Future Machine Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01401  2019-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.080 1.080 1.090 1.060 1.180 3,022,000 3,293,900 1.0900 1.080 1.080 1.090 1.060 1.180 3,022,000 1.0900 1.89%
2026-02-02 0 1.060 1.060 1.090 0.990 1.190 3,304,000 3,624,140 1.0969 1.060 1.060 1.090 0.990 1.190 3,304,000 1.0969 3.92%
2026-01-30 0 1.020 1.020 1.050 0.950 1.110 5,660,000 5,739,570 1.0141 1.020 1.020 1.050 0.950 1.110 5,660,000 1.0141 -8.11%
2026-01-29 0 1.110 1.110 1.130 1.110 1.350 10,016,000 12,145,290 1.2126 1.110 1.110 1.130 1.110 1.350 10,016,000 1.2126 -11.20%
2026-01-28 0 1.250 1.240 1.250 1.200 1.420 27,025,000 34,808,700 1.2880 1.250 1.240 1.250 1.200 1.420 27,025,000 1.2880 5.04%
2026-01-27 0 1.190 1.190 1.200 0.810 1.240 17,057,000 17,664,290 1.0356 1.190 1.190 1.200 0.810 1.240 17,057,000 1.0356 41.67%
2026-01-26 0 0.840 0.820 0.840 0.740 0.890 9,746,000 8,140,540 0.8353 0.840 0.820 0.840 0.740 0.890 9,746,000 0.8353 16.67%
2026-01-23 0 0.720 0.710 0.720 0.710 0.720 654,000 469,800 0.7183 0.720 0.710 0.720 0.710 0.720 654,000 0.7183 0.00%
2026-01-22 0 0.720 0.720 0.730 0.720 0.730 519,000 377,020 0.7264 0.720 0.720 0.730 0.720 0.730 519,000 0.7264 0.00%
2026-01-21 0 0.720 0.720 0.730 0.710 0.720 664,000 478,020 0.7199 0.720 0.720 0.730 0.710 0.720 664,000 0.7199 1.41%
2026-01-20 0 0.710 0.710 0.720 0.700 0.710 1,712,000 1,072,060 0.6262 0.710 0.710 0.720 0.700 0.710 1,712,000 0.6262 -2.74%
2026-01-19 0 0.730 0.680 0.730 0.680 0.730 922,000 641,840 0.6961 0.730 0.680 0.730 0.680 0.730 922,000 0.6961 7.35%
2026-01-16 0 0.680 0.680 0.690 0.670 0.690 356,000 241,480 0.6783 0.680 0.680 0.690 0.670 0.690 356,000 0.6783 -1.45%
2026-01-15 0 0.690 0.690 0.700 0.660 0.690 522,000 352,460 0.6752 0.690 0.690 0.700 0.660 0.690 522,000 0.6752 1.47%
2026-01-14 0 0.680 0.680 0.690 0.670 0.710 645,000 441,980 0.6852 0.680 0.680 0.690 0.670 0.710 645,000 0.6852 3.03%
2026-01-13 0 0.660 0.660 0.680 0.660 0.700 1,284,000 860,660 0.6703 0.660 0.660 0.680 0.660 0.700 1,284,000 0.6703 -1.49%
2026-01-09 0 0.670 0.660 0.670 0.640 0.670 1,210,000 794,280 0.6564 0.670 0.660 0.670 0.640 0.670 1,210,000 0.6564 0.00%
2026-01-08 0 0.670 0.660 0.670 0.670 0.700 1,096,000 737,810 0.6732 0.670 0.660 0.670 0.670 0.700 1,096,000 0.6732 -2.90%
2026-01-07 0 0.690 0.690 0.710 0.690 0.710 786,000 548,780 0.6982 0.690 0.690 0.710 0.690 0.710 786,000 0.6982 -1.43%
2026-01-06 0 0.700 0.680 0.710 0.680 0.700 736,000 510,910 0.6942 0.700 0.680 0.710 0.680 0.700 736,000 0.6942 0.00%
2026-01-05 0 0.700 0.700 0.710 0.670 0.720 3,440,000 2,392,900 0.6956 0.700 0.700 0.710 0.670 0.720 3,440,000 0.6956 11.11%
2025-12-31 0 0.630 0.620 0.640 0.630 0.660 1,094,000 707,960 0.6471 0.630 0.620 0.640 0.630 0.660 1,094,000 0.6471 1.61%
2025-12-30 0 0.620 0.610 0.620 0.560 0.620 3,664,000 2,197,580 0.5998 0.620 0.610 0.620 0.560 0.620 3,664,000 0.5998 8.77%
2025-12-29 0 0.570 0.550 0.570 0.520 0.590 3,418,000 1,897,020 0.5550 0.570 0.550 0.570 0.520 0.590 3,418,000 0.5550 1.79%
2025-12-24 0 0.560 0.540 0.560 0.540 0.560 788,000 426,760 0.5416 0.560 0.540 0.560 0.540 0.560 788,000 0.5416 0.00%
2025-12-23 0 0.560 0.550 0.560 0.530 0.570 1,714,000 942,040 0.5496 0.560 0.550 0.560 0.530 0.570 1,714,000 0.5496 0.00%
2025-12-22 0 0.560 0.550 0.560 0.550 0.560 1,102,000 615,560 0.5586 0.560 0.550 0.560 0.550 0.560 1,102,000 0.5586 0.00%
2025-12-19 0 0.560 0.550 0.560 0.560 0.560 74,000 41,440 0.5600 0.560 0.550 0.560 0.560 0.560 74,000 0.5600 0.00%
2025-12-18 0 0.560 0.540 0.560 0.540 0.560 548,000 304,360 0.5554 0.560 0.540 0.560 0.540 0.560 548,000 0.5554 -1.75%
2025-12-17 0 0.570 0.560 0.570 0.550 0.580 288,000 165,320 0.5740 0.570 0.560 0.570 0.550 0.580 288,000 0.5740 0.00%
2025-12-16 0 0.570 0.560 0.570 0.550 0.570 458,000 256,880 0.5609 0.570 0.560 0.570 0.550 0.570 458,000 0.5609 0.00%
2025-12-15 0 0.570 0.570 0.580 0.560 0.580 594,000 341,440 0.5748 0.570 0.570 0.580 0.560 0.580 594,000 0.5748 -1.72%
2025-12-12 0 0.580 0.570 0.580 0.570 0.580 368,000 210,720 0.5726 0.580 0.570 0.580 0.570 0.580 368,000 0.5726 1.75%
2025-12-11 0 0.570 0.570 0.580 0.570 0.590 230,000 134,420 0.5844 0.570 0.570 0.580 0.570 0.590 230,000 0.5844 -3.39%
2025-12-10 0 0.590 0.580 0.600 0.560 0.620 1,348,000 811,180 0.6018 0.590 0.580 0.600 0.560 0.620 1,348,000 0.6018 5.36%
2025-12-09 0 0.560 0.560 0.570 0.550 0.580 1,442,000 808,280 0.5605 0.560 0.560 0.570 0.550 0.580 1,442,000 0.5605 -3.45%
2025-12-08 0 0.580 0.580 0.590 0.580 0.600 494,000 289,060 0.5851 0.580 0.580 0.590 0.580 0.600 494,000 0.5851 -1.69%
