,047,520 2.4366 0.67%
2019-10-09 0 2.990 2.960 2.990 2.950 3.070 1,098,000 3,315,390 3.0195 2.418 2.393 2.418 2.385 2.482 1,357,942 2.4415 -1.64%
2019-10-08 0 3.040 3.030 3.040 3.030 3.080 826,000 2,538,180 3.0729 2.458 2.450 2.458 2.450 2.490 1,021,548 2.4846 -0.98%
2019-10-04 0 3.070 3.040 3.070 3.010 3.130 1,282,000 3,951,710 3.0825 2.482 2.458 2.482 2.434 2.531 1,585,503 2.4924 1.66%
2019-10-03 0 3.020 3.020 3.040 3.000 3.090 883,000 2,688,260 3.0445 2.442 2.442 2.458 2.426 2.499 1,092,043 2.4617 0.67%
2019-10-02 0 3.000 3.000 3.040 2.950 3.070 827,000 2,462,340 2.9774 2.426 2.426 2.458 2.385 2.482 1,022,785 2.4075 1.01%
2019-09-30 0 2.970 2.940 2.980 2.950 3.000 1,102,000 3,272,650 2.9697 2.401 2.377 2.410 2.385 2.426 1,362,889 2.4013 -1.33%
2019-09-27 0 3.010 3.010 3.020 2.960 3.050 1,005,000 3,013,430 2.9984 2.434 2.434 2.442 2.393 2.466 1,242,925 2.4245 0.33%
2019-09-26 0 3.000 3.000 3.010 3.000 3.070 785,000 2,384,520 3.0376 2.426 2.426 2.434 2.426 2.482 970,842 2.4561 -0.33%
2019-09-25 0 3.010 3.010 3.050 3.010 3.130 1,140,000 3,463,400 3.0381 2.434 2.434 2.466 2.434 2.531 1,409,885 2.4565 -2.27%
2019-09-24 0 3.080 3.070 3.080 3.010 3.160 1,183,000 3,646,940 3.0828 2.490 2.482 2.490 2.434 2.555 1,463,065 2.4927 -0.65%
2019-09-23 0 3.100 3.100 3.120 3.080 3.250 1,249,000 3,970,810 3.1792 2.507 2.507 2.523 2.490 2.628 1,544,690 2.5706 -3.43%
2019-09-20 0 3.210 3.210 3.230 3.190 3.290 1,496,000 4,869,510 3.2550 2.596 2.596 2.612 2.579 2.660 1,850,165 2.6319 -0.62%
2019-09-19 0 3.230 3.220 3.240 3.110 3.380 3,897,000 12,815,380 3.2885 2.612 2.604 2.620 2.515 2.733 4,819,582 2.6590 3.53%
2019-09-18 0 3.120 3.100 3.120 2.910 3.170 2,200,000 6,670,980 3.0323 2.523 2.507 2.523 2.353 2.563 2,720,831 2.4518 6.48%
2019-09-17 0 2.930 2.880 2.940 2.870 2.960 1,054,000 3,083,590 2.9256 2.369 2.329 2.377 2.321 2.393 1,303,526 2.3656 -0.68%
2019-09-16 0 2.950 2.930 2.950 2.920 2.960 1,025,000 3,014,700 2.9412 2.385 2.369 2.385 2.361 2.393 1,267,660 2.3782 -0.34%
2019-09-13 0 2.960 2.920 2.960 2.900 2.960 832,000 2,434,090 2.9256 2.393 2.361 2.393 2.345 2.393 1,028,969 2.3656 0.68%
2019-09-12 0 2.940 2.910 2.940 2.910 2.960 996,000 2,921,460 2.9332 2.377 2.353 2.377 2.353 2.393 1,231,795 2.3717 0.00%
2019-09-11 0 2.940 2.940 2.960 2.920 2.950 801,000 2,359,330 2.9455 2.377 2.377 2.393 2.361 2.385 990,630 2.3816 -0.68%
2019-09-10 0 2.960 2.930 2.960 2.930 2.970 1,361,000 4,023,660 2.9564 2.393 2.369 2.393 2.369 2.401 1,683,205 2.3905 -0.34%
2019-09-09 0 2.970 2.950 2.980 2.940 2.990 720,000 2,132,560 2.9619 2.401 2.385 2.410 2.377 2.418 890,454 2.3949 -0.67%
