Xinji Shaxi Group Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03603  2019-11-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.052 0.052 0.057 - - 0 0 - 0.052 0.052 0.057 - - 0 - 0.00%
2026-02-03 0 0.052 0.052 0.058 - - 0 0 - 0.052 0.052 0.058 - - 0 - 0.00%
2026-02-02 0 0.052 0.052 0.054 0.051 0.054 1,179,000 61,782 0.0524 0.052 0.052 0.054 0.051 0.054 1,179,000 0.0524 -3.70%
2026-01-30 0 0.054 0.054 0.060 0.054 0.054 12,000 648 0.0540 0.054 0.054 0.060 0.054 0.054 12,000 0.0540 -1.82%
2026-01-29 0 0.055 0.054 0.060 0.054 0.060 315,000 18,834 0.0598 0.055 0.054 0.060 0.054 0.060 315,000 0.0598 -8.33%
2026-01-28 0 0.060 0.058 0.059 0.060 0.060 18,000 1,080 0.0600 0.060 0.058 0.059 0.060 0.060 18,000 0.0600 3.45%
2026-01-27 0 0.058 0.056 0.058 0.055 0.058 1,047,000 60,285 0.0576 0.058 0.056 0.058 0.055 0.058 1,047,000 0.0576 5.45%
2026-01-26 0 0.055 0.055 0.056 0.055 0.055 315,000 17,325 0.0550 0.055 0.055 0.056 0.055 0.055 315,000 0.0550 -1.79%
2026-01-23 0 0.056 0.055 0.056 0.054 0.057 1,050,000 58,935 0.0561 0.056 0.055 0.056 0.054 0.057 1,050,000 0.0561 3.70%
2026-01-22 0 0.054 0.054 0.056 0.054 0.054 378,000 20,412 0.0540 0.054 0.054 0.056 0.054 0.054 378,000 0.0540 -5.26%
2026-01-21 0 0.057 0.054 0.057 0.052 0.057 573,000 31,314 0.0546 0.057 0.054 0.057 0.052 0.057 573,000 0.0546 9.62%
2026-01-20 0 0.052 0.052 0.054 0.052 0.052 36,000 1,872 0.0520 0.052 0.052 0.054 0.052 0.052 36,000 0.0520 0.00%
2026-01-19 0 0.052 0.052 0.054 0.052 0.053 717,000 37,692 0.0526 0.052 0.052 0.054 0.052 0.053 717,000 0.0526 1.96%
2026-01-16 0 0.051 0.051 0.053 0.051 0.058 1,137,000 63,645 0.0560 0.051 0.051 0.053 0.051 0.058 1,137,000 0.0560 4.08%
2026-01-15 0 0.049 0.049 0.055 0.049 0.049 6,000 297 0.0495 0.049 0.049 0.055 0.049 0.049 6,000 0.0495 -5.77%
2026-01-14 0 0.052 0.050 0.052 - - 0 0 - 0.052 0.050 0.052 - - 0 - 0.00%
2026-01-13 0 0.052 0.052 0.057 0.052 0.052 12,000 624 0.0520 0.052 0.052 0.057 0.052 0.052 12,000 0.0520 1.96%
2026-01-09 0 0.051 0.051 0.057 0.051 0.056 12,000 657 0.0548 0.051 0.051 0.057 0.051 0.056 12,000 0.0548 4.08%
2026-01-08 0 0.049 0.049 0.058 0.049 0.049 18,000 882 0.0490 0.049 0.049 0.058 0.049 0.049 18,000 0.0490 0.00%
2026-01-07 0 0.049 0.049 0.058 0.049 0.049 18,000 972 0.0540 0.049 0.049 0.058 0.049 0.049 18,000 0.0540 -7.55%
2026-01-06 0 0.053 0.053 0.058 - - 0 0 - 0.053 0.053 0.058 - - 0 - 3.92%
2026-01-05 0 0.051 0.051 0.058 - - 0 0 - 0.051 0.051 0.058 - - 0 - 2.00%
2025-12-31 0 0.050 0.050 0.058 - - 0 0 - 0.050 0.050 0.058 - - 0 - 0.00%
2025-12-30 0 0.050 0.050 0.058 - - 0 0 - 0.050 0.050 0.058 - - 0 - 0.00%
2025-12-29 0 0.050 0.050 0.058 0.050 0.050 33,000 1,650 0.0500 0.050 0.050 0.058 0.050 0.050 33,000 0.0500 0.00%
2025-12-24 0 0.050 0.050 0.055 0.049 0.049 12,000 588 0.0490 0.050 0.050 0.055 0.049 0.049 12,000 0.0490 2.04%
2025-12-23 0 0.049 0.049 0.055 0.049 0.049 15,000 735 0.0490 0.049 0.049 0.055 0.049 0.049 15,000 0.0490 -2.00%
2025-12-22 0 0.050 0.050 0.055 0.049 0.054 468,000 23,112 0.0494 0.050 0.050 0.055 0.049 0.054 468,000 0.0494 -7.41%
2025-12-19 0 0.054 0.051 0.054 - - 0 0 - 0.054 0.051 0.054 - - 0 - -1.82%
2025-12-18 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2025-12-17 0 0.055 0.050 0.056 - - 0 0 - 0.055 0.050 0.056 - - 0 - 0.00%
2025-12-16 0 0.055 0.049 0.057 0.050 0.055 1,374,000 69,324 0.0505 0.055 0.049 0.057 0.050 0.055 1,374,000 0.0505 5.77%
2025-12-15 0 0.052 0.052 0.060 0.052 0.055 9,000 477 0.0530 0.052 0.052 0.060 0.052 0.055 9,000 0.0530 -7.14%
2025-12-12 0 0.056 0.056 0.059 0.056 0.056 204,000 11,424 0.0560 0.056 0.056 0.059 0.056 0.056 204,000 0.0560 0.00%
2025-12-11 0 0.056 0.056 0.061 0.054 0.055 252,000 13,722 0.0545 0.056 0.056 0.061 0.054 0.055 252,000 0.0545 3.70%
2025-12-10 0 0.054 0.054 0.060 0.054 0.054 27,000 1,458 0.0540 0.054 0.054 0.060 0.054 0.054 27,000 0.0540 0.00%
2025-12-09 0 0.054 0.051 0.054 - - 0 0 - 0.054 0.051 0.054 - - 0 - -5.26%
2025-12-08 0 0.057 0.051 0.057 0.050 0.057 369,000 20,742 0.0562 0.057 0.051 0.057 0.050 0.057 369,000 0.0562 14.00%
2025-12-05 0 0.050 0.050 0.055 0.050 0.051 18,000 909 0.0505 0.050 0.050 0.055 0.050 0.051 18,000 0.0505 -1.96%
2025-12-04 0 0.051 0.051 0.054 0.051 0.051 24,000 1,224 0.0510 0.051 0.051 0.054 0.051 0.051 24,000 0.0510 -7.27%
2025-12-03 0 0.055 0.051 0.057 - - 0 0 - 0.055 0.051 0.057 - - 0 - 0.00%
2025-12-02 0 0.055 0.049 0.057 0.049 0.057 513,000 28,407 0.0554 0.055 0.049 0.057 0.049 0.057 513,000 0.0554 5.77%
2025-12-01 0 0.052 0.050 0.058 0.048 0.058 360,000 18,054 0.0502 0.052 0.050 0.058 0.048 0.058 360,000 0.0502 6.12%
2025-11-28 0 0.049 0.049 0.058 0.049 0.050 2,406,000 119,910 0.0498 0.049 0.049 0.058 0.049 0.050 2,406,000 0.0498 -2.00%
2025-11-27 0 0.050 0.049 0.060 - - 0 0 - 0.050 0.049 0.060 - - 0 - 0.00%
2025-11-26 0 0.050 0.049 0.061 0.051 0.052 999,000 50,472 0.0505 0.050 0.049 0.061 0.051 0.052 999,000 0.0505 -3.85%
2025-11-25 0 0.052 0.052 0.061 0.052 0.052 42,000 2,184 0.0520 0.052 0.052 0.061 0.052 0.052 42,000 0.0520 0.00%
2025-11-24 0 0.052 0.052 0.053 0.052 0.053 96,000 5,067 0.0528 0.052 0.052 0.053 0.052 0.053 96,000 0.0528 0.00%
2025-11-21 0 0.052 0.052 0.063 - - 0 0 - 0.052 0.052 0.063 - - 0 - 0.00%
2025-11-20 0 0.052 0.052 0.060 0.052 0.054 39,000 2,055 0.0527 0.052 0.052 0.060 0.052 0.054 39,000 0.0527 0.00%
2025-11-19 0 0.052 0.052 0.061 0.052 0.054 36,000 1,914 0.0532 0.052 0.052 0.061 0.052 0.054 36,000 0.0532 -3.70%
2025-11-18 0 0.054 0.052 0.062 - - 0 0 - 0.054 0.052 0.062 - - 0 - 0.00%
2025-11-17 0 0.054 0.054 0.063 0.053 0.055 1,329,000 71,811 0.0540 0.054 0.054 0.063 0.053 0.055 1,329,000 0.0540 -1.82%
2025-11-14 0 0.055 0.055 0.062 0.055 0.055 165,000 9,075 0.0550 0.055 0.055 0.062 0.055 0.055 165,000 0.0550 0.00%
2025-11-13 0 0.055 0.055 0.062 0.055 0.063 54,000 3,195 0.0592 0.055 0.055 0.062 0.055 0.063 54,000 0.0592 0.00%
2025-11-12 0 0.055 0.055 0.056 0.055 0.056 1,101,000 60,579 0.0550 0.055 0.055 0.056 0.055 0.056 1,101,000 0.0550 -1.79%
2025-11-11 0 0.056 0.056 0.060 0.056 0.056 6,000 336 0.0560 0.056 0.056 0.060 0.056 0.056 6,000 0.0560 0.00%
2025-11-10 0 0.056 0.055 0.061 0.056 0.056 57,000 3,192 0.0560 0.056 0.055 0.061 0.056 0.056 57,000 0.0560 1.82%
2025-11-07 0 0.055 0.055 0.059 0.055 0.056 873,000 48,090 0.0551 0.055 0.055 0.059 0.055 0.056 873,000 0.0551 -3.51%
2025-11-06 0 0.057 0.055 0.057 0.055 0.057 288,000 16,065 0.0558 0.057 0.055 0.057 0.055 0.057 288,000 0.0558 1.79%
2025-11-05 0 0.056 0.055 0.060 0.055 0.065 2,760,000 157,323 0.0570 0.056 0.055 0.060 0.055 0.065 2,760,000 0.0570 -5.08%
2025-11-04 0 0.059 0.055 0.059 0.059 0.070 4,170,000 262,107 0.0629 0.059 0.055 0.059 0.059 0.070 4,170,000 0.0629 -9.23%
2025-11-03 0 0.065 0.065 0.066 0.055 0.065 6,675,000 403,935 0.0605 0.065 0.065 0.066 0.055 0.065 6,675,000 0.0605 18.18%
2025-10-31 0 0.055 0.055 0.058 0.055 0.056 1,719,000 94,845 0.0552 0.055 0.055 0.058 0.055 0.056 1,719,000 0.0552 -5.17%
2025-10-30 0 0.058 0.055 0.059 0.055 0.058 72,000 3,990 0.0554 0.058 0.055 0.059 0.055 0.058 72,000 0.0554 0.00%
2025-10-28 0 0.058 0.057 0.058 0.055 0.058 4,251,000 236,862 0.0557 0.058 0.057 0.058 0.055 0.058 4,251,000 0.0557 3.57%
2025-10-27 0 0.056 0.055 0.056 0.055 0.058 369,000 20,673 0.0560 0.056 0.055 0.056 0.055 0.058 369,000 0.0560 1.82%
2025-10-24 0 0.055 0.054 0.055 0.046 0.061 7,110,000 386,799 0.0544 0.055 0.054 0.055 0.046 0.061 7,110,000 0.0544 19.57%
2025-10-23 0 0.046 0.042 0.046 - - 0 0 - 0.046 0.042 0.046 - - 0 - -4.17%
2025-10-22 0 0.048 0.048 0.049 0.044 0.048 318,000 15,213 0.0478 0.048 0.048 0.049 0.044 0.048 318,000 0.0478 -2.04%
2025-10-21 0 0.049 0.048 0.049 0.041 0.049 2,901,000 132,216 0.0456 0.049 0.048 0.049 0.041 0.049 2,901,000 0.0456 22.50%
2025-10-20 0 0.040 0.040 0.041 - - 0 0 - 0.040 0.040 0.041 - - 0 - 2.56%
2025-10-17 0 0.039 0.039 0.041 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
2025-10-16 0 0.039 0.038 0.039 0.038 0.039 57,000 2,217 0.0389 0.039 0.038 0.039 0.038 0.039 57,000 0.0389 0.00%
2025-10-15 0 0.039 0.039 0.042 0.039 0.042 72,000 2,997 0.0416 0.039 0.039 0.042 0.039 0.042 72,000 0.0416 0.00%
2025-10-14 0 0.039 0.039 0.042 0.039 0.039 24,000 936 0.0390 0.039 0.039 0.042 0.039 0.039 24,000 0.0390 -2.50%
2025-10-13 0 0.040 0.040 0.042 0.039 0.039 423,000 16,497 0.0390 0.040 0.040 0.042 0.039 0.039 423,000 0.0390 -2.44%
2025-10-10 0 0.041 0.039 0.042 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2025-10-09 0 0.041 0.040 0.042 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
2025-10-08 0 0.041 0.041 0.042 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2025-10-06 0 0.041 0.040 0.041 0.040 0.041 354,000 14,208 0.0401 0.041 0.040 0.041 0.040 0.041 354,000 0.0401 2.50%
2025-10-03 0 0.040 0.040 0.043 0.040 0.040 201,000 8,040 0.0400 0.040 0.040 0.043 0.040 0.040 201,000 0.0400 -6.98%
2025-10-02 0 0.043 0.043 0.045 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
2025-09-30 0 0.043 0.042 0.043 0.041 0.043 186,000 7,950 0.0427 0.043 0.042 0.043 0.041 0.043 186,000 0.0427 4.88%
2025-09-29 0 0.041 0.041 0.043 - - 0 0 - 0.041 0.041 0.043 - - 0 - 0.00%
2025-09-26 0 0.041 0.040 0.041 0.040 0.041 126,000 5,139 0.0408 0.041 0.040 0.041 0.040 0.041 126,000 0.0408 0.00%
2025-09-25 0 0.041 0.040 0.041 0.039 0.044 333,000 13,689 0.0411 0.041 0.040 0.041 0.039 0.044 333,000 0.0411 7.89%
2025-09-24 0 0.038 0.038 0.039 0.038 0.039 84,000 3,201 0.0381 0.038 0.038 0.039 0.038 0.039 84,000 0.0381 0.00%
2025-09-23 0 0.038 0.037 0.039 0.037 0.039 2,151,000 81,123 0.0377 0.038 0.037 0.039 0.037 0.039 2,151,000 0.0377 -2.56%
2025-09-22 0 0.039 0.039 0.041 0.038 0.041 813,000 31,299 0.0385 0.039 0.039 0.041 0.038 0.041 813,000 0.0385 -4.88%
2025-09-19 0 0.041 0.039 0.041 0.039 0.041 1,110,000 44,883 0.0404 0.041 0.039 0.041 0.039 0.041 1,110,000 0.0404 0.00%
2025-09-18 0 0.041 0.039 0.043 0.039 0.041 1,308,000 52,848 0.0404 0.041 0.039 0.043 0.039 0.041 1,308,000 0.0404 2.50%
2025-09-17 0 0.040 0.040 0.044 0.040 0.042 1,935,000 78,384 0.0405 0.040 0.040 0.044 0.040 0.042 1,935,000 0.0405 -2.44%
2025-09-16 0 0.041 0.041 0.044 0.041 0.043 24,000 1,014 0.0423 0.041 0.041 0.044 0.041 0.043 24,000 0.0423 5.13%
2025-09-15 0 0.039 0.039 0.040 0.039 0.045 1,803,000 71,619 0.0397 0.039 0.039 0.040 0.039 0.045 1,803,000 0.0397 -4.88%
2025-09-12 0 0.041 0.041 0.045 0.040 0.042 1,404,000 57,585 0.0410 0.041 0.041 0.045 0.040 0.042 1,404,000 0.0410 0.00%
2025-09-11 0 0.041 0.041 0.045 0.041 0.047 642,000 26,364 0.0411 0.041 0.041 0.045 0.041 0.047 642,000 0.0411 -2.38%
2025-09-10 0 0.042 0.041 0.047 0.041 0.043 1,743,000 73,002 0.0419 0.042 0.041 0.047 0.041 0.043 1,743,000 0.0419 -6.67%
2025-09-09 0 0.045 0.044 0.052 0.045 0.052 633,000 29,133 0.0460 0.045 0.044 0.052 0.045 0.052 633,000 0.0460 -13.46%
2025-09-08 0 0.052 0.043 0.052 0.045 0.052 687,000 31,086 0.0452 0.052 0.043 0.052 0.045 0.052 687,000 0.0452 15.56%
2025-09-05 0 0.045 0.045 0.053 0.045 0.045 1,248,000 56,160 0.0450 0.045 0.045 0.053 0.045 0.045 1,248,000 0.0450 -4.26%
2025-09-04 0 0.047 0.047 0.050 0.041 0.048 258,000 11,991 0.0465 0.047 0.047 0.050 0.041 0.048 258,000 0.0465 14.63%
2025-09-03 0 0.041 0.041 0.049 0.041 0.041 15,000 615 0.0410 0.041 0.041 0.049 0.041 0.041 15,000 0.0410 -2.38%
2025-09-02 0 0.042 0.041 0.048 - - 0 0 - 0.042 0.041 0.048 - - 0 - 0.00%
2025-09-01 0 0.042 0.042 0.049 0.042 0.042 15,000 630 0.0420 0.042 0.042 0.049 0.042 0.042 15,000 0.0420 0.00%
2025-08-29 0 0.042 0.041 0.047 - - 0 0 - 0.042 0.041 0.047 - - 0 - 0.00%
2025-08-28 0 0.042 0.041 0.045 0.042 0.043 1,317,000 55,716 0.0423 0.042 0.041 0.045 0.042 0.043 1,317,000 0.0423 -2.33%
2025-08-27 0 0.043 0.042 0.047 0.043 0.044 1,941,000 83,985 0.0433 0.043 0.042 0.047 0.043 0.044 1,941,000 0.0433 -6.52%
2025-08-26 0 0.046 0.044 0.049 - - 0 0 - 0.046 0.044 0.049 - - 0 - 0.00%
2025-08-25 0 0.046 0.045 0.049 0.045 0.048 4,371,000 202,179 0.0463 0.046 0.045 0.049 0.045 0.048 4,371,000 0.0463 -13.21%
2025-08-22 0 0.053 0.048 0.053 0.048 0.054 7,413,000 391,623 0.0528 0.053 0.048 0.053 0.048 0.054 7,413,000 0.0528 0.00%
2025-08-21 0 0.053 0.053 0.056 0.053 0.055 7,908,000 420,480 0.0532 0.053 0.053 0.056 0.053 0.055 7,908,000 0.0532 -1.85%
2025-08-20 0 0.054 0.053 0.054 0.053 0.057 1,527,000 82,581 0.0541 0.054 0.053 0.054 0.053 0.057 1,527,000 0.0541 1.89%
2025-08-19 0 0.053 0.053 0.055 0.053 0.059 4,068,000 222,162 0.0546 0.053 0.053 0.055 0.053 0.059 4,068,000 0.0546 -5.36%
2025-08-18 0 0.056 0.055 0.056 0.054 0.062 4,323,000 243,321 0.0563 0.056 0.055 0.056 0.054 0.062 4,323,000 0.0563 5.66%
2025-08-15 0 0.053 0.053 0.056 0.047 0.056 975,000 51,258 0.0526 0.053 0.053 0.056 0.047 0.056 975,000 0.0526 3.92%
2025-08-14 0 0.051 0.050 0.051 0.047 0.051 2,094,000 101,244 0.0483 0.051 0.050 0.051 0.047 0.051 2,094,000 0.0483 2.00%
2025-08-13 0 0.050 0.050 0.055 0.050 0.058 1,269,000 67,308 0.0530 0.050 0.050 0.055 0.050 0.058 1,269,000 0.0530 -9.09%
2025-08-12 0 0.055 0.051 0.055 0.045 0.065 9,831,000 534,255 0.0543 0.055 0.051 0.055 0.045 0.065 9,831,000 0.0543 30.95%
2025-08-11 0 0.042 0.042 0.045 0.040 0.043 321,000 13,785 0.0429 0.042 0.042 0.045 0.040 0.043 321,000 0.0429 5.00%
2025-08-08 0 0.040 0.040 0.043 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2025-08-07 0 0.040 0.040 0.043 0.040 0.040 504,000 21,663 0.0430 0.040 0.040 0.043 0.040 0.040 504,000 0.0430 -4.76%
2025-08-06 0 0.042 0.041 0.043 0.040 0.042 651,000 26,640 0.0409 0.042 0.041 0.043 0.040 0.042 651,000 0.0409 -2.33%
2025-08-05 0 0.043 0.042 0.043 0.041 0.047 1,665,000 70,431 0.0423 0.043 0.042 0.043 0.041 0.047 1,665,000 0.0423 7.50%
2025-08-04 0 0.040 0.040 0.041 0.039 0.039 30,000 1,170 0.0390 0.040 0.040 0.041 0.039 0.039 30,000 0.0390 0.00%
2025-08-01 0 0.040 0.040 0.041 0.040 0.041 9,000 366 0.0407 0.040 0.040 0.041 0.040 0.041 9,000 0.0407 0.00%
2025-07-31 0 0.040 0.040 0.042 0.040 0.040 33,000 1,320 0.0400 0.040 0.040 0.042 0.040 0.040 33,000 0.0400 0.00%
2025-07-30 0 0.040 0.040 0.041 0.040 0.041 15,000 603 0.0402 0.040 0.040 0.041 0.040 0.041 15,000 0.0402 2.56%
2025-07-29 0 0.039 0.039 0.041 0.039 0.041 129,000 5,277 0.0409 0.039 0.039 0.041 0.039 0.041 129,000 0.0409 -4.88%
2025-07-28 0 0.041 0.039 0.042 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2025-07-25 0 0.041 0.039 0.042 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2025-07-24 0 0.041 0.039 0.042 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2025-07-23 0 0.041 0.041 0.042 0.041 0.042 99,000 4,077 0.0412 0.041 0.041 0.042 0.041 0.042 99,000 0.0412 2.50%
2025-07-22 0 0.040 0.040 0.042 0.038 0.040 1,002,000 39,069 0.0390 0.040 0.040 0.042 0.038 0.040 1,002,000 0.0390 2.56%
2025-07-21 0 0.039 0.039 0.041 0.039 0.039 333,000 12,843 0.0386 0.039 0.039 0.041 0.039 0.039 333,000 0.0386 -2.50%
2025-07-18 0 0.040 0.038 0.042 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2025-07-17 0 0.040 0.040 0.042 0.040 0.040 9,000 360 0.0400 0.040 0.040 0.042 0.040 0.040 9,000 0.0400 0.00%
2025-07-16 0 0.040 0.040 0.043 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2025-07-15 0 0.040 0.040 0.042 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2025-07-14 0 0.040 0.040 0.043 0.040 0.042 312,000 12,660 0.0406 0.040 0.040 0.043 0.040 0.042 312,000 0.0406 -2.44%
2025-07-11 0 0.041 0.039 0.042 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2025-07-10 0 0.041 0.038 0.042 0.038 0.041 27,000 1,089 0.0403 0.041 0.038 0.042 0.038 0.041 27,000 0.0403 0.00%
2025-07-09 0 0.041 0.038 0.041 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
2025-07-08 0 0.041 0.038 0.042 - - 0 0 - 0.041 0.038 0.042 - - 0 - 0.00%
2025-07-07 0 0.041 0.041 0.042 0.039 0.042 9,000 360 0.0400 0.041 0.041 0.042 0.039 0.042 9,000 0.0400 -2.38%
2025-07-04 0 0.042 0.039 0.042 0.039 0.042 507,000 20,808 0.0410 0.042 0.039 0.042 0.039 0.042 507,000 0.0410 10.53%
2025-07-03 0 0.038 0.038 0.043 0.038 0.041 873,000 34,599 0.0396 0.038 0.038 0.043 0.038 0.041 873,000 0.0396 -2.56%
2025-07-02 0 0.039 0.039 0.041 0.039 0.041 108,000 4,416 0.0409 0.039 0.039 0.041 0.039 0.041 108,000 0.0409 -4.88%
2025-06-30 0 0.041 0.040 0.041 0.036 0.042 2,214,000 85,908 0.0388 0.041 0.040 0.041 0.036 0.042 2,214,000 0.0388 0.00%
2025-06-27 0 0.041 0.041 0.044 0.041 0.043 513,000 22,053 0.0430 0.041 0.041 0.044 0.041 0.043 513,000 0.0430 0.00%
2025-06-26 0 0.041 0.041 0.044 0.041 0.044 2,745,000 120,615 0.0439 0.041 0.041 0.044 0.041 0.044 2,745,000 0.0439 0.00%
2025-06-25 0 0.041 0.041 0.044 0.041 0.041 24,000 984 0.0410 0.041 0.041 0.044 0.041 0.041 24,000 0.0410 0.00%
2025-06-24 0 0.041 0.041 0.045 0.041 0.041 6,000 246 0.0410 0.041 0.041 0.045 0.041 0.041 6,000 0.0410 0.00%
2025-06-23 0 0.041 0.041 0.046 0.041 0.041 54,000 2,214 0.0410 0.041 0.041 0.046 0.041 0.041 54,000 0.0410 0.00%
2025-06-20 0 0.041 0.041 0.046 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2025-06-19 0 0.041 0.041 0.046 0.041 0.041 99,000 4,059 0.0410 0.041 0.041 0.046 0.041 0.041 99,000 0.0410 -2.38%
2025-06-18 0 0.042 0.041 0.046 0.042 0.042 30,000 1,260 0.0420 0.042 0.041 0.046 0.042 0.042 30,000 0.0420 -2.33%
2025-06-17 0 0.043 0.043 0.044 0.041 0.045 300,000 12,390 0.0413 0.043 0.043 0.044 0.041 0.045 300,000 0.0413 4.88%
2025-06-16 0 0.041 0.041 0.046 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2025-06-13 0 0.041 0.041 0.046 0.041 0.041 471,000 19,311 0.0410 0.041 0.041 0.046 0.041 0.041 471,000 0.0410 0.00%
2025-06-12 0 0.041 0.041 0.046 0.041 0.041 33,000 1,353 0.0410 0.041 0.041 0.046 0.041 0.041 33,000 0.0410 0.00%
2025-06-11 0 0.041 0.041 0.043 0.041 0.041 9,000 369 0.0410 0.041 0.041 0.043 0.041 0.041 9,000 0.0410 0.00%
2025-06-10 0 0.041 0.041 0.046 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2025-06-09 0 0.041 0.041 0.043 0.041 0.041 81,000 3,321 0.0410 0.041 0.041 0.043 0.041 0.041 81,000 0.0410 -2.38%
2025-06-06 0 0.042 0.041 0.045 0.042 0.042 6,000 252 0.0420 0.042 0.041 0.045 0.042 0.042 6,000 0.0420 0.00%
2025-06-05 0 0.042 0.041 0.044 0.042 0.042 9,000 378 0.0420 0.042 0.041 0.044 0.042 0.042 9,000 0.0420 0.00%
2025-06-04 0 0.042 0.041 0.045 - - 0 0 - 0.042 0.041 0.045 - - 0 - 0.00%
2025-06-03 0 0.042 0.041 0.045 0.042 0.042 21,000 882 0.0420 0.042 0.041 0.045 0.042 0.042 21,000 0.0420 0.00%
2025-06-02 0 0.042 0.041 0.046 - - 0 0 - 0.042 0.041 0.046 - - 0 - 0.00%
2025-05-30 0 0.042 0.041 0.046 0.042 0.042 18,000 756 0.0420 0.042 0.041 0.046 0.042 0.042 18,000 0.0420 2.44%
2025-05-29 0 0.041 0.041 0.045 0.041 0.046 96,000 4,065 0.0423 0.041 0.041 0.045 0.041 0.046 96,000 0.0423 0.00%
2025-05-28 0 0.041 0.041 0.044 0.041 0.045 330,000 14,838 0.0450 0.041 0.041 0.044 0.041 0.045 330,000 0.0450 0.00%
2025-05-27 0 0.041 0.041 0.043 - - 0 0 - 0.041 0.041 0.043 - - 0 - 0.00%
2025-05-26 0 0.041 0.041 0.044 - - 0 0 - 0.041 0.041 0.044 - - 0 - 0.00%
2025-05-23 0 0.041 0.041 0.042 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2025-05-22 0 0.041 0.041 0.046 0.041 0.041 87,000 3,567 0.0410 0.041 0.041 0.046 0.041 0.041 87,000 0.0410 0.00%
2025-05-21 0 0.041 0.041 0.044 0.041 0.041 111,000 4,551 0.0410 0.041 0.041 0.044 0.041 0.041 111,000 0.0410 0.00%
2025-05-20 0 0.041 0.041 0.046 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2025-05-19 0 0.041 0.041 0.046 0.041 0.041 66,000 2,706 0.0410 0.041 0.041 0.046 0.041 0.041 66,000 0.0410 0.00%
2025-05-16 0 0.041 0.041 0.042 0.041 0.042 117,000 4,911 0.0420 0.041 0.041 0.042 0.041 0.042 117,000 0.0420 0.00%
2025-05-15 0 0.041 0.041 0.042 0.041 0.041 54,000 2,214 0.0410 0.041 0.041 0.042 0.041 0.041 54,000 0.0410 0.00%
2025-05-14 0 0.041 0.041 0.042 0.041 0.043 39,000 1,638 0.0420 0.041 0.041 0.042 0.041 0.043 39,000 0.0420 0.00%
2025-05-13 0 0.041 0.041 0.046 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2025-05-12 0 0.041 0.041 0.046 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2025-05-09 0 0.041 0.041 0.046 0.041 0.041 27,000 1,107 0.0410 0.041 0.041 0.046 0.041 0.041 27,000 0.0410 2.50%
2025-05-08 0 0.040 0.040 0.042 0.040 0.042 1,188,000 49,272 0.0415 0.040 0.040 0.042 0.040 0.042 1,188,000 0.0415 0.00%
2025-05-07 0 0.040 0.040 0.043 0.035 0.044 1,752,000 72,189 0.0412 0.040 0.040 0.043 0.035 0.044 1,752,000 0.0412 -4.76%
2025-05-06 0 0.042 0.041 0.046 0.042 0.043 39,000 1,641 0.0421 0.042 0.041 0.046 0.042 0.043 39,000 0.0421 2.44%
2025-05-02 0 0.041 0.041 0.048 0.041 0.041 216,000 8,856 0.0410 0.041 0.041 0.048 0.041 0.041 216,000 0.0410 -4.65%
2025-04-30 0 0.043 0.041 0.048 - - 0 0 - 0.043 0.041 0.048 - - 0 - 0.00%
2025-04-29 0 0.043 0.041 0.048 - - 0 0 - 0.043 0.041 0.048 - - 0 - 0.00%
2025-04-28 0 0.043 0.043 0.048 0.042 0.048 216,000 9,966 0.0461 0.043 0.043 0.048 0.042 0.048 216,000 0.0461 2.38%
2025-04-25 0 0.042 0.041 0.046 0.042 0.042 33,000 1,386 0.0420 0.042 0.041 0.046 0.042 0.042 33,000 0.0420 -2.33%
2025-04-24 0 0.043 0.041 0.046 0.041 0.043 594,000 25,530 0.0430 0.043 0.041 0.046 0.041 0.043 594,000 0.0430 0.00%
2025-04-23 0 0.043 0.043 0.046 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2025-04-22 0 0.043 0.042 0.046 - - 0 0 - 0.043 0.042 0.046 - - 0 - 0.00%
2025-04-17 0 0.043 0.043 0.046 0.042 0.042 27,000 1,134 0.0420 0.043 0.043 0.046 0.042 0.042 27,000 0.0420 2.38%
2025-04-16 0 0.042 0.042 0.046 0.042 0.043 267,000 11,277 0.0422 0.042 0.042 0.046 0.042 0.043 267,000 0.0422 -2.33%
2025-04-15 0 0.043 0.043 0.046 0.043 0.043 39,000 1,677 0.0430 0.043 0.043 0.046 0.043 0.043 39,000 0.0430 0.00%
2025-04-14 0 0.043 0.043 0.045 0.040 0.041 12,000 483 0.0403 0.043 0.043 0.045 0.040 0.041 12,000 0.0403 2.38%
2025-04-11 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2025-04-10 0 0.042 0.040 0.042 0.041 0.042 63,000 2,637 0.0419 0.042 0.040 0.042 0.041 0.042 63,000 0.0419 0.00%
2025-04-09 0 0.042 0.042 0.043 0.039 0.041 594,000 23,640 0.0398 0.042 0.042 0.043 0.039 0.041 594,000 0.0398 -2.33%
2025-04-08 0 0.043 0.038 0.047 - - 0 0 - 0.043 0.038 0.047 - - 0 - 0.00%