2025-12-05 0 0.590 0.580 0.600 0.580 0.590 4,354,000 2,544,320 0.5844 0.590 0.580 0.600 0.580 0.590 4,354,000 0.5844 1.72%
2025-12-04 0 0.580 0.580 0.590 0.580 0.610 1,544,000 907,640 0.5878 0.580 0.580 0.590 0.580 0.610 1,544,000 0.5878 -4.92%
2025-12-03 0 0.610 0.590 0.610 0.600 0.610 858,000 517,860 0.6036 0.610 0.590 0.610 0.600 0.610 858,000 0.6036 0.00%
2025-12-02 0 0.610 0.610 0.620 0.600 0.620 1,526,000 932,080 0.6108 0.610 0.610 0.620 0.600 0.620 1,526,000 0.6108 1.67%
2025-12-01 0 0.600 0.600 0.620 0.590 0.610 2,060,000 1,240,740 0.6023 0.600 0.600 0.620 0.590 0.610 2,060,000 0.6023 1.69%
2025-11-28 0 0.590 0.580 0.590 0.570 0.590 752,000 435,600 0.5793 0.590 0.580 0.590 0.570 0.590 752,000 0.5793 1.72%
2025-11-27 0 0.580 0.570 0.580 0.550 0.600 1,260,000 730,020 0.5794 0.580 0.570 0.580 0.550 0.600 1,260,000 0.5794 3.57%
2025-11-26 0 0.560 0.550 0.570 0.560 0.580 1,894,000 1,066,420 0.5631 0.560 0.550 0.570 0.560 0.580 1,894,000 0.5631 0.00%
2025-11-25 0 0.560 0.560 0.570 0.560 0.580 9,196,000 5,182,950 0.5636 0.560 0.560 0.570 0.560 0.580 9,196,000 0.5636 -3.45%
2025-11-24 0 0.580 0.570 0.580 0.530 0.600 3,415,000 1,884,200 0.5517 0.580 0.570 0.580 0.530 0.600 3,415,000 0.5517 0.00%
2025-11-21 0 0.580 0.570 0.580 0.570 0.590 1,000,000 583,480 0.5835 0.580 0.570 0.580 0.570 0.590 1,000,000 0.5835 -3.33%
2025-11-20 0 0.600 0.590 0.600 0.570 0.600 2,502,000 1,469,900 0.5875 0.600 0.590 0.600 0.570 0.600 2,502,000 0.5875 5.26%
2025-11-19 0 0.570 0.570 0.580 0.560 0.590 826,000 470,620 0.5698 0.570 0.570 0.580 0.560 0.590 826,000 0.5698 -3.39%
2025-11-18 0 0.590 0.580 0.590 0.580 0.600 2,448,000 1,436,720 0.5869 0.590 0.580 0.590 0.580 0.600 2,448,000 0.5869 -1.67%
2025-11-17 0 0.600 0.600 0.610 0.590 0.670 11,510,000 7,295,600 0.6338 0.600 0.600 0.610 0.590 0.670 11,510,000 0.6338 -1.64%
2025-11-14 0 0.610 0.600 0.610 0.530 0.720 29,413,000 18,473,880 0.6281 0.610 0.600 0.610 0.530 0.720 29,413,000 0.6281 17.31%
2025-11-13 0 0.520 0.510 0.520 0.510 0.560 2,996,000 1,585,160 0.5291 0.520 0.510 0.520 0.510 0.560 2,996,000 0.5291 -5.45%
2025-11-12 0 0.550 0.530 0.550 0.495 0.580 11,182,000 6,088,070 0.5445 0.550 0.530 0.550 0.495 0.580 11,182,000 0.5445 -6.78%
2025-11-11 0 0.590 0.590 0.610 0.590 0.640 1,186,000 727,600 0.6135 0.590 0.590 0.610 0.590 0.640 1,186,000 0.6135 -1.67%
2025-11-10 0 0.600 0.600 0.610 0.600 0.620 874,000 532,480 0.6092 0.600 0.600 0.610 0.600 0.620 874,000 0.6092 0.00%
2025-11-07 0 0.600 0.600 0.610 0.590 0.620 988,000 599,060 0.6063 0.600 0.600 0.610 0.590 0.620 988,000 0.6063 -1.64%
2025-11-06 0 0.610 0.610 0.620 0.600 0.610 140,000 85,140 0.6081 0.610 0.610 0.620 0.600 0.610 140,000 0.6081 0.00%
2025-11-05 0 0.610 0.610 0.630 0.610 0.650 1,874,000 1,169,100 0.6239 0.610 0.610 0.630 0.610 0.650 1,874,000 0.6239 -6.15%
2025-11-04 0 0.650 0.650 0.660 0.650 0.680 286,000 190,500 0.6661 0.650 0.650 0.660 0.650 0.680 286,000 0.6661 -2.99%
2025-11-03 0 0.670 0.670 0.690 0.660 0.740 8,388,000 5,778,480 0.6889 0.670 0.670 0.690 0.660 0.740 8,388,000 0.6889 -1.47%
2025-10-31 0 0.680 0.680 0.700 0.620 0.680 4,768,000 3,142,580 0.6591 0.680 0.680 0.700 0.620 0.680 4,768,000 0.6591 4.62%
2025-10-30 0 0.650 0.630 0.650 0.610 0.650 642,000 408,840 0.6368 0.650 0.630 0.650 0.610 0.650 642,000 0.6368 3.17%
2025-10-28 0 0.630 0.630 0.640 0.600 0.630 836,000 519,100 0.6209 0.630 0.630 0.640 0.600 0.630 836,000 0.6209 1.61%
2025-10-27 0 0.620 0.620 0.640 0.620 0.660 666,000 425,060 0.6382 0.620 0.620 0.640 0.620 0.660 666,000 0.6382 -3.12%
2025-10-24 0 0.640 0.640 0.660 0.630 0.680 1,306,000 849,500 0.6505 0.640 0.640 0.660 0.630 0.680 1,306,000 0.6505 -1.54%
2025-10-23 0 0.650 0.650 0.660 0.640 0.680 622,000 411,940 0.6623 0.650 0.650 0.660 0.640 0.680 622,000 0.6623 -1.52%
2025-10-22 0 0.660 0.660 0.680 0.650 0.700 802,000 543,400 0.6776 0.660 0.660 0.680 0.650 0.700 802,000 0.6776 0.00%
2025-10-21 0 0.660 0.660 0.680 0.660 0.690 302,000 202,160 0.6694 0.660 0.660 0.680 0.660 0.690 302,000 0.6694 1.54%
2025-10-20 0 0.650 0.650 0.670 0.640 0.660 302,000 196,660 0.6512 0.650 0.650 0.670 0.640 0.660 302,000 0.6512 -4.41%
2025-10-17 0 0.680 0.630 0.670 0.620 0.680 2,728,000 1,731,360 0.6347 0.680 0.630 0.670 0.620 0.680 2,728,000 0.6347 3.03%
2025-10-16 0 0.660 0.650 0.660 0.650 0.670 636,000 417,700 0.6568 0.660 0.650 0.660 0.650 0.670 636,000 0.6568 0.00%
2025-10-15 0 0.660 0.660 0.670 0.660 0.680 1,890,000 1,273,220 0.6737 0.660 0.660 0.670 0.660 0.680 1,890,000 0.6737 -1.49%
2025-10-14 0 0.670 0.670 0.680 0.660 0.700 1,198,000 805,500 0.6724 0.670 0.670 0.680 0.660 0.700 1,198,000 0.6724 -1.47%