2019-09-06 0 2.990 2.950 2.990 2.900 3.000 1,708,000 5,057,600 2.9611 2.418 2.385 2.418 2.345 2.426 2,112,355 2.3943 -0.33%
2019-09-05 0 3.000 2.990 3.000 2.980 3.040 899,000 2,704,090 3.0079 2.426 2.418 2.426 2.410 2.458 1,111,831 2.4321 -0.33%
2019-09-04 0 3.010 2.980 3.010 2.970 3.020 1,067,000 3,197,290 2.9965 2.434 2.410 2.434 2.401 2.442 1,319,603 2.4229 0.67%
2019-09-03 0 2.990 2.940 2.990 2.930 3.000 672,000 2,004,700 2.9832 2.418 2.377 2.418 2.369 2.426 831,090 2.4121 0.34%
2019-09-02 0 2.980 2.960 2.990 2.950 3.000 705,000 2,100,900 2.9800 2.410 2.393 2.418 2.385 2.426 871,903 2.4096 -0.33%
2019-08-30 0 2.990 2.950 2.990 2.940 3.050 694,000 2,077,950 2.9942 2.418 2.385 2.418 2.377 2.466 858,299 2.4210 0.00%
2019-08-29 0 2.990 2.930 2.990 2.930 3.010 808,000 2,408,710 2.9811 2.418 2.369 2.418 2.369 2.434 999,287 2.4104 0.00%
2019-08-28 0 2.990 2.930 2.990 2.930 3.050 865,000 2,565,990 2.9665 2.418 2.369 2.418 2.369 2.466 1,069,781 2.3986 -0.33%
2019-08-27 0 3.000 2.980 3.000 2.990 3.110 987,000 2,989,220 3.0286 2.426 2.410 2.426 2.418 2.515 1,220,664 2.4488 0.67%
2019-08-26 0 2.980 2.980 3.000 2.900 3.030 1,319,000 3,920,530 2.9724 2.410 2.410 2.426 2.345 2.450 1,631,262 2.4034 -1.97%
2019-08-23 0 3.040 3.030 3.040 3.030 3.100 1,081,000 3,310,800 3.0627 2.458 2.450 2.458 2.450 2.507 1,336,918 2.4764 0.00%
2019-08-22 0 3.040 3.040 3.070 3.030 3.160 1,177,000 3,624,150 3.0791 2.458 2.458 2.482 2.450 2.555 1,455,645 2.4897 -2.56%
2019-08-21 0 3.120 3.120 3.150 3.090 3.250 1,296,000 4,101,910 3.1651 2.523 2.523 2.547 2.499 2.628 1,602,817 2.5592 0.97%
2019-08-20 0 3.090 3.090 3.110 3.040 3.500 3,410,000 11,131,010 3.2642 2.499 2.499 2.515 2.458 2.830 4,217,289 2.6394 -6.65%
2019-08-19 0 3.310 3.300 3.320 3.080 3.320 2,881,000 9,254,280 3.2122 2.676 2.668 2.684 2.490 2.684 3,563,052 2.5973 8.88%
2019-08-16 0 3.040 2.980 3.040 3.000 3.180 901,000 2,754,010 3.0566 2.458 2.410 2.458 2.426 2.571 1,114,304 2.4715 1.67%
2019-08-15 0 2.990 2.950 2.990 2.900 2.990 611,000 1,802,310 2.9498 2.418 2.385 2.418 2.345 2.418 755,649 2.3851 0.00%
2019-08-14 0 2.990 2.960 2.990 2.870 3.010 1,380,000 4,073,340 2.9517 2.418 2.393 2.418 2.321 2.434 1,706,703 2.3867 1.36%
2019-08-13 0 2.950 2.950 3.010 2.880 3.080 646,000 1,907,260 2.9524 2.385 2.385 2.434 2.329 2.490 798,935 2.3873 -3.59%
2019-08-12 0 3.060 3.030 3.060 3.000 3.080 822,000 2,510,140 3.0537 2.474 2.450 2.474 2.426 2.490 1,016,602 2.4691 0.33%
2019-08-09 0 3.050 3.020 3.050 3.020 3.140 1,089,000 3,361,870 3.0871 2.466 2.442 2.466 2.442 2.539 1,346,812 2.4962 -1.29%