2025-04-07 0 0.043 0.043 0.046 0.043 0.044 1,455,000 62,985 0.0433 0.043 0.043 0.046 0.043 0.044 1,455,000 0.0433 -8.51%
2025-04-03 0 0.047 0.044 0.047 0.045 0.049 921,000 45,060 0.0489 0.047 0.044 0.047 0.045 0.049 921,000 0.0489 -6.00%
2025-04-02 0 0.050 0.045 0.055 0.044 0.048 1,227,000 55,233 0.0450 0.050 0.045 0.055 0.044 0.048 1,227,000 0.0450 8.70%
2025-04-01 0 0.046 0.045 0.051 - - 0 0 - 0.046 0.045 0.051 - - 0 - 0.00%
2025-03-31 0 0.046 0.046 0.050 0.046 0.049 1,317,000 64,227 0.0488 0.046 0.046 0.050 0.046 0.049 1,317,000 0.0488 -9.80%
2025-03-28 0 0.051 0.044 0.055 0.044 0.045 1,545,000 69,450 0.0450 0.051 0.044 0.055 0.044 0.045 1,545,000 0.0450 13.33%
2025-03-27 0 0.045 0.045 0.050 - - 0 0 - 0.045 0.045 0.050 - - 0 - 0.00%
2025-03-26 0 0.045 0.045 0.050 - - 0 0 - 0.045 0.045 0.050 - - 0 - 0.00%
2025-03-25 0 0.045 0.045 0.050 - - 0 0 - 0.045 0.045 0.050 - - 0 - 0.00%
2025-03-24 0 0.045 0.045 0.050 0.045 0.046 957,000 43,215 0.0452 0.045 0.045 0.050 0.045 0.046 957,000 0.0452 -2.17%
2025-03-21 0 0.046 0.046 0.050 0.046 0.047 45,000 2,073 0.0461 0.046 0.046 0.050 0.046 0.047 45,000 0.0461 0.00%
2025-03-20 0 0.046 0.045 0.047 0.045 0.046 66,000 3,003 0.0455 0.046 0.045 0.047 0.045 0.046 66,000 0.0455 0.00%
2025-03-19 0 0.046 0.046 0.049 0.045 0.046 213,000 9,738 0.0457 0.046 0.046 0.049 0.045 0.046 213,000 0.0457 -2.13%
2025-03-18 0 0.047 0.047 0.050 0.047 0.047 12,000 564 0.0470 0.047 0.047 0.050 0.047 0.047 12,000 0.0470 0.00%
2025-03-17 0 0.047 0.046 0.050 0.046 0.047 327,000 15,366 0.0470 0.047 0.046 0.050 0.046 0.047 327,000 0.0470 0.00%
2025-03-14 0 0.047 0.047 0.050 0.047 0.048 273,000 12,843 0.0470 0.047 0.047 0.050 0.047 0.048 273,000 0.0470 -2.08%
2025-03-13 0 0.048 0.048 0.053 0.048 0.049 153,000 7,380 0.0482 0.048 0.048 0.053 0.048 0.049 153,000 0.0482 -2.04%
2025-03-12 0 0.049 0.049 0.053 0.049 0.054 288,000 14,328 0.0498 0.049 0.049 0.053 0.049 0.054 288,000 0.0498 0.00%
2025-03-11 0 0.049 0.049 0.052 0.049 0.052 267,000 13,092 0.0490 0.049 0.049 0.052 0.049 0.052 267,000 0.0490 2.08%
2025-03-10 0 0.048 0.048 0.049 0.044 0.062 10,050,000 548,919 0.0546 0.048 0.048 0.049 0.044 0.062 10,050,000 0.0546 9.09%
2025-03-07 0 0.044 0.044 0.046 0.044 0.046 84,000 3,858 0.0459 0.044 0.044 0.046 0.044 0.046 84,000 0.0459 -4.35%
2025-03-06 0 0.046 0.046 0.049 0.046 0.046 54,000 2,484 0.0460 0.046 0.046 0.049 0.046 0.046 54,000 0.0460 0.00%
2025-03-05 0 0.046 0.046 0.049 0.046 0.046 9,000 414 0.0460 0.046 0.046 0.049 0.046 0.046 9,000 0.0460 0.00%
2025-03-04 0 0.046 0.046 0.049 0.046 0.046 126,000 5,796 0.0460 0.046 0.046 0.049 0.046 0.046 126,000 0.0460 0.00%
2025-03-03 0 0.046 0.046 0.048 0.046 0.046 60,000 2,760 0.0460 0.046 0.046 0.048 0.046 0.046 60,000 0.0460 0.00%
2025-02-28 0 0.046 0.046 0.049 0.045 0.046 60,000 2,724 0.0454 0.046 0.046 0.049 0.045 0.046 60,000 0.0454 2.22%
2025-02-27 0 0.045 0.045 0.049 0.044 0.045 285,000 12,819 0.0450 0.045 0.045 0.049 0.044 0.045 285,000 0.0450 0.00%
2025-02-26 0 0.045 0.045 0.049 - - 0 0 - 0.045 0.045 0.049 - - 0 - 2.27%
2025-02-25 0 0.044 0.044 0.048 0.044 0.044 135,000 5,940 0.0440 0.044 0.044 0.048 0.044 0.044 135,000 0.0440 -2.22%
2025-02-24 0 0.045 0.044 0.050 0.045 0.051 729,000 33,759 0.0463 0.045 0.044 0.050 0.045 0.051 729,000 0.0463 2.27%
2025-02-21 0 0.044 0.044 0.046 0.044 0.046 153,000 6,762 0.0442 0.044 0.044 0.046 0.044 0.046 153,000 0.0442 -2.22%
2025-02-20 0 0.045 0.044 0.048 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
2025-02-19 0 0.045 0.044 0.048 0.045 0.045 9,000 405 0.0450 0.045 0.044 0.048 0.045 0.045 9,000 0.0450 0.00%
2025-02-18 0 0.045 0.045 0.048 0.044 0.047 663,000 29,952 0.0452 0.045 0.045 0.048 0.044 0.047 663,000 0.0452 -6.25%
2025-02-17 0 0.048 0.045 0.048 0.045 0.048 1,068,000 50,181 0.0470 0.048 0.045 0.048 0.045 0.048 1,068,000 0.0470 6.67%
2025-02-14 0 0.045 0.045 0.048 0.045 0.045 30,000 1,350 0.0450 0.045 0.045 0.048 0.045 0.045 30,000 0.0450 0.00%
2025-02-13 0 0.045 0.045 0.048 - - 0 0 - 0.045 0.045 0.048 - - 0 - 0.00%
2025-02-12 0 0.045 0.045 0.048 0.045 0.045 207,000 9,315 0.0450 0.045 0.045 0.048 0.045 0.045 207,000 0.0450 -4.26%
2025-02-11 0 0.047 0.047 0.050 0.047 0.047 12,000 564 0.0470 0.047 0.047 0.050 0.047 0.047 12,000 0.0470 0.00%
2025-02-10 0 0.047 0.045 0.048 0.045 0.048 837,000 39,222 0.0469 0.047 0.045 0.048 0.045 0.048 837,000 0.0469 2.17%
2025-02-07 0 0.046 0.046 0.047 0.045 0.047 759,000 35,451 0.0467 0.046 0.046 0.047 0.045 0.047 759,000 0.0467 -4.17%
2025-02-06 0 0.048 0.045 0.048 0.045 0.048 1,671,000 75,525 0.0452 0.048 0.045 0.048 0.045 0.048 1,671,000 0.0452 4.35%
2025-02-05 0 0.046 0.046 0.054 0.045 0.045 54,000 2,430 0.0450 0.046 0.046 0.054 0.045 0.045 54,000 0.0450 0.00%
2025-02-04 0 0.046 0.045 0.053 0.046 0.046 312,000 14,352 0.0460 0.046 0.045 0.053 0.046 0.046 312,000 0.0460 2.22%
2025-02-03 0 0.045 0.045 0.052 0.045 0.045 3,000 135 0.0450 0.045 0.045 0.052 0.045 0.045 3,000 0.0450 -2.17%
2025-01-28 0 0.046 0.045 0.053 - - 0 0 - 0.046 0.045 0.053 - - 0 - 0.00%
2025-01-27 0 0.046 0.045 0.050 - - 0 0 - 0.046 0.045 0.050 - - 0 - 0.00%
2025-01-24 0 0.046 0.045 0.050 0.045 0.046 522,000 23,982 0.0459 0.046 0.045 0.050 0.045 0.046 522,000 0.0459 2.22%
2025-01-23 0 0.045 0.045 0.050 0.045 0.045 126,000 5,670 0.0450 0.045 0.045 0.050 0.045 0.045 126,000 0.0450 0.00%
2025-01-22 0 0.045 0.045 0.050 0.045 0.045 12,000 540 0.0450 0.045 0.045 0.050 0.045 0.045 12,000 0.0450 -10.00%
2025-01-21 0 0.050 0.047 0.050 0.049 0.050 654,000 32,400 0.0495 0.050 0.047 0.050 0.049 0.050 654,000 0.0495 4.17%
2025-01-20 0 0.048 0.047 0.048 0.045 0.048 1,368,000 64,209 0.0469 0.048 0.047 0.048 0.045 0.048 1,368,000 0.0469 9.09%
2025-01-17 0 0.044 0.044 0.046 - - 0 0 - 0.044 0.044 0.046 - - 0 - 0.00%
2025-01-16 0 0.044 0.044 0.046 0.044 0.045 603,000 26,727 0.0443 0.044 0.044 0.046 0.044 0.045 603,000 0.0443 -2.22%
2025-01-15 0 0.045 0.045 0.046 0.045 0.045 39,000 1,755 0.0450 0.045 0.045 0.046 0.045 0.045 39,000 0.0450 2.27%
2025-01-14 0 0.044 0.044 0.046 0.044 0.044 165,000 7,260 0.0440 0.044 0.044 0.046 0.044 0.044 165,000 0.0440 0.00%
2025-01-13 0 0.044 0.044 0.046 0.044 0.044 33,000 1,452 0.0440 0.044 0.044 0.046 0.044 0.044 33,000 0.0440 0.00%
2025-01-10 0 0.044 0.044 0.046 0.044 0.044 6,000 264 0.0440 0.044 0.044 0.046 0.044 0.044 6,000 0.0440 -2.22%
2025-01-09 0 0.045 0.044 0.046 0.044 0.045 21,000 927 0.0441 0.045 0.044 0.046 0.044 0.045 21,000 0.0441 0.00%
2025-01-08 0 0.045 0.044 0.046 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
2025-01-07 0 0.045 0.044 0.047 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2025-01-06 0 0.045 0.045 0.047 0.045 0.045 816,000 36,720 0.0450 0.045 0.045 0.047 0.045 0.045 816,000 0.0450 2.27%
2025-01-03 0 0.044 0.044 0.047 0.044 0.044 117,000 5,148 0.0440 0.044 0.044 0.047 0.044 0.044 117,000 0.0440 0.00%
2025-01-02 0 0.044 0.044 0.045 0.044 0.045 9,000 399 0.0443 0.044 0.044 0.045 0.044 0.045 9,000 0.0443 -4.35%
2024-12-31 0 0.046 0.046 0.047 - - 0 0 - 0.046 0.046 0.047 - - 0 - 4.55%
2024-12-30 0 0.044 0.044 0.047 0.044 0.044 42,000 1,848 0.0440 0.044 0.044 0.047 0.044 0.044 42,000 0.0440 -6.38%
2024-12-27 0 0.047 0.045 0.047 0.044 0.047 855,000 38,478 0.0450 0.047 0.045 0.047 0.044 0.047 855,000 0.0450 0.00%
2024-12-24 0 0.047 0.045 0.049 - - 0 0 - 0.047 0.045 0.049 - - 0 - 4.44%
2024-12-23 0 0.045 0.044 0.047 0.045 0.045 1,467,000 66,282 0.0452 0.045 0.044 0.047 0.045 0.045 1,467,000 0.0452 0.00%
2024-12-20 0 0.045 0.045 0.047 0.043 0.045 207,000 9,189 0.0444 0.045 0.045 0.047 0.043 0.045 207,000 0.0444 4.65%
2024-12-19 0 0.043 0.043 0.046 0.043 0.043 159,000 6,837 0.0430 0.043 0.043 0.046 0.043 0.043 159,000 0.0430 0.00%
2024-12-18 0 0.043 0.043 0.046 0.043 0.044 1,524,000 66,255 0.0435 0.043 0.043 0.046 0.043 0.044 1,524,000 0.0435 0.00%
2024-12-17 0 0.043 0.043 0.044 0.043 0.044 141,000 6,198 0.0440 0.043 0.043 0.044 0.043 0.044 141,000 0.0440 -2.27%
2024-12-16 0 0.044 0.044 0.046 0.044 0.046 1,473,000 67,479 0.0458 0.044 0.044 0.046 0.044 0.046 1,473,000 0.0458 -4.35%
2024-12-13 0 0.046 0.044 0.046 0.044 0.046 1,896,000 87,204 0.0460 0.046 0.044 0.046 0.044 0.046 1,896,000 0.0460 0.00%
2024-12-12 0 0.046 0.045 0.046 0.044 0.046 1,224,000 56,268 0.0460 0.046 0.045 0.046 0.044 0.046 1,224,000 0.0460 0.00%
2024-12-11 0 0.046 0.046 0.047 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
2024-12-10 0 0.046 0.045 0.047 0.044 0.049 2,901,000 134,961 0.0465 0.046 0.045 0.047 0.044 0.049 2,901,000 0.0465 4.55%
2024-12-09 0 0.044 0.044 0.046 0.044 0.046 1,809,000 80,520 0.0445 0.044 0.044 0.046 0.044 0.046 1,809,000 0.0445 -4.35%
2024-12-06 0 0.046 0.048 0.049 0.045 0.045 477,000 21,465 0.0450 0.046 0.048 0.049 0.045 0.045 477,000 0.0450 -4.17%
2024-12-05 0 0.048 0.048 0.049 0.045 0.048 585,000 27,771 0.0475 0.048 0.048 0.049 0.045 0.048 585,000 0.0475 6.67%
2024-12-04 0 0.045 0.044 0.048 0.044 0.046 1,491,000 67,029 0.0450 0.045 0.044 0.048 0.044 0.046 1,491,000 0.0450 -4.26%
2024-12-03 0 0.047 0.047 0.048 0.046 0.047 438,000 20,355 0.0465 0.047 0.047 0.048 0.046 0.047 438,000 0.0465 -4.08%
2024-12-02 0 0.049 0.048 0.049 0.047 0.049 165,000 8,067 0.0489 0.049 0.048 0.049 0.047 0.049 165,000 0.0489 4.26%
2024-11-29 0 0.047 0.047 0.049 - - 0 0 - 0.047 0.047 0.049 - - 0 - 2.17%
2024-11-28 0 0.046 0.046 0.049 0.046 0.046 912,000 42,852 0.0470 0.046 0.046 0.049 0.046 0.046 912,000 0.0470 0.00%
2024-11-27 0 0.046 0.046 0.049 0.045 0.046 1,680,000 76,464 0.0455 0.046 0.046 0.049 0.045 0.046 1,680,000 0.0455 2.22%
2024-11-26 0 0.045 0.045 0.049 0.044 0.048 6,746,000 322,861 0.0479 0.045 0.045 0.049 0.044 0.048 6,746,000 0.0479 -6.25%
2024-11-25 0 0.048 0.048 0.049 0.046 0.048 846,000 39,912 0.0472 0.048 0.048 0.049 0.046 0.048 846,000 0.0472 6.67%
2024-11-22 0 0.045 0.045 0.048 0.044 0.049 1,524,000 71,424 0.0469 0.045 0.045 0.048 0.044 0.049 1,524,000 0.0469 -6.25%
2024-11-21 0 0.048 0.048 0.050 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
2024-11-20 0 0.048 0.048 0.050 0.047 0.048 432,000 20,526 0.0475 0.048 0.048 0.050 0.047 0.048 432,000 0.0475 -2.04%
2024-11-19 0 0.049 0.047 0.049 0.049 0.050 1,290,000 63,300 0.0491 0.049 0.047 0.049 0.049 0.050 1,290,000 0.0491 0.00%
2024-11-18 0 0.049 0.049 0.050 0.049 0.049 162,000 7,938 0.0490 0.049 0.049 0.050 0.049 0.049 162,000 0.0490 2.08%
2024-11-15 0 0.048 0.046 0.049 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2024-11-14 0 0.048 0.048 0.050 0.048 0.050 1,125,000 54,573 0.0485 0.048 0.048 0.050 0.048 0.050 1,125,000 0.0485 0.00%
2024-11-13 0 0.048 0.048 0.050 0.046 0.048 273,000 12,684 0.0465 0.048 0.048 0.050 0.046 0.048 273,000 0.0465 0.00%
2024-11-12 0 0.048 0.048 0.051 0.048 0.048 309,000 14,832 0.0480 0.048 0.048 0.051 0.048 0.048 309,000 0.0480 2.13%
2024-11-11 0 0.047 0.047 0.052 0.047 0.049 2,322,000 112,473 0.0484 0.047 0.047 0.052 0.047 0.049 2,322,000 0.0484 -4.08%
2024-11-08 0 0.049 0.049 0.050 0.049 0.049 42,000 2,058 0.0490 0.049 0.049 0.050 0.049 0.049 42,000 0.0490 -2.00%
2024-11-07 0 0.050 0.050 0.052 0.050 0.050 327,000 16,350 0.0500 0.050 0.050 0.052 0.050 0.050 327,000 0.0500 2.04%
2024-11-06 0 0.049 0.049 0.050 0.049 0.050 627,000 31,338 0.0500 0.049 0.049 0.050 0.049 0.050 627,000 0.0500 0.00%
2024-11-05 0 0.049 0.049 0.051 0.048 0.049 297,000 14,544 0.0490 0.049 0.049 0.051 0.048 0.049 297,000 0.0490 -5.77%
2024-11-04 0 0.052 0.050 0.052 0.050 0.053 813,000 41,856 0.0515 0.052 0.050 0.052 0.050 0.053 813,000 0.0515 4.00%
2024-11-01 0 0.050 0.050 0.052 0.048 0.053 552,000 28,359 0.0514 0.050 0.050 0.052 0.048 0.053 552,000 0.0514 4.17%
2024-10-31 0 0.048 0.048 0.053 0.046 0.047 2,571,000 120,828 0.0470 0.048 0.048 0.053 0.046 0.047 2,571,000 0.0470 2.13%
2024-10-30 0 0.047 0.047 0.050 0.047 0.047 366,000 17,118 0.0468 0.047 0.047 0.050 0.047 0.047 366,000 0.0468 -2.08%
2024-10-29 0 0.048 0.047 0.049 0.046 0.049 3,489,000 167,748 0.0481 0.048 0.047 0.049 0.046 0.049 3,489,000 0.0481 6.67%
2024-10-28 0 0.045 0.047 0.048 0.045 0.050 4,278,000 203,262 0.0475 0.045 0.047 0.048 0.045 0.050 4,278,000 0.0475 -10.00%
2024-10-25 0 0.050 0.050 0.056 0.049 0.050 1,038,000 51,873 0.0500 0.050 0.050 0.056 0.049 0.050 1,038,000 0.0500 2.04%
2024-10-24 0 0.049 0.049 0.054 0.049 0.049 141,000 6,909 0.0490 0.049 0.049 0.054 0.049 0.049 141,000 0.0490 0.00%
2024-10-23 0 0.049 0.049 0.053 0.049 0.050 813,000 39,966 0.0492 0.049 0.049 0.053 0.049 0.050 813,000 0.0492 0.00%
2024-10-22 0 0.049 0.049 0.052 0.049 0.050 2,181,000 107,592 0.0493 0.049 0.049 0.052 0.049 0.050 2,181,000 0.0493 0.00%
2024-10-21 0 0.049 0.049 0.053 0.049 0.053 2,358,000 119,802 0.0508 0.049 0.049 0.053 0.049 0.053 2,358,000 0.0508 -5.77%
2024-10-18 0 0.052 0.052 0.053 0.049 0.052 861,000 43,644 0.0507 0.052 0.052 0.053 0.049 0.052 861,000 0.0507 1.96%
2024-10-17 0 0.051 0.049 0.051 0.051 0.051 699,000 35,649 0.0510 0.051 0.049 0.051 0.051 0.051 699,000 0.0510 0.00%
2024-10-16 0 0.051 0.050 0.054 0.049 0.055 1,245,000 63,558 0.0511 0.051 0.050 0.054 0.049 0.055 1,245,000 0.0511 6.25%
2024-10-15 0 0.048 0.048 0.050 0.046 0.050 1,359,000 66,750 0.0491 0.048 0.048 0.050 0.046 0.050 1,359,000 0.0491 -4.00%
2024-10-14 0 0.050 0.050 0.051 0.049 0.053 1,488,000 74,634 0.0502 0.050 0.050 0.051 0.049 0.053 1,488,000 0.0502 0.00%
2024-10-10 0 0.050 0.049 0.052 0.046 0.050 432,000 21,177 0.0490 0.050 0.049 0.052 0.046 0.050 432,000 0.0490 4.17%
2024-10-09 0 0.048 0.047 0.049 0.046 0.050 1,647,000 78,546 0.0477 0.048 0.047 0.049 0.046 0.050 1,647,000 0.0477 -4.00%
2024-10-08 0 0.050 0.050 0.051 0.050 0.063 6,228,000 330,402 0.0531 0.050 0.050 0.051 0.050 0.063 6,228,000 0.0531 -18.03%
2024-10-07 0 0.061 0.059 0.061 0.054 0.061 6,582,000 385,572 0.0586 0.061 0.059 0.061 0.054 0.061 6,582,000 0.0586 12.96%
2024-10-04 0 0.054 0.052 0.054 0.048 0.063 8,604,000 455,835 0.0530 0.054 0.052 0.054 0.048 0.063 8,604,000 0.0530 -5.26%
2024-10-03 0 0.057 0.057 0.060 0.053 0.064 2,676,000 156,426 0.0585 0.057 0.057 0.060 0.053 0.064 2,676,000 0.0585 -6.56%
2024-10-02 0 0.061 0.060 0.061 0.053 0.065 3,804,000 228,657 0.0601 0.061 0.060 0.061 0.053 0.065 3,804,000 0.0601 15.09%
2024-09-30 0 0.053 0.053 0.056 0.051 0.061 10,173,000 557,085 0.0548 0.053 0.053 0.056 0.051 0.061 10,173,000 0.0548 8.16%
2024-09-27 0 0.049 0.046 0.050 0.044 0.050 2,388,000 114,333 0.0479 0.049 0.046 0.050 0.044 0.050 2,388,000 0.0479 16.67%
2024-09-26 0 0.042 0.042 0.045 0.041 0.045 126,000 5,292 0.0420 0.042 0.042 0.045 0.041 0.045 126,000 0.0420 5.00%
2024-09-25 0 0.040 0.040 0.043 0.040 0.048 2,421,000 103,425 0.0427 0.040 0.040 0.043 0.040 0.048 2,421,000 0.0427 -11.11%
2024-09-24 0 0.045 0.040 0.045 0.045 0.045 231,000 10,395 0.0450 0.045 0.040 0.045 0.045 0.045 231,000 0.0450 0.00%
2024-09-23 0 0.045 0.043 0.045 0.040 0.045 2,598,000 113,574 0.0437 0.045 0.043 0.045 0.040 0.045 2,598,000 0.0437 12.50%
2024-09-20 0 0.040 0.040 0.042 0.039 0.040 615,000 24,300 0.0395 0.040 0.040 0.042 0.039 0.040 615,000 0.0395 -9.09%
2024-09-19 0 0.044 0.039 0.044 0.039 0.045 876,000 38,616 0.0441 0.044 0.039 0.044 0.039 0.045 876,000 0.0441 12.82%
2024-09-17 0 0.039 0.039 0.043 0.036 0.042 759,000 30,855 0.0407 0.039 0.039 0.043 0.036 0.042 759,000 0.0407 -7.14%
2024-09-16 0 0.042 0.039 0.042 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2024-09-13 0 0.042 0.039 0.042 0.039 0.042 192,000 7,497 0.0390 0.042 0.039 0.042 0.039 0.042 192,000 0.0390 -2.33%
2024-09-12 0 0.043 0.036 0.043 - - 0 0 - 0.043 0.036 0.043 - - 0 - 0.00%
2024-09-11 0 0.043 0.036 0.043 - - 0 0 - 0.043 0.036 0.043 - - 0 - 0.00%
2024-09-10 0 0.043 0.037 0.045 0.043 0.043 150,000 6,450 0.0430 0.043 0.037 0.045 0.043 0.043 150,000 0.0430 4.88%
2024-09-09 0 0.041 0.036 0.043 0.036 0.038 519,000 19,698 0.0380 0.041 0.036 0.043 0.036 0.038 519,000 0.0380 7.89%
2024-09-05 0 0.038 0.036 0.038 0.034 0.038 1,089,000 40,380 0.0371 0.038 0.036 0.038 0.034 0.038 1,089,000 0.0371 -2.56%
2024-09-04 0 0.039 0.039 0.041 0.036 0.039 507,000 18,990 0.0375 0.039 0.039 0.041 0.036 0.039 507,000 0.0375 5.41%
2024-09-03 0 0.037 0.037 0.038 0.033 0.048 7,557,000 272,670 0.0361 0.037 0.037 0.038 0.033 0.048 7,557,000 0.0361 -9.76%
2024-09-02 0 0.041 0.041 0.048 - - 0 0 - 0.041 0.041 0.048 - - 0 - 0.00%
2024-08-30 0 0.041 0.040 0.045 - - 0 0 - 0.041 0.040 0.045 - - 0 - 0.00%
2024-08-29 0 0.041 0.040 0.044 0.040 0.041 303,000 12,180 0.0402 0.041 0.040 0.044 0.040 0.041 303,000 0.0402 0.00%
2024-08-28 0 0.041 0.037 0.041 0.041 0.043 528,000 22,200 0.0420 0.041 0.037 0.041 0.041 0.043 528,000 0.0420 0.00%
2024-08-27 0 0.041 0.041 0.045 0.041 0.045 156,000 6,558 0.0420 0.041 0.041 0.045 0.041 0.045 156,000 0.0420 -2.38%
2024-08-26 0 0.042 0.041 0.045 0.042 0.049 30,000 1,449 0.0483 0.042 0.041 0.045 0.042 0.049 30,000 0.0483 -6.67%
2024-08-23 0 0.045 0.043 0.050 - - 0 0 - 0.045 0.043 0.050 - - 0 - 0.00%
2024-08-22 0 0.045 0.045 0.049 - - 0 0 - 0.045 0.045 0.049 - - 0 - 2.27%
2024-08-21 0 0.044 0.043 0.051 - - 0 0 - 0.044 0.043 0.051 - - 0 - 0.00%
2024-08-20 0 0.044 0.044 0.047 0.044 0.045 39,000 1,698 0.0435 0.044 0.044 0.047 0.044 0.045 39,000 0.0435 -8.33%
2024-08-19 0 0.048 0.045 0.049 0.045 0.049 27,000 1,296 0.0480 0.048 0.045 0.049 0.045 0.049 27,000 0.0480 0.00%
2024-08-16 0 0.048 0.045 0.049 0.045 0.048 33,000 1,515 0.0459 0.048 0.045 0.049 0.045 0.048 33,000 0.0459 4.35%
2024-08-15 0 0.046 0.042 0.046 0.040 0.046 120,000 5,301 0.0442 0.046 0.042 0.046 0.040 0.046 120,000 0.0442 4.55%
2024-08-14 0 0.044 0.041 0.044 0.040 0.044 534,000 22,125 0.0414 0.044 0.041 0.044 0.040 0.044 534,000 0.0414 0.00%
2024-08-13 0 0.044 0.043 0.044 0.043 0.044 117,000 5,121 0.0438 0.044 0.043 0.044 0.043 0.044 117,000 0.0438 0.00%
2024-08-12 0 0.044 0.044 0.051 0.044 0.044 51,000 2,244 0.0440 0.044 0.044 0.051 0.044 0.044 51,000 0.0440 0.00%
2024-08-09 0 0.044 0.044 0.046 0.043 0.043 102,000 4,386 0.0430 0.044 0.044 0.046 0.043 0.043 102,000 0.0430 -2.22%
2024-08-08 0 0.045 0.045 0.049 - - 0 0 - 0.045 0.045 0.049 - - 0 - 0.00%
2024-08-07 0 0.045 0.043 0.045 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2024-08-06 0 0.045 0.045 0.050 0.044 0.045 360,000 15,885 0.0441 0.045 0.045 0.050 0.044 0.045 360,000 0.0441 0.00%
2024-08-05 0 0.045 0.043 0.046 0.045 0.048 1,032,000 47,889 0.0464 0.045 0.043 0.046 0.045 0.048 1,032,000 0.0464 -6.25%
2024-08-02 0 0.048 0.047 0.052 0.047 0.050 570,000 27,399 0.0481 0.048 0.047 0.052 0.047 0.050 570,000 0.0481 -2.04%
2024-08-01 0 0.049 0.049 0.051 0.047 0.050 36,000 1,737 0.0483 0.049 0.049 0.051 0.047 0.050 36,000 0.0483 -5.77%
2024-07-31 0 0.052 0.049 0.052 0.049 0.052 183,000 8,976 0.0490 0.052 0.049 0.052 0.049 0.052 183,000 0.0490 6.12%
2024-07-30 0 0.049 0.047 0.050 0.049 0.049 1,248,000 61,152 0.0490 0.049 0.047 0.050 0.049 0.049 1,248,000 0.0490 0.00%
2024-07-29 0 0.049 0.049 0.050 0.049 0.050 402,000 19,944 0.0496 0.049 0.049 0.050 0.049 0.050 402,000 0.0496 0.00%
2024-07-26 0 0.049 0.049 0.051 0.048 0.049 1,104,000 53,322 0.0483 0.049 0.049 0.051 0.048 0.049 1,104,000 0.0483 2.08%
2024-07-25 0 0.048 0.042 0.048 0.049 0.050 1,077,000 52,785 0.0490 0.048 0.042 0.048 0.049 0.050 1,077,000 0.0490 -2.04%
2024-07-24 0 0.049 0.048 0.049 0.047 0.049 11,928,000 568,698 0.0477 0.049 0.048 0.049 0.047 0.049 11,928,000 0.0477 0.00%
2024-07-23 0 0.049 0.049 0.052 0.049 0.049 531,000 26,019 0.0490 0.049 0.049 0.052 0.049 0.049 531,000 0.0490 0.00%
2024-07-22 0 0.049 0.045 0.051 0.049 0.049 342,000 16,758 0.0490 0.049 0.045 0.051 0.049 0.049 342,000 0.0490 0.00%
2024-07-19 0 0.049 0.049 0.052 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2024-07-18 0 0.049 0.049 0.052 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2024-07-17 0 0.049 0.049 0.050 0.049 0.050 882,000 43,557 0.0494 0.049 0.049 0.050 0.049 0.050 882,000 0.0494 0.00%
2024-07-16 0 0.049 0.051 0.053 0.049 0.053 21,000 1,065 0.0507 0.049 0.051 0.053 0.049 0.053 21,000 0.0507 -7.55%
2024-07-15 0 0.053 0.045 0.053 0.053 0.053 3,000 159 0.0530 0.053 0.045 0.053 0.053 0.053 3,000 0.0530 3.92%
2024-07-12 0 0.051 0.049 0.051 0.049 0.052 1,929,000 97,884 0.0507 0.051 0.049 0.051 0.049 0.052 1,929,000 0.0507 4.08%
2024-07-11 0 0.049 0.049 0.050 0.049 0.049 303,000 14,847 0.0490 0.049 0.049 0.050 0.049 0.049 303,000 0.0490 -2.00%
2024-07-10 0 0.050 0.039 0.050 0.048 0.050 1,065,000 52,098 0.0489 0.050 0.039 0.050 0.048 0.050 1,065,000 0.0489 4.17%
2024-07-09 0 0.048 0.048 0.049 0.048 0.049 1,020,000 49,356 0.0484 0.048 0.048 0.049 0.048 0.049 1,020,000 0.0484 -4.00%
2024-07-08 0 0.050 0.043 0.050 0.049 0.050 2,298,000 113,808 0.0495 0.050 0.043 0.050 0.049 0.050 2,298,000 0.0495 4.17%
2024-07-05 0 0.048 0.043 0.052 0.043 0.048 45,000 2,010 0.0447 0.048 0.043 0.052 0.043 0.048 45,000 0.0447 6.67%
2024-07-04 0 0.045 0.047 0.056 0.043 0.046 3,393,000 149,115 0.0439 0.045 0.047 0.056 0.043 0.046 3,393,000 0.0439 -6.25%
2024-07-03 0 0.048 0.045 0.048 0.045 0.048 624,000 28,683 0.0460 0.048 0.045 0.048 0.045 0.048 624,000 0.0460 4.35%
2024-07-02 0 0.046 0.048 0.049 0.046 0.048 1,482,000 68,724 0.0464 0.046 0.048 0.049 0.046 0.048 1,482,000 0.0464 -4.17%
2024-06-28 0 0.048 0.047 0.049 0.047 0.049 360,000 17,289 0.0480 0.048 0.047 0.049 0.047 0.049 360,000 0.0480 -4.00%
2024-06-27 0 0.050 0.047 0.050 0.047 0.050 6,891,000 337,410 0.0490 0.050 0.047 0.050 0.047 0.050 6,891,000 0.0490 0.00%
2024-06-26 0 0.050 0.049 0.050 0.048 0.050 2,595,000 127,437 0.0491 0.050 0.049 0.050 0.048 0.050 2,595,000 0.0491 -3.85%
2024-06-25 0 0.052 0.050 0.052 0.049 0.052 318,000 15,900 0.0500 0.052 0.050 0.052 0.049 0.052 318,000 0.0500 0.00%
2024-06-24 0 0.052 0.051 0.052 0.052 0.052 30,000 1,560 0.0520 0.052 0.051 0.052 0.052 0.052 30,000 0.0520 -1.89%
2024-06-21 0 0.053 0.051 0.053 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2024-06-20 0 0.053 0.051 0.054 - - 0 0 - 0.053 0.051 0.054 - - 0 - 0.00%