2025-10-13 0 0.680 0.670 0.690 0.660 0.700 3,036,000 2,080,220 0.6852 0.680 0.670 0.690 0.660 0.700 3,036,000 0.6852 -4.23%
2025-10-10 0 0.710 0.710 0.720 0.700 0.720 554,000 394,800 0.7126 0.710 0.710 0.720 0.700 0.720 554,000 0.7126 -1.39%
2025-10-09 0 0.720 0.720 0.730 0.720 0.730 2,466,000 1,779,680 0.7217 0.720 0.720 0.730 0.720 0.730 2,466,000 0.7217 -1.37%
2025-10-08 0 0.730 0.720 0.730 0.700 0.740 2,998,000 2,162,020 0.7212 0.730 0.720 0.730 0.700 0.740 2,998,000 0.7212 0.00%
2025-10-06 0 0.730 0.720 0.730 0.720 0.780 2,120,000 1,582,920 0.7467 0.730 0.720 0.730 0.720 0.780 2,120,000 0.7467 0.00%
2025-10-03 0 0.730 0.720 0.740 0.730 0.750 614,000 452,020 0.7362 0.730 0.720 0.740 0.730 0.750 614,000 0.7362 0.00%
2025-10-02 0 0.730 0.730 0.740 0.710 0.740 2,152,000 1,554,360 0.7223 0.730 0.730 0.740 0.710 0.740 2,152,000 0.7223 0.00%
2025-09-30 0 0.730 0.730 0.740 0.710 0.750 1,330,000 967,780 0.7277 0.730 0.730 0.740 0.710 0.750 1,330,000 0.7277 -1.35%
2025-09-29 0 0.740 0.740 0.750 0.720 0.750 784,000 575,920 0.7346 0.740 0.740 0.750 0.720 0.750 784,000 0.7346 1.37%
2025-09-26 0 0.730 0.730 0.740 0.730 0.750 678,000 502,700 0.7414 0.730 0.730 0.740 0.730 0.750 678,000 0.7414 0.00%
2025-09-25 0 0.730 0.730 0.740 0.720 0.750 2,046,000 1,511,820 0.7389 0.730 0.730 0.740 0.720 0.750 2,046,000 0.7389 0.00%
2025-09-24 0 0.730 0.730 0.740 0.710 0.750 1,374,000 995,940 0.7248 0.730 0.730 0.740 0.710 0.750 1,374,000 0.7248 -2.67%
2025-09-23 0 0.750 0.720 0.750 0.710 0.820 6,882,000 5,342,480 0.7763 0.750 0.720 0.750 0.710 0.820 6,882,000 0.7763 -6.25%
2025-09-22 0 0.800 0.790 0.800 0.750 0.850 13,550,000 10,661,940 0.7869 0.800 0.790 0.800 0.750 0.850 13,550,000 0.7869 9.59%
2025-09-19 0 0.730 0.720 0.730 0.730 0.780 906,000 687,760 0.7591 0.730 0.720 0.730 0.730 0.780 906,000 0.7591 -6.41%
2025-09-18 0 0.780 0.780 0.790 0.770 0.810 1,810,000 1,431,820 0.7911 0.780 0.780 0.790 0.770 0.810 1,810,000 0.7911 2.63%
2025-09-17 0 0.760 0.760 0.770 0.760 0.800 1,384,000 1,077,200 0.7783 0.760 0.760 0.770 0.760 0.800 1,384,000 0.7783 -2.56%
2025-09-16 0 0.780 0.780 0.800 0.780 0.850 3,024,000 2,419,760 0.8002 0.780 0.780 0.800 0.780 0.850 3,024,000 0.8002 -8.24%
2025-09-15 0 0.850 0.820 0.850 0.810 0.850 1,306,000 1,082,380 0.8288 0.850 0.820 0.850 0.810 0.850 1,306,000 0.8288 1.19%
2025-09-12 0 0.840 0.820 0.840 0.810 0.850 2,396,000 1,993,420 0.8320 0.840 0.820 0.840 0.810 0.850 2,396,000 0.8320 3.70%
2025-09-11 0 0.810 0.810 0.840 0.800 0.850 1,300,000 1,078,540 0.8296 0.810 0.810 0.840 0.800 0.850 1,300,000 0.8296 -2.41%
2025-09-10 0 0.830 0.810 0.830 0.790 0.840 2,350,000 1,904,380 0.8104 0.830 0.810 0.830 0.790 0.840 2,350,000 0.8104 6.41%
2025-09-09 0 0.780 0.780 0.790 0.780 0.850 23,126,000 18,672,660 0.8074 0.780 0.780 0.790 0.780 0.850 23,126,000 0.8074 -4.88%
2025-09-08 0 0.820 0.820 0.830 0.810 0.850 1,480,000 1,223,200 0.8265 0.820 0.820 0.830 0.810 0.850 1,480,000 0.8265 -2.38%
2025-09-05 0 0.840 0.820 0.840 0.800 0.840 2,166,000 1,774,280 0.8192 0.840 0.820 0.840 0.800 0.840 2,166,000 0.8192 0.00%
2025-09-04 0 0.840 0.790 0.840 0.770 0.880 1,650,000 1,318,320 0.7990 0.840 0.790 0.840 0.770 0.880 1,650,000 0.7990 1.20%
2025-09-03 0 0.830 0.850 0.870 0.820 0.850 4,780,000 4,039,420 0.8451 0.830 0.850 0.870 0.820 0.850 4,780,000 0.8451 -2.35%
2025-09-02 0 0.850 0.850 0.870 0.820 0.890 10,194,000 8,593,440 0.8430 0.850 0.850 0.870 0.820 0.890 10,194,000 0.8430 -3.41%
2025-09-01 0 0.880 0.880 0.890 0.870 0.930 1,332,000 1,193,680 0.8962 0.880 0.880 0.890 0.870 0.930 1,332,000 0.8962 -4.35%
2025-08-29 0 0.920 0.910 0.920 0.920 0.970 1,336,000 1,247,060 0.9334 0.920 0.910 0.920 0.920 0.970 1,336,000 0.9334 1.10%
2025-08-28 0 0.910 0.900 0.910 0.900 0.960 8,764,000 8,139,440 0.9287 0.910 0.900 0.910 0.900 0.960 8,764,000 0.9287 -4.21%
2025-08-27 0 0.950 0.940 0.950 0.930 1.010 8,516,000 8,194,780 0.9623 0.950 0.940 0.950 0.930 1.010 8,516,000 0.9623 -4.04%
2025-08-26 0 0.990 0.990 1.030 0.990 1.060 3,038,000 3,093,560 1.0183 0.990 0.990 1.030 0.990 1.060 3,038,000 1.0183 -5.71%
2025-08-25 0 1.050 1.040 1.050 1.030 1.080 2,982,000 3,162,780 1.0606 1.050 1.040 1.050 1.030 1.080 2,982,000 1.0606 0.96%
2025-08-22 0 1.040 1.030 1.040 1.040 1.120 16,148,000 17,192,780 1.0647 1.040 1.030 1.040 1.040 1.120 16,148,000 1.0647 -3.70%
2025-08-21 0 1.080 1.070 1.080 1.040 1.120 22,388,000 24,147,160 1.0786 1.080 1.070 1.080 1.040 1.120 22,388,000 1.0786 3.85%
2025-08-20 0 1.040 1.040 1.050 1.020 1.100 3,716,000 3,920,960 1.0552 1.040 1.040 1.050 1.020 1.100 3,716,000 1.0552 0.97%
2025-08-19 0 1.030 1.030 1.040 0.990 1.140 10,938,000 11,681,160 1.0679 1.030 1.030 1.040 0.990 1.140 10,938,000 1.0679 6.19%