2019-08-08 0 3.090 3.050 3.090 3.010 3.170 1,034,000 3,205,000 3.0996 2.499 2.466 2.499 2.434 2.563 1,278,791 2.5063 0.98%
2019-08-07 0 3.060 3.050 3.070 3.000 3.070 371,000 1,126,610 3.0367 2.474 2.466 2.482 2.426 2.482 458,831 2.4554 0.33%
2019-08-06 0 3.050 3.020 3.050 2.930 3.050 633,000 1,894,500 2.9929 2.466 2.442 2.466 2.369 2.466 782,857 2.4200 0.00%
2019-08-05 0 3.050 3.040 3.060 2.850 3.120 1,181,000 3,543,590 3.0005 2.466 2.458 2.474 2.304 2.523 1,460,592 2.4261 -2.56%
2019-08-02 0 3.130 3.120 3.140 3.110 3.240 735,000 2,324,320 3.1623 2.531 2.523 2.539 2.515 2.620 909,005 2.5570 -2.49%
2019-08-01 0 3.210 3.200 3.220 3.050 3.270 1,102,000 3,531,770 3.2049 2.596 2.587 2.604 2.466 2.644 1,362,889 2.5914 3.88%
2019-07-31 0 3.090 3.090 3.130 3.080 3.150 196,000 608,080 3.1024 2.499 2.499 2.531 2.490 2.547 242,401 2.5086 -2.83%
2019-07-30 0 3.180 3.170 3.180 3.050 3.280 781,000 2,456,460 3.1453 2.571 2.563 2.571 2.466 2.652 965,895 2.5432 3.58%
2019-07-29 0 3.070 3.070 3.080 3.030 3.070 536,000 1,635,270 3.0509 2.482 2.482 2.490 2.450 2.482 662,893 2.4669 -0.32%
2019-07-26 0 3.080 3.070 3.090 3.040 3.090 569,000 1,740,790 3.0594 2.490 2.482 2.499 2.458 2.499 703,706 2.4737 0.00%
2019-07-25 0 3.080 3.070 3.080 3.040 3.120 989,000 3,029,950 3.0637 2.490 2.482 2.490 2.458 2.523 1,223,137 2.4772 0.00%
2019-07-24 0 3.080 3.080 3.100 3.040 3.100 744,000 2,276,200 3.0594 2.490 2.490 2.507 2.458 2.507 920,136 2.4738 0.00%
2019-07-23 0 3.080 3.080 3.090 3.020 3.120 1,102,000 3,369,790 3.0579 2.490 2.490 2.499 2.442 2.523 1,362,889 2.4725 0.00%
2019-07-22 0 3.080 3.070 3.080 2.840 3.100 2,513,000 7,504,560 2.9863 2.490 2.482 2.490 2.296 2.507 3,107,931 2.4146 -1.91%
2019-07-19 0 3.140 3.140 3.150 3.100 3.260 1,480,000 4,681,720 3.1633 2.539 2.539 2.547 2.507 2.636 1,830,377 2.5578 1.62%
2019-07-18 0 3.090 3.090 3.100 3.080 3.270 2,939,000 9,264,600 3.1523 2.499 2.499 2.507 2.490 2.644 3,634,783 2.5489 -5.50%
2019-07-17 0 3.270 3.260 3.300 3.020 3.640 22,987,410 76,397,626 3.3235 2.644 2.636 2.668 2.442 2.943 28,429,484 2.6873 14.74%
2019-07-16 0 2.850 2.830 2.850 2.580 3.120 8,502,000 23,556,960 2.7708 2.304 2.288 2.304 2.086 2.523 10,514,776 2.2404 -7.17%
2019-07-15 0 3.070 3.070 3.080 3.030 3.190 3,467,000 10,694,410 3.0846 2.482 2.482 2.490 2.450 2.579 4,287,783 2.4942 0.00%
2019-07-12 0 3.070 3.060 3.070 2.810 3.440 38,324,000 118,895,550 3.1024 2.482 2.474 2.482 2.272 2.782 47,396,882 2.5085

Webb-site Database - Powered By Linux Group

Back to top