2024-06-19 0 0.053 0.051 0.053 0.051 0.053 744,000 38,424 0.0516 0.053 0.051 0.053 0.051 0.053 744,000 0.0516 1.92%
2024-06-18 0 0.052 0.051 0.052 - - 0 0 - 0.052 0.051 0.052 - - 0 - -1.89%
2024-06-17 0 0.053 0.052 0.055 0.051 0.054 1,269,000 68,190 0.0537 0.053 0.052 0.055 0.051 0.054 1,269,000 0.0537 0.00%
2024-06-14 0 0.053 0.051 0.053 0.048 0.053 1,452,000 73,002 0.0503 0.053 0.051 0.053 0.048 0.053 1,452,000 0.0503 0.00%
2024-06-13 0 0.053 0.052 0.053 0.053 0.055 414,000 21,948 0.0530 0.053 0.052 0.053 0.053 0.055 414,000 0.0530 0.00%
2024-06-12 0 0.053 0.049 0.053 0.053 0.055 378,000 20,193 0.0534 0.053 0.049 0.053 0.053 0.055 378,000 0.0534 -3.64%
2024-06-11 0 0.055 0.054 0.055 0.053 0.055 306,000 16,611 0.0543 0.055 0.054 0.055 0.053 0.055 306,000 0.0543 3.77%
2024-06-07 0 0.053 0.052 0.053 0.052 0.053 360,000 18,969 0.0527 0.053 0.052 0.053 0.052 0.053 360,000 0.0527 0.00%
2024-06-06 0 0.053 0.055 0.057 0.053 0.055 1,215,000 66,738 0.0549 0.053 0.055 0.057 0.053 0.055 1,215,000 0.0549 -1.85%
2024-06-05 0 0.054 0.054 0.057 0.054 0.054 39,000 2,106 0.0540 0.054 0.054 0.057 0.054 0.054 39,000 0.0540 0.00%
2024-06-04 0 0.054 0.054 0.057 0.053 0.056 1,311,000 71,271 0.0544 0.054 0.054 0.057 0.053 0.056 1,311,000 0.0544 -6.90%
2024-06-03 0 0.058 0.056 0.058 0.056 0.058 192,000 10,857 0.0565 0.058 0.056 0.058 0.056 0.058 192,000 0.0565 0.00%
2024-05-31 0 0.058 0.056 0.058 0.056 0.058 435,000 24,954 0.0574 0.058 0.056 0.058 0.056 0.058 435,000 0.0574 0.00%
2024-05-30 0 0.058 0.055 0.058 0.055 0.058 1,464,000 82,395 0.0563 0.058 0.055 0.058 0.055 0.058 1,464,000 0.0563 1.75%
2024-05-29 0 0.057 0.056 0.058 0.056 0.059 246,000 13,860 0.0563 0.057 0.056 0.058 0.056 0.059 246,000 0.0563 -3.39%
2024-05-28 0 0.059 0.056 0.059 0.054 0.059 1,302,000 72,963 0.0560 0.059 0.056 0.059 0.054 0.059 1,302,000 0.0560 5.36%
2024-05-27 0 0.056 0.056 0.059 0.056 0.059 1,206,000 68,922 0.0571 0.056 0.056 0.059 0.056 0.059 1,206,000 0.0571 -1.75%
2024-05-24 0 0.057 0.056 0.057 0.057 0.061 6,327,000 370,401 0.0585 0.057 0.056 0.057 0.057 0.061 6,327,000 0.0585 -6.56%
2024-05-23 0 0.061 0.060 0.061 0.058 0.062 405,000 23,694 0.0585 0.061 0.060 0.061 0.058 0.062 405,000 0.0585 0.00%
2024-05-22 0 0.061 0.060 0.062 0.059 0.061 774,000 46,155 0.0596 0.061 0.060 0.062 0.059 0.061 774,000 0.0596 1.67%
2024-05-21 0 0.060 0.059 0.060 0.060 0.061 2,121,000 127,509 0.0601 0.060 0.059 0.060 0.060 0.061 2,121,000 0.0601 -3.23%
2024-05-20 0 0.062 0.060 0.062 0.060 0.063 3,279,000 201,177 0.0614 0.062 0.060 0.062 0.060 0.063 3,279,000 0.0614 0.00%
2024-05-17 0 0.062 0.061 0.063 0.060 0.064 6,135,000 377,634 0.0616 0.062 0.061 0.063 0.060 0.064 6,135,000 0.0616 0.00%
2024-05-16 0 0.062 0.060 0.062 0.057 0.063 3,696,000 226,623 0.0613 0.062 0.060 0.062 0.057 0.063 3,696,000 0.0613 5.08%
2024-05-14 0 0.059 0.057 0.062 0.056 0.062 6,369,000 374,238 0.0588 0.059 0.057 0.062 0.056 0.062 6,369,000 0.0588 -1.67%
2024-05-13 0 0.060 0.058 0.060 0.057 0.060 6,318,000 364,488 0.0577 0.060 0.058 0.060 0.057 0.060 6,318,000 0.0577 0.00%
2024-05-10 0 0.060 0.060 0.062 0.057 0.066 15,012,000 906,990 0.0604 0.060 0.060 0.062 0.057 0.066 15,012,000 0.0604 -4.76%
2024-05-09 0 0.063 0.062 0.063 0.056 0.069 45,591,000 2,948,553 0.0647 0.063 0.062 0.063 0.056 0.069 45,591,000 0.0647 12.50%
2024-05-08 0 0.056 0.056 0.057 0.054 0.056 1,155,000 64,227 0.0556 0.056 0.056 0.057 0.054 0.056 1,155,000 0.0556 -1.75%
2024-05-07 0 0.057 0.054 0.057 0.054 0.057 1,677,000 93,423 0.0557 0.057 0.054 0.057 0.054 0.057 1,677,000 0.0557 0.00%
2024-05-06 0 0.057 0.056 0.057 0.055 0.058 11,787,000 672,336 0.0570 0.057 0.056 0.057 0.055 0.058 11,787,000 0.0570 0.00%
2024-05-03 0 0.057 0.055 0.057 0.052 0.057 2,361,000 129,216 0.0547 0.057 0.055 0.057 0.052 0.057 2,361,000 0.0547 7.55%
2024-05-02 0 0.053 0.052 0.053 0.051 0.053 3,267,000 171,423 0.0525 0.053 0.052 0.053 0.051 0.053 3,267,000 0.0525 -1.85%
2024-04-30 0 0.054 0.054 0.056 0.053 0.058 3,414,000 187,602 0.0550 0.054 0.054 0.056 0.053 0.058 3,414,000 0.0550 -6.90%
2024-04-29 0 0.058 0.055 0.058 0.053 0.058 5,388,000 293,825 0.0545 0.058 0.055 0.058 0.053 0.058 5,388,000 0.0545 1.75%
2024-04-26 0 0.057 0.056 0.057 0.054 0.058 2,990,000 166,813 0.0558 0.057 0.056 0.057 0.054 0.058 2,990,000 0.0558 0.00%
2024-04-25 0 0.057 0.056 0.057 0.054 0.068 23,054,600 1,405,464 0.0610 0.057 0.056 0.057 0.054 0.068 23,054,600 0.0610 -3.39%
2024-04-24 0 0.059 0.056 0.059 0.049 0.059 8,940,000 478,947 0.0536 0.059 0.056 0.059 0.049 0.059 8,940,000 0.0536 9.26%
2024-04-23 0 0.054 0.053 0.054 0.052 0.058 12,583,000 682,346 0.0542 0.054 0.053 0.054 0.052 0.058 12,583,000 0.0542 -6.90%
2024-04-22 0 0.058 0.057 0.059 0.057 0.062 9,267,000 547,371 0.0591 0.058 0.057 0.059 0.057 0.062 9,267,000 0.0591 -6.45%
2024-04-19 0 0.062 0.060 0.062 0.059 0.070 26,625,000 1,699,017 0.0638 0.062 0.060 0.062 0.059 0.070 26,625,000 0.0638 -1.59%
2024-04-18 0 0.063 0.062 0.063 0.062 0.066 8,277,000 528,030 0.0638 0.063 0.062 0.063 0.062 0.066 8,277,000 0.0638 -4.55%
2024-04-17 0 0.066 0.065 0.066 0.060 0.075 26,799,000 1,839,003 0.0686 0.066 0.065 0.066 0.060 0.075 26,799,000 0.0686 8.20%
2024-04-16 0 0.061 0.061 0.062 0.059 0.074 60,156,000 3,853,177 0.0641 0.061 0.061 0.062 0.059 0.074 60,156,000 0.0641 -17.57%
2024-04-15 0 0.074 0.073 0.074 0.072 0.093 97,482,000 7,861,938 0.0807 0.074 0.073 0.074 0.072 0.093 97,482,000 0.0807 -17.78%
2024-04-12 0 0.090 0.090 0.092 0.080 0.116 537,819,000 52,540,756 0.0977 0.090 0.090 0.092 0.080 0.116 537,819,000 0.0977 69.81%
2024-04-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-04-10 1 0.053 0.052 0.053 0.028 0.218 837,147,000 41,816,085 0.0500 0.053 0.052 0.053 0.028 0.218 837,147,000 0.0500 -75.69%
2024-04-09 0 0.218 0.200 0.218 0.218 0.218 3,000 654 0.2180 0.218 0.200 0.218 0.218 0.218 3,000 0.2180 0.00%
2024-04-08 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-04-05 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-04-03 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-04-02 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-03-28 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-03-27 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-03-26 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-03-25 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2024-03-22 0 0.218 0.198 0.218 0.209 0.220 45,000 9,438 0.2097 0.218 0.198 0.218 0.209 0.220 45,000 0.2097 6.86%
2024-03-21 0 0.204 0.198 0.204 - - 0 0 - 0.204 0.198 0.204 - - 0 - 0.00%
2024-03-20 0 0.204 0.198 0.203 - - 138,000 28,290 0.2050 0.204 0.198 0.203 - - 138,000 0.2050 0.00%
2024-03-19 0 0.204 0.198 0.204 - - 0 0 - 0.204 0.198 0.204 - - 0 - 0.00%
2024-03-18 0 0.204 0.198 0.204 - - 0 0 - 0.204 0.198 0.204 - - 0 - 0.00%
2024-03-15 0 0.204 0.199 0.204 - - 0 0 - 0.204 0.199 0.204 - - 0 - -0.49%
2024-03-14 0 0.205 0.200 0.205 0.194 0.205 453,000 90,285 0.1993 0.205 0.200 0.205 0.194 0.205 453,000 0.1993 0.99%
2024-03-13 0 0.203 0.195 0.204 0.194 0.206 276,000 54,900 0.1989 0.203 0.195 0.204 0.194 0.206 276,000 0.1989 -0.98%
2024-03-12 0 0.205 0.198 0.209 0.199 0.208 252,000 50,433 0.2001 0.205 0.198 0.209 0.199 0.208 252,000 0.2001 0.00%
2024-03-11 0 0.205 0.196 0.216 - - 0 0 - 0.205 0.196 0.216 - - 0 - 0.00%
2024-03-08 0 0.205 0.205 0.209 0.199 0.207 168,000 34,137 0.2032 0.205 0.205 0.209 0.199 0.207 168,000 0.2032 -2.84%
2024-03-07 0 0.211 0.203 0.211 0.204 0.211 180,000 37,542 0.2086 0.211 0.203 0.211 0.204 0.211 180,000 0.2086 -1.86%
2024-03-06 0 0.215 0.215 - 0.208 0.221 672,000 145,308 0.2162 0.215 0.215 - 0.208 0.221 672,000 0.2162 -2.71%
2024-03-05 0 0.221 0.208 0.221 - - 0 0 - 0.221 0.208 0.221 - - 0 - 0.00%
2024-03-04 0 0.221 0.204 0.221 0.200 0.221 228,000 47,955 0.2103 0.221 0.204 0.221 0.200 0.221 228,000 0.2103 0.00%
2024-03-01 0 0.221 0.209 0.221 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2024-02-29 0 0.221 0.209 0.221 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2024-02-28 0 0.221 0.209 0.221 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2024-02-27 0 0.221 0.209 0.221 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2024-02-26 0 0.221 0.209 0.221 - - 0 0 - 0.221 0.209 0.221 - - 0 - -0.45%
2024-02-23 0 0.222 0.209 0.222 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2024-02-22 0 0.222 0.209 0.222 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2024-02-21 0 0.222 0.209 0.222 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2024-02-20 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-19 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-16 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-15 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-14 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-09 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-08 0 0.222 0.206 0.222 0.222 0.222 3,000 666 0.2220 0.222 0.206 0.222 0.222 0.222 3,000 0.2220 0.00%
2024-02-07 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-06 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2024-02-05 0 0.222 0.209 0.222 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2024-02-02 0 0.222 0.209 0.223 0.210 0.222 6,000 1,296 0.2160 0.222 0.209 0.223 0.210 0.222 6,000 0.2160 -0.45%
2024-02-01 0 0.223 0.209 0.223 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
2024-01-31 0 0.223 0.210 0.223 0.201 0.223 138,000 29,181 0.2115 0.223 0.210 0.223 0.201 0.223 138,000 0.2115 0.00%
2024-01-30 0 0.223 0.215 0.223 - - 0 0 - 0.223 0.215 0.223 - - 0 - -0.45%
2024-01-29 0 0.224 0.215 0.224 - - 0 0 - 0.224 0.215 0.224 - - 0 - 0.00%
2024-01-26 0 0.224 0.212 0.225 0.211 0.224 471,000 103,602 0.2200 0.224 0.212 0.225 0.211 0.224 471,000 0.2200 -0.44%
2024-01-25 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2024-01-24 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2024-01-23 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2024-01-22 0 0.225 0.215 0.225 - - 0 0 - 0.225 0.215 0.225 - - 0 - -0.44%
2024-01-19 0 0.226 0.215 0.226 - - 0 0 - 0.226 0.215 0.226 - - 0 - 0.00%
2024-01-18 0 0.226 0.215 0.226 - - 0 0 - 0.226 0.215 0.226 - - 0 - 0.00%
2024-01-17 0 0.226 - 0.226 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2024-01-16 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-15 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-12 0 0.226 0.219 0.226 0.219 0.226 477,000 106,809 0.2239 0.226 0.219 0.226 0.219 0.226 477,000 0.2239 0.00%
2024-01-11 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-10 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-09 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-08 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-05 0 0.226 0.218 0.226 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2024-01-04 0 0.226 0.220 0.226 - - 0 0 - 0.226 0.220 0.226 - - 0 - 0.00%
2024-01-03 0 0.226 0.222 0.226 0.217 0.226 24,000 5,271 0.2196 0.226 0.222 0.226 0.217 0.226 24,000 0.2196 0.44%
2024-01-02 0 0.225 0.217 0.226 - - 0 0 - 0.225 0.217 0.226 - - 0 - 0.00%
2023-12-29 0 0.225 0.217 0.226 0.225 0.225 495,000 111,354 0.2250 0.225 0.217 0.226 0.225 0.225 495,000 0.2250 -0.44%
2023-12-28 0 0.226 0.220 0.226 0.216 0.226 216,000 47,685 0.2208 0.226 0.220 0.226 0.216 0.226 216,000 0.2208 0.44%
2023-12-27 0 0.225 0.218 0.226 - - 0 0 - 0.225 0.218 0.226 - - 0 - 0.00%
2023-12-22 0 0.225 0.217 0.225 - - 0 0 - 0.225 0.217 0.225 - - 0 - -0.44%
2023-12-21 0 0.226 0.217 0.226 - - 0 0 - 0.226 0.217 0.226 - - 0 - 0.00%
2023-12-20 0 0.226 0.217 0.226 - - 0 0 - 0.226 0.217 0.226 - - 0 - 0.00%
2023-12-19 0 0.226 0.217 0.226 0.217 0.226 66,000 14,727 0.2231 0.226 0.217 0.226 0.217 0.226 66,000 0.2231 0.00%
2023-12-18 0 0.226 0.220 0.226 - - 0 0 - 0.226 0.220 0.226 - - 0 - 0.00%
2023-12-15 0 0.226 0.220 0.226 0.226 0.226 444,000 100,344 0.2260 0.226 0.220 0.226 0.226 0.226 444,000 0.2260 0.00%
2023-12-14 0 0.226 0.220 0.227 - - 0 0 - 0.226 0.220 0.227 - - 0 - 0.00%
2023-12-13 0 0.226 0.217 0.227 - - 0 0 - 0.226 0.217 0.227 - - 0 - 0.00%
2023-12-12 0 0.226 0.217 0.226 - - 0 0 - 0.226 0.217 0.226 - - 0 - -0.44%
2023-12-11 0 0.227 0.217 0.227 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2023-12-08 0 0.227 0.220 0.227 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2023-12-07 0 0.227 0.220 0.227 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2023-12-06 0 0.227 0.220 0.227 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2023-12-05 0 0.227 0.220 0.227 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2023-12-04 0 0.227 0.220 0.227 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2023-12-01 0 0.227 0.220 0.227 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2023-11-30 0 0.227 0.220 0.227 0.219 0.227 12,000 2,682 0.2235 0.227 0.220 0.227 0.219 0.227 12,000 0.2235 0.00%
2023-11-29 0 0.227 0.218 0.227 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2023-11-28 0 0.227 0.218 0.227 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2023-11-27 0 0.227 0.218 0.227 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2023-11-24 0 0.227 0.218 0.227 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2023-11-23 0 0.227 0.218 0.227 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2023-11-22 0 0.227 0.217 0.227 0.217 0.227 456,000 103,032 0.2259 0.227 0.217 0.227 0.217 0.227 456,000 0.2259 0.00%
2023-11-21 0 0.227 0.217 0.227 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2023-11-20 0 0.227 0.217 0.227 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2023-11-17 0 0.227 0.217 0.227 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2023-11-16 0 0.227 0.217 0.227 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2023-11-15 0 0.227 0.218 0.227 0.225 0.227 30,000 6,762 0.2254 0.227 0.218 0.227 0.225 0.227 30,000 0.2254 0.00%
2023-11-14 0 0.227 0.217 0.227 0.217 0.227 9,000 2,007 0.2230 0.227 0.217 0.227 0.217 0.227 9,000 0.2230 -0.44%
2023-11-13 0 0.228 0.225 0.228 0.215 0.228 9,000 2,004 0.2227 0.228 0.225 0.228 0.215 0.228 9,000 0.2227 0.00%
2023-11-10 0 0.228 0.225 0.228 0.220 0.228 39,000 8,643 0.2216 0.228 0.225 0.228 0.220 0.228 39,000 0.2216 0.00%
2023-11-09 0 0.228 0.216 0.228 0.220 0.228 9,000 2,019 0.2243 0.228 0.216 0.228 0.220 0.228 9,000 0.2243 -0.87%
2023-11-08 0 0.230 0.225 0.230 0.225 0.230 450,000 103,041 0.2290 0.230 0.225 0.230 0.225 0.230 450,000 0.2290 0.00%
2023-11-07 0 0.230 0.225 0.230 - - 0 0 - 0.230 0.225 0.230 - - 0 - 0.00%
2023-11-06 0 0.230 0.225 0.230 - - 0 0 - 0.230 0.225 0.230 - - 0 - 0.00%
2023-11-03 0 0.230 0.225 0.230 - - 0 0 - 0.230 0.225 0.230 - - 0 - 0.00%
2023-11-02 0 0.230 0.220 0.230 0.218 0.230 156,000 34,458 0.2209 0.230 0.220 0.230 0.218 0.230 156,000 0.2209 3.60%
2023-11-01 0 0.222 0.215 0.222 0.216 0.225 102,000 22,464 0.2202 0.222 0.215 0.222 0.216 0.225 102,000 0.2202 -1.33%
2023-10-31 0 0.225 0.225 0.227 - - 0 0 - 0.225 0.225 0.227 - - 0 - 0.00%
2023-10-30 0 0.225 0.223 0.225 0.215 0.225 9,000 1,995 0.2217 0.225 0.223 0.225 0.215 0.225 9,000 0.2217 -1.32%
2023-10-27 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2023-10-26 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2023-10-25 0 0.228 0.224 0.228 0.225 0.228 429,000 97,380 0.2270 0.228 0.224 0.228 0.225 0.228 429,000 0.2270 0.00%
2023-10-24 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2023-10-20 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2023-10-19 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2023-10-18 0 0.228 0.220 0.228 0.220 0.228 45,000 10,236 0.2275 0.228 0.220 0.228 0.220 0.228 45,000 0.2275 1.33%
2023-10-17 0 0.225 0.225 0.229 0.225 0.225 6,000 1,350 0.2250 0.225 0.225 0.229 0.225 0.225 6,000 0.2250 -1.32%
2023-10-16 0 0.228 0.225 0.231 - - 0 0 - 0.228 0.225 0.231 - - 0 - 0.00%
2023-10-13 0 0.228 0.225 0.232 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2023-10-12 0 0.228 0.225 0.232 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2023-10-11 0 0.228 0.220 0.232 - - 0 0 - 0.228 0.220 0.232 - - 0 - 0.00%
2023-10-10 0 0.228 0.225 0.232 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2023-10-09 0 0.228 0.222 0.228 - - 0 0 - 0.228 0.222 0.228 - - 0 - -0.87%
2023-10-06 0 0.230 0.224 0.231 0.225 0.230 21,000 4,755 0.2264 0.230 0.224 0.231 0.225 0.230 21,000 0.2264 0.00%
2023-10-05 0 0.230 0.230 0.234 0.226 0.228 21,000 4,752 0.2263 0.230 0.230 0.234 0.226 0.228 21,000 0.2263 0.88%
2023-10-04 0 0.228 0.225 0.233 - - 0 0 - 0.228 0.225 0.233 - - 0 - 0.00%
2023-10-03 0 0.228 0.225 0.233 - - 0 0 - 0.228 0.225 0.233 - - 0 - 0.00%
2023-09-29 0 0.228 0.225 0.233 - - 0 0 - 0.228 0.225 0.233 - - 0 - 0.00%
2023-09-28 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - -0.87%
2023-09-27 0 0.230 0.230 0.233 0.226 0.233 396,000 92,247 0.2329 0.230 0.230 0.233 0.226 0.233 396,000 0.2329 1.77%
2023-09-26 0 0.226 0.226 0.228 0.226 0.226 27,000 6,102 0.2260 0.226 0.226 0.228 0.226 0.226 27,000 0.2260 -3.42%
2023-09-25 0 0.234 0.225 0.234 0.224 0.234 27,000 6,114 0.2264 0.234 0.225 0.234 0.224 0.234 27,000 0.2264 -0.43%
2023-09-22 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - -0.42%
2023-09-21 0 0.236 0.230 0.236 - - 0 0 - 0.236 0.230 0.236 - - 0 - -0.42%
2023-09-20 0 0.237 0.230 0.237 - - 0 0 - 0.237 0.230 0.237 - - 0 - -0.42%
2023-09-19 0 0.238 0.227 0.237 0.221 0.239 537,000 121,845 0.2269 0.238 0.227 0.237 0.221 0.239 537,000 0.2269 -0.83%
2023-09-18 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 1.27%
2023-09-15 0 0.237 0.237 0.243 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.00%
2023-09-14 0 0.237 0.237 0.260 - - 0 0 - 0.237 0.237 0.260 - - 0 - 0.85%
2023-09-13 0 0.235 0.231 0.255 0.235 0.240 489,000 116,838 0.2389 0.235 0.231 0.255 0.235 0.240 489,000 0.2389 0.00%
2023-09-12 0 0.235 0.235 0.260 0.231 0.231 21,000 4,851 0.2310 0.235 0.235 0.260 0.231 0.231 21,000 0.2310 0.00%
2023-09-11 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - -0.84%
2023-09-07 0 0.237 0.230 0.237 0.231 0.237 30,000 7,092 0.2364 0.237 0.230 0.237 0.231 0.237 30,000 0.2364 -0.84%
2023-09-06 0 0.239 0.227 0.260 - - 0 0 - 0.239 0.227 0.260 - - 0 - 0.00%
2023-09-05 0 0.239 0.239 0.243 0.220 0.239 1,002,000 230,517 0.2301 0.239 0.239 0.243 0.220 0.239 1,002,000 0.2301 0.00%
2023-09-04 0 0.239 0.233 0.239 0.228 0.239 153,000 35,574 0.2325 0.239 0.233 0.239 0.228 0.239 153,000 0.2325 0.00%
2023-08-31 0 0.239 0.228 0.239 0.226 0.240 126,000 28,869 0.2291 0.239 0.228 0.239 0.226 0.240 126,000 0.2291 -0.42%
2023-08-30 0 0.240 0.227 0.240 0.226 0.245 504,000 121,629 0.2413 0.240 0.227 0.240 0.226 0.245 504,000 0.2413 -1.64%
2023-08-29 0 0.244 0.240 0.249 - - 0 0 - 0.244 0.240 0.249 - - 0 - 0.00%
2023-08-28 0 0.244 0.240 0.260 - - 0 0 - 0.244 0.240 0.260 - - 0 - 0.00%
2023-08-25 0 0.244 0.230 0.245 - - 0 0 - 0.244 0.230 0.245 - - 0 - -0.41%
2023-08-24 0 0.245 0.226 0.246 0.222 0.245 96,000 21,900 0.2281 0.245 0.226 0.246 0.222 0.245 96,000 0.2281 2.08%
2023-08-23 0 0.240 0.234 0.249 0.235 0.240 42,000 10,491 0.2498 0.240 0.234 0.249 0.235 0.240 42,000 0.2498 1.27%
2023-08-22 0 0.237 0.230 0.237 - - 0 0 - 0.237 0.230 0.237 - - 0 - 0.00%
2023-08-21 0 0.237 0.230 0.237 0.222 0.237 45,000 10,248 0.2277 0.237 0.230 0.237 0.222 0.237 45,000 0.2277 0.85%
2023-08-18 0 0.235 0.230 0.240 - - 0 0 - 0.235 0.230 0.240 - - 0 - 0.00%
2023-08-17 0 0.235 0.230 0.240 - - 0 0 - 0.235 0.230 0.240 - - 0 - 0.00%
2023-08-16 0 0.235 0.235 0.238 0.230 0.240 384,000 92,085 0.2398 0.235 0.235 0.238 0.230 0.240 384,000 0.2398 0.00%
2023-08-15 0 0.235 0.230 0.246 - - 0 0 - 0.235 0.230 0.246 - - 0 - 0.00%
2023-08-14 0 0.235 0.232 0.238 0.235 0.235 6,000 1,410 0.2350 0.235 0.232 0.238 0.235 0.235 6,000 0.2350 -2.08%
2023-08-11 0 0.240 0.240 0.244 0.227 0.239 156,000 36,411 0.2334 0.240 0.240 0.244 0.227 0.239 156,000 0.2334 0.42%
2023-08-10 0 0.239 0.232 0.245 0.225 0.245 24,000 5,646 0.2353 0.239 0.232 0.245 0.225 0.245 24,000 0.2353 0.00%
2023-08-09 0 0.239 0.231 0.295 0.232 0.239 33,000 7,677 0.2326 0.239 0.231 0.295 0.232 0.239 33,000 0.2326 0.00%
2023-08-08 0 0.239 0.232 0.239 - - 0 0 - 0.239 0.232 0.239 - - 0 - -2.45%
2023-08-07 0 0.245 0.245 0.248 0.230 0.250 48,000 11,940 0.2488 0.245 0.245 0.248 0.230 0.250 48,000 0.2488 -1.21%
2023-08-04 0 0.248 0.235 0.248 0.216 0.248 303,000 70,140 0.2315 0.248 0.235 0.248 0.216 0.248 303,000 0.2315 -0.40%
2023-08-03 0 0.249 0.229 0.248 - - 0 0 - 0.249 0.229 0.248 - - 0 - 0.00%
2023-08-02 0 0.249 0.230 0.249 0.230 0.260 438,000 112,824 0.2576 0.249 0.230 0.249 0.230 0.260 438,000 0.2576 2.89%
2023-08-01 0 0.242 0.227 0.290 - - 0 0 - 0.242 0.227 0.290 - - 0 - 0.00%
2023-07-31 0 0.242 0.227 0.242 0.224 0.245 33,000 7,869 0.2385 0.242 0.227 0.242 0.224 0.245 33,000 0.2385 1.26%
2023-07-28 0 0.239 0.233 0.240 0.233 0.239 18,000 4,212 0.2340 0.239 0.233 0.240 0.233 0.239 18,000 0.2340 0.00%
2023-07-27 0 0.239 0.233 0.295 - - 0 0 - 0.239 0.233 0.295 - - 0 - 0.00%
2023-07-26 0 0.239 0.233 0.250 0.239 0.250 9,000 2,217 0.2463 0.239 0.233 0.250 0.239 0.250 9,000 0.2463 0.00%
2023-07-25 0 0.239 0.239 0.255 0.236 0.260 324,000 82,215 0.2538 0.239 0.239 0.255 0.236 0.260 324,000 0.2538 -8.08%
2023-07-24 0 0.260 0.233 0.260 0.232 0.265 828,000 216,771 0.2618 0.260 0.233 0.260 0.232 0.265 828,000 0.2618 0.00%
2023-07-21 0 0.260 0.231 0.260 0.228 0.260 489,000 112,860 0.2308 0.260 0.231 0.260 0.228 0.260 489,000 0.2308 8.33%
2023-07-20 0 0.240 0.228 0.250 - - 0 0 - 0.240 0.228 0.250 - - 0 - 0.00%
2023-07-19 0 0.240 0.240 0.250 0.232 0.250 6,000 1,446 0.2410 0.240 0.240 0.250 0.232 0.250 6,000 0.2410 -2.04%
2023-07-18 0 0.245 - 0.255 - - 0 0 - 0.245 - 0.255 - - 0 - 0.00%
2023-07-14 0 0.245 0.237 0.255 0.238 0.245 24,000 5,763 0.2401 0.245 0.237 0.255 0.238 0.245 24,000 0.2401 -2.00%
2023-07-13 0 0.250 0.243 0.250 - - 0 0 - 0.250 0.243 0.250 - - 0 - -1.96%
2023-07-12 0 0.255 0.243 0.280 - - 0 0 - 0.255 0.243 0.280 - - 0 - 0.00%