2025-08-18 0 0.970 0.960 0.970 0.950 0.990 4,062,000 3,948,540 0.9721 0.970 0.960 0.970 0.950 0.990 4,062,000 0.9721 2.11%
2025-08-15 0 0.950 0.950 0.960 0.950 0.990 2,518,000 2,429,480 0.9648 0.950 0.950 0.960 0.950 0.990 2,518,000 0.9648 -1.04%
2025-08-14 0 0.960 0.960 0.990 0.960 0.990 3,588,000 3,456,680 0.9634 0.960 0.960 0.990 0.960 0.990 3,588,000 0.9634 -1.03%
2025-08-13 0 0.970 0.970 0.980 0.970 0.990 586,000 575,400 0.9819 0.970 0.970 0.980 0.970 0.990 586,000 0.9819 -2.02%
2025-08-12 0 0.990 0.980 0.990 0.960 0.990 1,850,000 1,805,460 0.9759 0.990 0.980 0.990 0.960 0.990 1,850,000 0.9759 2.06%
2025-08-11 0 0.970 0.970 0.980 0.970 0.990 2,848,000 2,788,520 0.9791 0.970 0.970 0.980 0.970 0.990 2,848,000 0.9791 -1.02%
2025-08-08 0 0.980 0.980 1.000 0.980 1.000 736,000 729,120 0.9907 0.980 0.980 1.000 0.980 1.000 736,000 0.9907 -1.01%
2025-08-07 0 0.990 0.990 1.000 0.960 1.020 3,790,000 3,720,220 0.9816 0.990 0.990 1.000 0.960 1.020 3,790,000 0.9816 0.00%
2025-08-06 0 0.990 0.990 1.000 0.990 1.100 7,846,000 8,079,140 1.0297 0.990 0.990 1.000 0.990 1.100 7,846,000 1.0297 -1.00%
2025-08-05 0 1.000 1.000 1.010 0.980 1.040 5,580,000 5,589,420 1.0017 1.000 1.000 1.010 0.980 1.040 5,580,000 1.0017 -0.99%
2025-08-04 0 1.010 1.010 1.020 0.990 1.090 7,076,000 7,249,560 1.0245 1.010 1.010 1.020 0.990 1.090 7,076,000 1.0245 1.00%
2025-08-01 0 1.000 0.980 1.000 0.970 1.080 26,764,000 27,327,680 1.0211 1.000 0.980 1.000 0.970 1.080 26,764,000 1.0211 -1.96%
2025-07-31 0 1.020 1.010 1.020 0.880 1.080 20,284,000 20,411,960 1.0063 1.020 1.010 1.020 0.880 1.080 20,284,000 1.0063 30.77%
2025-07-30 0 1.030 1.020 1.030 1.010 1.040 6,460,000 6,592,500 1.0205 0.780 0.772 0.780 0.765 0.788 8,530,513 0.7728 1.98%
2025-07-29 0 1.010 1.010 1.030 1.000 1.050 6,450,000 6,555,980 1.0164 0.765 0.765 0.780 0.757 0.795 8,517,308 0.7697 -0.98%
2025-07-28 0 1.020 1.010 1.020 0.910 1.040 5,280,000 5,207,340 0.9862 0.772 0.765 0.772 0.689 0.788 6,972,308 0.7469 8.51%
2025-07-25 0 0.940 0.930 0.940 0.920 0.950 5,490,000 5,112,820 0.9313 0.712 0.704 0.712 0.697 0.719 7,249,615 0.7053 1.08%
2025-07-24 0 0.930 0.950 0.960 0.870 1.000 6,078,000 5,691,700 0.9364 0.704 0.719 0.727 0.659 0.757 8,026,077 0.7092 -7.92%
2025-07-23 0 1.010 0.990 1.010 0.970 1.020 6,360,000 6,323,840 0.9943 0.765 0.750 0.765 0.735 0.772 8,398,462 0.7530 0.00%
2025-07-22 0 1.010 1.000 1.010 1.000 1.030 3,140,000 3,181,780 1.0133 0.765 0.757 0.765 0.757 0.780 4,146,410 0.7674 0.00%
2025-07-21 0 1.010 1.000 1.010 1.000 1.050 5,512,000 5,619,920 1.0196 0.765 0.757 0.765 0.757 0.795 7,278,667 0.7721 0.00%
2025-07-18 0 1.010 1.000 1.010 1.000 1.080 4,150,000 4,261,240 1.0268 0.765 0.757 0.765 0.757 0.818 5,480,128 0.7776 0.00%
2025-07-17 0 1.010 1.010 1.020 1.000 1.040 5,940,000 6,015,120 1.0126 0.765 0.765 0.772 0.757 0.788 7,843,846 0.7669 0.00%
2025-07-16 0 1.010 1.000 1.010 1.000 1.030 1,530,000 1,549,180 1.0125 0.765 0.757 0.765 0.757 0.780 2,020,385 0.7668 0.00%
2025-07-15 0 1.010 1.010 1.030 1.000 1.160 7,390,000 7,716,940 1.0442 0.765 0.765 0.780 0.757 0.878 9,758,590 0.7908 0.00%
2025-07-14 0 1.010 1.000 1.010 1.010 1.050 11,410,000 11,662,440 1.0221 0.765 0.757 0.765 0.765 0.795 15,067,051 0.7740 0.00%
2025-07-11 0 1.010 1.010 1.020 1.010 1.060 1,238,000 1,265,520 1.0222 0.765 0.765 0.772 0.765 0.803 1,634,795 0.7741 0.00%
2025-07-10 0 1.010 1.000 1.010 0.980 1.120 3,050,000 3,168,480 1.0388 0.765 0.757 0.765 0.742 0.848 4,027,564 0.7867 0.00%
2025-07-09 0 1.010 1.000 1.010 1.000 1.030 296,000 300,680 1.0158 0.765 0.757 0.765 0.757 0.780 390,872 0.7693 -0.98%
2025-07-08 0 1.020 1.010 1.030 0.990 1.030 2,960,000 2,997,240 1.0126 0.772 0.765 0.780 0.750 0.780 3,908,718 0.7668 3.03%
2025-07-07 0 0.990 0.990 1.020 0.980 1.040 4,410,000 4,458,300 1.0110 0.750 0.750 0.772 0.742 0.788 5,823,462 0.7656 0.00%
2025-07-04 0 0.990 0.990 1.030 0.980 1.030 2,368,000 2,381,160 1.0056 0.750 0.750 0.780 0.742 0.780 3,126,974 0.7615 -4.81%
2025-07-03 0 1.040 1.030 1.040 1.000 1.040 2,984,000 3,022,960 1.0131 0.788 0.780 0.788 0.757 0.788 3,940,410 0.7672 0.97%
2025-07-02 0 1.030 1.030 1.050 1.010 1.110 11,092,000 11,517,420 1.0384 0.780 0.780 0.795 0.765 0.841 14,647,128 0.7863 -4.63%
2025-06-30 0 1.080 1.080 1.100 1.060 1.140 3,864,000 4,197,020 1.0862 0.818 0.818 0.833 0.803 0.863 5,102,462 0.8225 -4.42%
2025-06-27 0 1.130 1.130 1.140 1.130 1.220 1,544,000 1,811,040 1.1730 0.856 0.856 0.863 0.856 0.924 2,038,872 0.8883 -5.83%
2025-06-26 0 1.200 1.160 1.200 1.080 1.200 6,522,000 7,322,920 1.1228 0.909 0.878 0.909 0.818 0.909 8,612,385 0.8503 6.19%