2023-07-11 0 0.255 0.238 0.255 - - 0 0 - 0.255 0.238 0.255 - - 0 - -1.92%
2023-07-10 0 0.260 0.260 0.265 0.240 0.270 522,000 139,290 0.2668 0.260 0.260 0.265 0.240 0.270 522,000 0.2668 0.00%
2023-07-07 0 0.260 0.238 0.285 0.237 0.260 1,335,000 327,468 0.2453 0.260 0.238 0.285 0.237 0.260 1,335,000 0.2453 4.84%
2023-07-06 0 0.248 0.248 0.295 0.237 0.237 12,000 2,844 0.2370 0.248 0.248 0.295 0.237 0.237 12,000 0.2370 -0.80%
2023-07-05 0 0.250 0.233 0.250 0.233 0.255 9,912,000 2,475,093 0.2497 0.250 0.233 0.250 0.233 0.255 9,912,000 0.2497 5.93%
2023-07-04 0 0.236 0.233 0.236 0.236 0.250 27,000 6,606 0.2447 0.236 0.233 0.236 0.236 0.250 27,000 0.2447 -5.60%
2023-07-03 0 0.250 0.250 0.295 0.247 0.310 4,860,000 1,218,195 0.2507 0.250 0.250 0.295 0.247 0.310 4,860,000 0.2507 1.63%
2023-06-30 0 0.246 0.246 0.320 0.245 0.248 6,000 1,479 0.2465 0.246 0.246 0.320 0.245 0.248 6,000 0.2465 -0.81%
2023-06-29 0 0.248 0.246 0.310 - - 0 0 - 0.248 0.246 0.310 - - 0 - 0.00%
2023-06-28 0 0.248 0.246 0.310 - - 0 0 - 0.248 0.246 0.310 - - 0 - 0.00%
2023-06-27 0 0.248 0.245 0.310 - - 0 0 - 0.248 0.245 0.310 - - 0 - 0.00%
2023-06-26 0 0.248 0.247 0.315 0.248 0.275 51,000 13,944 0.2734 0.248 0.247 0.315 0.248 0.275 51,000 0.2734 -9.82%
2023-06-23 0 0.275 0.265 0.290 0.245 0.275 54,000 14,319 0.2652 0.275 0.265 0.290 0.245 0.275 54,000 0.2652 12.24%
2023-06-21 1 - - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2023-06-19 0 0.245 0.245 0.305 0.245 0.250 33,000 8,235 0.2495 0.245 0.245 0.305 0.245 0.250 33,000 0.2495 0.00%
2023-06-16 0 0.245 0.239 0.245 0.232 0.245 66,000 16,107 0.2440 0.245 0.239 0.245 0.232 0.245 66,000 0.2440 0.00%
2023-06-15 0 0.245 0.245 0.250 0.243 0.245 21,000 5,139 0.2447 0.245 0.245 0.250 0.243 0.245 21,000 0.2447 0.00%
2023-06-14 0 0.245 0.239 0.245 0.245 0.245 3,000 735 0.2450 0.245 0.239 0.245 0.245 0.245 3,000 0.2450 2.51%
2023-06-13 0 0.239 0.239 0.243 0.222 0.245 531,000 120,861 0.2276 0.239 0.239 0.243 0.222 0.245 531,000 0.2276 -2.45%
2023-06-12 0 0.245 0.245 0.310 - - 0 0 - 0.245 0.245 0.310 - - 0 - 0.00%
2023-06-09 0 0.245 0.245 0.250 0.240 0.245 6,000 1,455 0.2425 0.245 0.245 0.250 0.240 0.245 6,000 0.2425 0.00%
2023-06-08 0 0.245 0.240 0.245 0.240 0.245 9,000 2,190 0.2433 0.245 0.240 0.245 0.240 0.245 9,000 0.2433 0.00%
2023-06-07 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2023-06-06 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2023-06-05 0 0.245 0.245 0.255 0.244 0.255 12,000 2,997 0.2498 0.245 0.245 0.255 0.244 0.255 12,000 0.2498 0.00%
2023-06-02 0 0.245 0.245 0.300 0.245 0.245 18,000 4,410 0.2450 0.245 0.245 0.300 0.245 0.245 18,000 0.2450 0.00%
2023-06-01 0 0.245 0.236 0.245 0.245 0.245 39,000 9,555 0.2450 0.245 0.236 0.245 0.245 0.245 39,000 0.2450 0.00%
2023-05-31 0 0.245 0.245 0.250 0.240 0.245 87,000 20,916 0.2404 0.245 0.245 0.250 0.240 0.245 87,000 0.2404 0.00%
2023-05-30 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2023-05-29 0 0.245 0.245 0.246 0.245 0.246 9,000 2,211 0.2457 0.245 0.245 0.246 0.245 0.246 9,000 0.2457 -0.41%
2023-05-25 0 0.246 0.245 0.246 0.246 0.247 99,000 24,405 0.2465 0.246 0.245 0.246 0.246 0.247 99,000 0.2465 0.00%
2023-05-24 0 0.246 0.246 0.310 0.246 0.250 9,000 2,226 0.2473 0.246 0.246 0.310 0.246 0.250 9,000 0.2473 0.00%
2023-05-23 0 0.246 0.246 0.310 - - 0 0 - 0.246 0.246 0.310 - - 0 - 0.00%
2023-05-22 0 0.246 0.246 0.310 - - 0 0 - 0.246 0.246 0.310 - - 0 - 0.00%
2023-05-19 0 0.246 0.246 0.310 0.246 0.246 9,000 2,214 0.2460 0.246 0.246 0.310 0.246 0.246 9,000 0.2460 -1.60%
2023-05-18 0 0.250 0.250 0.255 0.250 0.250 135,000 35,340 0.2618 0.250 0.250 0.255 0.250 0.250 135,000 0.2618 0.40%
2023-05-17 0 0.249 0.249 0.265 0.249 0.249 21,000 5,247 0.2499 0.249 0.249 0.265 0.249 0.249 21,000 0.2499 0.00%
2023-05-16 0 0.249 0.249 0.250 - - 0 0 - 0.249 0.249 0.250 - - 0 - 0.00%
2023-05-15 0 0.249 0.236 0.249 0.243 0.250 9,000 2,226 0.2473 0.249 0.236 0.249 0.243 0.250 9,000 0.2473 0.00%
2023-05-12 0 0.249 0.236 0.249 - - 0 0 - 0.249 0.236 0.249 - - 0 - 0.00%
2023-05-11 0 0.249 0.249 0.250 0.244 0.250 6,000 1,482 0.2470 0.249 0.249 0.250 0.244 0.250 6,000 0.2470 0.00%
2023-05-10 0 0.249 0.244 0.250 - - 0 0 - 0.249 0.244 0.250 - - 0 - 0.00%
2023-05-09 0 0.249 0.249 0.250 0.240 0.250 6,000 1,470 0.2450 0.249 0.249 0.250 0.240 0.250 6,000 0.2450 0.00%
2023-05-08 0 0.249 0.249 0.250 0.240 0.250 6,000 1,470 0.2450 0.249 0.249 0.250 0.240 0.250 6,000 0.2450 0.00%
2023-05-05 0 0.249 0.242 0.270 - - 0 0 - 0.249 0.242 0.270 - - 0 - 0.00%
2023-05-04 0 0.249 0.249 0.250 0.240 0.250 6,000 1,470 0.2450 0.249 0.249 0.250 0.240 0.250 6,000 0.2450 0.00%
2023-05-03 0 0.249 0.236 0.270 - - 0 0 - 0.249 0.236 0.270 - - 0 - 0.00%
2023-05-02 0 0.249 0.245 0.250 0.233 0.249 15,000 3,696 0.2464 0.249 0.245 0.250 0.233 0.249 15,000 0.2464 -0.40%
2023-04-28 0 0.250 0.239 0.250 0.239 0.250 15,000 3,684 0.2456 0.250 0.239 0.250 0.239 0.250 15,000 0.2456 2.04%
2023-04-27 0 0.245 0.245 0.250 0.231 0.245 849,000 207,948 0.2449 0.245 0.245 0.250 0.231 0.245 849,000 0.2449 0.00%
2023-04-26 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2023-04-25 0 0.245 0.239 0.245 0.241 0.245 9,000 2,193 0.2437 0.245 0.239 0.245 0.241 0.245 9,000 0.2437 0.00%
2023-04-24 0 0.245 0.231 0.245 0.212 0.248 126,000 29,292 0.2325 0.245 0.231 0.245 0.212 0.248 126,000 0.2325 0.00%
2023-04-21 0 0.245 0.225 0.250 0.240 0.245 221,000 54,065 0.2446 0.245 0.225 0.250 0.240 0.245 221,000 0.2446 0.00%
2023-04-20 0 0.245 0.245 0.250 0.245 0.245 12,000 2,940 0.2450 0.245 0.245 0.250 0.245 0.245 12,000 0.2450 0.00%
2023-04-19 0 0.245 0.240 0.245 0.240 0.245 249,000 60,795 0.2442 0.245 0.240 0.245 0.240 0.245 249,000 0.2442 0.00%
2023-04-18 0 0.245 0.240 0.245 0.245 0.255 24,000 6,000 0.2500 0.245 0.240 0.245 0.245 0.255 24,000 0.2500 0.00%
2023-04-17 0 0.245 0.240 0.245 0.245 0.249 75,000 18,429 0.2457 0.245 0.240 0.245 0.245 0.249 75,000 0.2457 -1.61%
2023-04-14 0 0.249 0.249 0.250 0.246 0.250 33,000 8,202 0.2485 0.249 0.249 0.250 0.246 0.250 33,000 0.2485 0.00%
2023-04-13 0 0.249 0.249 0.250 0.245 0.250 27,000 6,678 0.2473 0.249 0.249 0.250 0.245 0.250 27,000 0.2473 0.00%
2023-04-12 0 0.249 0.249 0.250 0.245 0.250 27,000 6,735 0.2494 0.249 0.249 0.250 0.245 0.250 27,000 0.2494 -0.40%
2023-04-11 0 0.250 0.250 0.345 0.245 0.255 6,000 1,500 0.2500 0.250 0.250 0.345 0.245 0.255 6,000 0.2500 0.00%
2023-04-06 0 0.250 0.250 0.255 0.249 0.255 6,000 1,512 0.2520 0.250 0.250 0.255 0.249 0.255 6,000 0.2520 -1.96%
2023-04-04 0 0.255 0.244 0.255 0.255 0.255 3,000 765 0.2550 0.255 0.244 0.255 0.255 0.255 3,000 0.2550 2.41%
2023-04-03 0 0.249 0.250 0.345 0.242 0.249 15,000 3,666 0.2444 0.249 0.250 0.345 0.242 0.249 15,000 0.2444 -0.40%
2023-03-31 0 0.250 0.250 0.255 0.245 0.255 42,000 10,299 0.2452 0.250 0.250 0.255 0.245 0.255 42,000 0.2452 0.00%
2023-03-30 0 0.250 0.249 0.250 0.249 0.255 72,000 18,057 0.2508 0.250 0.249 0.250 0.249 0.255 72,000 0.2508 0.00%
2023-03-29 0 0.250 0.246 0.350 0.241 0.255 48,000 11,883 0.2476 0.250 0.246 0.350 0.241 0.255 48,000 0.2476 0.00%
2023-03-28 0 0.250 0.245 0.350 0.250 0.255 24,000 6,015 0.2506 0.250 0.245 0.350 0.250 0.255 24,000 0.2506 0.00%
2023-03-27 0 0.250 0.250 0.260 0.245 0.255 6,000 1,500 0.2500 0.250 0.250 0.260 0.245 0.255 6,000 0.2500 0.00%
2023-03-24 0 0.250 0.250 0.255 0.250 0.255 9,000 2,265 0.2517 0.250 0.250 0.255 0.250 0.255 9,000 0.2517 -1.96%
2023-03-23 0 0.255 0.250 0.255 0.248 0.255 51,000 12,984 0.2546 0.255 0.250 0.255 0.248 0.255 51,000 0.2546 0.00%
2023-03-22 0 0.255 0.255 0.340 0.249 0.255 6,000 1,512 0.2520 0.255 0.255 0.340 0.249 0.255 6,000 0.2520 0.00%
2023-03-21 0 0.255 0.250 0.340 0.255 0.255 6,000 1,530 0.2550 0.255 0.250 0.340 0.255 0.255 6,000 0.2550 0.00%
2023-03-20 0 0.255 0.240 0.350 0.250 0.255 111,000 28,185 0.2539 0.255 0.240 0.350 0.250 0.255 111,000 0.2539 0.00%
2023-03-17 0 0.255 0.255 0.300 0.245 0.260 6,000 1,515 0.2525 0.255 0.255 0.300 0.245 0.260 6,000 0.2525 2.41%
2023-03-16 0 0.249 0.249 0.250 0.243 0.248 102,000 25,281 0.2479 0.249 0.249 0.250 0.243 0.248 102,000 0.2479 0.40%
2023-03-15 0 0.248 0.248 0.250 0.246 0.255 27,000 6,831 0.2530 0.248 0.248 0.250 0.246 0.255 27,000 0.2530 0.40%
2023-03-14 0 0.247 0.248 0.250 0.242 0.250 9,000 2,217 0.2463 0.247 0.248 0.250 0.242 0.250 9,000 0.2463 -0.40%
2023-03-13 0 0.248 0.241 0.250 0.242 0.248 9,000 2,214 0.2460 0.248 0.241 0.250 0.242 0.248 9,000 0.2460 0.00%
2023-03-10 0 0.248 0.248 0.250 0.242 0.248 6,000 1,470 0.2450 0.248 0.248 0.250 0.242 0.248 6,000 0.2450 0.00%
2023-03-09 0 0.248 0.248 0.250 0.241 0.248 9,000 2,211 0.2457 0.248 0.248 0.250 0.241 0.248 9,000 0.2457 0.00%
2023-03-08 0 0.248 0.248 0.350 0.241 0.241 9,000 2,211 0.2457 0.248 0.248 0.350 0.241 0.241 9,000 0.2457 0.00%
2023-03-07 0 0.248 0.248 0.250 0.241 0.250 6,000 1,473 0.2455 0.248 0.248 0.250 0.241 0.250 6,000 0.2455 0.00%
2023-03-06 0 0.248 0.248 0.255 0.240 0.255 6,000 1,485 0.2475 0.248 0.248 0.255 0.240 0.255 6,000 0.2475 0.00%
2023-03-03 0 0.248 0.241 0.250 0.239 0.255 9,000 2,226 0.2473 0.248 0.241 0.250 0.239 0.255 9,000 0.2473 0.00%
2023-03-02 0 0.248 0.248 0.350 0.239 0.248 6,000 1,461 0.2435 0.248 0.248 0.350 0.239 0.248 6,000 0.2435 0.00%
2023-03-01 0 0.248 0.248 0.350 0.239 0.248 6,000 1,461 0.2435 0.248 0.248 0.350 0.239 0.248 6,000 0.2435 0.00%
2023-02-28 0 0.248 0.245 0.248 0.233 0.250 1,041,000 257,388 0.2473 0.248 0.245 0.248 0.233 0.250 1,041,000 0.2473 0.00%
2023-02-27 0 0.248 0.236 0.248 0.236 0.250 33,000 8,202 0.2485 0.248 0.236 0.248 0.236 0.250 33,000 0.2485 0.00%
2023-02-24 0 0.248 0.248 0.250 0.235 0.250 6,000 1,455 0.2425 0.248 0.248 0.250 0.235 0.250 6,000 0.2425 0.00%
2023-02-23 0 0.248 0.246 0.250 0.248 0.250 6,000 1,494 0.2490 0.248 0.246 0.250 0.248 0.250 6,000 0.2490 0.00%
2023-02-22 0 0.248 0.243 0.250 0.237 0.249 33,000 8,049 0.2439 0.248 0.243 0.250 0.237 0.249 33,000 0.2439 0.00%
2023-02-21 0 0.248 0.232 0.250 0.233 0.255 453,000 114,747 0.2533 0.248 0.232 0.250 0.233 0.255 453,000 0.2533 0.00%
2023-02-20 0 0.248 0.232 0.248 0.231 0.247 15,000 3,660 0.2440 0.248 0.232 0.248 0.231 0.247 15,000 0.2440 0.00%
2023-02-17 0 0.248 0.245 0.248 0.231 0.231 9,000 2,181 0.2423 0.248 0.245 0.248 0.231 0.231 9,000 0.2423 0.00%
2023-02-16 0 0.248 0.236 0.248 0.248 0.255 12,000 3,003 0.2503 0.248 0.236 0.248 0.248 0.255 12,000 0.2503 0.00%
2023-02-15 0 0.248 0.248 0.250 0.232 0.250 9,000 2,190 0.2433 0.248 0.248 0.250 0.232 0.250 9,000 0.2433 0.00%
2023-02-14 0 0.248 0.245 0.248 0.222 0.248 12,000 2,868 0.2390 0.248 0.245 0.248 0.222 0.248 12,000 0.2390 0.00%
2023-02-13 0 0.248 0.243 0.248 0.239 0.248 144,000 34,914 0.2425 0.248 0.243 0.248 0.239 0.248 144,000 0.2425 -0.40%
2023-02-10 0 0.249 0.249 0.350 0.246 0.255 243,000 61,323 0.2524 0.249 0.249 0.350 0.246 0.255 243,000 0.2524 0.00%
2023-02-09 0 0.249 0.240 0.249 0.240 0.255 102,000 24,795 0.2431 0.249 0.240 0.249 0.240 0.255 102,000 0.2431 0.00%
2023-02-08 0 0.249 0.244 0.250 0.244 0.250 15,000 3,702 0.2468 0.249 0.244 0.250 0.244 0.250 15,000 0.2468 -0.40%
2023-02-07 0 0.250 0.245 0.250 0.245 0.250 9,000 2,235 0.2483 0.250 0.245 0.250 0.245 0.250 9,000 0.2483 0.00%
2023-02-06 0 0.250 0.245 0.250 0.245 0.255 9,000 2,250 0.2500 0.250 0.245 0.250 0.245 0.255 9,000 0.2500 0.00%
2023-02-03 0 0.250 0.245 0.250 0.245 0.255 15,000 3,735 0.2490 0.250 0.245 0.250 0.245 0.255 15,000 0.2490 0.00%
2023-02-02 0 0.250 0.250 0.255 0.245 0.255 6,000 1,500 0.2500 0.250 0.250 0.255 0.245 0.255 6,000 0.2500 0.00%
2023-02-01 0 0.250 0.244 0.250 0.245 0.255 9,000 2,250 0.2500 0.250 0.244 0.250 0.245 0.255 9,000 0.2500 -1.96%
2023-01-31 0 0.255 0.245 0.255 0.245 0.255 9,000 2,265 0.2517 0.255 0.245 0.255 0.245 0.255 9,000 0.2517 0.00%
2023-01-30 0 0.255 0.245 0.255 0.245 0.255 57,000 14,475 0.2539 0.255 0.245 0.255 0.245 0.255 57,000 0.2539 0.00%
2023-01-27 0 0.255 0.245 0.255 0.245 0.255 12,000 3,015 0.2513 0.255 0.245 0.255 0.245 0.255 12,000 0.2513 0.00%
2023-01-26 0 0.255 0.245 0.255 0.246 0.255 9,000 2,268 0.2520 0.255 0.245 0.255 0.246 0.255 9,000 0.2520 0.00%
2023-01-20 0 0.255 0.250 0.255 0.245 0.255 9,000 2,265 0.2517 0.255 0.250 0.255 0.245 0.255 9,000 0.2517 2.00%
2023-01-19 0 0.250 0.250 0.255 0.245 0.255 6,000 1,500 0.2500 0.250 0.250 0.255 0.245 0.255 6,000 0.2500 0.00%
2023-01-18 0 0.250 0.250 0.255 0.245 0.255 6,000 1,500 0.2500 0.250 0.250 0.255 0.245 0.255 6,000 0.2500 0.00%
2023-01-17 0 0.250 0.250 0.255 0.245 0.250 21,000 5,223 0.2487 0.250 0.250 0.255 0.245 0.250 21,000 0.2487 0.00%
2023-01-16 0 0.250 0.245 0.255 0.245 0.255 9,000 2,250 0.2500 0.250 0.245 0.255 0.245 0.255 9,000 0.2500 0.00%
2023-01-13 0 0.250 0.250 0.255 0.246 0.255 9,000 2,253 0.2503 0.250 0.250 0.255 0.246 0.255 9,000 0.2503 0.00%
2023-01-12 0 0.250 0.245 0.255 0.245 0.250 9,000 2,235 0.2483 0.250 0.245 0.255 0.245 0.250 9,000 0.2483 0.00%
2023-01-11 0 0.250 0.245 0.250 0.245 0.250 42,000 10,365 0.2468 0.250 0.245 0.250 0.245 0.250 42,000 0.2468 0.00%
2023-01-10 0 0.250 0.244 0.250 0.244 0.250 42,000 10,326 0.2459 0.250 0.244 0.250 0.244 0.250 42,000 0.2459 0.40%
2023-01-09 0 0.249 0.245 0.249 0.249 0.249 3,000 747 0.2490 0.249 0.245 0.249 0.249 0.249 3,000 0.2490 0.00%
2023-01-06 0 0.249 0.245 0.255 0.245 0.255 12,000 2,994 0.2495 0.249 0.245 0.255 0.245 0.255 12,000 0.2495 0.00%
2023-01-05 0 0.249 0.245 0.249 0.245 0.249 9,000 2,229 0.2477 0.249 0.245 0.249 0.245 0.249 9,000 0.2477 0.00%
2023-01-04 0 0.249 0.245 0.249 0.245 0.250 24,000 5,949 0.2479 0.249 0.245 0.249 0.245 0.250 24,000 0.2479 0.00%
2023-01-03 0 0.249 0.248 0.249 0.247 0.250 21,000 5,211 0.2481 0.249 0.248 0.249 0.247 0.250 21,000 0.2481 -0.40%
2022-12-30 0 0.250 0.247 0.250 0.247 0.255 126,000 31,395 0.2492 0.250 0.247 0.250 0.247 0.255 126,000 0.2492 0.00%
2022-12-29 0 0.250 0.250 0.255 0.250 0.255 6,000 1,515 0.2525 0.250 0.250 0.255 0.250 0.255 6,000 0.2525 -1.96%
2022-12-28 0 0.255 0.250 0.255 0.249 0.255 147,000 37,098 0.2524 0.255 0.250 0.255 0.249 0.255 147,000 0.2524 2.00%
2022-12-23 0 0.250 0.249 0.250 0.243 0.255 126,000 31,065 0.2465 0.250 0.249 0.250 0.243 0.255 126,000 0.2465 0.00%
2022-12-22 0 0.250 0.249 0.250 0.247 0.255 108,000 26,871 0.2488 0.250 0.249 0.250 0.247 0.255 108,000 0.2488 0.00%
2022-12-21 0 0.250 0.250 0.255 0.249 0.255 12,000 3,009 0.2508 0.250 0.250 0.255 0.249 0.255 12,000 0.2508 0.00%
2022-12-20 0 0.250 0.250 0.255 0.249 0.255 315,000 79,434 0.2522 0.250 0.250 0.255 0.249 0.255 315,000 0.2522 0.00%
2022-12-19 0 0.250 0.249 0.255 0.249 0.255 57,000 14,220 0.2495 0.250 0.249 0.255 0.249 0.255 57,000 0.2495 -1.96%
2022-12-16 0 0.255 0.250 0.255 0.255 0.255 3,000 765 0.2550 0.255 0.250 0.255 0.255 0.255 3,000 0.2550 0.00%
2022-12-15 0 0.255 0.250 0.255 0.255 0.255 3,000 765 0.2550 0.255 0.250 0.255 0.255 0.255 3,000 0.2550 2.00%
2022-12-14 0 0.250 0.249 0.255 0.250 0.255 90,000 22,515 0.2502 0.250 0.249 0.255 0.250 0.255 90,000 0.2502 0.00%
2022-12-13 0 0.250 0.247 0.250 0.249 0.255 204,000 50,985 0.2499 0.250 0.247 0.250 0.249 0.255 204,000 0.2499 0.00%
2022-12-12 0 0.250 0.250 0.255 0.249 0.255 342,000 85,512 0.2500 0.250 0.250 0.255 0.249 0.255 342,000 0.2500 0.00%
2022-12-09 0 0.250 0.249 0.250 0.250 0.255 126,000 31,515 0.2501 0.250 0.249 0.250 0.250 0.255 126,000 0.2501 0.00%
2022-12-08 0 0.250 0.250 0.255 0.250 0.255 30,000 7,515 0.2505 0.250 0.250 0.255 0.250 0.255 30,000 0.2505 0.00%
2022-12-07 0 0.250 0.250 0.255 0.250 0.255 984,000 248,220 0.2523 0.250 0.250 0.255 0.250 0.255 984,000 0.2523 0.00%
2022-12-06 0 0.250 0.250 0.255 0.249 0.265 477,000 119,469 0.2505 0.250 0.250 0.255 0.249 0.265 477,000 0.2505 -3.85%
2022-12-05 0 0.260 0.255 0.260 0.255 0.260 108,000 27,660 0.2561 0.260 0.255 0.260 0.255 0.260 108,000 0.2561 4.00%
2022-12-02 0 0.250 0.250 0.255 0.250 0.265 372,000 93,345 0.2509 0.250 0.250 0.255 0.250 0.265 372,000 0.2509 -5.66%
2022-12-01 0 0.265 0.255 0.270 0.265 0.265 3,000 795 0.2650 0.265 0.255 0.270 0.265 0.265 3,000 0.2650 0.00%
2022-11-30 0 0.265 0.260 0.265 0.265 0.265 3,000 795 0.2650 0.265 0.260 0.265 0.265 0.265 3,000 0.2650 0.00%
2022-11-29 0 0.265 0.260 0.265 0.255 0.265 36,000 9,375 0.2604 0.265 0.260 0.265 0.255 0.265 36,000 0.2604 0.00%
2022-11-28 0 0.265 0.260 0.265 0.250 0.265 12,000 3,120 0.2600 0.265 0.260 0.265 0.250 0.265 12,000 0.2600 0.00%
2022-11-25 0 0.265 0.260 0.265 0.255 0.270 108,000 28,020 0.2594 0.265 0.260 0.265 0.255 0.270 108,000 0.2594 0.00%
2022-11-24 0 0.265 0.265 0.275 0.255 0.270 21,000 5,475 0.2607 0.265 0.265 0.275 0.255 0.270 21,000 0.2607 0.00%
2022-11-23 0 0.265 0.260 0.270 0.260 0.265 339,000 89,145 0.2630 0.265 0.260 0.270 0.260 0.265 339,000 0.2630 3.92%
2022-11-22 0 0.255 0.249 0.255 0.250 0.270 105,000 26,595 0.2533 0.255 0.249 0.255 0.250 0.270 105,000 0.2533 -5.56%
2022-11-21 0 0.270 0.255 0.270 0.255 0.275 9,000 2,400 0.2667 0.270 0.255 0.270 0.255 0.275 9,000 0.2667 1.89%
2022-11-18 0 0.265 0.260 0.265 0.255 0.270 45,000 11,880 0.2640 0.265 0.260 0.265 0.255 0.270 45,000 0.2640 -1.85%
2022-11-17 0 0.270 0.255 0.270 0.275 0.275 3,000 825 0.2750 0.270 0.255 0.270 0.275 0.275 3,000 0.2750 1.89%
2022-11-16 0 0.265 0.255 0.265 0.250 0.265 12,000 3,135 0.2613 0.265 0.255 0.265 0.250 0.265 12,000 0.2613 0.00%
2022-11-15 0 0.265 0.260 0.265 0.249 0.265 3,462,000 874,962 0.2527 0.265 0.260 0.265 0.249 0.265 3,462,000 0.2527 1.92%
2022-11-14 0 0.260 0.260 0.270 0.255 0.280 1,812,000 475,710 0.2625 0.260 0.260 0.270 0.255 0.280 1,812,000 0.2625 -7.14%
2022-11-11 0 0.280 0.265 0.280 0.250 0.290 285,000 76,770 0.2694 0.280 0.265 0.280 0.250 0.290 285,000 0.2694 -3.45%
2022-11-10 0 0.290 0.265 0.290 0.265 0.295 210,000 61,140 0.2911 0.290 0.265 0.290 0.265 0.295 210,000 0.2911 -1.69%
2022-11-09 0 0.295 0.255 0.295 0.295 0.300 12,000 3,480 0.2900 0.295 0.255 0.295 0.295 0.300 12,000 0.2900 1.72%
2022-11-08 0 0.290 0.290 0.295 0.275 0.300 6,000 1,725 0.2875 0.290 0.290 0.295 0.275 0.300 6,000 0.2875 0.00%
2022-11-07 0 0.290 0.285 0.290 0.270 0.290 21,000 5,910 0.2814 0.290 0.285 0.290 0.270 0.290 21,000 0.2814 0.00%
2022-11-04 0 0.290 0.280 0.290 0.275 0.300 357,000 99,675 0.2792 0.290 0.280 0.290 0.275 0.300 357,000 0.2792 3.57%
2022-11-03 0 0.280 0.275 0.280 0.255 0.280 27,000 7,275 0.2694 0.280 0.275 0.280 0.255 0.280 27,000 0.2694 0.00%
2022-11-02 0 0.280 0.265 0.280 0.280 0.280 6,000 1,680 0.2800 0.280 0.265 0.280 0.280 0.280 6,000 0.2800 3.70%
2022-11-01 0 0.270 0.275 0.280 0.255 0.275 408,000 111,240 0.2726 0.270 0.275 0.280 0.255 0.275 408,000 0.2726 8.00%
2022-10-31 0 0.250 0.250 0.255 0.220 0.260 4,854,000 1,210,461 0.2494 0.250 0.250 0.255 0.220 0.260 4,854,000 0.2494 -3.85%
2022-10-28 0 0.260 0.260 0.270 0.241 0.290 4,536,000 1,164,978 0.2568 0.260 0.260 0.270 0.241 0.290 4,536,000 0.2568 -8.77%
2022-10-27 0 0.285 0.260 0.285 0.265 0.285 2,121,000 602,160 0.2839 0.285 0.260 0.285 0.265 0.285 2,121,000 0.2839 1.79%
2022-10-26 0 0.280 0.255 0.280 0.260 0.280 21,000 5,655 0.2693 0.280 0.255 0.280 0.260 0.280 21,000 0.2693 1.82%
2022-10-25 0 0.275 0.270 0.280 0.255 0.275 198,000 51,375 0.2595 0.275 0.270 0.280 0.255 0.275 198,000 0.2595 1.85%
2022-10-24 0 0.270 0.250 0.270 0.255 0.270 30,000 7,785 0.2595 0.270 0.250 0.270 0.255 0.270 30,000 0.2595 0.00%
2022-10-21 0 0.270 0.255 0.270 0.249 0.270 2,757,000 703,560 0.2552 0.270 0.255 0.270 0.249 0.270 2,757,000 0.2552 0.00%
2022-10-20 0 0.270 0.260 0.270 0.250 0.270 603,000 154,230 0.2558 0.270 0.260 0.270 0.250 0.270 603,000 0.2558 0.00%
2022-10-19 0 0.270 0.270 0.275 0.245 0.280 2,796,000 710,982 0.2543 0.270 0.270 0.275 0.245 0.280 2,796,000 0.2543 3.85%
2022-10-18 0 0.260 0.255 0.285 0.255 0.295 5,628,000 1,478,055 0.2626 0.260 0.255 0.285 0.255 0.295 5,628,000 0.2626 -8.77%
2022-10-17 0 0.285 0.285 0.290 0.250 0.305 2,145,000 576,885 0.2689 0.285 0.285 0.290 0.250 0.305 2,145,000 0.2689 -6.56%
2022-10-14 0 0.305 0.295 0.310 0.270 0.310 42,000 11,895 0.2832 0.305 0.295 0.310 0.270 0.310 42,000 0.2832 -1.61%
2022-10-13 0 0.310 0.275 0.310 0.260 0.310 519,000 152,580 0.2940 0.310 0.275 0.310 0.260 0.310 519,000 0.2940 6.90%
2022-10-12 0 0.290 0.300 0.305 0.285 0.290 1,035,000 299,415 0.2893 0.290 0.300 0.305 0.285 0.290 1,035,000 0.2893 3.57%
2022-10-11 0 0.280 0.275 0.280 0.255 0.280 2,349,000 616,005 0.2622 0.280 0.275 0.280 0.255 0.280 2,349,000 0.2622 9.80%
2022-10-10 0 0.255 0.243 0.255 0.245 0.275 1,122,000 281,184 0.2506 0.255 0.243 0.255 0.245 0.275 1,122,000 0.2506 -5.56%
2022-10-07 0 0.270 0.260 0.270 0.255 0.270 132,000 33,840 0.2564 0.270 0.260 0.270 0.255 0.270 132,000 0.2564 0.00%
2022-10-06 0 0.270 0.255 0.270 0.245 0.280 1,074,000 279,300 0.2601 0.270 0.255 0.270 0.245 0.280 1,074,000 0.2601 -3.57%
2022-10-05 0 0.280 0.260 0.280 0.260 0.280 30,000 8,235 0.2745 0.280 0.260 0.280 0.260 0.280 30,000 0.2745 0.00%
2022-10-03 0 0.280 0.260 0.280 0.255 0.280 36,000 9,630 0.2675 0.280 0.260 0.280 0.255 0.280 36,000 0.2675 0.00%
2022-09-30 0 0.280 0.265 0.280 0.285 0.285 3,000 855 0.2850 0.280 0.265 0.280 0.285 0.285 3,000 0.2850 5.66%
2022-09-29 0 0.265 0.255 0.265 0.250 0.290 1,020,000 270,960 0.2656 0.265 0.255 0.265 0.250 0.290 1,020,000 0.2656 -5.36%
2022-09-28 0 0.280 0.265 0.280 0.280 0.285 15,000 4,230 0.2820 0.280 0.265 0.280 0.280 0.285 15,000 0.2820 -1.75%
2022-09-27 0 0.285 0.265 0.285 0.280 0.285 45,000 12,675 0.2817 0.285 0.265 0.285 0.280 0.285 45,000 0.2817 0.00%
2022-09-26 0 0.285 0.255 0.285 0.260 0.285 45,000 12,615 0.2803 0.285 0.255 0.285 0.260 0.285 45,000 0.2803 0.00%
2022-09-23 0 0.285 0.280 0.290 0.285 0.285 12,000 3,420 0.2850 0.285 0.280 0.290 0.285 0.285 12,000 0.2850 0.00%
2022-09-22 0 0.285 0.280 0.285 0.285 0.290 78,000 22,275 0.2856 0.285 0.280 0.285 0.285 0.290 78,000 0.2856 0.00%
2022-09-21 0 0.285 0.285 0.290 0.285 0.310 87,000 25,245 0.2902 0.285 0.285 0.290 0.285 0.310 87,000 0.2902 -3.39%
2022-09-20 0 0.295 0.290 0.300 0.300 0.300 6,000 1,815 0.3025 0.295 0.290 0.300 0.300 0.300 6,000 0.3025 0.00%
2022-09-19 0 0.295 0.290 0.295 0.285 0.300 747,000 220,440 0.2951 0.295 0.290 0.295 0.285 0.300 747,000 0.2951 -1.67%
2022-09-16 0 0.300 0.300 0.320 0.300 0.300 27,000 8,100 0.3000 0.300 0.300 0.320 0.300 0.300 27,000 0.3000 -1.64%
2022-09-15 0 0.305 0.305 0.320 0.305 0.315 309,000 97,185 0.3145 0.305 0.305 0.320 0.305 0.315 309,000 0.3145 -4.69%
2022-09-14 0 0.320 0.300 0.320 0.295 0.325 84,000 26,640 0.3171 0.320 0.300 0.320 0.295 0.325 84,000 0.3171 3.23%
2022-09-13 0 0.310 0.300 0.315 0.300 0.310 21,000 6,360 0.3029 0.310 0.300 0.315 0.300 0.310 21,000 0.3029 1.64%
2022-09-09 0 0.305 0.290 0.310 0.295 0.310 42,000 12,510 0.2979 0.305 0.290 0.310 0.295 0.310 42,000 0.2979 -1.61%
2022-09-08 0 0.310 0.285 0.310 0.285 0.310 36,000 10,485 0.2913 0.310 0.285 0.310 0.285 0.310 36,000 0.2913 3.33%
2022-09-07 0 0.300 0.280 0.300 0.285 0.305 54,000 16,170 0.2994 0.300 0.280 0.300 0.285 0.305 54,000 0.2994 0.00%
2022-09-06 0 0.300 0.300 0.315 0.290 0.310 3,174,000 940,590 0.2963 0.300 0.300 0.315 0.290 0.310 3,174,000 0.2963 -1.64%
2022-09-05 0 0.305 0.280 0.305 0.295 0.310 3,615,000 1,076,940 0.2979 0.305 0.280 0.305 0.295 0.310 3,615,000 0.2979 1.67%
2022-09-02 0 0.300 0.300 0.310 0.295 0.310 3,906,000 1,171,935 0.3000 0.300 0.300 0.310 0.295 0.310 3,906,000 0.3000 -4.76%
2022-09-01 0 0.315 0.305 0.310 0.295 0.320 12,738,000 4,068,375 0.3194 0.315 0.305 0.310 0.295 0.320 12,738,000 0.3194 -1.56%
2022-08-31 0 0.320 0.310 0.320 0.310 0.320 8,163,000 2,571,090 0.3150 0.320 0.310 0.320 0.310 0.320 8,163,000 0.3150 3.23%
2022-08-30 0 0.310 0.310 0.325 0.310 0.325 14,331,000 4,568,565 0.3188 0.310 0.310 0.325 0.310 0.325 14,331,000 0.3188 -3.12%
2022-08-29 0 0.320 0.315 0.325 0.310 0.320 687,000 217,185 0.3161 0.320 0.315 0.325 0.310 0.320 687,000 0.3161 3.23%
2022-08-26 0 0.310 0.310 0.320 0.305 0.315 3,360,000 1,050,675 0.3127 0.310 0.310 0.320 0.305 0.315 3,360,000 0.3127 1.64%
2022-08-25 0 0.305 0.295 0.310 0.295 0.310 14,418,000 4,327,125 0.3001 0.305 0.295 0.310 0.295 0.310 14,418,000 0.3001 -1.61%
2022-08-24 0 0.310 0.285 0.310 0.310 0.315 12,000 3,735 0.3113 0.310 0.285 0.310 0.310 0.315 12,000 0.3113 1.64%
2022-08-23 0 0.305 0.290 0.300 0.290 0.305 1,491,000 440,505 0.2954 0.305 0.290 0.300 0.290 0.305 1,491,000 0.2954 5.17%
2022-08-22 0 0.290 0.290 0.305 0.280 0.305 294,000 86,325 0.2936 0.290 0.290 0.305 0.280 0.305 294,000 0.2936 1.75%
2022-08-19 0 0.285 0.270 0.295 0.275 0.305 10,404,000 2,965,110 0.2850 0.285 0.270 0.295 0.275 0.305 10,404,000 0.2850 0.00%
2022-08-18 0 0.285 0.239 0.310 0.260 0.295 8,226,000 2,226,585 0.2707 0.285 0.239 0.310 0.260 0.295 8,226,000 0.2707 0.00%
2022-08-17 0 0.285 0.270 0.285 0.270 0.290 7,212,000 2,054,505 0.2849 0.285 0.270 0.285 0.270 0.290 7,212,000 0.2849 0.00%
2022-08-16 0 0.285 0.280 0.285 0.280 0.290 180,000 50,505 0.2806 0.285 0.280 0.285 0.280 0.290 180,000 0.2806 -1.72%
2022-08-15 0 0.290 0.270 0.290 0.270 0.290 174,000 49,185 0.2827 0.290 0.270 0.290 0.270 0.290 174,000 0.2827 0.00%
2022-08-12 0 0.290 0.275 0.290 0.270 0.300 1,827,000 511,350 0.2799 0.290 0.275 0.290 0.270 0.300 1,827,000 0.2799 0.00%
2022-08-11 0 0.290 0.280 0.290 0.280 0.300 1,419,000 401,925 0.2832 0.290 0.280 0.290 0.280 0.300 1,419,000 0.2832 0.00%
2022-08-10 0 0.290 0.280 0.290 0.270 0.300 1,392,000 401,505 0.2884 0.290 0.280 0.290 0.270 0.300 1,392,000 0.2884 -1.69%
2022-08-09 0 0.295 0.285 0.305 0.285 0.330 156,000 45,780 0.2935 0.295 0.285 0.305 0.285 0.330 156,000 0.2935 -4.84%
2022-08-08 0 0.310 0.300 0.310 0.300 0.335 312,000 95,820 0.3071 0.310 0.300 0.310 0.300 0.335 312,000 0.3071 0.00%
2022-08-05 0 0.310 0.285 0.320 0.310 0.320 825,000 263,550 0.3195 0.310 0.285 0.320 0.310 0.320 825,000 0.3195 -3.12%
2022-08-04 0 0.320 0.320 0.325 0.300 0.320 1,011,000 311,085 0.3077 0.320 0.320 0.325 0.300 0.320 1,011,000 0.3077 8.47%
2022-08-03 0 0.295 0.295 0.305 0.295 0.305 129,000 38,715 0.3001 0.295 0.295 0.305 0.295 0.305 129,000 0.3001 -1.67%
2022-08-02 0 0.300 0.295 0.300 0.295 0.300 114,000 34,170 0.2997 0.300 0.295 0.300 0.295 0.300 114,000 0.2997 0.00%
2022-08-01 0 0.300 0.295 0.305 0.275 0.300 270,000 78,330 0.2901 0.300 0.295 0.305 0.275 0.300 270,000 0.2901 0.00%
2022-07-29 0 0.300 0.295 0.300 0.295 0.300 276,000 82,725 0.2997 0.300 0.295 0.300 0.295 0.300 276,000 0.2997 0.00%
2022-07-28 0 0.300 0.295 0.300 0.290 0.305 1,206,000 362,235 0.3004 0.300 0.295 0.300 0.290 0.305 1,206,000 0.3004 0.00%
2022-07-27 0 0.300 0.300 0.305 0.295 0.305 138,000 41,205 0.2986 0.300 0.300 0.305 0.295 0.305 138,000 0.2986 0.00%
2022-07-26 0 0.300 0.290 0.300 0.290 0.305 414,000 123,495 0.2983 0.300 0.290 0.300 0.290 0.305 414,000 0.2983 -1.64%
2022-07-25 0 0.305 0.290 0.305 0.285 0.305 1,512,000 440,130 0.2911 0.305 0.290 0.305 0.285 0.305 1,512,000 0.2911 0.00%
2022-07-22 0 0.305 0.295 0.305 0.295 0.305 654,000 197,265 0.3016 0.305 0.295 0.305 0.295 0.305 654,000 0.3016 0.00%
2022-07-21 0 0.305 0.290 0.305 0.290 0.305 402,000 120,480 0.2997 0.305 0.290 0.305 0.290 0.305 402,000 0.2997 0.00%
2022-07-20 0 0.305 0.295 0.305 0.300 0.305 348,000 104,490 0.3003 0.305 0.295 0.305 0.300 0.305 348,000 0.3003 0.00%
2022-07-19 0 0.305 0.290 0.305 0.290 0.305 603,000 179,610 0.2979 0.305 0.290 0.305 0.290 0.305 603,000 0.2979 0.00%
2022-07-18 0 0.305 0.295 0.305 0.290 0.315 579,000 179,055 0.3092 0.305 0.295 0.305 0.290 0.315 579,000 0.3092 -3.17%
2022-07-15 0 0.315 0.290 0.315 0.305 0.320 426,000 131,970 0.3098 0.315 0.290 0.315 0.305 0.320 426,000 0.3098 0.00%
2022-07-14 0 0.315 0.290 0.315 0.310 0.315 345,000 108,225 0.3137 0.315 0.290 0.315 0.310 0.315 345,000 0.3137 0.00%
2022-07-13 0 0.315 0.290 0.310 0.315 0.315 39,000 12,285 0.3150 0.315 0.290 0.310 0.315 0.315 39,000 0.3150 0.00%
2022-07-12 0 0.315 0.315 0.320 0.290 0.315 162,000 49,125 0.3032 0.315 0.315 0.320 0.290 0.315 162,000 0.3032 1.61%
2022-07-11 0 0.310 0.290 0.310 0.305 0.310 27,000 8,340 0.3089 0.310 0.290 0.310 0.305 0.310 27,000 0.3089 0.00%
2022-07-08 0 0.310 0.290 0.310 0.290 0.310 807,000 243,825 0.3021 0.310 0.290 0.310 0.290 0.310 807,000 0.3021 0.00%
2022-07-07 0 0.310 0.295 0.310 0.295 0.310 402,000 122,640 0.3051 0.310 0.295 0.310 0.295 0.310 402,000 0.3051 0.00%
2022-07-06 0 0.310 0.290 0.310 0.290 0.315 405,000 126,810 0.3131 0.310 0.290 0.310 0.290 0.315 405,000 0.3131 0.00%
2022-07-05 0 0.310 0.285 0.310 0.285 0.310 249,000 73,575 0.2955 0.310 0.285 0.310 0.285 0.310 249,000 0.2955 3.33%
2022-07-04 0 0.300 0.290 0.300 0.290 0.310 1,428,000 422,205 0.2957 0.300 0.290 0.300 0.290 0.310 1,428,000 0.2957 -3.23%
2022-06-30 0 0.310 0.275 0.310 0.285 0.310 1,029,000 311,400 0.3026 0.310 0.275 0.310 0.285 0.310 1,029,000 0.3026 3.33%
2022-06-29 0 0.300 0.265 0.300 0.295 0.300 453,000 134,070 0.2960 0.300 0.265 0.300 0.295 0.300 453,000 0.2960 1.69%
2022-06-28 0 0.295 0.295 0.300 0.280 0.295 522,000 147,555 0.2827 0.295 0.295 0.300 0.280 0.295 522,000 0.2827 5.36%
2022-06-27 0 0.280 0.275 0.280 0.265 0.280 2,463,000 675,405 0.2742 0.280 0.275 0.280 0.265 0.280 2,463,000 0.2742 1.82%
2022-06-24 0 0.275 0.285 0.290 0.265 0.320 570,000 155,880 0.2735 0.275 0.285 0.290 0.265 0.320 570,000 0.2735 0.00%
2022-06-23 0 0.275 0.270 0.275 0.265 0.275 1,326,000 353,685 0.2667 0.275 0.270 0.275 0.265 0.275 1,326,000 0.2667 0.00%
2022-06-22 0 0.275 0.265 0.275 0.260 0.295 2,082,000 557,415 0.2677 0.275 0.265 0.275 0.260 0.295 2,082,000 0.2677 3.77%
2022-06-21 0 0.265 0.265 0.270 0.265 0.280 1,584,000 428,805 0.2707 0.265 0.265 0.270 0.265 0.280 1,584,000 0.2707 -3.64%
2022-06-20 0 0.275 0.265 0.275 0.260 0.285 6,564,000 1,798,185 0.2739 0.275 0.265 0.275 0.260 0.285 6,564,000 0.2739 0.00%
2022-06-17 0 0.275 0.270 0.275 0.275 0.305 3,600,000 1,042,245 0.2895 0.275 0.270 0.275 0.275 0.305 3,600,000 0.2895 -11.29%
2022-06-16 0 0.310 0.295 0.310 0.295 0.310 4,140,000 1,246,125 0.3010 0.310 0.295 0.310 0.295 0.310 4,140,000 0.3010 3.33%
2022-06-15 0 0.300 0.300 0.310 0.295 0.320 4,776,000 1,485,075 0.3109 0.300 0.300 0.310 0.295 0.320 4,776,000 0.3109 -3.23%
2022-06-14 0 0.310 0.310 0.320 0.290 0.310 1,578,000 464,160 0.2941 0.310 0.310 0.320 0.290 0.310 1,578,000 0.2941 3.33%
2022-06-13 0 0.300 0.290 0.300 0.285 0.310 3,558,000 1,061,535 0.2984 0.300 0.290 0.300 0.285 0.310 3,558,000 0.2984 -4.76%
2022-06-10 0 0.315 0.305 0.320 0.300 0.320 1,752,000 542,670 0.3097 0.315 0.305 0.320 0.300 0.320 1,752,000 0.3097 -1.56%
2022-06-09 0 0.320 0.305 0.320 0.305 0.325 1,293,000 397,860 0.3077 0.320 0.305 0.320 0.305 0.325 1,293,000 0.3077 3.23%
2022-06-08 0 0.310 0.310 0.325 0.300 0.335 1,002,000 323,235 0.3226 0.310 0.310 0.325 0.300 0.335 1,002,000 0.3226 0.00%
2022-06-07 0 0.310 0.310 0.320 0.310 0.320 330,000 102,585 0.3109 0.310 0.310 0.320 0.310 0.320 330,000 0.3109 -3.12%
2022-06-06 0 0.320 0.310 0.320 0.305 0.320 732,000 231,330 0.3160 0.320 0.310 0.320 0.305 0.320 732,000 0.3160 0.00%
2022-06-02 0 0.320 0.305 0.325 0.305 0.325 1,485,000 466,605 0.3142 0.320 0.305 0.325 0.305 0.325 1,485,000 0.3142 0.00%
2022-06-01 0 0.320 0.310 0.320 0.300 0.360 528,000 165,000 0.3125 0.320 0.310 0.320 0.300 0.360 528,000 0.3125 3.23%
2022-05-31 0 0.310 0.305 0.310 0.305 0.330 1,695,000 530,430 0.3129 0.310 0.305 0.310 0.305 0.330 1,695,000 0.3129 -7.46%
2022-05-30 0 0.335 0.335 0.340 0.320 0.370 2,064,000 711,945 0.3449 0.335 0.335 0.340 0.320 0.370 2,064,000 0.3449 -8.22%
2022-05-27 0 0.365 0.365 0.375 0.365 0.395 1,698,000 624,210 0.3676 0.365 0.365 0.375 0.365 0.395 1,698,000 0.3676 -1.35%
2022-05-26 0 0.370 0.365 0.375 0.360 0.400 1,866,000 689,550 0.3695 0.370 0.365 0.375 0.360 0.400 1,866,000 0.3695 1.37%
2022-05-25 0 0.365 0.355 0.365 0.355 0.380 6,855,000 2,500,770 0.3648 0.365 0.355 0.365 0.355 0.380 6,855,000 0.3648 5.80%
2022-05-24 0 0.345 0.340 0.345 0.335 0.410 8,616,000 3,170,355 0.3680 0.345 0.340 0.345 0.335 0.410 8,616,000 0.3680 2.99%
2022-05-23 0 0.335 0.335 0.345 0.330 0.355 3,693,000 1,260,300 0.3413 0.335 0.335 0.345 0.330 0.355 3,693,000 0.3413 -1.47%
2022-05-20 0 0.340 0.340 0.350 0.335 0.380 10,869,000 3,728,070 0.3430 0.340 0.340 0.350 0.335 0.380 10,869,000 0.3430 -1.45%
2022-05-19 0 0.345 0.340 0.345 0.315 0.360 13,248,000 4,401,990 0.3323 0.345 0.340 0.345 0.315 0.360 13,248,000 0.3323 2.99%
2022-05-18 0 0.335 0.330 0.335 0.320 0.345 5,196,000 1,694,460 0.3261 0.335 0.330 0.335 0.320 0.345 5,196,000 0.3261 -1.47%
2022-05-17 0 0.340 0.335 0.340 0.295 0.350 12,042,000 3,972,690 0.3299 0.340 0.335 0.340 0.295 0.350 12,042,000 0.3299 7.94%
2022-05-16 0 0.315 0.300 0.315 0.270 0.320 15,606,000 4,652,895 0.2981 0.315 0.300 0.315 0.270 0.320 15,606,000 0.2981 14.55%
2022-05-13 0 0.275 0.275 0.280 0.260 0.290 6,852,000 1,897,620 0.2769 0.275 0.275 0.280 0.260 0.290 6,852,000 0.2769 1.85%
2022-05-12 0 0.270 0.265 0.270 0.255 0.270 5,472,000 1,438,080 0.2628 0.270 0.265 0.270 0.255 0.270 5,472,000 0.2628 0.00%
2022-05-11 0 0.270 0.270 0.275 0.255 0.280 5,259,000 1,385,685 0.2635 0.270 0.270 0.275 0.255 0.280 5,259,000 0.2635 -1.82%
2022-05-10 0 0.275 0.275 0.280 0.250 0.275 5,580,000 1,455,780 0.2609 0.275 0.275 0.280 0.250 0.275 5,580,000 0.2609 1.85%
2022-05-06 0 0.270 0.255 0.270 0.250 0.280 7,363,000 1,971,662 0.2678 0.270 0.255 0.270 0.250 0.280 7,363,000 0.2678 0.00%
2022-05-05 0 0.270 0.270 0.275 0.250 0.320 19,089,000 5,414,460 0.2836 0.270 0.270 0.275 0.250 0.320 19,089,000 0.2836 0.00%
2022-05-04 0 0.270 0.270 0.275 0.265 0.290 5,367,000 1,485,615 0.2768 0.270 0.270 0.275 0.265 0.290 5,367,000 0.2768 -5.26%
2022-05-03 0 0.285 0.285 0.290 0.255 0.310 17,135,000 4,815,100 0.2810 0.285 0.285 0.290 0.255 0.310 17,135,000 0.2810 3.64%
2022-04-29 0 0.275 0.265 0.275 0.203 0.300 84,768,000 22,143,285 0.2612 0.275 0.265 0.275 0.203 0.300 84,768,000 0.2612 35.47%
2022-04-28 0 0.203 0.203 0.205 0.130 0.242 129,720,000 26,440,023 0.2038 0.203 0.203 0.205 0.130 0.242 129,720,000 0.2038 1.50%
2022-04-27 0 0.200 0.196 0.200 0.180 0.660 13,521,000 3,765,591 0.2785 0.200 0.196 0.200 0.180 0.660 13,521,000 0.2785 -68.75%
2022-04-26 0 0.640 0.620 0.640 0.620 0.660 12,228,000 7,808,340 0.6386 0.640 0.620 0.640 0.620 0.660 12,228,000 0.6386 0.00%
2022-04-25 0 0.640 0.640 0.650 0.630 0.660 5,325,000 3,431,490 0.6444 0.640 0.640 0.650 0.630 0.660 5,325,000 0.6444 -1.54%
2022-04-22 0 0.650 0.640 0.650 0.630 0.680 4,461,000 2,879,790 0.6455 0.650 0.640 0.650 0.630 0.680 4,461,000 0.6455 1.56%
2022-04-21 0 0.640 0.630 0.640 0.640 0.660 4,908,000 3,144,840 0.6408 0.640 0.630 0.640 0.640 0.660 4,908,000 0.6408 -1.54%
2022-04-20 0 0.650 0.630 0.650 0.640 0.650 4,668,000 2,988,240 0.6402 0.650 0.630 0.650 0.640 0.650 4,668,000 0.6402 1.56%
2022-04-19 0 0.640 0.630 0.640 0.630 0.650 5,112,000 3,269,550 0.6396 0.640 0.630 0.640 0.630 0.650 5,112,000 0.6396 0.00%
2022-04-14 0 0.640 0.640 0.660 0.630 0.660 8,718,000 5,592,150 0.6414 0.640 0.640 0.660 0.630 0.660 8,718,000 0.6414 0.00%
2022-04-13 0 0.640 0.630 0.660 0.620 0.640 4,962,000 3,078,300 0.6204 0.640 0.630 0.660 0.620 0.640 4,962,000 0.6204 1.59%
2022-04-12 0 0.630 0.620 0.630 0.620 0.650 2,730,000 1,734,210 0.6352 0.630 0.620 0.630 0.620 0.650 2,730,000 0.6352 -1.56%
2022-04-11 0 0.640 0.630 0.640 0.630 0.660 4,062,000 2,605,740 0.6415 0.640 0.630 0.640 0.630 0.660 4,062,000 0.6415 -3.03%
2022-04-08 0 0.660 0.650 0.660 0.640 0.660 4,809,000 3,106,140 0.6459 0.660 0.650 0.660 0.640 0.660 4,809,000 0.6459 1.54%
2022-04-07 0 0.650 0.650 0.660 0.640 0.660 6,687,000 4,354,500 0.6512 0.650 0.650 0.660 0.640 0.660 6,687,000 0.6512 -1.52%
2022-04-06 0 0.660 0.650 0.670 0.660 0.690 6,156,000 4,154,160 0.6748 0.660 0.650 0.670 0.660 0.690 6,156,000 0.6748 -1.49%
2022-04-04 0 0.670 0.660 0.670 0.660 0.680 3,615,000 2,390,100 0.6612 0.670 0.660 0.670 0.660 0.680 3,615,000 0.6612 1.52%
2022-04-01 0 0.660 0.660 0.670 0.660 0.680 3,735,000 2,478,930 0.6637 0.660 0.660 0.670 0.660 0.680 3,735,000 0.6637 0.00%
2022-03-31 0 0.660 0.650 0.660 0.650 0.680 6,690,000 4,426,440 0.6617 0.660 0.650 0.660 0.650 0.680 6,690,000 0.6617 -1.49%
2022-03-30 0 0.670 0.660 0.690 0.660 0.680 4,080,000 2,716,800 0.6659 0.670 0.660 0.690 0.660 0.680 4,080,000 0.6659 1.52%
2022-03-29 0 0.660 0.660 0.680 0.660 0.690 5,922,000 3,955,740 0.6680 0.660 0.660 0.680 0.660 0.690 5,922,000 0.6680 -1.49%
2022-03-28 0 0.670 0.660 0.670 0.660 0.690 6,372,000 4,274,910 0.6709 0.670 0.660 0.670 0.660 0.690 6,372,000 0.6709 1.52%
2022-03-25 0 0.660 0.640 0.660 0.630 0.670 8,133,000 5,320,440 0.6542 0.660 0.640 0.660 0.630 0.670 8,133,000 0.6542 1.54%
2022-03-24 0 0.650 0.640 0.650 0.640 0.690 15,414,000 10,027,710 0.6506 0.650 0.640 0.650 0.640 0.690 15,414,000 0.6506 -1.52%
2022-03-23 0 0.660 0.660 0.670 0.650 0.700 4,563,000 3,083,760 0.6758 0.660 0.660 0.670 0.650 0.700 4,563,000 0.6758 -1.49%
2022-03-22 0 0.670 0.670 0.680 0.650 0.670 5,223,000 3,447,060 0.6600 0.670 0.670 0.680 0.650 0.670 5,223,000 0.6600 0.00%
2022-03-21 0 0.670 0.670 0.700 0.630 0.710 5,175,000 3,470,730 0.6707 0.670 0.670 0.700 0.630 0.710 5,175,000 0.6707 1.52%
2022-03-18 0 0.660 0.660 0.690 0.630 0.690 8,928,000 5,925,900 0.6637 0.660 0.660 0.690 0.630 0.690 8,928,000 0.6637 1.54%
2022-03-17 0 0.650 0.650 0.680 0.640 0.680 4,752,000 3,114,660 0.6554 0.650 0.650 0.680 0.640 0.680 4,752,000 0.6554 1.56%
2022-03-16 0 0.640 0.620 0.640 0.620 0.650 10,017,000 6,380,190 0.6369 0.640 0.620 0.640 0.620 0.650 10,017,000 0.6369 3.23%
2022-03-15 0 0.620 0.620 0.630 0.600 0.630 7,056,000 4,372,050 0.6196 0.620 0.620 0.630 0.600 0.630 7,056,000 0.6196 1.64%
2022-03-14 0 0.610 0.600 0.610 0.600 0.620 6,276,000 3,808,260 0.6068 0.610 0.600 0.610 0.600 0.620 6,276,000 0.6068 -1.61%
2022-03-11 0 0.620 0.620 0.640 0.620 0.660 6,840,000 4,329,750 0.6330 0.620 0.620 0.640 0.620 0.660 6,840,000 0.6330 1.64%
2022-03-10 0 0.610 0.610 0.630 0.610 0.660 4,059,000 2,526,930 0.6225 0.610 0.610 0.630 0.610 0.660 4,059,000 0.6225 -1.61%
2022-03-09 0 0.620 0.600 0.620 0.600 0.620 7,266,000 4,434,270 0.6103 0.620 0.600 0.620 0.600 0.620 7,266,000 0.6103 1.64%
2022-03-08 0 0.610 0.610 0.620 0.610 0.650 5,853,000 3,632,160 0.6206 0.610 0.610 0.620 0.610 0.650 5,853,000 0.6206 0.00%
2022-03-07 0 0.610 0.600 0.610 0.600 0.650 6,078,000 3,740,520 0.6154 0.610 0.600 0.610 0.600 0.650 6,078,000 0.6154 -1.61%
2022-03-04 0 0.620 0.610 0.620 0.590 0.650 3,402,000 2,034,210 0.5979 0.620 0.610 0.620 0.590 0.650 3,402,000 0.5979 5.08%
2022-03-03 0 0.590 0.580 0.590 0.580 0.590 3,621,000 2,116,950 0.5846 0.590 0.580 0.590 0.580 0.590 3,621,000 0.5846 0.00%
2022-03-02 0 0.590 0.580 0.590 0.590 0.630 4,620,000 2,733,690 0.5917 0.590 0.580 0.590 0.590 0.630 4,620,000 0.5917 -3.28%
2022-03-01 0 0.610 0.600 0.610 0.600 0.610 2,871,000 1,729,680 0.6025 0.610 0.600 0.610 0.600 0.610 2,871,000 0.6025 0.00%
2022-02-28 0 0.610 0.600 0.610 0.590 0.630 10,215,000 6,133,200 0.6004 0.610 0.600 0.610 0.590 0.630 10,215,000 0.6004 1.67%
2022-02-25 0 0.600 0.590 0.610 0.600 0.620 4,872,000 2,933,070 0.6020 0.600 0.590 0.610 0.600 0.620 4,872,000 0.6020 1.69%
2022-02-24 0 0.590 0.590 0.600 0.590 0.610 5,277,000 3,177,390 0.6021 0.590 0.590 0.600 0.590 0.610 5,277,000 0.6021 -1.67%
2022-02-23 0 0.600 0.590 0.600 0.590 0.620 5,630,000 3,349,060 0.5949 0.600 0.590 0.600 0.590 0.620 5,630,000 0.5949 0.00%
2022-02-22 0 0.600 0.590 0.600 0.600 0.610 2,779,000 1,670,880 0.6013 0.600 0.590 0.600 0.600 0.610 2,779,000 0.6013 0.00%
2022-02-21 0 0.600 0.590 0.600 0.580 0.620 7,584,000 4,547,430 0.5996 0.600 0.590 0.600 0.580 0.620 7,584,000 0.5996 -1.64%
2022-02-18 0 0.610 0.600 0.610 0.600 0.650 7,842,000 4,812,450 0.6137 0.610 0.600 0.610 0.600 0.650 7,842,000 0.6137 0.00%
2022-02-17 0 0.610 0.610 0.620 0.600 0.640 5,900,000 3,623,530 0.6142 0.610 0.610 0.620 0.600 0.640 5,900,000 0.6142 -1.61%
2022-02-16 0 0.620 0.610 0.620 0.590 0.620 5,309,000 3,173,770 0.5978 0.620 0.610 0.620 0.590 0.620 5,309,000 0.5978 5.08%
2022-02-15 0 0.590 0.580 0.590 0.580 0.590 4,977,000 2,900,010 0.5827 0.590 0.580 0.590 0.580 0.590 4,977,000 0.5827 0.00%
2022-02-14 0 0.590 0.580 0.590 0.560 0.660 9,942,000 5,927,280 0.5962 0.590 0.580 0.590 0.560 0.660 9,942,000 0.5962 -1.67%
2022-02-11 0 0.600 0.590 0.600 0.580 0.600 8,130,000 4,794,300 0.5897 0.600 0.590 0.600 0.580 0.600 8,130,000 0.5897 1.69%
2022-02-10 0 0.590 0.580 0.590 0.580 0.630 5,962,000 3,527,180 0.5916 0.590 0.580 0.590 0.580 0.630 5,962,000 0.5916 0.00%
2022-02-09 0 0.590 0.580 0.590 0.590 0.610 4,278,000 2,530,530 0.5915 0.590 0.580 0.590 0.590 0.610 4,278,000 0.5915 0.00%
2022-02-08 0 0.590 0.580 0.590 0.580 0.610 4,023,000 2,356,950 0.5859 0.590 0.580 0.590 0.580 0.610 4,023,000 0.5859 0.00%
2022-02-07 0 0.590 0.570 0.590 0.570 0.600 2,055,000 1,200,420 0.5841 0.590 0.570 0.590 0.570 0.600 2,055,000 0.5841 0.00%
2022-02-04 0 0.590 0.580 0.590 0.590 0.640 3,750,000 2,252,580 0.6007 0.590 0.580 0.590 0.590 0.640 3,750,000 0.6007 -1.67%
2022-01-31 0 0.600 0.600 0.610 0.600 0.630 2,826,000 1,701,960 0.6023 0.600 0.600 0.610 0.600 0.630 2,826,000 0.6023 -1.64%
2022-01-28 0 0.610 0.600 0.610 0.600 0.640 12,444,000 7,697,760 0.6186 0.610 0.600 0.610 0.600 0.640 12,444,000 0.6186 1.67%
2022-01-27 0 0.600 0.590 0.600 0.590 0.610 6,021,000 3,558,960 0.5911 0.600 0.590 0.600 0.590 0.610 6,021,000 0.5911 0.00%
2022-01-26 0 0.600 0.580 0.600 0.580 0.600 5,562,000 3,281,730 0.5900 0.600 0.580 0.600 0.580 0.600 5,562,000 0.5900 0.00%
2022-01-25 0 0.600 0.580 0.600 0.590 0.600 261,000 156,270 0.5987 0.600 0.580 0.600 0.590 0.600 261,000 0.5987 0.00%
2022-01-24 0 0.600 0.590 0.600 0.590 0.640 987,000 604,380 0.6123 0.600 0.590 0.600 0.590 0.640 987,000 0.6123 0.00%
2022-01-21 0 0.600 0.580 0.600 0.580 0.600 2,781,000 1,637,640 0.5889 0.600 0.580 0.600 0.580 0.600 2,781,000 0.5889 1.69%
2022-01-20 0 0.590 0.580 0.590 0.570 0.620 7,143,000 4,167,000 0.5834 0.590 0.580 0.590 0.570 0.620 7,143,000 0.5834 0.00%
2022-01-19 0 0.590 0.590 0.600 0.570 0.720 3,075,000 1,872,480 0.6089 0.590 0.590 0.600 0.570 0.720 3,075,000 0.6089 -1.67%
2022-01-18 0 0.600 0.600 0.610 0.600 0.660 3,672,000 2,277,420 0.6202 0.600 0.600 0.610 0.600 0.660 3,672,000 0.6202 -4.76%
2022-01-17 0 0.630 0.620 0.630 0.620 0.640 9,285,000 5,773,110 0.6218 0.630 0.620 0.630 0.620 0.640 9,285,000 0.6218 0.00%
2022-01-14 0 0.630 0.610 0.630 0.600 0.640 15,729,000 9,668,610 0.6147 0.630 0.610 0.630 0.600 0.640 15,729,000 0.6147 0.00%
2022-01-13 0 0.630 0.620 0.630 0.610 0.630 9,171,000 5,709,600 0.6226 0.630 0.620 0.630 0.610 0.630 9,171,000 0.6226 0.00%
2022-01-12 0 0.630 0.620 0.630 0.600 0.660 7,267,000 4,565,730 0.6283 0.630 0.620 0.630 0.600 0.660 7,267,000 0.6283 -3.08%
2022-01-11 0 0.650 0.650 0.660 0.620 0.700 6,147,000 3,925,350 0.6386 0.650 0.650 0.660 0.620 0.700 6,147,000 0.6386 3.17%
2022-01-10 0 0.630 0.600 0.630 0.490 0.640 6,690,000 3,705,480 0.5539 0.630 0.600 0.630 0.490 0.640 6,690,000 0.5539 0.00%
2022-01-07 0 0.630 0.610 0.630 0.610 0.630 2,034,000 1,262,370 0.6206 0.630 0.610 0.630 0.610 0.630 2,034,000 0.6206 0.00%
2022-01-06 0 0.630 0.620 0.630 0.610 0.630 2,817,000 1,733,010 0.6152 0.630 0.620 0.630 0.610 0.630 2,817,000 0.6152 0.00%
2022-01-05 0 0.630 0.620 0.630 0.600 0.720 5,502,000 3,558,000 0.6467 0.630 0.620 0.630 0.600 0.720 5,502,000 0.6467 0.00%
2022-01-04 0 0.630 0.620 0.630 0.630 0.640 2,334,000 1,479,630 0.6339 0.630 0.620 0.630 0.630 0.640 2,334,000 0.6339 -1.56%
2022-01-03 0 0.640 0.620 0.650 0.620 0.660 1,107,000 704,250 0.6362 0.640 0.620 0.650 0.620 0.660 1,107,000 0.6362 1.59%
2021-12-31 0 0.630 0.630 0.640 0.630 0.660 2,118,000 1,353,240 0.6389 0.630 0.630 0.640 0.630 0.660 2,118,000 0.6389 -1.56%
2021-12-30 0 0.640 0.630 0.640 0.630 0.660 4,665,000 2,954,910 0.6334 0.640 0.630 0.640 0.630 0.660 4,665,000 0.6334 -1.54%
2021-12-29 0 0.650 0.630 0.650 0.620 0.680 2,517,000 1,631,130 0.6480 0.650 0.630 0.650 0.620 0.680 2,517,000 0.6480 -2.99%