2025-06-25 0 1.130 1.120 1.150 1.100 1.160 3,638,000 4,108,960 1.1295 0.856 0.848 0.871 0.833 0.878 4,804,026 0.8553 1.80%
2025-06-24 0 1.110 1.110 1.140 1.100 1.210 2,256,000 2,546,380 1.1287 0.841 0.841 0.863 0.833 0.916 2,979,077 0.8548 -8.26%
2025-06-23 0 1.210 1.200 1.210 1.200 1.240 434,000 532,120 1.2261 0.916 0.909 0.916 0.909 0.939 573,103 0.9285 -0.82%
2025-06-20 0 1.220 1.180 1.220 1.140 1.280 1,802,000 2,124,200 1.1788 0.924 0.894 0.924 0.863 0.969 2,379,564 0.8927 -0.81%
2025-06-19 0 1.230 1.230 1.270 1.230 1.340 1,288,000 1,644,720 1.2770 0.931 0.931 0.962 0.931 1.015 1,700,821 0.9670 -6.82%
2025-06-18 0 1.320 1.320 1.330 1.300 1.330 472,000 622,960 1.3198 1.000 1.000 1.007 0.984 1.007 623,282 0.9995 0.00%
2025-06-17 0 1.320 1.320 1.350 1.300 1.350 442,000 589,140 1.3329 1.000 1.000 1.022 0.984 1.022 583,667 1.0094 0.76%
2025-06-16 0 1.310 1.310 1.340 1.310 1.350 710,000 942,300 1.3272 0.992 0.992 1.015 0.992 1.022 937,564 1.0051 0.00%
2025-06-13 0 1.310 1.320 1.350 1.310 1.350 9,868,000 13,066,080 1.3241 0.992 1.000 1.022 0.992 1.022 13,030,821 1.0027 -1.50%
2025-06-12 0 1.330 1.330 1.360 1.330 1.360 568,000 760,780 1.3394 1.007 1.007 1.030 1.007 1.030 750,051 1.0143 -1.48%
2025-06-11 0 1.350 1.350 1.360 1.350 1.360 320,000 433,630 1.3551 1.022 1.022 1.030 1.022 1.030 422,564 1.0262 0.00%
2025-06-10 0 1.350 1.350 1.370 1.350 1.390 622,000 849,920 1.3664 1.022 1.022 1.037 1.022 1.053 821,359 1.0348 -1.46%
2025-06-09 0 1.370 1.340 1.370 1.330 1.390 5,164,000 7,067,500 1.3686 1.037 1.015 1.037 1.007 1.053 6,819,128 1.0364 0.74%
2025-06-06 0 1.360 1.350 1.360 1.330 1.390 3,080,000 4,119,820 1.3376 1.030 1.022 1.030 1.007 1.053 4,067,179 1.0129 -0.73%
2025-06-05 0 1.370 1.350 1.390 1.360 1.400 1,624,000 2,258,840 1.3909 1.037 1.022 1.053 1.030 1.060 2,144,513 1.0533 -0.72%
2025-06-04 0 1.380 1.370 1.400 1.320 1.410 1,420,000 1,926,260 1.3565 1.045 1.037 1.060 1.000 1.068 1,875,128 1.0273 -0.72%
2025-06-03 0 1.390 1.390 1.410 1.320 1.410 602,000 830,060 1.3788 1.053 1.053 1.068 1.000 1.068 794,949 1.0442 2.96%
2025-06-02 0 1.350 1.360 1.400 1.330 1.380 546,000 740,400 1.3560 1.022 1.030 1.060 1.007 1.045 721,000 1.0269 -2.17%
2025-05-30 0 1.380 1.370 1.390 1.360 1.380 150,000 205,760 1.3717 1.045 1.037 1.053 1.030 1.045 198,077 1.0388 -0.72%
2025-05-29 0 1.390 1.390 1.420 1.360 1.420 7,770,000 10,849,680 1.3964 1.053 1.053 1.075 1.030 1.075 10,260,385 1.0574 0.00%
2025-05-28 0 1.390 1.380 1.440 1.360 1.460 1,606,000 2,257,700 1.4058 1.053 1.045 1.090 1.030 1.106 2,120,744 1.0646 2.96%
2025-05-27 0 1.350 1.350 1.360 1.340 1.380 968,000 1,313,800 1.3572 1.022 1.022 1.030 1.015 1.045 1,278,256 1.0278 -0.74%
2025-05-26 0 1.360 1.360 1.380 1.330 1.440 328,000 453,040 1.3812 1.030 1.030 1.045 1.007 1.090 433,128 1.0460 -2.16%
2025-05-23 0 1.390 1.390 1.410 1.390 1.410 176,000 246,420 1.4001 1.053 1.053 1.068 1.053 1.068 232,410 1.0603 0.00%
2025-05-22 0 1.390 1.390 1.410 1.390 1.430 394,000 555,680 1.4104 1.053 1.053 1.068 1.053 1.083 520,282 1.0680 -3.47%
2025-05-21 0 1.440 1.440 1.450 1.430 1.470 2,770,000 4,030,200 1.4549 1.090 1.090 1.098 1.083 1.113 3,657,821 1.1018 -0.69%
2025-05-20 0 1.450 1.450 1.470 1.420 1.480 2,426,000 3,498,820 1.4422 1.098 1.098 1.113 1.075 1.121 3,203,564 1.0922 2.11%
2025-05-19 0 1.420 1.420 1.440 1.390 1.460 1,096,000 1,559,080 1.4225 1.075 1.075 1.090 1.053 1.106 1,447,282 1.0772 2.16%
2025-05-16 0 1.390 1.390 1.410 1.380 1.430 764,000 1,069,540 1.3999 1.053 1.053 1.068 1.045 1.083 1,008,872 1.0601 -2.80%
2025-05-15 0 1.430 1.430 1.450 1.420 1.620 3,720,000 5,482,480 1.4738 1.083 1.083 1.098 1.075 1.227 4,912,308 1.1161 -9.49%
2025-05-14 0 1.580 1.580 1.590 1.540 1.590 7,888,000 12,351,920 1.5659 1.197 1.197 1.204 1.166 1.204 10,416,205 1.1858 0.00%
2025-05-13 0 1.580 1.560 1.580 1.550 1.600 4,016,000 6,299,600 1.5686 1.197 1.181 1.197 1.174 1.212 5,303,179 1.1879 -1.25%
2025-05-12 0 1.600 1.560 1.600 1.550 1.600 426,000 674,400 1.5831 1.212 1.181 1.212 1.174 1.212 562,538 1.1989 1.27%
2025-05-09 0 1.580 1.580 1.620 1.550 1.640 2,844,000 4,611,520 1.6215 1.197 1.197 1.227 1.174 1.242 3,755,538 1.2279 -4.24%
2025-05-08 0 1.650 1.630 1.650 1.610 1.690 6,108,000 9,954,020 1.6297 1.250 1.234 1.250 1.219 1.280 8,065,692 1.2341 2.48%
2025-05-07 0 1.610 1.610 1.620 1.600 1.670 742,000 1,214,860 1.6373 1.219 1.219 1.227 1.212 1.265 979,821 1.2399 -2.42%
2025-05-06 0 1.650 1.630 1.650 1.590 1.650 580,000 937,040 1.6156 1.250 1.234 1.250 1.204 1.250 765,897 1.2235 1.85%
2025-05-02 0 1.620 1.620 1.630 1.600 1.710 1,366,000 2,225,760 1.6294 1.227 1.227 1.234 1.212 1.295 1,803,821 1.2339 -0.61%