2021-12-28 0 0.670 0.630 0.670 0.610 0.760 6,231,000 4,190,850 0.6726 0.670 0.630 0.670 0.610 0.760 6,231,000 0.6726 1.52%
2021-12-24 0 0.660 0.660 0.700 0.630 0.660 2,580,000 1,641,030 0.6361 0.660 0.660 0.700 0.630 0.660 2,580,000 0.6361 3.13%
2021-12-23 0 0.640 0.620 0.640 0.620 0.640 3,129,000 1,977,000 0.6318 0.640 0.620 0.640 0.620 0.640 3,129,000 0.6318 0.00%
2021-12-22 0 0.640 0.620 0.640 0.620 0.660 3,939,000 2,475,420 0.6284 0.640 0.620 0.640 0.620 0.660 3,939,000 0.6284 0.00%
2021-12-21 0 0.640 0.620 0.640 0.630 0.640 7,317,000 4,624,230 0.6320 0.640 0.620 0.640 0.630 0.640 7,317,000 0.6320 0.00%
2021-12-20 0 0.640 0.630 0.640 0.620 0.660 4,986,000 3,138,510 0.6295 0.640 0.630 0.640 0.620 0.660 4,986,000 0.6295 0.00%
2021-12-17 0 0.640 0.630 0.640 0.640 0.660 2,943,000 1,896,000 0.6442 0.640 0.630 0.640 0.640 0.660 2,943,000 0.6442 -3.03%
2021-12-16 0 0.660 0.660 0.670 0.650 0.700 2,400,000 1,586,760 0.6612 0.660 0.660 0.670 0.650 0.700 2,400,000 0.6612 -1.49%
2021-12-15 0 0.670 0.660 0.670 0.640 0.670 7,365,000 4,786,470 0.6499 0.670 0.660 0.670 0.640 0.670 7,365,000 0.6499 0.00%
2021-12-14 0 0.670 0.650 0.670 0.650 0.690 1,644,000 1,085,820 0.6605 0.670 0.650 0.670 0.650 0.690 1,644,000 0.6605 1.52%
2021-12-13 0 0.660 0.660 0.690 0.660 0.710 3,156,000 2,128,290 0.6744 0.660 0.660 0.690 0.660 0.710 3,156,000 0.6744 -4.35%
2021-12-10 0 0.690 0.680 0.690 0.670 0.710 4,521,000 3,095,760 0.6848 0.690 0.680 0.690 0.670 0.710 4,521,000 0.6848 0.00%
2021-12-09 0 0.690 0.680 0.690 0.690 0.740 4,338,000 3,026,910 0.6978 0.690 0.680 0.690 0.690 0.740 4,338,000 0.6978 -4.17%
2021-12-08 0 0.720 0.700 0.720 0.660 0.720 6,957,000 4,655,490 0.6692 0.720 0.700 0.720 0.660 0.720 6,957,000 0.6692 10.77%
2021-12-07 0 0.650 0.650 0.660 0.640 0.680 2,610,000 1,701,420 0.6519 0.650 0.650 0.660 0.640 0.680 2,610,000 0.6519 -5.80%
2021-12-06 0 0.690 0.680 0.690 0.640 0.710 5,709,000 3,720,840 0.6517 0.690 0.680 0.690 0.640 0.710 5,709,000 0.6517 -2.82%
2021-12-03 0 0.710 0.680 0.710 0.660 0.720 1,062,000 731,250 0.6886 0.710 0.680 0.710 0.660 0.720 1,062,000 0.6886 1.43%
2021-12-02 0 0.700 0.660 0.700 0.670 0.750 1,479,000 1,025,760 0.6935 0.700 0.660 0.700 0.670 0.750 1,479,000 0.6935 -2.78%
2021-12-01 0 0.720 0.700 0.730 0.680 0.770 5,175,000 3,644,670 0.7043 0.720 0.700 0.730 0.680 0.770 5,175,000 0.7043 1.41%
2021-11-30 0 0.710 0.710 0.730 0.710 0.830 5,913,000 4,340,070 0.7340 0.710 0.710 0.730 0.710 0.830 5,913,000 0.7340 -6.58%
2021-11-29 0 0.760 0.760 0.810 0.760 0.910 7,503,000 6,157,770 0.8207 0.760 0.760 0.810 0.760 0.910 7,503,000 0.8207 -12.64%
2021-11-26 0 0.870 0.870 0.900 0.870 0.960 6,285,000 5,757,360 0.9160 0.870 0.870 0.900 0.870 0.960 6,285,000 0.9160 -9.37%
2021-11-25 0 0.960 0.940 0.960 0.930 0.970 5,943,000 5,650,110 0.9507 0.960 0.940 0.960 0.930 0.970 5,943,000 0.9507 2.13%
2021-11-24 0 0.940 0.930 0.940 0.920 0.960 2,676,000 2,513,670 0.9393 0.940 0.930 0.940 0.920 0.960 2,676,000 0.9393 1.08%
2021-11-23 0 0.930 0.930 0.940 0.920 0.970 15,333,000 14,627,010 0.9540 0.930 0.930 0.940 0.920 0.970 15,333,000 0.9540 -4.12%
2021-11-22 0 0.970 0.960 0.970 0.960 0.990 2,787,000 2,698,140 0.9681 0.970 0.960 0.970 0.960 0.990 2,787,000 0.9681 0.00%
2021-11-19 0 0.970 0.970 0.980 0.960 1.030 8,748,000 8,507,550 0.9725 0.970 0.970 0.980 0.960 1.030 8,748,000 0.9725 -3.00%
2021-11-18 0 1.000 0.990 1.000 0.990 1.080 3,711,000 3,741,990 1.0084 1.000 0.990 1.000 0.990 1.080 3,711,000 1.0084 -4.76%
2021-11-17 0 1.050 1.040 1.050 1.050 1.110 3,705,000 3,932,730 1.0615 1.050 1.040 1.050 1.050 1.110 3,705,000 1.0615 -2.78%
2021-11-16 0 1.080 1.070 1.080 1.050 1.110 8,259,000 8,859,090 1.0727 1.080 1.070 1.080 1.050 1.110 8,259,000 1.0727 0.00%
2021-11-15 0 1.080 1.080 1.090 1.070 1.150 3,261,000 3,569,100 1.0945 1.080 1.080 1.090 1.070 1.150 3,261,000 1.0945 -1.82%
2021-11-12 0 1.100 1.070 1.100 1.060 1.110 10,836,000 11,613,930 1.0718 1.100 1.070 1.100 1.060 1.110 10,836,000 1.0718 3.77%
2021-11-11 0 1.060 1.060 1.070 1.050 1.120 4,197,000 4,482,930 1.0681 1.060 1.060 1.070 1.050 1.120 4,197,000 1.0681 0.00%
2021-11-10 0 1.060 1.050 1.070 1.050 1.080 3,159,000 3,338,820 1.0569 1.060 1.050 1.070 1.050 1.080 3,159,000 1.0569 0.95%
2021-11-09 0 1.050 1.050 1.060 1.010 1.060 5,748,000 5,931,240 1.0319 1.050 1.050 1.060 1.010 1.060 5,748,000 1.0319 -0.94%
2021-11-08 0 1.060 1.030 1.060 1.030 1.090 5,100,000 5,337,780 1.0466 1.060 1.030 1.060 1.030 1.090 5,100,000 1.0466 3.92%
2021-11-05 0 1.020 1.020 1.040 1.020 1.050 3,606,000 3,726,480 1.0334 1.020 1.020 1.040 1.020 1.050 3,606,000 1.0334 -0.97%
2021-11-04 0 1.030 1.030 1.040 1.020 1.060 3,867,000 3,996,480 1.0335 1.030 1.030 1.040 1.020 1.060 3,867,000 1.0335 0.00%
2021-11-03 0 1.030 1.020 1.030 1.010 1.090 6,882,000 7,098,330 1.0314 1.030 1.020 1.030 1.010 1.090 6,882,000 1.0314 1.98%
2021-11-02 0 1.010 1.010 1.020 0.980 1.020 5,775,000 5,754,900 0.9965 1.010 1.010 1.020 0.980 1.020 5,775,000 0.9965 1.00%
2021-11-01 0 1.000 0.990 1.000 0.970 1.000 6,660,000 6,540,270 0.9820 1.000 0.990 1.000 0.970 1.000 6,660,000 0.9820 2.04%
2021-10-29 0 0.980 0.980 0.990 0.960 1.050 10,194,000 10,051,860 0.9861 0.980 0.980 0.990 0.960 1.050 10,194,000 0.9861 0.00%
2021-10-28 0 0.980 0.980 0.990 0.980 1.020 3,429,000 3,378,120 0.9852 0.980 0.980 0.990 0.980 1.020 3,429,000 0.9852 0.00%
2021-10-27 0 0.980 0.980 0.990 0.950 0.990 3,357,000 3,227,790 0.9615 0.980 0.980 0.990 0.950 0.990 3,357,000 0.9615 1.03%
2021-10-26 0 0.970 0.970 0.980 0.940 0.980 3,102,000 2,962,050 0.9549 0.970 0.970 0.980 0.940 0.980 3,102,000 0.9549 0.00%
2021-10-25 0 0.970 0.970 0.990 0.950 1.020 3,315,000 3,204,870 0.9668 0.970 0.970 0.990 0.950 1.020 3,315,000 0.9668 0.00%
2021-10-22 0 0.970 0.970 0.980 0.950 1.000 4,764,000 4,589,460 0.9634 0.970 0.970 0.980 0.950 1.000 4,764,000 0.9634 4.30%
2021-10-21 0 0.930 0.930 0.980 0.920 0.960 5,007,000 4,704,450 0.9396 0.930 0.930 0.980 0.920 0.960 5,007,000 0.9396 0.00%
2021-10-20 0 0.930 0.930 0.950 0.910 1.000 3,303,000 3,067,860 0.9288 0.930 0.930 0.950 0.910 1.000 3,303,000 0.9288 0.00%
2021-10-19 0 0.930 0.930 0.940 0.900 0.950 4,998,000 4,633,530 0.9271 0.930 0.930 0.940 0.900 0.950 4,998,000 0.9271 -3.12%
2021-10-18 0 0.960 0.950 0.960 0.940 0.970 1,767,000 1,682,370 0.9521 0.960 0.950 0.960 0.940 0.970 1,767,000 0.9521 -2.04%
2021-10-15 0 0.980 0.960 0.980 0.960 1.000 2,526,000 2,449,050 0.9695 0.980 0.960 0.980 0.960 1.000 2,526,000 0.9695 1.03%
2021-10-12 0 0.970 0.970 0.980 0.950 1.000 8,010,000 7,732,590 0.9654 0.970 0.970 0.980 0.950 1.000 8,010,000 0.9654 -2.02%
2021-10-11 0 0.990 0.980 0.990 0.940 1.010 4,056,000 3,914,550 0.9651 0.990 0.980 0.990 0.940 1.010 4,056,000 0.9651 1.02%
2021-10-08 0 0.980 0.960 0.980 0.970 1.030 9,051,000 8,848,770 0.9777 0.980 0.960 0.980 0.970 1.030 9,051,000 0.9777 -1.01%
2021-10-07 0 0.990 0.970 0.990 0.980 1.050 1,890,000 1,871,010 0.9900 0.990 0.970 0.990 0.980 1.050 1,890,000 0.9900 -1.00%
2021-10-06 0 1.000 0.990 1.000 0.970 1.050 2,643,000 2,644,530 1.0006 1.000 0.990 1.000 0.970 1.050 2,643,000 1.0006 -3.85%
2021-10-05 0 1.040 1.030 1.040 1.040 1.130 6,915,000 7,268,550 1.0511 1.040 1.030 1.040 1.040 1.130 6,915,000 1.0511 -3.70%
2021-10-04 0 1.080 1.080 1.130 1.080 1.170 2,460,000 2,784,780 1.1320 1.080 1.080 1.130 1.080 1.170 2,460,000 1.1320 -0.92%
2021-09-30 0 1.090 1.090 1.120 1.080 1.120 6,003,000 6,613,620 1.1017 1.090 1.090 1.120 1.080 1.120 6,003,000 1.1017 0.93%
2021-09-29 0 1.080 1.080 1.090 1.060 1.100 5,469,000 5,853,510 1.0703 1.080 1.080 1.090 1.060 1.100 5,469,000 1.0703 0.00%
2021-09-28 0 1.080 1.060 1.080 1.050 1.080 4,275,000 4,515,990 1.0564 1.080 1.060 1.080 1.050 1.080 4,275,000 1.0564 1.89%
2021-09-27 0 1.060 1.060 1.100 1.060 1.100 5,133,000 5,548,200 1.0809 1.060 1.060 1.100 1.060 1.100 5,133,000 1.0809 -1.85%
2021-09-24 0 1.080 1.060 1.080 1.060 1.100 1,911,000 2,049,270 1.0724 1.080 1.060 1.080 1.060 1.100 1,911,000 1.0724 0.00%
2021-09-23 0 1.080 1.070 1.080 1.060 1.130 2,655,000 2,858,160 1.0765 1.080 1.070 1.080 1.060 1.130 2,655,000 1.0765 -0.92%
2021-09-21 0 1.090 1.080 1.090 1.070 1.170 2,088,000 2,266,830 1.0856 1.090 1.080 1.090 1.070 1.170 2,088,000 1.0856 1.87%
2021-09-20 0 1.070 1.050 1.070 1.060 1.110 2,190,000 2,358,750 1.0771 1.070 1.050 1.070 1.060 1.110 2,190,000 1.0771 -3.60%
2021-09-17 0 1.110 1.110 1.120 1.100 1.120 2,373,000 2,627,910 1.1074 1.110 1.110 1.120 1.100 1.120 2,373,000 1.1074 -0.89%
2021-09-16 0 1.120 1.100 1.120 1.090 1.150 5,133,000 5,709,000 1.1122 1.120 1.100 1.120 1.090 1.150 5,133,000 1.1122 -0.88%
2021-09-15 0 1.130 1.120 1.130 1.130 1.170 5,700,000 6,476,040 1.1361 1.130 1.120 1.130 1.130 1.170 5,700,000 1.1361 -2.59%
2021-09-14 0 1.160 1.160 1.180 1.130 1.200 4,233,000 4,913,790 1.1608 1.160 1.160 1.180 1.130 1.200 4,233,000 1.1608 -1.69%
2021-09-13 0 1.180 1.160 1.200 1.150 1.180 3,696,000 4,287,360 1.1600 1.180 1.160 1.200 1.150 1.180 3,696,000 1.1600 1.72%
2021-09-10 0 1.160 1.150 1.160 1.140 1.180 4,230,000 4,897,620 1.1578 1.160 1.150 1.160 1.140 1.180 4,230,000 1.1578 0.00%
2021-09-09 0 1.160 1.150 1.160 1.140 1.190 3,933,000 4,527,960 1.1513 1.160 1.150 1.160 1.140 1.190 3,933,000 1.1513 0.87%
2021-09-08 0 1.150 1.150 1.160 1.100 1.170 4,764,000 5,448,060 1.1436 1.150 1.150 1.160 1.100 1.170 4,764,000 1.1436 -1.71%
2021-09-07 0 1.170 1.150 1.170 1.140 1.220 615,000 729,900 1.1868 1.170 1.150 1.170 1.140 1.220 615,000 1.1868 -3.31%
2021-09-06 0 1.210 1.200 1.220 1.200 1.250 2,739,000 3,318,480 1.2116 1.210 1.200 1.220 1.200 1.250 2,739,000 1.2116 0.83%
2021-09-03 0 1.200 1.180 1.200 1.170 1.200 2,490,000 2,939,880 1.1807 1.200 1.180 1.200 1.170 1.200 2,490,000 1.1807 1.69%
2021-09-02 0 1.180 1.180 1.190 1.160 1.190 5,052,000 5,924,070 1.1726 1.180 1.180 1.190 1.160 1.190 5,052,000 1.1726 0.85%
2021-09-01 0 1.170 1.150 1.170 1.140 1.170 6,636,000 7,686,480 1.1583 1.170 1.150 1.170 1.140 1.170 6,636,000 1.1583 3.54%
2021-08-31 0 1.130 1.130 1.140 1.120 1.150 4,809,000 5,408,280 1.1246 1.130 1.130 1.140 1.120 1.150 4,809,000 1.1246 0.89%
2021-08-30 0 1.120 1.100 1.120 1.100 1.120 2,352,000 2,606,070 1.1080 1.120 1.100 1.120 1.100 1.120 2,352,000 1.1080 1.82%
2021-08-27 0 1.100 1.100 1.120 1.090 1.120 4,362,000 4,825,530 1.1063 1.100 1.100 1.120 1.090 1.120 4,362,000 1.1063 0.92%
2021-08-26 0 1.090 1.090 1.100 1.070 1.110 7,359,000 8,016,090 1.0893 1.090 1.090 1.100 1.070 1.110 7,359,000 1.0893 0.93%
2021-08-25 0 1.080 1.070 1.080 1.080 1.160 15,981,000 18,049,560 1.1294 1.080 1.070 1.080 1.080 1.160 15,981,000 1.1294 -3.57%
2021-08-24 0 1.120 1.110 1.120 1.090 1.130 2,574,000 2,872,560 1.1160 1.120 1.110 1.120 1.090 1.130 2,574,000 1.1160 2.75%
2021-08-23 0 1.090 1.070 1.090 1.070 1.100 13,635,000 14,740,020 1.0810 1.090 1.070 1.090 1.070 1.100 13,635,000 1.0810 -0.91%
2021-08-20 0 1.100 1.100 1.110 1.070 1.120 8,430,000 9,195,870 1.0909 1.100 1.100 1.110 1.070 1.120 8,430,000 1.0909 -1.79%
2021-08-19 0 1.120 1.110 1.130 1.120 1.130 1,962,000 2,198,820 1.1207 1.120 1.110 1.130 1.120 1.130 1,962,000 1.1207 -0.88%
2021-08-18 0 1.130 1.130 1.170 1.130 1.190 5,289,000 6,104,640 1.1542 1.130 1.130 1.170 1.130 1.190 5,289,000 1.1542 -0.88%
2021-08-17 0 1.140 1.130 1.140 1.120 1.150 5,343,000 6,020,280 1.1268 1.140 1.130 1.140 1.120 1.150 5,343,000 1.1268 -0.87%
2021-08-16 0 1.150 1.140 1.150 1.100 1.150 3,471,000 3,884,340 1.1191 1.150 1.140 1.150 1.100 1.150 3,471,000 1.1191 1.77%
2021-08-13 0 1.130 1.130 1.140 1.070 1.130 2,817,000 3,105,930 1.1026 1.130 1.130 1.140 1.070 1.130 2,817,000 1.1026 2.73%
2021-08-12 0 1.100 1.090 1.100 1.080 1.180 3,174,000 3,509,460 1.1057 1.100 1.090 1.100 1.080 1.180 3,174,000 1.1057 -7.56%
2021-08-11 0 1.190 1.190 1.200 1.170 1.190 2,676,000 3,148,530 1.1766 1.190 1.190 1.200 1.170 1.190 2,676,000 1.1766 0.85%
2021-08-10 0 1.180 1.140 1.180 1.110 1.180 5,004,000 5,708,940 1.1409 1.180 1.140 1.180 1.110 1.180 5,004,000 1.1409 4.42%
2021-08-09 0 1.130 1.120 1.140 1.120 1.170 2,748,000 3,125,310 1.1373 1.130 1.120 1.140 1.120 1.170 2,748,000 1.1373 0.00%
2021-08-06 0 1.130 1.130 1.150 1.120 1.150 6,336,000 7,198,260 1.1361 1.130 1.130 1.150 1.120 1.150 6,336,000 1.1361 0.00%
2021-08-05 0 1.130 1.130 1.150 1.130 1.170 6,429,000 7,410,000 1.1526 1.130 1.130 1.150 1.130 1.170 6,429,000 1.1526 -1.74%
2021-08-04 0 1.150 1.130 1.150 1.100 1.150 2,706,000 3,045,720 1.1255 1.150 1.130 1.150 1.100 1.150 2,706,000 1.1255 0.00%
2021-08-03 0 1.150 1.150 1.160 1.090 1.150 4,506,000 5,006,040 1.1110 1.150 1.150 1.160 1.090 1.150 4,506,000 1.1110 3.60%
2021-08-02 0 1.110 1.100 1.110 1.080 1.150 11,625,000 12,699,090 1.0924 1.110 1.100 1.110 1.080 1.150 11,625,000 1.0924 -1.77%
2021-07-30 0 1.130 1.130 1.150 1.080 1.130 4,290,000 4,699,740 1.0955 1.130 1.130 1.150 1.080 1.130 4,290,000 1.0955 2.73%
2021-07-29 0 1.100 1.080 1.120 1.070 1.150 5,127,000 5,575,260 1.0874 1.100 1.080 1.120 1.070 1.150 5,127,000 1.0874 1.85%
2021-07-28 0 1.080 1.070 1.080 1.060 1.090 3,633,000 3,886,110 1.0697 1.080 1.070 1.080 1.060 1.090 3,633,000 1.0697 0.00%
2021-07-27 0 1.080 1.070 1.080 1.080 1.200 7,707,000 8,658,840 1.1235 1.080 1.070 1.080 1.080 1.200 7,707,000 1.1235 -6.09%
2021-07-26 0 1.150 1.140 1.150 1.150 1.240 2,472,000 2,907,210 1.1761 1.150 1.140 1.150 1.150 1.240 2,472,000 1.1761 -6.50%
2021-07-23 0 1.230 1.200 1.230 1.190 1.230 6,750,000 8,144,460 1.2066 1.230 1.200 1.230 1.190 1.230 6,750,000 1.2066 2.50%
2021-07-22 0 1.200 1.200 1.220 1.180 1.250 4,968,000 5,988,600 1.2054 1.200 1.200 1.220 1.180 1.250 4,968,000 1.2054 0.00%
2021-07-21 0 1.200 1.200 1.220 1.200 1.280 6,399,000 7,907,700 1.2358 1.200 1.200 1.220 1.200 1.280 6,399,000 1.2358 -3.23%
2021-07-20 0 1.240 1.240 1.280 1.230 1.290 11,781,000 14,655,660 1.2440 1.240 1.240 1.280 1.230 1.290 11,781,000 1.2440 0.00%
2021-07-19 0 1.240 1.240 1.260 1.230 1.260 9,876,000 12,315,630 1.2470 1.240 1.240 1.260 1.230 1.260 9,876,000 1.2470 0.00%
2021-07-16 0 1.240 1.230 1.240 1.210 1.240 11,976,000 14,660,940 1.2242 1.240 1.230 1.240 1.210 1.240 11,976,000 1.2242 0.81%
2021-07-15 0 1.230 1.210 1.230 1.200 1.230 3,429,000 4,156,230 1.2121 1.230 1.210 1.230 1.200 1.230 3,429,000 1.2121 2.50%
2021-07-14 0 1.200 1.190 1.200 1.190 1.220 3,453,000 4,151,340 1.2022 1.200 1.190 1.200 1.190 1.220 3,453,000 1.2022 0.00%
2021-07-13 0 1.200 1.180 1.210 1.180 1.240 5,592,000 6,713,730 1.2006 1.200 1.180 1.210 1.180 1.240 5,592,000 1.2006 0.00%
2021-07-12 0 1.200 1.200 1.220 1.170 1.230 3,306,000 3,971,880 1.2014 1.200 1.200 1.220 1.170 1.230 3,306,000 1.2014 0.00%
2021-07-09 0 1.200 1.200 1.220 1.150 1.200 4,533,000 5,314,860 1.1725 1.200 1.200 1.220 1.150 1.200 4,533,000 1.1725 0.84%
2021-07-08 0 1.190 1.190 1.200 1.110 1.210 2,679,000 3,131,730 1.1690 1.190 1.190 1.200 1.110 1.210 2,679,000 1.1690 -0.83%
2021-07-07 0 1.200 1.200 1.210 1.140 1.220 2,190,000 2,574,720 1.1757 1.200 1.200 1.210 1.140 1.220 2,190,000 1.1757 0.00%
2021-07-06 0 1.200 1.200 1.220 1.170 1.240 1,116,000 1,340,880 1.2015 1.200 1.200 1.220 1.170 1.240 1,116,000 1.2015 -2.44%
2021-07-05 0 1.230 1.220 1.230 1.230 1.290 3,519,000 4,419,060 1.2558 1.230 1.220 1.230 1.230 1.290 3,519,000 1.2558 -3.91%
2021-07-02 0 1.280 1.270 1.280 1.230 1.280 6,330,000 7,920,540 1.2513 1.280 1.270 1.280 1.230 1.280 6,330,000 1.2513 0.79%
2021-06-30 0 1.270 1.250 1.270 1.220 1.290 7,146,000 9,049,950 1.2664 1.270 1.250 1.270 1.220 1.290 7,146,000 1.2664 0.00%
2021-06-29 0 1.270 1.270 1.300 1.270 1.310 9,036,000 11,659,740 1.2904 1.270 1.270 1.300 1.270 1.310 9,036,000 1.2904 -3.79%
2021-06-28 0 1.320 1.310 1.320 1.270 1.320 7,818,000 10,092,120 1.2909 1.320 1.310 1.320 1.270 1.320 7,818,000 1.2909 3.13%
2021-06-25 0 1.280 1.270 1.280 1.250 1.280 9,378,000 11,883,390 1.2672 1.280 1.270 1.280 1.250 1.280 9,378,000 1.2672 0.79%
2021-06-24 0 1.270 1.260 1.270 1.250 1.270 10,356,000 13,058,220 1.2609 1.270 1.260 1.270 1.250 1.270 10,356,000 1.2609 0.79%
2021-06-23 0 1.260 1.240 1.260 1.230 1.270 9,498,000 11,873,310 1.2501 1.260 1.240 1.260 1.230 1.270 9,498,000 1.2501 0.80%
2021-06-22 0 1.250 1.240 1.250 1.250 1.280 13,770,000 17,322,030 1.2580 1.250 1.240 1.250 1.250 1.280 13,770,000 1.2580 0.00%
2021-06-21 0 1.250 1.230 1.250 1.220 1.250 25,752,000 31,841,910 1.2365 1.250 1.230 1.250 1.220 1.250 25,752,000 1.2365 2.46%
2021-06-18 0 1.220 1.210 1.220 1.210 1.250 16,245,000 19,757,430 1.2162 1.220 1.210 1.220 1.210 1.250 16,245,000 1.2162 -0.81%
2021-06-17 0 1.230 1.230 1.240 1.200 1.230 1,203,000 1,460,490 1.2140 1.230 1.230 1.240 1.200 1.230 1,203,000 1.2140 0.82%
2021-06-16 0 1.220 1.210 1.230 1.170 1.250 1,680,000 2,065,020 1.2292 1.220 1.210 1.230 1.170 1.250 1,680,000 1.2292 -2.40%
2021-06-15 0 1.250 1.230 1.250 1.230 1.270 4,218,000 5,222,850 1.2382 1.250 1.230 1.250 1.230 1.270 4,218,000 1.2382 0.00%
2021-06-11 0 1.250 1.240 1.250 1.220 1.290 5,799,000 7,207,860 1.2429 1.250 1.240 1.250 1.220 1.290 5,799,000 1.2429 -0.79%
2021-06-10 0 1.260 1.250 1.270 1.240 1.270 4,197,000 5,291,700 1.2608 1.260 1.250 1.270 1.240 1.270 4,197,000 1.2608 1.61%
2021-06-09 0 1.240 1.230 1.250 1.220 1.280 4,461,000 5,532,390 1.2402 1.240 1.230 1.250 1.220 1.280 4,461,000 1.2402 0.00%
2021-06-08 0 1.240 1.230 1.250 1.240 1.270 2,214,000 2,774,970 1.2534 1.240 1.230 1.250 1.240 1.270 2,214,000 1.2534 0.81%
2021-06-07 0 1.230 1.230 1.250 1.210 1.250 2,517,000 3,091,500 1.2282 1.230 1.230 1.250 1.210 1.250 2,517,000 1.2282 0.82%
2021-06-04 0 1.220 1.210 1.220 1.200 1.250 6,804,000 8,237,190 1.2106 1.220 1.210 1.220 1.200 1.250 6,804,000 1.2106 1.67%
2021-06-03 0 1.200 1.190 1.200 1.190 1.240 4,788,000 5,789,550 1.2092 1.200 1.190 1.200 1.190 1.240 4,788,000 1.2092 -1.64%
2021-06-02 0 1.220 1.220 1.260 1.180 1.290 2,826,000 3,527,370 1.2482 1.220 1.220 1.260 1.180 1.290 2,826,000 1.2482 1.67%
2021-06-01 0 1.200 1.200 1.210 1.080 1.210 7,245,000 8,184,450 1.1297 1.200 1.200 1.210 1.080 1.210 7,245,000 1.1297 0.00%
2021-05-31 0 1.200 1.180 1.200 1.160 1.240 4,086,000 4,877,130 1.1936 1.200 1.180 1.200 1.160 1.240 4,086,000 1.1936 -0.83%
2021-05-28 0 1.210 1.200 1.210 1.140 1.260 4,533,000 5,422,050 1.1961 1.210 1.200 1.210 1.140 1.260 4,533,000 1.1961 -1.63%
2021-05-27 0 1.230 1.220 1.230 1.230 1.320 7,218,000 9,035,010 1.2517 1.230 1.220 1.230 1.230 1.320 7,218,000 1.2517 -2.38%
2021-05-26 0 1.260 1.240 1.260 1.150 1.360 3,429,000 4,179,570 1.2189 1.260 1.240 1.260 1.150 1.360 3,429,000 1.2189 -3.08%
2021-05-25 0 1.300 1.270 1.310 1.180 1.370 2,667,000 3,379,350 1.2671 1.300 1.270 1.310 1.180 1.370 2,667,000 1.2671 -2.26%
2021-05-24 0 1.330 1.330 1.380 1.330 1.530 1,290,000 1,785,960 1.3845 1.330 1.330 1.380 1.330 1.530 1,290,000 1.3845 -11.33%
2021-05-21 0 1.500 1.500 1.530 1.480 1.520 2,661,000 4,018,200 1.5100 1.500 1.500 1.530 1.480 1.520 2,661,000 1.5100 1.35%
2021-05-20 0 1.480 1.460 1.480 1.410 1.490 2,403,000 3,472,590 1.4451 1.480 1.460 1.480 1.410 1.490 2,403,000 1.4451 4.23%
2021-05-18 0 1.420 1.400 1.420 1.390 1.430 1,971,000 2,774,250 1.4075 1.420 1.400 1.420 1.390 1.430 1,971,000 1.4075 1.43%
2021-05-17 0 1.400 1.380 1.400 1.390 1.420 1,833,000 2,550,810 1.3916 1.400 1.380 1.400 1.390 1.420 1,833,000 1.3916 0.00%
2021-05-14 0 1.400 1.380 1.400 1.390 1.410 1,470,000 2,050,230 1.3947 1.400 1.380 1.400 1.390 1.410 1,470,000 1.3947 0.00%
2021-05-13 0 1.400 1.400 1.410 1.380 1.440 3,696,000 5,169,540 1.3987 1.400 1.400 1.410 1.380 1.440 3,696,000 1.3987 0.00%
2021-05-12 0 1.400 1.400 1.410 1.380 1.450 2,838,000 3,985,860 1.4045 1.400 1.400 1.410 1.380 1.450 2,838,000 1.4045 0.00%
2021-05-11 0 1.400 1.400 1.430 1.380 1.430 3,348,000 4,692,330 1.4015 1.400 1.400 1.430 1.380 1.430 3,348,000 1.4015 0.00%
2021-05-10 0 1.400 1.400 1.430 1.400 1.450 3,459,000 4,908,870 1.4192 1.400 1.400 1.430 1.400 1.450 3,459,000 1.4192 0.00%
2021-05-07 0 1.400 1.380 1.420 1.370 1.450 4,698,000 6,555,390 1.3954 1.400 1.380 1.420 1.370 1.450 4,698,000 1.3954 0.00%
2021-05-06 0 1.400 1.400 1.430 1.330 1.400 2,115,000 2,915,520 1.3785 1.400 1.400 1.430 1.330 1.400 2,115,000 1.3785 3.70%
2021-05-05 0 1.350 1.340 1.350 1.350 1.470 1,194,000 1,687,200 1.4131 1.350 1.340 1.350 1.350 1.470 1,194,000 1.4131 -3.57%
2021-05-04 0 1.400 1.380 1.400 1.360 1.420 603,000 841,140 1.3949 1.400 1.380 1.400 1.360 1.420 603,000 1.3949 3.70%
2021-05-03 0 1.350 1.350 1.440 1.200 1.350 420,000 526,710 1.2541 1.350 1.350 1.440 1.200 1.350 420,000 1.2541 3.05%
2021-04-30 0 1.310 1.310 1.340 1.220 1.390 675,000 876,120 1.2980 1.310 1.310 1.340 1.220 1.390 675,000 1.2980 -5.07%
2021-04-29 0 1.380 1.350 1.380 1.380 1.520 957,000 1,376,160 1.4380 1.380 1.350 1.380 1.380 1.520 957,000 1.4380 -6.76%
2021-04-28 0 1.480 1.440 1.520 1.410 1.510 960,000 1,395,030 1.4532 1.480 1.440 1.520 1.410 1.510 960,000 1.4532 0.00%
2021-04-27 0 1.480 1.460 1.490 1.430 1.520 837,000 1,223,985 1.4623 1.480 1.460 1.490 1.430 1.520 837,000 1.4623 0.68%
2021-04-26 0 1.470 1.450 1.470 1.400 1.520 492,000 712,230 1.4476 1.470 1.450 1.470 1.400 1.520 492,000 1.4476 -2.00%
2021-04-23 0 1.500 1.490 1.500 1.480 1.570 645,000 959,760 1.4880 1.500 1.490 1.500 1.480 1.570 645,000 1.4880 0.00%
2021-04-22 0 1.500 1.500 1.510 1.500 1.550 1,353,000 2,048,490 1.5140 1.500 1.500 1.510 1.500 1.550 1,353,000 1.5140 -1.96%
2021-04-21 0 1.530 1.530 1.570 1.530 1.580 1,872,000 2,911,020 1.5550 1.530 1.530 1.570 1.530 1.580 1,872,000 1.5550 -2.55%
2021-04-20 0 1.570 1.560 1.570 1.560 1.590 2,268,000 3,590,640 1.5832 1.570 1.560 1.570 1.560 1.590 2,268,000 1.5832 -1.26%
2021-04-19 0 1.590 1.580 1.590 1.560 1.590 699,000 1,107,630 1.5846 1.590 1.580 1.590 1.560 1.590 699,000 1.5846 -0.62%
2021-04-16 0 1.600 1.580 1.600 1.550 1.600 2,301,000 3,598,860 1.5640 1.600 1.580 1.600 1.550 1.600 2,301,000 1.5640 1.91%
2021-04-15 0 1.570 1.560 1.570 1.550 1.580 2,067,000 3,231,780 1.5635 1.570 1.560 1.570 1.550 1.580 2,067,000 1.5635 -0.63%
2021-04-14 0 1.580 1.570 1.580 1.580 1.610 3,564,000 5,658,120 1.5876 1.580 1.570 1.580 1.580 1.610 3,564,000 1.5876 -1.25%
2021-04-13 0 1.600 1.580 1.600 1.580 1.600 2,325,000 3,686,460 1.5856 1.600 1.580 1.600 1.580 1.600 2,325,000 1.5856 0.00%
2021-04-12 0 1.600 1.590 1.600 1.570 1.610 654,000 1,040,130 1.5904 1.600 1.590 1.600 1.570 1.610 654,000 1.5904 0.00%
2021-04-09 0 1.600 1.590 1.600 1.580 1.620 9,024,000 14,356,800 1.5910 1.600 1.590 1.600 1.580 1.620 9,024,000 1.5910 0.00%
2021-04-08 0 1.600 1.600 1.610 1.580 1.640 3,945,000 6,298,680 1.5966 1.600 1.600 1.610 1.580 1.640 3,945,000 1.5966 0.00%
2021-04-07 0 1.600 1.590 1.600 1.590 1.630 2,637,000 4,234,260 1.6057 1.600 1.590 1.600 1.590 1.630 2,637,000 1.6057 -3.03%
2021-04-01 0 1.650 1.640 1.650 1.620 1.660 4,146,000 6,786,180 1.6368 1.650 1.640 1.650 1.620 1.660 4,146,000 1.6368 0.00%
2021-03-31 0 1.650 1.630 1.650 1.590 1.650 9,579,000 15,370,020 1.6046 1.650 1.630 1.650 1.590 1.650 9,579,000 1.6046 3.12%
2021-03-30 0 1.600 1.600 1.650 1.590 1.630 7,815,000 12,524,490 1.6026 1.600 1.600 1.650 1.590 1.630 7,815,000 1.6026 0.00%
2021-03-29 0 1.600 1.600 1.640 1.590 1.630 7,665,000 12,292,080 1.6037 1.600 1.600 1.640 1.590 1.630 7,665,000 1.6037 0.00%
2021-03-26 0 1.600 1.590 1.600 1.580 1.600 930,000 1,478,520 1.5898 1.600 1.590 1.600 1.580 1.600 930,000 1.5898 0.00%
2021-03-25 0 1.600 1.580 1.600 1.580 1.600 813,000 1,293,150 1.5906 1.600 1.580 1.600 1.580 1.600 813,000 1.5906 0.00%
2021-03-24 0 1.600 1.580 1.650 1.570 1.640 6,396,000 10,151,190 1.5871 1.600 1.580 1.650 1.570 1.640 6,396,000 1.5871 0.63%
2021-03-23 0 1.590 1.590 1.600 1.530 1.650 5,805,000 9,050,010 1.5590 1.590 1.590 1.600 1.530 1.650 5,805,000 1.5590 0.00%
2021-03-22 0 1.590 1.570 1.590 1.530 1.590 1,611,000 2,506,980 1.5562 1.590 1.570 1.590 1.530 1.590 1,611,000 1.5562 -0.62%
2021-03-19 0 1.600 1.580 1.600 1.580 1.600 1,323,000 2,100,720 1.5878 1.600 1.580 1.600 1.580 1.600 1,323,000 1.5878 0.00%
2021-03-18 0 1.600 1.580 1.600 1.570 1.690 2,232,000 3,617,760 1.6209 1.600 1.580 1.600 1.570 1.690 2,232,000 1.6209 -2.44%
2021-03-17 0 1.640 1.620 1.650 1.600 1.640 2,247,000 3,608,640 1.6060 1.640 1.620 1.650 1.600 1.640 2,247,000 1.6060 2.50%
2021-03-16 0 1.600 1.590 1.600 1.590 1.610 1,719,000 2,748,270 1.5988 1.600 1.590 1.600 1.590 1.610 1,719,000 1.5988 0.00%
2021-03-15 0 1.600 1.590 1.600 1.590 1.600 1,866,000 2,968,200 1.5907 1.600 1.590 1.600 1.590 1.600 1,866,000 1.5907 -0.62%
2021-03-12 0 1.610 1.590 1.610 1.590 1.610 2,163,000 3,458,730 1.5990 1.610 1.590 1.610 1.590 1.610 2,163,000 1.5990 0.62%
2021-03-11 0 1.600 1.590 1.600 1.590 1.600 5,646,000 9,030,360 1.5994 1.600 1.590 1.600 1.590 1.600 5,646,000 1.5994 0.00%
2021-03-10 0 1.600 1.580 1.600 1.590 1.600 7,533,000 11,978,310 1.5901 1.600 1.580 1.600 1.590 1.600 7,533,000 1.5901 -0.62%
2021-03-09 0 1.610 1.600 1.610 1.590 1.680 8,358,000 13,393,890 1.6025 1.610 1.600 1.610 1.590 1.680 8,358,000 1.6025 0.62%
2021-03-08 0 1.600 1.600 1.620 1.590 1.630 12,129,000 19,524,090 1.6097 1.600 1.600 1.620 1.590 1.630 12,129,000 1.6097 0.00%
2021-03-05 0 1.600 1.580 1.600 1.580 1.600 11,706,000 18,614,490 1.5902 1.600 1.580 1.600 1.580 1.600 11,706,000 1.5902 0.00%
2021-03-04 0 1.600 1.580 1.600 1.570 1.590 6,801,000 10,751,880 1.5809 1.600 1.580 1.600 1.570 1.590 6,801,000 1.5809 0.00%
2021-03-03 0 1.600 1.580 1.600 1.590 1.620 702,000 1,122,810 1.5994 1.600 1.580 1.600 1.590 1.620 702,000 1.5994 0.00%
2021-03-02 0 1.600 1.580 1.600 1.560 1.600 948,000 1,502,970 1.5854 1.600 1.580 1.600 1.560 1.600 948,000 1.5854 0.00%
2021-03-01 0 1.600 1.580 1.600 1.590 1.680 1,995,000 3,183,630 1.5958 1.600 1.580 1.600 1.590 1.680 1,995,000 1.5958 0.00%
2021-02-26 0 1.600 1.590 1.600 1.590 1.650 2,016,000 3,260,820 1.6175 1.600 1.590 1.600 1.590 1.650 2,016,000 1.6175 -1.23%
2021-02-25 0 1.620 1.600 1.620 1.600 1.700 7,869,000 12,830,310 1.6305 1.620 1.600 1.620 1.600 1.700 7,869,000 1.6305 -0.61%
2021-02-24 0 1.630 1.630 1.680 1.630 1.680 1,932,000 3,211,860 1.6625 1.630 1.630 1.680 1.630 1.680 1,932,000 1.6625 -2.98%
2021-02-23 0 1.680 1.660 1.680 1.640 1.680 1,419,000 2,351,310 1.6570 1.680 1.660 1.680 1.640 1.680 1,419,000 1.6570 0.00%
2021-02-22 0 1.680 1.680 1.700 1.620 1.690 825,000 1,364,910 1.6544 1.680 1.680 1.700 1.620 1.690 825,000 1.6544 0.60%
2021-02-19 0 1.670 1.640 1.670 1.640 1.690 717,000 1,188,030 1.6569 1.670 1.640 1.670 1.640 1.690 717,000 1.6569 -0.60%
2021-02-18 0 1.680 1.660 1.680 1.650 1.710 759,000 1,267,830 1.6704 1.680 1.660 1.680 1.650 1.710 759,000 1.6704 -1.18%
2021-02-17 0 1.700 1.680 1.700 1.670 1.750 525,000 885,300 1.6863 1.700 1.680 1.700 1.670 1.750 525,000 1.6863 -1.16%
2021-02-16 0 1.720 1.680 1.720 1.690 1.720 591,000 1,003,920 1.6987 1.720 1.680 1.720 1.690 1.720 591,000 1.6987 0.00%
2021-02-11 0 1.720 1.700 1.720 1.690 1.780 3,450,000 5,888,730 1.7069 1.720 1.700 1.720 1.690 1.780 3,450,000 1.7069 1.18%
2021-02-10 0 1.700 1.680 1.700 1.680 1.730 4,827,000 8,149,740 1.6884 1.700 1.680 1.700 1.680 1.730 4,827,000 1.6884 -0.58%
2021-02-09 0 1.710 1.700 1.710 1.690 1.760 1,824,000 3,129,120 1.7155 1.710 1.700 1.710 1.690 1.760 1,824,000 1.7155 0.59%
2021-02-08 0 1.700 1.680 1.700 1.660 1.710 570,000 950,550 1.6676 1.700 1.680 1.700 1.660 1.710 570,000 1.6676 -1.16%
2021-02-05 0 1.720 1.720 1.750 1.720 1.840 7,473,000 13,228,500 1.7702 1.720 1.720 1.750 1.720 1.840 7,473,000 1.7702 -4.44%
2021-02-04 0 1.800 1.770 1.800 1.740 1.820 1,659,000 2,920,350 1.7603 1.800 1.770 1.800 1.740 1.820 1,659,000 1.7603 2.27%
2021-02-03 0 1.760 1.760 1.770 1.730 1.850 3,573,000 6,245,040 1.7478 1.760 1.760 1.770 1.730 1.850 3,573,000 1.7478 -2.22%
2021-02-02 0 1.800 1.770 1.800 1.720 1.800 3,779,000 6,568,940 1.7383 1.800 1.770 1.800 1.720 1.800 3,779,000 1.7383 5.26%
2021-02-01 0 1.710 1.710 1.750 1.710 1.790 1,734,000 2,983,980 1.7209 1.710 1.710 1.750 1.710 1.790 1,734,000 1.7209 -5.00%
2021-01-29 0 1.800 1.780 1.800 1.760 1.820 1,744,000 3,110,550 1.7836 1.800 1.780 1.800 1.760 1.820 1,744,000 1.7836 0.00%
2021-01-28 0 1.800 1.790 1.800 1.790 1.840 1,182,000 2,137,770 1.8086 1.800 1.790 1.800 1.790 1.840 1,182,000 1.8086 0.00%
2021-01-27 0 1.800 1.790 1.800 1.790 1.880 1,695,000 3,077,130 1.8154 1.800 1.790 1.800 1.790 1.880 1,695,000 1.8154 -1.10%
2021-01-26 0 1.820 1.810 1.820 1.800 1.860 2,526,000 4,571,460 1.8098 1.820 1.810 1.820 1.800 1.860 2,526,000 1.8098 0.00%
2021-01-25 0 1.820 1.810 1.820 1.800 1.900 795,000 1,454,910 1.8301 1.820 1.810 1.820 1.800 1.900 795,000 1.8301 -1.09%
2021-01-22 0 1.840 1.830 1.840 1.810 1.890 1,572,000 2,903,850 1.8472 1.840 1.830 1.840 1.810 1.890 1,572,000 1.8472 -1.60%
2021-01-21 0 1.870 1.860 1.870 1.850 1.900 1,518,000 2,847,450 1.8758 1.870 1.860 1.870 1.850 1.900 1,518,000 1.8758 0.54%
2021-01-20 0 1.860 1.840 1.860 1.820 1.860 1,890,000 3,489,660 1.8464 1.860 1.840 1.860 1.820 1.860 1,890,000 1.8464 2.20%
2021-01-19 0 1.820 1.810 1.820 1.800 1.850 9,225,000 16,676,400 1.8077 1.820 1.810 1.820 1.800 1.850 9,225,000 1.8077 1.11%
2021-01-18 0 1.800 1.780 1.800 1.730 1.950 6,339,000 11,440,080 1.8047 1.800 1.780 1.800 1.730 1.950 6,339,000 1.8047 -2.70%
2021-01-15 0 1.850 1.840 1.850 1.830 1.950 1,401,000 2,591,010 1.8494 1.850 1.840 1.850 1.830 1.950 1,401,000 1.8494 -1.07%
2021-01-14 0 1.870 1.840 1.870 1.850 1.930 1,002,000 1,880,100 1.8763 1.870 1.840 1.870 1.850 1.930 1,002,000 1.8763 -0.53%
2021-01-13 0 1.880 1.860 1.880 1.850 1.890 360,000 674,520 1.8737 1.880 1.860 1.880 1.850 1.890 360,000 1.8737 0.53%
2021-01-12 0 1.870 1.860 1.870 1.850 1.920 1,689,000 3,158,040 1.8698 1.870 1.860 1.870 1.850 1.920 1,689,000 1.8698 -1.58%
2021-01-11 0 1.900 1.900 1.910 1.870 1.960 3,234,000 6,130,320 1.8956 1.900 1.900 1.910 1.870 1.960 3,234,000 1.8956 0.00%
2021-01-08 0 1.900 1.880 1.900 1.850 1.930 1,092,000 2,058,690 1.8852 1.900 1.880 1.900 1.850 1.930 1,092,000 1.8852 -1.04%
2021-01-07 0 1.920 1.900 1.930 1.890 1.950 1,368,000 2,623,830 1.9180 1.920 1.900 1.930 1.890 1.950 1,368,000 1.9180 -0.52%
2021-01-06 0 1.930 1.910 1.930 1.900 1.960 1,449,000 2,795,970 1.9296 1.930 1.910 1.930 1.900 1.960 1,449,000 1.9296 1.58%
2021-01-05 0 1.900 1.890 1.900 1.900 1.940 1,224,000 2,351,730 1.9213 1.900 1.890 1.900 1.900 1.940 1,224,000 1.9213 0.00%
2021-01-04 0 1.900 1.890 1.900 1.890 1.960 1,608,000 3,087,540 1.9201 1.900 1.890 1.900 1.890 1.960 1,608,000 1.9201 -2.56%
2020-12-31 0 1.950 1.930 1.950 1.920 1.960 1,299,000 2,520,540 1.9404 1.950 1.930 1.950 1.920 1.960 1,299,000 1.9404 2.63%
2020-12-30 0 1.900 1.890 1.900 1.890 1.960 2,592,000 4,949,220 1.9094 1.900 1.890 1.900 1.890 1.960 2,592,000 1.9094 -1.55%
2020-12-29 0 1.930 1.920 1.940 1.880 1.960 3,900,000 7,516,380 1.9273 1.930 1.920 1.940 1.880 1.960 3,900,000 1.9273 0.00%
2020-12-28 0 1.930 1.920 1.930 1.900 1.930 1,782,000 3,436,530 1.9285 1.930 1.920 1.930 1.900 1.930 1,782,000 1.9285 0.00%
2020-12-24 0 1.930 1.920 1.940 1.910 1.960 1,269,000 2,458,050 1.9370 1.930 1.920 1.940 1.910 1.960 1,269,000 1.9370 0.00%
2020-12-23 0 1.930 1.910 1.930 1.860 1.970 2,625,000 5,047,200 1.9227 1.930 1.910 1.930 1.860 1.970 2,625,000 1.9227 1.58%
2020-12-22 0 1.900 1.900 1.910 1.840 2.000 7,200,000 13,516,110 1.8772 1.900 1.900 1.910 1.840 2.000 7,200,000 1.8772 0.00%
2020-12-21 0 1.900 1.880 1.930 1.830 1.910 5,442,000 10,187,070 1.8719 1.900 1.880 1.930 1.830 1.910 5,442,000 1.8719 2.70%
2020-12-18 0 1.850 1.840 1.850 1.830 1.980 1,914,000 3,554,970 1.8574 1.850 1.840 1.850 1.830 1.980 1,914,000 1.8574 -2.63%
2020-12-17 0 1.900 1.870 1.900 1.840 1.900 1,356,000 2,546,700 1.8781 1.900 1.870 1.900 1.840 1.900 1,356,000 1.8781 1.60%
2020-12-16 0 1.870 1.850 1.880 1.830 1.930 771,000 1,433,820 1.8597 1.870 1.850 1.880 1.830 1.930 771,000 1.8597 -2.09%
2020-12-15 0 1.910 1.890 1.910 1.840 1.910 693,000 1,304,550 1.8825 1.910 1.890 1.910 1.840 1.910 693,000 1.8825 0.53%
2020-12-14 0 1.900 1.890 1.900 1.900 2.080 837,000 1,603,920 1.9163 1.900 1.890 1.900 1.900 2.080 837,000 1.9163 -2.06%
2020-12-11 0 1.940 1.880 1.940 1.880 2.090 585,000 1,124,520 1.9223 1.940 1.880 1.940 1.880 2.090 585,000 1.9223 0.00%
2020-12-10 0 1.940 1.920 1.940 1.910 2.100 1,419,000 2,764,440 1.9482 1.940 1.920 1.940 1.910 2.100 1,419,000 1.9482 -3.00%
2020-12-09 0 2.000 1.970 2.000 1.890 2.090 3,048,000 5,840,730 1.9163 2.000 1.970 2.000 1.890 2.090 3,048,000 1.9163 2.56%
2020-12-08 0 1.950 1.940 2.000 1.920 2.050 3,057,000 5,959,170 1.9494 1.950 1.940 2.000 1.920 2.050 3,057,000 1.9494 -2.50%
2020-12-07 0 2.000 1.990 2.010 1.950 2.040 1,230,000 2,452,200 1.9937 2.000 1.990 2.010 1.950 2.040 1,230,000 1.9937 0.00%
2020-12-04 0 2.000 1.980 2.000 1.920 2.080 20,823,000 40,620,660 1.9508 2.000 1.980 2.000 1.920 2.080 20,823,000 1.9508 -0.50%
2020-12-03 0 2.010 1.990 2.010 2.000 2.080 1,311,000 2,656,530 2.0263 2.010 1.990 2.010 2.000 2.080 1,311,000 2.0263 0.50%
2020-12-02 0 2.000 1.990 2.000 1.990 2.090 2,991,000 6,092,280 2.0369 2.000 1.990 2.000 1.990 2.090 2,991,000 2.0369 -2.44%
2020-12-01 0 2.050 2.040 2.070 2.050 2.100 2,328,000 4,865,070 2.0898 2.050 2.040 2.070 2.050 2.100 2,328,000 2.0898 -2.38%
2020-11-30 0 2.100 2.080 2.100 2.040 2.100 4,533,000 9,402,720 2.0743 2.100 2.080 2.100 2.040 2.100 4,533,000 2.0743 2.44%
2020-11-27 0 2.050 2.040 2.060 2.050 2.120 6,702,000 14,021,250 2.0921 2.050 2.040 2.060 2.050 2.120 6,702,000 2.0921 -2.38%
2020-11-26 0 2.100 2.100 2.120 2.100 2.200 11,601,000 25,173,870 2.1700 2.100 2.100 2.120 2.100 2.200 11,601,000 2.1700 -2.78%
2020-11-25 0 2.160 2.150 2.160 2.160 2.230 9,207,000 20,109,480 2.1842 2.160 2.150 2.160 2.160 2.230 9,207,000 2.1842 -1.82%
2020-11-24 0 2.200 2.190 2.210 2.130 2.250 10,788,000 23,665,170 2.1937 2.200 2.190 2.210 2.130 2.250 10,788,000 2.1937 -1.35%
2020-11-23 0 2.230 2.220 2.230 2.220 2.260 11,622,000 25,968,330 2.2344 2.230 2.220 2.230 2.220 2.260 11,622,000 2.2344 -0.89%
2020-11-20 0 2.250 2.240 2.250 2.250 2.330 14,829,000 33,798,150 2.2792 2.250 2.240 2.250 2.250 2.330 14,829,000 2.2792 -2.17%
2020-11-19 0 2.300 2.300 2.320 2.290 2.350 3,627,000 8,348,010 2.3016 2.300 2.300 2.320 2.290 2.350 3,627,000 2.3016 -0.43%
2020-11-18 0 2.310 2.310 2.350 2.270 2.330 7,554,000 17,420,100 2.3061 2.310 2.310 2.350 2.270 2.330 7,554,000 2.3061 0.00%
2020-11-17 0 2.310 2.290 2.310 2.290 2.330 1,368,000 3,157,710 2.3083 2.310 2.290 2.310 2.290 2.330 1,368,000 2.3083 0.00%
2020-11-16 0 2.310 2.290 2.340 2.250 2.350 1,275,000 2,929,170 2.2974 2.310 2.290 2.340 2.250 2.350 1,275,000 2.2974 0.00%
2020-11-13 0 2.310 2.310 2.330 2.300 2.340 1,608,000 3,748,080 2.3309 2.310 2.310 2.330 2.300 2.340 1,608,000 2.3309 -1.70%
2020-11-12 0 2.350 2.320 2.350 2.320 2.360 1,320,000 3,092,460 2.3428 2.350 2.320 2.350 2.320 2.360 1,320,000 2.3428 1.29%
2020-11-11 0 2.320 2.280 2.320 2.280 2.350 3,237,000 7,434,720 2.2968 2.320 2.280 2.320 2.280 2.350 3,237,000 2.2968 1.31%
2020-11-10 0 2.290 2.270 2.290 2.230 2.340 1,959,000 4,463,670 2.2785 2.290 2.270 2.290 2.230 2.340 1,959,000 2.2785 0.00%
2020-11-09 0 2.290 2.290 2.300 2.270 2.360 1,590,000 3,630,540 2.2834 2.290 2.290 2.300 2.270 2.360 1,590,000 2.2834 1.78%
2020-11-06 0 2.250 2.240 2.260 2.250 2.370 1,548,000 3,520,650 2.2743 2.250 2.240 2.260 2.250 2.370 1,548,000 2.2743 -1.75%
2020-11-05 0 2.290 2.260 2.290 2.250 2.290 1,218,000 2,747,580 2.2558 2.290 2.260 2.290 2.250 2.290 1,218,000 2.2558 1.78%
2020-11-04 0 2.250 2.230 2.250 2.240 2.340 1,077,000 2,431,770 2.2579 2.250 2.230 2.250 2.240 2.340 1,077,000 2.2579 0.00%
2020-11-03 0 2.250 2.230 2.250 2.230 2.260 315,000 705,900 2.2410 2.250 2.230 2.250 2.230 2.260 315,000 2.2410 0.00%
2020-11-02 0 2.250 2.220 2.250 2.230 2.440 1,293,000 2,981,910 2.3062 2.250 2.220 2.250 2.230 2.440 1,293,000 2.3062 -4.66%
2020-10-30 0 2.360 2.350 2.360 2.360 2.430 3,798,000 9,100,170 2.3960 2.360 2.350 2.360 2.360 2.430 3,798,000 2.3960 -1.26%
2020-10-29 0 2.390 2.370 2.400 2.330 2.440 417,000 981,210 2.3530 2.390 2.370 2.400 2.330 2.440 417,000 2.3530 0.42%
2020-10-28 0 2.380 2.350 2.380 2.330 2.420 1,497,000 3,592,350 2.3997 2.380 2.350 2.380 2.330 2.420 1,497,000 2.3997 3.93%
2020-10-27 0 2.290 2.280 2.290 2.290 2.460 6,978,000 16,179,120 2.3186 2.290 2.280 2.290 2.290 2.460 6,978,000 2.3186 -1.29%
2020-10-23 0 2.320 2.290 2.320 2.240 2.390 1,863,000 4,311,510 2.3143 2.320 2.290 2.320 2.240 2.390 1,863,000 2.3143 0.43%
2020-10-22 0 2.310 2.290 2.310 2.280 2.420 1,065,000 2,478,810 2.3275 2.310 2.290 2.310 2.280 2.420 1,065,000 2.3275 0.00%
2020-10-21 0 2.310 2.300 2.330 2.280 2.330 1,044,000 2,419,380 2.3174 2.310 2.300 2.330 2.280 2.330 1,044,000 2.3174 0.00%
2020-10-20 0 2.310 2.300 2.310 2.290 2.350 696,000 1,615,980 2.3218 2.310 2.300 2.310 2.290 2.350 696,000 2.3218 -1.28%
2020-10-19 0 2.340 2.320 2.340 2.300 2.420 1,122,000 2,666,250 2.3763 2.340 2.320 2.340 2.300 2.420 1,122,000 2.3763 -2.90%
2020-10-16 0 2.410 2.390 2.410 2.360 2.430 483,000 1,163,250 2.4084 2.410 2.390 2.410 2.360 2.430 483,000 2.4084 0.00%
2020-10-15 0 2.410 2.400 2.420 2.410 2.480 768,000 1,875,210 2.4417 2.410 2.400 2.420 2.410 2.480 768,000 2.4417 -2.82%
2020-10-14 0 2.480 2.470 2.490 2.410 2.490 901,000 2,212,590 2.4557 2.480 2.470 2.490 2.410 2.490 901,000 2.4557 -0.80%
2020-10-12 0 2.500 2.480 2.500 2.400 2.500 1,170,000 2,839,980 2.4273 2.500 2.480 2.500 2.400 2.500 1,170,000 2.4273 1.21%
2020-10-09 0 2.470 2.450 2.470 2.410 2.600 1,134,000 2,778,330 2.4500 2.470 2.450 2.470 2.410 2.600 1,134,000 2.4500 -1.20%
2020-10-08 0 2.500 2.470 2.520 2.430 2.500 774,000 1,905,540 2.4619 2.500 2.470 2.520 2.430 2.500 774,000 2.4619 1.21%
2020-10-07 0 2.470 2.460 2.470 2.460 2.520 1,242,000 3,077,970 2.4782 2.470 2.460 2.470 2.460 2.520 1,242,000 2.4782 0.00%
2020-10-06 0 2.470 2.450 2.480 2.440 2.530 1,014,000 2,504,850 2.4703 2.470 2.450 2.480 2.440 2.530 1,014,000 2.4703 0.41%
2020-10-05 0 2.460 2.430 2.470 2.440 2.610 1,239,000 3,059,340 2.4692 2.460 2.430 2.470 2.440 2.610 1,239,000 2.4692 -0.81%
2020-09-30 0 2.480 2.440 2.480 2.320 2.530 1,818,000 4,427,640 2.4354 2.480 2.440 2.480 2.320 2.530 1,818,000 2.4354 0.00%
2020-09-29 0 2.480 2.460 2.480 2.460 2.540 1,383,000 3,437,760 2.4857 2.480 2.460 2.480 2.460 2.540 1,383,000 2.4857 -1.20%
2020-09-28 0 2.510 2.510 2.630 2.510 2.640 1,983,000 5,084,040 2.5638 2.510 2.510 2.630 2.510 2.640 1,983,000 2.5638 -5.28%
2020-09-25 0 2.650 2.630 2.660 2.560 2.650 1,785,000 4,654,980 2.6078 2.650 2.630 2.660 2.560 2.650 1,785,000 2.6078 0.00%
2020-09-24 0 2.650 2.620 2.640 2.600 2.660 1,551,000 4,057,770 2.6162 2.650 2.620 2.640 2.600 2.660 1,551,000 2.6162 1.92%
2020-09-23 0 2.600 2.580 2.600 2.590 2.640 1,557,000 4,076,250 2.6180 2.600 2.580 2.600 2.590 2.640 1,557,000 2.6180 -1.89%
2020-09-22 0 2.650 2.630 2.650 2.600 2.650 1,737,000 4,546,350 2.6174 2.650 2.630 2.650 2.600 2.650 1,737,000 2.6174 0.00%
2020-09-21 0 2.650 2.630 2.650 2.600 2.650 4,758,000 12,472,020 2.6213 2.650 2.630 2.650 2.600 2.650 4,758,000 2.6213 0.00%
2020-09-18 0 2.650 2.600 2.650 2.530 2.650 2,130,000 5,510,700 2.5872 2.650 2.600 2.650 2.530 2.650 2,130,000 2.5872 3.11%
2020-09-17 0 2.570 2.530 2.590 2.540 2.600 1,821,000 4,666,230 2.5625 2.570 2.530 2.590 2.540 2.600 1,821,000 2.5625 1.98%
2020-09-16 0 2.520 2.490 2.530 2.490 2.530 4,635,000 11,632,680 2.5097 2.520 2.490 2.530 2.490 2.530 4,635,000 2.5097 0.00%
2020-09-15 0 2.520 2.490 2.530 2.480 2.520 1,626,000 4,060,110 2.4970 2.520 2.490 2.530 2.480 2.520 1,626,000 2.4970 0.40%
2020-09-14 0 2.510 2.490 2.530 2.500 2.530 1,608,000 4,037,460 2.5109 2.510 2.490 2.530 2.500 2.530 1,608,000 2.5109 -0.40%
2020-09-11 0 2.520 2.490 2.530 2.470 2.550 3,078,000 7,670,550 2.4921 2.520 2.490 2.530 2.470 2.550 3,078,000 2.4921 -0.40%
2020-09-10 0 2.530 2.490 2.540 2.460 2.530 2,964,000 7,392,120 2.4940 2.530 2.490 2.540 2.460 2.530 2,964,000 2.4940 1.61%
2020-09-09 0 2.490 2.470 2.490 2.450 2.500 3,516,000 8,669,040 2.4656 2.490 2.470 2.490 2.450 2.500 3,516,000 2.4656 1.63%
2020-09-08 0 2.450 2.440 2.450 2.440 2.490 1,386,000 3,413,010 2.4625 2.450 2.440 2.450 2.440 2.490 1,386,000 2.4625 -0.41%
2020-09-07 0 2.460 2.450 2.470 2.420 2.470 1,500,000 3,665,370 2.4436 2.460 2.450 2.470 2.420 2.470 1,500,000 2.4436 0.00%
2020-09-04 0 2.460 2.460 2.490 2.400 2.510 1,716,000 4,154,250 2.4209 2.460 2.460 2.490 2.400 2.510 1,716,000 2.4209 0.41%
2020-09-03 0 2.450 2.430 2.450 2.420 2.510 2,352,000 5,767,350 2.4521 2.450 2.430 2.450 2.420 2.510 2,352,000 2.4521 -1.61%
2020-09-02 0 2.490 2.460 2.490 2.460 2.500 1,497,000 3,697,740 2.4701 2.490 2.460 2.490 2.460 2.500 1,497,000 2.4701 -0.40%
2020-09-01 0 2.500 2.470 2.500 2.440 2.500 1,608,000 3,946,200 2.4541 2.500 2.470 2.500 2.440 2.500 1,608,000 2.4541 0.40%
2020-08-31 0 2.490 2.440 2.490 2.440 2.520 3,012,000 7,417,920 2.4628 2.490 2.440 2.490 2.440 2.520 3,012,000 2.4628 1.22%
2020-08-28 0 2.460 2.450 2.470 2.400 2.520 9,468,000 22,835,010 2.4118 2.460 2.450 2.470 2.400 2.520 9,468,000 2.4118 -0.40%
2020-08-27 0 2.470 2.440 2.480 2.380 2.520 3,621,000 8,886,420 2.4541 2.470 2.440 2.480 2.380 2.520 3,621,000 2.4541 0.00%
2020-08-26 0 2.470 2.450 2.470 2.430 2.490 2,442,000 5,979,300 2.4485 2.470 2.450 2.470 2.430 2.490 2,442,000 2.4485 -0.40%
2020-08-25 0 2.480 2.460 2.500 2.440 2.490 2,721,000 6,682,530 2.4559 2.480 2.460 2.500 2.440 2.490 2,721,000 2.4559 1.22%
2020-08-24 0 2.450 2.430 2.450 2.440 2.520 1,845,000 4,523,520 2.4518 2.450 2.430 2.450 2.440 2.520 1,845,000 2.4518 -1.61%
2020-08-21 0 2.490 2.490 2.500 2.440 2.510 2,376,000 5,856,330 2.4648 2.490 2.490 2.500 2.440 2.510 2,376,000 2.4648 1.22%
2020-08-20 0 2.460 2.430 2.460 2.440 2.540 5,160,000 12,703,260 2.4619 2.460 2.430 2.460 2.440 2.540 5,160,000 2.4619 -2.38%
2020-08-19 0 2.520 2.520 2.530 2.480 2.520 1,197,000 2,999,580 2.5059 2.520 2.520 2.530 2.480 2.520 1,197,000 2.5059 0.40%
2020-08-18 0 2.510 2.460 2.510 2.470 2.540 6,633,000 16,572,510 2.4985 2.510 2.460 2.510 2.470 2.540 6,633,000 2.4985 0.80%
2020-08-17 0 2.490 2.470 2.490 2.480 2.540 3,891,000 9,685,500 2.4892 2.490 2.470 2.490 2.480 2.540 3,891,000 2.4892 -0.40%
2020-08-14 0 2.500 2.470 2.500 2.430 2.550 3,126,000 7,752,870 2.4801 2.500 2.470 2.500 2.430 2.550 3,126,000 2.4801 -0.40%
2020-08-13 0 2.510 2.480 2.530 2.450 2.510 4,191,000 10,386,180 2.4782 2.510 2.480 2.530 2.450 2.510 4,191,000 2.4782 1.62%
2020-08-12 0 2.470 2.460 2.490 2.470 2.630 1,812,000 4,573,620 2.5241 2.470 2.460 2.490 2.470 2.630 1,812,000 2.5241 -4.26%
2020-08-11 0 2.580 2.560 2.580 2.560 2.600 3,351,000 8,617,440 2.5716 2.580 2.560 2.580 2.560 2.600 3,351,000 2.5716 -0.77%
2020-08-10 0 2.600 2.570 2.600 2.570 2.610 1,449,000 3,761,130 2.5957 2.600 2.570 2.600 2.570 2.610 1,449,000 2.5957 0.00%
2020-08-07 0 2.600 2.590 2.600 2.590 2.610 4,599,000 11,952,300 2.5989 2.600 2.590 2.600 2.590 2.610 4,599,000 2.5989 -0.38%
2020-08-06 0 2.610 2.590 2.610 2.590 2.620 2,070,000 5,383,200 2.6006 2.610 2.590 2.610 2.590 2.620 2,070,000 2.6006 0.00%
2020-08-05 0 2.610 2.560 2.610 2.570 2.610 1,518,000 3,935,820 2.5928 2.610 2.560 2.610 2.570 2.610 1,518,000 2.5928 0.38%
2020-08-04 0 2.600 2.570 2.630 2.530 2.680 3,300,000 8,561,730 2.5945 2.600 2.570 2.630 2.530 2.680 3,300,000 2.5945 -2.62%
2020-08-03 0 2.670 2.650 2.670 2.640 2.690 972,000 2,586,540 2.6610 2.670 2.650 2.670 2.640 2.690 972,000 2.6610 -0.37%
2020-07-31 0 2.680 2.660 2.680 2.640 2.690 1,110,000 2,971,800 2.6773 2.680 2.660 2.680 2.640 2.690 1,110,000 2.6773 0.00%
2020-07-30 0 2.680 2.670 2.680 2.670 2.700 681,000 1,829,700 2.6868 2.680 2.670 2.680 2.670 2.700 681,000 2.6868 0.00%
2020-07-29 0 2.680 2.660 2.680 2.660 2.700 1,125,000 3,021,000 2.6853 2.680 2.660 2.680 2.660 2.700 1,125,000 2.6853 -0.74%
2020-07-28 0 2.700 2.670 2.700 2.590 2.720 891,000 2,399,130 2.6926 2.700 2.670 2.700 2.590 2.720 891,000 2.6926 0.00%