2025-04-30 0 1.630 1.580 1.630 1.530 1.650 12,312,000 19,584,160 1.5907 1.234 1.197 1.234 1.159 1.250 16,258,154 1.2046 2.52%
2025-04-29 0 1.590 1.570 1.590 1.560 1.670 1,052,000 1,664,200 1.5819 1.204 1.189 1.204 1.181 1.265 1,389,179 1.1980 -3.64%
2025-04-28 0 1.650 1.610 1.650 1.580 1.700 10,038,000 16,172,220 1.6111 1.250 1.219 1.250 1.197 1.287 13,255,308 1.2201 -0.60%
2025-04-25 0 1.660 1.650 1.670 1.650 1.720 1,068,000 1,793,500 1.6793 1.257 1.250 1.265 1.250 1.303 1,410,308 1.2717 1.84%
2025-04-24 0 1.630 1.630 1.670 1.610 1.790 3,920,000 6,691,760 1.7071 1.234 1.234 1.265 1.219 1.356 5,176,410 1.2927 -1.81%
2025-04-23 0 1.660 1.630 1.660 1.500 1.720 16,360,000 27,062,600 1.6542 1.257 1.234 1.257 1.136 1.303 21,603,590 1.2527 9.21%
2025-04-22 0 1.520 1.510 1.550 1.420 1.670 3,888,000 5,906,840 1.5192 1.151 1.143 1.174 1.075 1.265 5,134,154 1.1505 7.80%
2025-04-17 0 1.410 1.410 1.450 1.410 1.500 6,952,000 10,302,300 1.4819 1.068 1.068 1.098 1.068 1.136 9,180,205 1.1222 -2.76%
2025-04-16 0 1.450 1.430 1.450 1.450 1.620 2,810,000 4,248,600 1.5120 1.098 1.083 1.098 1.098 1.227 3,710,641 1.1450 -5.23%
2025-04-15 0 1.530 1.530 1.560 1.430 1.590 7,696,000 11,400,160 1.4813 1.159 1.159 1.181 1.083 1.204 10,162,667 1.1218 -3.77%
2025-04-14 0 1.590 1.560 1.590 1.290 1.600 3,128,000 4,462,740 1.4267 1.204 1.181 1.204 0.977 1.212 4,130,564 1.0804 24.22%
2025-04-11 0 1.280 1.270 1.280 1.270 1.320 4,598,000 5,911,840 1.2857 0.969 0.962 0.969 0.962 1.000 6,071,718 0.9737 1.59%
2025-04-10 0 1.260 1.250 1.260 1.250 1.460 7,100,000 9,258,120 1.3040 0.954 0.947 0.954 0.947 1.106 9,375,641 0.9875 -7.35%
2025-04-09 0 1.360 1.350 1.360 1.330 1.460 14,680,000 20,137,720 1.3718 1.030 1.022 1.030 1.007 1.106 19,385,128 1.0388 -6.85%
2025-04-08 0 1.460 1.460 1.490 1.290 1.490 2,778,000 3,754,120 1.3514 1.106 1.106 1.128 0.977 1.128 3,668,385 1.0234 8.15%
2025-04-07 0 1.350 1.350 1.380 1.260 1.490 3,056,000 4,063,980 1.3298 1.022 1.022 1.045 0.954 1.128 4,035,487 1.0071 -11.18%
2025-04-03 0 1.520 1.520 1.540 1.520 1.560 1,566,000 2,403,700 1.5349 1.151 1.151 1.166 1.151 1.181 2,067,923 1.1624 -2.56%
2025-04-02 0 1.560 1.560 1.570 1.510 1.570 1,130,000 1,746,120 1.5452 1.181 1.181 1.189 1.143 1.189 1,492,179 1.1702 0.00%
2025-04-01 0 1.560 1.560 1.600 1.530 1.720 3,316,000 5,264,792 1.5877 1.181 1.181 1.212 1.159 1.303 4,378,821 1.2023 -1.89%
2025-03-31 0 1.590 1.590 1.610 1.590 1.700 2,024,000 3,283,440 1.6223 1.204 1.204 1.219 1.204 1.287 2,672,718 1.2285 -4.22%
2025-03-28 0 1.660 1.650 1.660 1.550 1.730 2,632,000 4,333,260 1.6464 1.257 1.250 1.257 1.174 1.310 3,475,590 1.2468 -4.05%
2025-03-27 0 1.730 1.720 1.730 1.700 1.850 2,124,000 3,719,360 1.7511 1.310 1.303 1.310 1.287 1.401 2,804,769 1.3261 -6.99%
2025-03-26 0 1.860 1.850 1.860 1.830 2.130 14,981,000 28,480,430 1.9011 1.409 1.401 1.409 1.386 1.613 19,782,603 1.4397 -7.46%
2025-03-25 0 2.010 2.010 2.030 1.870 2.100 2,816,000 5,615,760 1.9942 1.522 1.522 1.537 1.416 1.590 3,718,564 1.5102 2.55%
2025-03-24 0 1.960 1.960 2.000 1.870 2.340 3,182,000 6,624,340 2.0818 1.484 1.484 1.515 1.416 1.772 4,201,872 1.5765 -9.26%
2025-03-21 0 2.160 2.160 2.170 2.050 2.220 5,144,000 10,881,940 2.1155 1.636 1.636 1.643 1.552 1.681 6,792,718 1.6020 0.93%
2025-03-20 0 2.140 2.140 2.150 2.100 2.920 11,580,000 27,472,838 2.3724 1.621 1.621 1.628 1.590 2.211 15,291,538 1.7966 -26.46%
2025-03-19 0 2.910 2.910 2.920 2.610 2.970 5,987,000 16,953,630 2.8317 2.204 2.204 2.211 1.977 2.249 7,905,910 2.1444 16.40%
2025-03-18 0 2.500 2.490 2.510 2.050 2.630 6,798,000 16,268,820 2.3932 1.893 1.886 1.901 1.552 1.992 8,976,846 1.8123 21.95%
2025-03-17 0 2.050 2.030 2.050 1.760 2.110 3,942,000 7,730,180 1.9610 1.552 1.537 1.552 1.333 1.598 5,205,462 1.4850 15.17%
2025-03-14 0 1.780 1.780 1.790 1.760 1.790 848,000 1,503,740 1.7733 1.348 1.348 1.356 1.333 1.356 1,119,795 1.3429 1.14%
2025-03-13 0 1.760 1.750 1.790 1.750 1.800 1,710,000 3,039,760 1.7776 1.333 1.325 1.356 1.325 1.363 2,258,077 1.3462 1.15%
2025-03-12 0 1.740 1.740 1.780 1.730 1.800 17,012,000 29,915,900 1.7585 1.318 1.318 1.348 1.310 1.363 22,464,564 1.3317 -3.33%
2025-03-11 0 1.800 1.800 1.820 1.800 1.840 1,350,000 2,461,180 1.8231 1.363 1.363 1.378 1.363 1.393 1,782,692 1.3806 -1.64%
2025-03-10 0 1.830 1.810 1.830 1.730 1.850 1,244,000 2,238,220 1.7992 1.386 1.371 1.386 1.310 1.401 1,642,718 1.3625 2.81%
2025-03-07 0 1.780 1.760 1.780 1.630 1.840 3,078,000 5,482,420 1.7812 1.348 1.333 1.348 1.234 1.393 4,064,538 1.3488 5.95%
2025-03-06 0 1.680 1.680 1.690 1.620 1.750 2,742,000 4,610,500 1.6814 1.272 1.272 1.280 1.227 1.325 3,620,846 1.2733 3.70%
2025-03-05 0 1.620 1.590 1.620 1.560 1.630 3,340,000 5,335,780 1.5975 1.227 1.204 1.227 1.181 1.234 4,410,513 1.2098 2.53%
2025-03-04 0 1.580 1.570 1.610 1.540 1.640 1,714,000 2,711,300 1.5819 1.197 1.189 1.219 1.166 1.242 2,263,359 1.1979 0.64%
2025-03-03 0 1.570 1.570 1.590 1.480 1.610 13,908,000 21,258,980 1.5285 1.189 1.189 1.204 1.121 1.219 18,365,692 1.1575 3.97%
2025-02-28 0 1.510 1.480 1.510 1.440 1.800 9,050,000 14,316,900 1.5820 1.143 1.121 1.143 1.090 1.363 11,950,641 1.1980 1.34%
2025-02-27 0 1.490 1.470 1.490 1.400 1.530 3,716,000 5,288,520 1.4232 1.128 1.113 1.128 1.060 1.159 4,907,026 1.0777 7.19%
2025-02-26 0 1.390 1.390 1.410 1.390 1.480 1,676,000 2,386,740 1.4241 1.053 1.053 1.068 1.053 1.121 2,213,179 1.0784 -3.47%
2025-02-25 0 1.440 1.440 1.460 1.400 1.480 554,000 798,360 1.4411 1.090 1.090 1.106 1.060 1.121 731,564 1.0913 -0.69%
2025-02-24 0 1.450 1.420 1.450 1.420 1.460 1,910,000 2,739,740 1.4344 1.098 1.075 1.098 1.075 1.106 2,522,179 1.0863 -0.68%
2025-02-21 0 1.460 1.430 1.470 1.430 1.510 2,684,000 3,908,030 1.4560 1.106 1.083 1.113 1.083 1.143 3,544,256 1.1026 -1.35%
2025-02-20 0 1.480 1.460 1.500 1.440 1.480 9,268,000 13,440,620 1.4502 1.121 1.106 1.136 1.090 1.121 12,238,513 1.0982 2.78%
2025-02-19 0 1.440 1.440 1.470 1.380 1.490 13,844,000 19,925,960 1.4393 1.090 1.090 1.113 1.045 1.128 18,281,179 1.0900 0.70%
2025-02-18 0 1.430 1.420 1.460 1.420 1.450 222,000 316,900 1.4275 1.083 1.075 1.106 1.075 1.098 293,154 1.0810 -0.69%
2025-02-17 0 1.440 1.440 1.470 1.420 1.460 208,000 299,140 1.4382 1.090 1.090 1.113 1.075 1.106 274,667 1.0891 -2.70%
2025-02-14 0 1.480 1.470 1.480 1.380 1.520 640,000 928,520 1.4508 1.121 1.113 1.121 1.045 1.151 845,128 1.0987 4.96%
2025-02-13 0 1.410 1.410 1.430 1.410 1.440 254,000 360,780 1.4204 1.068 1.068 1.083 1.068 1.090 335,410 1.0756 -1.40%
2025-02-12 0 1.430 1.430 1.500 1.420 1.510 1,920,000 2,812,820 1.4650 1.083 1.083 1.136 1.075 1.143 2,535,385 1.1094 -4.67%
2025-02-11 0 1.500 1.500 1.520 1.500 1.550 2,700,000 4,147,580 1.5361 1.136 1.136 1.151 1.136 1.174 3,565,385 1.1633 -1.96%
2025-02-10 0 1.530 1.530 1.550 1.510 1.560 5,150,000 7,978,720 1.5493 1.159 1.159 1.174 1.143 1.181 6,800,641 1.1732 -1.92%
2025-02-07 0 1.560 1.560 1.580 1.510 1.650 8,832,000 14,094,140 1.5958 1.181 1.181 1.197 1.143 1.250 11,662,769 1.2085 -3.11%
2025-02-06 0 1.610 1.600 1.620 1.590 1.630 334,000 538,620 1.6126 1.219 1.212 1.227 1.204 1.234 441,051 1.2212 0.62%
2025-02-05 0 1.600 1.580 1.600 1.550 1.600 1,784,000 2,816,040 1.5785 1.212 1.197 1.212 1.174 1.212 2,355,795 1.1954 1.27%
2025-02-04 0 1.580 1.580 1.600 1.550 1.610 5,900,000 9,442,440 1.6004 1.197 1.197 1.212 1.174 1.219 7,791,026 1.2120 0.00%
2025-02-03 0 1.580 1.560 1.590 1.540 1.580 594,000 929,340 1.5645 1.197 1.181 1.204 1.166 1.197 784,385 1.1848 0.64%
2025-01-28 0 1.570 1.570 1.590 1.570 1.630 770,000 1,228,960 1.5961 1.189 1.189 1.204 1.189 1.234 1,016,795 1.2087 -5.99%
2025-01-27 0 1.670 1.660 1.680 1.620 1.680 13,940,000 22,803,160 1.6358 1.265 1.257 1.272 1.227 1.272 18,407,949 1.2388 1.83%
2025-01-24 0 1.640 1.620 1.640 1.610 1.690 550,000 904,080 1.6438 1.242 1.227 1.242 1.219 1.280 726,282 1.2448 1.86%
2025-01-23 0 1.610 1.610 1.630 1.600 1.660 3,302,000 5,343,720 1.6183 1.219 1.219 1.234 1.212 1.257 4,360,333 1.2255 -2.42%
2025-01-22 0 1.650 1.620 1.650 1.610 1.690 1,638,000 2,697,780 1.6470 1.250 1.227 1.250 1.219 1.280 2,163,000 1.2472 -0.60%
2025-01-21 0 1.660 1.650 1.660 1.560 1.680 408,000 671,120 1.6449 1.257 1.250 1.257 1.181 1.272 538,769 1.2457 -1.78%
2025-01-20 0 1.690 1.660 1.670 1.650 1.690 1,987,200 3,301,824 1.6615 1.280 1.257 1.265 1.250 1.280 2,624,123 1.2583 0.00%
2025-01-17 0 1.690 1.640 1.690 1.640 1.740 4,472,000 7,570,400 1.6928 1.280 1.242 1.280 1.242 1.318 5,905,333 1.2820 -0.59%
2025-01-16 0 1.700 1.700 1.720 1.630 1.820 5,590,000 9,746,940 1.7436 1.287 1.287 1.303 1.234 1.378 7,381,667 1.3204 3.03%
2025-01-15 0 1.650 1.630 1.650 1.590 1.660 3,052,000 4,932,860 1.6163 1.250 1.234 1.250 1.204 1.257 4,030,205 1.2240 3.77%
2025-01-14 0 1.590 1.590 1.650 1.540 1.650 2,670,000 4,258,660 1.5950 1.204 1.204 1.250 1.166 1.250 3,525,769 1.2079 1.27%
2025-01-13 0 1.570 1.570 1.590 1.550 1.600 182,000 285,880 1.5708 1.189 1.189 1.204 1.174 1.212 240,333 1.1895 -1.87%
2025-01-10 0 1.600 1.600 1.630 1.570 1.710 616,000 1,008,280 1.6368 1.212 1.212 1.234 1.189 1.295 813,436 1.2395 -5.88%
2025-01-09 0 1.700 1.680 1.700 1.600 1.770 1,782,000 3,023,520 1.6967 1.287 1.272 1.287 1.212 1.340 2,353,154 1.2849 4.94%
2025-01-08 0 1.620 1.620 1.640 1.580 1.680 652,000 1,060,920 1.6272 1.227 1.227 1.242 1.197 1.272 860,974 1.2322 0.62%