2020-07-27 0 2.700 2.690 2.700 2.690 2.720 1,479,000 3,987,390 2.6960 2.700 2.690 2.700 2.690 2.720 1,479,000 2.6960 0.00%
2020-07-24 0 2.700 2.680 2.700 2.670 2.710 2,445,000 6,574,110 2.6888 2.700 2.680 2.700 2.670 2.710 2,445,000 2.6888 0.00%
2020-07-23 0 2.700 2.680 2.700 2.680 2.730 1,071,000 2,901,870 2.7095 2.700 2.680 2.700 2.680 2.730 1,071,000 2.7095 -1.10%
2020-07-22 0 2.730 2.720 2.740 2.710 2.740 1,113,000 3,033,120 2.7252 2.730 2.720 2.740 2.710 2.740 1,113,000 2.7252 0.37%
2020-07-21 0 2.720 2.700 2.730 2.700 2.730 999,000 2,710,290 2.7130 2.720 2.700 2.730 2.700 2.730 999,000 2.7130 0.37%
2020-07-20 0 2.710 2.690 2.710 2.680 2.710 1,791,000 4,832,490 2.6982 2.710 2.690 2.710 2.680 2.710 1,791,000 2.6982 0.74%
2020-07-17 0 2.690 2.670 2.690 2.660 2.710 966,000 2,587,350 2.6784 2.690 2.670 2.690 2.660 2.710 966,000 2.6784 0.75%
2020-07-16 0 2.670 2.650 2.670 2.660 2.700 1,233,000 3,311,520 2.6857 2.670 2.650 2.670 2.660 2.700 1,233,000 2.6857 -1.11%
2020-07-15 0 2.700 2.680 2.710 2.660 2.710 1,419,000 3,806,970 2.6829 2.700 2.680 2.710 2.660 2.710 1,419,000 2.6829 0.37%
2020-07-14 0 2.690 2.680 2.690 2.670 2.740 1,521,000 4,077,930 2.6811 2.690 2.680 2.690 2.670 2.740 1,521,000 2.6811 -1.82%
2020-07-13 0 2.740 2.740 2.760 2.720 2.750 1,080,000 2,958,540 2.7394 2.740 2.740 2.760 2.720 2.750 1,080,000 2.7394 0.74%
2020-07-10 0 2.720 2.700 2.720 2.700 2.720 1,305,000 3,539,100 2.7120 2.720 2.700 2.720 2.700 2.720 1,305,000 2.7120 -0.73%
2020-07-09 0 2.740 2.710 2.740 2.680 2.760 1,392,000 3,801,210 2.7308 2.740 2.710 2.740 2.680 2.760 1,392,000 2.7308 0.00%
2020-07-08 0 2.740 2.740 2.760 2.720 2.770 2,145,000 5,883,300 2.7428 2.740 2.740 2.760 2.720 2.770 2,145,000 2.7428 -0.72%
2020-07-07 0 2.760 2.740 2.760 2.750 2.800 2,703,000 7,481,580 2.7679 2.760 2.740 2.760 2.750 2.800 2,703,000 2.7679 -1.08%
2020-07-06 0 2.790 2.780 2.830 2.770 2.820 2,577,000 7,184,130 2.7878 2.790 2.780 2.830 2.770 2.820 2,577,000 2.7878 -1.06%
2020-07-03 0 2.820 2.820 2.850 2.800 2.850 1,707,000 4,806,540 2.8158 2.820 2.820 2.850 2.800 2.850 1,707,000 2.8158 -1.05%
2020-07-02 0 2.850 2.840 2.860 2.800 2.880 1,524,000 4,358,100 2.8596 2.850 2.840 2.860 2.800 2.880 1,524,000 2.8596 1.06%
2020-06-30 0 2.820 2.810 2.820 2.760 2.820 2,907,000 8,105,910 2.7884 2.820 2.810 2.820 2.760 2.820 2,907,000 2.7884 1.44%
2020-06-29 0 2.780 2.760 2.780 2.740 2.790 2,634,000 7,277,400 2.7629 2.780 2.760 2.780 2.740 2.790 2,634,000 2.7629 0.36%
2020-06-26 0 2.770 2.760 2.770 2.740 2.780 2,736,000 7,557,060 2.7621 2.770 2.760 2.770 2.740 2.780 2,736,000 2.7621 0.00%
2020-06-24 0 2.770 2.750 2.770 2.740 2.770 2,382,000 6,550,050 2.7498 2.770 2.750 2.770 2.740 2.770 2,382,000 2.7498 0.36%
2020-06-23 0 2.760 2.760 2.770 2.720 2.760 2,364,000 6,487,080 2.7441 2.760 2.760 2.770 2.720 2.760 2,364,000 2.7441 1.10%
2020-06-22 0 2.730 2.730 2.750 2.720 2.770 1,398,000 3,844,140 2.7497 2.730 2.730 2.750 2.720 2.770 1,398,000 2.7497 -1.44%
2020-06-19 0 2.770 2.770 2.780 2.560 2.770 4,983,000 13,399,380 2.6890 2.770 2.770 2.780 2.560 2.770 4,983,000 2.6890 7.78%
2020-06-18 0 2.570 2.550 2.580 2.500 2.580 1,407,000 3,560,580 2.5306 2.570 2.550 2.580 2.500 2.580 1,407,000 2.5306 1.58%
2020-06-17 0 2.530 2.480 2.530 2.480 2.530 1,617,000 4,038,660 2.4976 2.530 2.480 2.530 2.480 2.530 1,617,000 2.4976 0.40%
2020-06-16 0 2.520 2.500 2.530 2.470 2.540 1,647,000 4,132,410 2.5091 2.520 2.500 2.530 2.470 2.540 1,647,000 2.5091 1.20%
2020-06-15 0 2.490 2.470 2.490 2.440 2.500 675,000 1,670,700 2.4751 2.490 2.470 2.490 2.440 2.500 675,000 2.4751 1.63%
2020-06-12 0 2.450 2.440 2.460 2.420 2.520 453,000 1,105,530 2.4405 2.450 2.440 2.460 2.420 2.520 453,000 2.4405 -1.21%
2020-06-11 0 2.480 2.430 2.480 2.420 2.520 555,000 1,357,200 2.4454 2.480 2.430 2.480 2.420 2.520 555,000 2.4454 0.00%
2020-06-10 0 2.480 2.470 2.480 2.430 2.530 4,227,000 10,414,980 2.4639 2.480 2.470 2.480 2.430 2.530 4,227,000 2.4639 -1.20%
2020-06-09 0 2.510 2.490 2.510 2.460 2.550 4,488,000 11,136,120 2.4813 2.510 2.490 2.510 2.460 2.550 4,488,000 2.4813 -1.57%
2020-06-08 0 2.550 2.490 2.550 2.500 2.710 753,000 1,919,310 2.5489 2.550 2.490 2.550 2.500 2.710 753,000 2.5489 -3.26%
2020-06-05 0 2.650 2.650 2.670 2.530 2.650 657,000 1,683,960 2.5631 2.636 2.636 2.656 2.517 2.636 660,489 2.5496 3.52%
2020-06-04 0 2.560 2.520 2.560 2.530 2.730 2,514,000 6,645,000 2.6432 2.546 2.507 2.546 2.517 2.716 2,527,352 2.6292 -1.92%
2020-06-03 0 2.610 2.560 2.610 2.570 2.760 1,491,000 3,986,940 2.6740 2.596 2.546 2.596 2.556 2.745 1,498,919 2.6599 -4.40%
2020-06-02 0 2.730 2.700 2.740 2.610 2.730 2,643,000 7,051,320 2.6679 2.716 2.686 2.726 2.596 2.716 2,657,037 2.6538 5.00%
2020-06-01 0 2.600 2.600 2.610 2.440 2.780 3,015,000 7,777,920 2.5797 2.586 2.586 2.596 2.427 2.765 3,031,013 2.5661 -3.35%
2020-05-29 0 2.690 2.680 2.690 2.690 2.840 6,873,477 18,723,064 2.7240 2.676 2.666 2.676 2.676 2.825 6,909,983 2.7096 -5.28%
2020-05-28 0 2.840 2.800 2.840 2.800 2.890 4,125,000 11,795,940 2.8596 2.825 2.785 2.825 2.785 2.875 4,146,908 2.8445 0.71%
2020-05-27 0 2.820 2.790 2.850 2.790 2.890 2,151,000 6,094,470 2.8333 2.805 2.775 2.835 2.775 2.875 2,162,424 2.8184 1.44%
2020-05-26 0 2.780 2.780 2.800 2.720 2.810 1,836,000 5,103,480 2.7797 2.765 2.765 2.785 2.706 2.795 1,845,751 2.7650 -1.42%
2020-05-25 0 2.820 2.800 2.820 2.760 2.820 1,662,000 4,639,113 2.7913 2.805 2.785 2.805 2.745 2.805 1,670,827 2.7765 1.08%
2020-05-22 0 2.790 2.770 2.800 2.690 2.820 1,050,000 2,889,150 2.7516 2.775 2.755 2.785 2.676 2.805 1,055,577 2.7370 0.36%
2020-05-21 0 2.780 2.730 2.780 2.700 2.810 1,362,000 3,751,890 2.7547 2.765 2.716 2.765 2.686 2.795 1,369,234 2.7401 -0.36%
2020-05-20 0 2.790 2.760 2.790 2.730 2.850 2,469,000 6,878,610 2.7860 2.775 2.745 2.775 2.716 2.835 2,482,113 2.7713 -1.06%
2020-05-19 0 2.820 2.810 2.820 2.800 2.850 1,581,000 4,446,090 2.8122 2.805 2.795 2.805 2.785 2.835 1,589,397 2.7973 0.00%
2020-05-18 0 2.820 2.800 2.820 2.790 2.880 1,626,000 4,582,830 2.8185 2.805 2.785 2.805 2.775 2.865 1,634,636 2.8036 -1.05%
2020-05-15 0 2.850 2.820 2.850 2.830 2.900 1,249,000 3,575,550 2.8627 2.835 2.805 2.835 2.815 2.885 1,255,634 2.8476 0.35%
2020-05-14 0 2.840 2.810 2.840 2.790 2.980 4,146,000 11,830,350 2.8534 2.825 2.795 2.825 2.775 2.964 4,168,020 2.8384 1.07%
2020-05-13 0 2.810 2.810 2.860 2.810 2.930 3,216,000 9,260,190 2.8794 2.795 2.795 2.845 2.795 2.915 3,233,080 2.8642 0.72%
2020-05-12 0 2.790 2.790 2.820 2.790 2.990 2,817,000 8,123,490 2.8837 2.775 2.775 2.805 2.775 2.974 2,831,961 2.8685 -2.79%
2020-05-11 0 2.870 2.820 2.890 2.800 2.890 1,975,000 5,602,590 2.8368 2.855 2.805 2.875 2.785 2.875 1,985,489 2.8218 2.50%
2020-05-08 0 2.800 2.740 2.800 2.750 2.850 2,169,000 6,053,340 2.7908 2.785 2.726 2.785 2.735 2.835 2,180,520 2.7761 1.82%
2020-05-07 0 2.750 2.680 2.750 2.660 2.820 1,579,000 4,347,310 2.7532 2.735 2.666 2.735 2.646 2.805 1,587,386 2.7387 4.56%
2020-05-06 0 2.630 2.600 2.640 2.590 2.740 1,641,000 4,333,140 2.6405 2.616 2.586 2.626 2.576 2.726 1,649,715 2.6266 -3.31%
2020-05-05 0 2.720 2.660 2.720 2.680 2.800 1,581,000 4,335,090 2.7420 2.706 2.646 2.706 2.666 2.785 1,589,397 2.7275 0.37%
2020-05-04 0 2.710 2.680 2.720 2.690 2.820 993,000 2,716,020 2.7352 2.696 2.666 2.706 2.676 2.805 998,274 2.7207 -3.21%
2020-04-29 0 2.800 2.790 2.800 2.770 2.860 1,700,000 4,748,230 2.7931 2.785 2.775 2.785 2.755 2.845 1,709,029 2.7783 0.00%
2020-04-28 0 2.800 2.790 2.810 2.730 2.890 1,706,000 4,780,540 2.8022 2.785 2.775 2.795 2.716 2.875 1,715,061 2.7874 -1.41%
2020-04-27 0 2.840 2.820 2.840 2.830 2.890 956,000 2,721,920 2.8472 2.825 2.805 2.825 2.815 2.875 961,077 2.8322 -1.05%
2020-04-24 0 2.870 2.850 2.870 2.520 2.900 2,823,000 7,913,460 2.8032 2.855 2.835 2.855 2.507 2.885 2,837,993 2.7884 0.00%
2020-04-23 0 2.870 2.830 2.880 2.850 2.900 1,623,000 4,672,020 2.8786 2.855 2.815 2.865 2.835 2.885 1,631,620 2.8634 -0.69%
2020-04-22 0 2.890 2.810 2.900 2.810 2.910 1,560,000 4,489,620 2.8780 2.875 2.795 2.885 2.795 2.895 1,568,285 2.8628 -0.69%
2020-04-21 0 2.910 2.880 2.910 2.880 2.920 2,484,000 7,214,640 2.9044 2.895 2.865 2.895 2.865 2.905 2,497,193 2.8891 -0.34%
2020-04-20 0 2.920 2.890 2.920 2.900 2.930 2,352,000 6,868,560 2.9203 2.905 2.875 2.905 2.885 2.915 2,364,492 2.9049 -0.34%
2020-04-17 0 2.930 2.890 2.930 2.860 2.930 1,350,000 3,916,050 2.9008 2.915 2.875 2.915 2.845 2.915 1,357,170 2.8855 1.74%
2020-04-16 0 2.880 2.860 2.880 2.850 2.950 1,224,000 3,513,390 2.8704 2.865 2.845 2.865 2.835 2.934 1,230,501 2.8553 -2.70%
2020-04-15 0 2.960 2.930 2.980 2.910 2.990 3,768,000 11,139,090 2.9562 2.944 2.915 2.964 2.895 2.974 3,788,012 2.9406 0.00%
2020-04-14 0 2.960 2.940 2.960 2.950 3.000 2,292,000 6,807,510 2.9701 2.944 2.924 2.944 2.934 2.984 2,304,173 2.9544 -1.00%
2020-04-09 0 2.990 2.970 2.990 2.940 2.990 1,206,000 3,569,070 2.9594 2.974 2.954 2.974 2.924 2.974 1,212,405 2.9438 0.00%
2020-04-08 0 2.990 2.940 3.000 2.920 3.010 4,206,000 12,498,150 2.9715 2.974 2.924 2.984 2.905 2.994 4,228,338 2.9558 -0.66%
2020-04-07 0 3.010 2.980 3.010 2.940 3.010 4,047,000 12,034,110 2.9736 2.994 2.964 2.994 2.924 2.994 4,068,494 2.9579 0.33%
2020-04-06 0 3.000 2.950 3.000 2.920 3.000 2,526,000 7,432,890 2.9426 2.984 2.934 2.984 2.905 2.984 2,539,416 2.9270 2.39%
2020-04-03 0 2.930 2.920 2.930 2.930 3.010 2,214,000 6,644,490 3.0011 2.915 2.905 2.915 2.915 2.994 2,225,759 2.9853 -2.33%
2020-04-02 0 3.000 2.980 3.000 2.980 3.010 3,012,000 9,029,430 2.9978 2.984 2.964 2.984 2.964 2.994 3,027,997 2.9820 0.00%
2020-04-01 0 3.000 2.980 3.000 2.990 3.020 2,718,000 8,132,730 2.9922 2.984 2.964 2.984 2.974 3.004 2,732,436 2.9764 0.33%
2020-03-31 0 2.990 2.950 3.000 2.930 3.050 1,488,000 4,467,930 3.0026 2.974 2.934 2.984 2.915 3.034 1,495,903 2.9868 -1.64%
2020-03-30 0 3.040 3.010 3.040 3.000 3.050 609,000 1,843,560 3.0272 3.024 2.994 3.024 2.984 3.034 612,234 3.0112 1.00%
2020-03-27 0 3.010 3.000 3.060 2.940 3.050 387,000 1,145,280 2.9594 2.994 2.984 3.044 2.924 3.034 389,055 2.9437 2.38%
2020-03-26 0 2.940 2.920 2.940 2.850 2.950 1,497,000 4,370,310 2.9194 2.924 2.905 2.924 2.835 2.934 1,504,951 2.9040 -0.34%
2020-03-25 0 2.950 2.920 2.950 2.930 2.960 1,056,000 3,114,120 2.9490 2.934 2.905 2.934 2.915 2.944 1,061,608 2.9334 -0.34%
2020-03-24 0 2.960 2.940 2.960 2.920 2.970 1,203,000 3,544,860 2.9467 2.944 2.924 2.944 2.905 2.954 1,209,389 2.9311 1.02%
2020-03-23 0 2.930 2.910 2.930 2.900 2.950 768,000 2,246,520 2.9252 2.915 2.895 2.915 2.885 2.934 772,079 2.9097 0.69%
2020-03-20 0 2.910 2.870 2.910 2.870 2.920 1,122,000 3,254,670 2.9008 2.895 2.855 2.895 2.855 2.905 1,127,959 2.8855 0.00%
2020-03-19 0 2.910 2.850 2.920 2.850 2.940 2,913,000 8,440,080 2.8974 2.895 2.835 2.905 2.835 2.924 2,928,471 2.8821 -1.02%
2020-03-18 0 2.940 2.940 2.960 2.930 2.980 993,000 2,942,370 2.9631 2.924 2.924 2.944 2.915 2.964 998,274 2.9475 0.68%
2020-03-17 0 2.920 2.890 2.930 2.870 2.930 756,000 2,207,430 2.9199 2.905 2.875 2.915 2.855 2.915 760,015 2.9045 1.74%
2020-03-16 0 2.870 2.830 2.870 2.830 3.000 3,075,000 8,858,130 2.8807 2.855 2.815 2.855 2.815 2.984 3,091,332 2.8655 1.41%
2020-03-13 0 2.830 2.830 2.840 2.780 3.030 1,044,000 2,971,350 2.8461 2.815 2.815 2.825 2.765 3.014 1,049,545 2.8311 -3.41%
2020-03-12 0 2.930 2.910 2.930 2.900 3.040 1,158,000 3,414,150 2.9483 2.915 2.895 2.915 2.885 3.024 1,164,150 2.9327 -2.33%
2020-03-11 0 3.000 2.980 3.000 2.990 3.060 2,802,000 8,504,670 3.0352 2.984 2.964 2.984 2.974 3.044 2,816,882 3.0192 -1.64%
2020-03-10 0 3.050 3.030 3.050 3.000 3.080 1,227,000 3,732,390 3.0419 3.034 3.014 3.034 2.984 3.064 1,233,517 3.0258 0.33%
2020-03-09 0 3.040 3.030 3.040 2.960 3.060 1,410,000 4,253,340 3.0166 3.024 3.014 3.024 2.944 3.044 1,417,489 3.0006 0.00%
2020-03-06 0 3.040 3.030 3.070 3.030 3.060 4,314,000 13,173,480 3.0537 3.024 3.014 3.054 3.014 3.044 4,336,912 3.0375 -0.33%
2020-03-05 0 3.050 3.040 3.050 3.010 3.090 2,469,000 7,488,480 3.0330 3.034 3.024 3.034 2.994 3.074 2,482,113 3.0170 0.99%
2020-03-04 0 3.020 3.010 3.020 3.010 3.030 2,232,000 6,736,890 3.0183 3.004 2.994 3.004 2.994 3.014 2,243,854 3.0024 0.33%
2020-03-03 0 3.010 3.000 3.010 3.000 3.080 1,533,000 4,629,960 3.0202 2.994 2.984 2.994 2.984 3.064 1,541,142 3.0042 -1.63%
2020-03-02 0 3.060 3.050 3.070 2.990 3.070 2,922,000 8,838,450 3.0248 3.044 3.034 3.054 2.974 3.054 2,937,519 3.0088 0.00%
2020-02-28 0 3.060 3.050 3.060 3.010 3.090 3,693,000 11,279,400 3.0543 3.044 3.034 3.044 2.994 3.074 3,712,614 3.0381 0.33%
2020-02-27 0 3.050 3.040 3.050 3.000 3.090 2,610,000 7,906,740 3.0294 3.034 3.024 3.034 2.984 3.074 2,623,862 3.0134 0.66%
2020-02-26 0 3.030 3.020 3.030 3.000 3.060 1,848,000 5,609,700 3.0356 3.014 3.004 3.014 2.984 3.044 1,857,815 3.0195 0.33%
2020-02-25 0 3.020 3.000 3.020 2.980 3.030 693,000 2,081,850 3.0041 3.004 2.984 3.004 2.964 3.014 696,681 2.9882 1.00%
2020-02-24 0 2.990 2.990 3.020 2.970 3.080 1,368,000 4,112,610 3.0063 2.974 2.974 3.004 2.954 3.064 1,375,266 2.9904 -2.92%
2020-02-21 0 3.080 3.080 3.090 3.030 3.110 1,854,000 5,727,060 3.0890 3.064 3.064 3.074 3.014 3.094 1,863,847 3.0727 0.98%
2020-02-20 0 3.050 3.050 3.060 2.990 3.050 882,000 2,675,610 3.0336 3.034 3.034 3.044 2.974 3.034 886,684 3.0175 0.66%
2020-02-19 0 3.030 3.020 3.030 3.030 3.130 843,000 2,577,390 3.0574 3.014 3.004 3.014 3.014 3.113 847,477 3.0412 -2.26%
2020-02-18 0 3.100 3.070 3.100 3.040 3.150 1,866,000 5,793,930 3.1050 3.084 3.054 3.084 3.024 3.133 1,875,910 3.0886 -0.96%
2020-02-17 0 3.130 3.120 3.140 3.100 3.150 975,000 3,050,520 3.1287 3.113 3.104 3.123 3.084 3.133 980,178 3.1122 0.00%
2020-02-14 0 3.130 3.120 3.130 3.050 3.170 2,292,000 7,168,980 3.1278 3.113 3.104 3.113 3.034 3.153 2,304,173 3.1113 0.32%
2020-02-13 0 3.120 3.090 3.110 3.040 3.190 2,586,000 8,071,530 3.1212 3.104 3.074 3.094 3.024 3.173 2,599,734 3.1048 0.00%
2020-02-12 0 3.120 3.100 3.130 3.010 3.140 1,713,000 5,257,680 3.0693 3.104 3.084 3.113 2.994 3.123 1,722,098 3.0531 0.97%
2020-02-11 0 3.090 3.090 3.100 3.000 3.090 2,049,000 6,252,930 3.0517 3.074 3.074 3.084 2.984 3.074 2,059,882 3.0356 0.65%
2020-02-10 0 3.070 3.050 3.070 2.980 3.070 1,737,000 5,279,580 3.0395 3.054 3.034 3.054 2.964 3.054 1,746,225 3.0234 0.33%
2020-02-07 0 3.060 3.050 3.060 3.020 3.070 1,716,000 5,211,450 3.0370 3.044 3.034 3.044 3.004 3.054 1,725,114 3.0209 0.33%
2020-02-06 0 3.050 3.040 3.050 3.020 3.070 1,440,000 4,365,000 3.0313 3.034 3.024 3.034 3.004 3.054 1,447,648 3.0152 0.33%
2020-02-05 0 3.040 3.030 3.050 3.000 3.060 240,000 727,650 3.0319 3.024 3.014 3.034 2.984 3.044 241,275 3.0159 -0.65%
2020-02-04 0 3.060 3.040 3.070 2.950 3.080 2,610,000 7,890,150 3.0230 3.044 3.024 3.054 2.934 3.064 2,623,862 3.0071 0.99%
2020-02-03 0 3.030 3.020 3.030 2.940 3.230 606,000 1,816,770 2.9980 3.014 3.004 3.014 2.924 3.213 609,219 2.9821 -5.31%
2020-01-31 0 3.200 3.150 3.200 3.130 3.200 357,000 1,137,120 3.1852 3.183 3.133 3.183 3.113 3.183 358,896 3.1684 1.59%
2020-01-30 0 3.150 3.130 3.150 3.090 3.200 456,000 1,429,530 3.1349 3.133 3.113 3.133 3.074 3.183 458,422 3.1184 -1.56%
2020-01-29 0 3.200 3.190 3.200 3.150 3.240 150,000 478,560 3.1904 3.183 3.173 3.183 3.133 3.223 150,797 3.1735 -1.84%
2020-01-24 0 3.260 3.250 3.260 3.000 3.290 6,375,000 19,778,310 3.1025 3.243 3.233 3.243 2.984 3.273 6,408,858 3.0861 8.67%
2020-01-23 0 3.000 2.970 3.000 2.940 3.030 6,645,000 19,841,070 2.9859 2.984 2.954 2.984 2.924 3.014 6,680,292 2.9701 -0.99%
2020-01-22 0 3.030 2.990 3.030 2.960 3.050 6,426,000 19,423,020 3.0226 3.014 2.974 3.014 2.944 3.034 6,460,129 3.0066 -0.66%
2020-01-21 0 3.050 3.030 3.050 3.010 3.080 252,000 765,780 3.0388 3.034 3.014 3.034 2.994 3.064 253,338 3.0228 1.33%
2020-01-20 0 3.010 3.010 3.020 2.950 3.050 6,873,000 20,605,350 2.9980 2.994 2.994 3.004 2.934 3.034 6,909,503 2.9822 0.00%
2020-01-17 0 3.010 3.000 3.010 2.960 3.080 3,279,000 9,896,970 3.0183 2.994 2.984 2.994 2.944 3.064 3,296,415 3.0023 -1.63%
2020-01-16 0 3.060 3.060 3.070 2.960 3.080 2,223,000 6,718,230 3.0221 3.044 3.044 3.054 2.944 3.064 2,234,807 3.0062 0.99%
2020-01-15 0 3.030 3.000 3.030 2.950 3.030 3,645,000 10,945,230 3.0028 3.014 2.984 3.014 2.934 3.014 3,664,359 2.9869 0.33%
2020-01-14 0 3.020 3.000 3.020 2.940 3.020 1,269,000 3,809,820 3.0022 3.004 2.984 3.004 2.924 3.004 1,275,740 2.9864 0.67%
2020-01-13 0 3.000 2.980 3.000 2.960 3.100 1,833,000 5,502,060 3.0017 2.984 2.964 2.984 2.944 3.084 1,842,735 2.9858 -2.28%
2020-01-10 0 3.070 3.070 3.090 3.050 3.190 1,449,000 4,517,730 3.1178 3.054 3.054 3.074 3.034 3.173 1,456,696 3.1014 -3.15%
2020-01-09 0 3.170 3.160 3.180 3.110 3.210 1,263,000 4,002,150 3.1688 3.153 3.143 3.163 3.094 3.193 1,269,708 3.1520 -0.63%
2020-01-08 0 3.190 3.140 3.190 3.140 3.220 1,632,000 5,166,780 3.1659 3.173 3.123 3.173 3.123 3.203 1,640,668 3.1492 0.31%
2020-01-07 0 3.180 3.170 3.180 3.150 3.250 3,459,000 11,046,840 3.1937 3.163 3.153 3.163 3.133 3.233 3,477,371 3.1768 -0.93%
2020-01-06 0 3.210 3.200 3.210 3.080 3.270 864,000 2,760,360 3.1949 3.193 3.183 3.193 3.064 3.253 868,589 3.1780 -0.93%
2020-01-03 0 3.240 3.230 3.250 3.210 3.290 3,009,000 9,768,960 3.2466 3.223 3.213 3.233 3.193 3.273 3,024,981 3.2294 -1.22%
2020-01-02 0 3.280 3.250 3.270 3.210 3.350 1,083,000 3,530,880 3.2603 3.263 3.233 3.253 3.193 3.332 1,088,752 3.2431 -2.09%
2019-12-31 0 3.350 3.300 3.350 3.210 3.350 4,456,000 14,800,880 3.3216 3.332 3.283 3.332 3.193 3.332 4,479,666 3.3040 3.08%
2019-12-30 0 3.250 3.240 3.250 3.170 3.250 4,191,000 13,422,810 3.2028 3.233 3.223 3.233 3.153 3.233 4,213,259 3.1858 1.56%
2019-12-27 0 3.200 3.190 3.200 3.140 3.240 3,699,000 11,763,240 3.1801 3.183 3.173 3.183 3.123 3.223 3,718,646 3.1633 0.95%
2019-12-24 0 3.170 3.150 3.170 3.130 3.200 567,000 1,792,350 3.1611 3.153 3.133 3.153 3.113 3.183 570,011 3.1444 0.32%
2019-12-23 0 3.160 3.150 3.160 3.140 3.240 1,134,000 3,616,080 3.1888 3.143 3.133 3.143 3.123 3.223 1,140,023 3.1719 -1.25%
2019-12-20 0 3.200 3.190 3.200 3.180 3.230 2,094,000 6,690,720 3.1952 3.183 3.173 3.183 3.163 3.213 2,105,121 3.1783 0.31%
2019-12-19 0 3.190 3.180 3.190 3.140 3.240 2,856,000 9,123,630 3.1945 3.173 3.163 3.173 3.123 3.223 2,871,168 3.1777 -0.93%
2019-12-18 0 3.220 3.200 3.220 3.170 3.220 1,935,000 6,174,450 3.1909 3.203 3.183 3.203 3.153 3.203 1,945,277 3.1741 0.94%
2019-12-17 0 3.190 3.180 3.190 3.160 3.270 4,014,000 12,799,500 3.1887 3.173 3.163 3.173 3.143 3.253 4,035,319 3.1719 0.00%
2019-12-16 0 3.190 3.180 3.190 3.130 3.230 1,992,000 6,343,530 3.1845 3.173 3.163 3.173 3.113 3.213 2,002,580 3.1677 1.27%
2019-12-13 0 3.150 3.130 3.150 3.060 3.200 5,037,000 15,771,690 3.1312 3.133 3.113 3.133 3.044 3.183 5,063,752 3.1146 3.28%
2019-12-12 0 3.050 3.040 3.070 2.780 3.160 7,139,000 21,456,440 3.0055 3.034 3.024 3.054 2.765 3.143 7,176,916 2.9896 4.10%
2019-12-11 0 2.930 2.920 2.940 2.900 3.000 2,535,000 7,445,460 2.9371 2.915 2.905 2.924 2.885 2.984 2,548,464 2.9215 -1.35%
2019-12-10 0 2.970 2.960 2.970 2.930 3.100 3,306,000 9,819,540 2.9702 2.954 2.944 2.954 2.915 3.084 3,323,558 2.9545 -1.98%
2019-12-09 0 3.030 3.020 3.030 2.990 3.180 3,447,000 10,423,770 3.0240 3.014 3.004 3.014 2.974 3.163 3,465,307 3.0080 0.00%
2019-12-06 0 3.030 3.030 3.040 2.920 3.100 6,826,300 20,418,890 2.9912 3.014 3.014 3.024 2.905 3.084 6,862,555 2.9754 -2.26%
2019-12-05 0 3.100 3.090 3.100 2.750 3.250 2,865,000 8,778,210 3.0639 3.084 3.074 3.084 2.735 3.233 2,880,216 3.0478 -0.32%
2019-12-04 0 3.110 3.100 3.110 2.950 3.180 1,977,600 6,129,750 3.0996 3.094 3.084 3.094 2.934 3.163 1,988,103 3.0832 0.32%
2019-12-03 0 3.100 3.100 3.110 2.720 3.330 6,740,000 21,026,060 3.1196 3.084 3.084 3.094 2.706 3.312 6,775,797 3.1031 -6.91%
2019-12-02 0 3.330 3.330 3.360 2.020 3.500 13,269,000 42,085,600 3.1717 3.312 3.312 3.342 2.009 3.482 13,339,473 3.1550 -0.89%
2019-11-29 0 3.360 3.360 3.370 3.170 3.390 14,472,000 47,906,190 3.3103 3.342 3.342 3.352 3.153 3.372 14,548,862 3.2928 6.33%
2019-11-28 0 3.160 3.150 3.160 3.100 3.180 7,566,000 23,778,510 3.1428 3.143 3.133 3.143 3.084 3.163 7,606,184 3.1262 0.96%
2019-11-27 0 3.130 3.130 3.140 3.000 3.150 7,362,000 22,662,990 3.0784 3.113 3.113 3.123 2.984 3.133 7,401,100 3.0621 1.95%
2019-11-26 0 3.070 3.070 3.080 2.870 3.070 9,228,000 27,435,060 2.9730 3.054 3.054 3.064 2.855 3.054 9,277,011 2.9573 6.60%
2019-11-25 0 2.880 2.880 2.900 2.790 2.970 9,822,000 28,333,470 2.8847 2.865 2.865 2.885 2.775 2.954 9,874,165 2.8695 3.60%
2019-11-22 0 2.780 2.780 2.800 2.580 2.840 14,318,600 39,020,948 2.7252 2.765 2.765 2.785 2.566 2.825 14,394,647 2.7108 5.70%
2019-11-21 0 2.630 2.620 2.640 2.530 2.680 9,177,000 23,981,040 2.6132 2.616 2.606 2.626 2.517 2.666 9,225,740 2.5994 2.73%
2019-11-20 0 2.560 2.560 2.580 2.450 2.750 23,949,000 62,345,760 2.6033 2.546 2.546 2.566 2.437 2.735 24,076,195 2.5895 3.23%
2019-11-19 0 2.480 2.480 2.490 2.100 2.560 26,916,000 62,231,100 2.3120 2.467 2.467 2.477 2.089 2.546 27,058,953 2.2998 18.66%
2019-11-18 0 2.090 2.080 2.090 1.780 2.110 22,485,000 44,347,470 1.9723 2.079 2.069 2.079 1.771 2.099 22,604,420 1.9619 14.84%
2019-11-15 0 1.820 1.810 1.820 1.680 1.820 10,974,000 19,299,240 1.7586 1.810 1.800 1.810 1.671 1.810 11,032,284 1.7493 5.20%
2019-11-14 0 1.730 1.720 1.730 1.630 1.770 9,954,000 16,864,440 1.6942 1.721 1.711 1.721 1.621 1.761 10,006,866 1.6853 2.98%
2019-11-13 0 1.680 1.680 1.690 1.580 1.760 22,656,000 37,943,310 1.6748 1.671 1.671 1.681 1.572 1.751 22,776,328 1.6659 -1.75%
2019-11-12 0 1.710 1.710 1.720 1.510 1.720 42,504,000 68,742,180 1.6173 1.701 1.701 1.711 1.502 1.711 42,729,742 1.6088 14.77%
2019-11-11 0 1.490 1.490 1.500 1.260 1.510 46,365,000 63,456,810 1.3686 1.482 1.482 1.492 1.253 1.502 46,611,248 1.3614 14.62%
2019-11-08 0 1.300 1.300 1.310 1.110 1.370 87,171,000 108,551,970 1.2453 1.293 1.293 1.303 1.104 1.363 87,633,972 1.2387

Webb-site Database - Powered By Linux Group

Back to top