2025-01-07 0 1.610 1.590 1.640 1.530 1.690 1,328,000 2,157,360 1.6245 1.219 1.204 1.242 1.159 1.280 1,753,641 1.2302 1.26%
2025-01-06 0 1.590 1.580 1.590 1.490 1.640 2,326,000 3,580,920 1.5395 1.204 1.197 1.204 1.128 1.242 3,071,513 1.1658 6.71%
2025-01-03 0 1.490 1.480 1.490 1.450 1.600 2,400,000 3,636,400 1.5152 1.128 1.121 1.128 1.098 1.212 3,169,231 1.1474 -6.88%
2025-01-02 0 1.600 1.590 1.600 1.580 1.650 2,124,000 3,402,700 1.6020 1.212 1.204 1.212 1.197 1.250 2,804,769 1.2132 0.63%
2024-12-31 0 1.590 1.580 1.590 1.570 1.770 1,868,000 3,050,500 1.6330 1.204 1.197 1.204 1.189 1.340 2,466,718 1.2367 -8.09%
2024-12-30 0 1.730 1.720 1.730 1.710 1.900 3,264,000 5,838,380 1.7887 1.310 1.303 1.310 1.295 1.439 4,310,154 1.3546 -3.35%
2024-12-27 0 1.790 1.780 1.790 1.740 1.910 7,076,408 12,927,406 1.8268 1.356 1.348 1.356 1.318 1.446 9,344,487 1.3834 -2.19%
2024-12-24 0 1.830 1.830 1.860 1.560 1.920 8,476,000 15,112,260 1.7829 1.386 1.386 1.409 1.181 1.454 11,192,667 1.3502 17.31%
2024-12-23 0 1.560 1.550 1.560 1.500 1.570 2,592,000 3,983,020 1.5367 1.181 1.174 1.181 1.136 1.189 3,422,769 1.1637 3.31%
2024-12-20 0 1.510 1.500 1.510 1.420 1.520 3,344,000 4,980,380 1.4893 1.143 1.136 1.143 1.075 1.151 4,415,795 1.1279 6.34%
2024-12-19 0 1.420 1.410 1.420 1.390 1.460 1,940,000 2,784,480 1.4353 1.075 1.068 1.075 1.053 1.106 2,561,795 1.0869 0.71%
2024-12-18 0 1.410 1.400 1.420 1.380 1.440 1,060,000 1,486,520 1.4024 1.068 1.060 1.075 1.045 1.090 1,399,744 1.0620 1.44%
2024-12-17 0 1.390 1.380 1.390 1.350 1.410 2,376,000 3,262,500 1.3731 1.053 1.045 1.053 1.022 1.068 3,137,538 1.0398 2.21%
2024-12-16 0 1.360 1.360 1.370 1.310 1.390 2,474,000 3,352,240 1.3550 1.030 1.030 1.037 0.992 1.053 3,266,949 1.0261 3.82%
2024-12-13 0 1.310 1.310 1.320 1.300 1.340 508,000 668,120 1.3152 0.992 0.992 1.000 0.984 1.015 670,821 0.9960 -1.50%
2024-12-12 0 1.330 1.320 1.350 1.320 1.380 798,000 1,071,160 1.3423 1.007 1.000 1.022 1.000 1.045 1,053,769 1.0165 -2.92%
2024-12-11 0 1.370 1.370 1.380 1.280 1.370 1,472,000 1,962,900 1.3335 1.037 1.037 1.045 0.969 1.037 1,943,795 1.0098 6.20%
2024-12-10 0 1.290 1.280 1.290 1.280 1.400 1,600,000 2,150,520 1.3441 0.977 0.969 0.977 0.969 1.060 2,112,821 1.0178 -5.15%
2024-12-09 0 1.360 1.360 1.370 1.340 1.390 1,344,000 1,828,640 1.3606 1.030 1.030 1.037 1.015 1.053 1,774,769 1.0304 -2.86%
2024-12-06 0 1.400 1.390 1.410 1.330 1.450 2,396,000 3,393,340 1.4163 1.060 1.053 1.068 1.007 1.098 3,163,949 1.0725 -4.76%
2024-12-05 0 1.470 1.470 1.490 1.420 1.560 2,430,000 3,570,520 1.4693 1.113 1.113 1.128 1.075 1.181 3,208,846 1.1127 -0.68%
2024-12-04 0 1.480 1.470 1.480 1.370 1.580 13,166,000 19,644,280 1.4920 1.121 1.113 1.121 1.037 1.197 17,385,872 1.1299 8.03%
2024-12-03 0 1.370 1.370 1.390 1.320 1.500 4,210,000 5,770,480 1.3707 1.037 1.037 1.053 1.000 1.136 5,559,359 1.0380 -1.44%
2024-12-02 0 1.390 1.380 1.390 1.250 1.450 8,505,200 11,346,848 1.3341 1.053 1.045 1.053 0.947 1.098 11,231,226 1.0103 9.45%
2024-11-29 0 1.270 1.270 1.280 1.250 1.330 3,324,000 4,255,460 1.2802 0.962 0.962 0.969 0.947 1.007 4,389,385 0.9695 -3.79%
2024-11-28 0 1.320 1.300 1.320 1.280 1.410 6,564,000 8,799,520 1.3406 1.000 0.984 1.000 0.969 1.068 8,667,846 1.0152 0.76%
2024-11-27 0 1.310 1.310 1.320 1.210 1.360 6,368,000 8,197,440 1.2873 0.992 0.992 1.000 0.916 1.030 8,409,026 0.9748 9.17%
2024-11-26 0 1.200 1.190 1.200 1.130 1.320 11,524,000 14,009,480 1.2157 0.909 0.901 0.909 0.856 1.000 15,217,590 0.9206 4.35%
2024-11-25 0 1.150 1.140 1.150 1.040 1.300 12,986,000 14,726,500 1.1340 0.871 0.863 0.871 0.788 0.984 17,148,179 0.8588 -12.21%
2024-11-22 0 1.310 1.310 1.320 1.280 1.750 34,382,000 52,040,438 1.5136 0.992 0.992 1.000 0.969 1.325 45,401,872 1.1462 -4.38%
2024-11-21 0 1.370 1.360 1.370 1.300 1.590 17,310,000 24,527,826 1.4170 1.037 1.030 1.037 0.984 1.204 22,858,077 1.0730 -8.67%
2024-11-20 0 1.500 1.490 1.500 1.070 10.60 71,370,000 113,418,482 1.5892 1.136 1.128 1.136 0.810 8.027 94,245,000 1.2034 -87.96%
2024-11-19 0 12.46 12.38 12.80 11.90 13.40 1,050,000 13,134,720 12.509 9.436 9.375 9.693 9.012 10.15 1,386,538 9.4730 -6.74%
2024-11-18 0 13.36 13.16 13.36 13.14 14.68 370,000 5,031,142 13.598 10.12 9.966 10.12 9.951 11.12 488,590 10.297 -7.22%
2024-11-15 0 14.40 14.30 14.40 14.14 14.60 562,000 8,053,440 14.330 10.90 10.83 10.90 10.71 11.06 742,128 10.852 0.56%
2024-11-14 0 14.32 14.30 14.44 13.98 14.92 680,000 9,771,980 14.371 10.84 10.83 10.94 10.59 11.30 897,949 10.883 -1.51%
2024-11-13 0 14.54 14.40 14.54 14.20 15.00 514,000 7,529,360 14.649 11.01 10.90 11.01 10.75 11.36 678,744 11.093 0.55%
2024-11-12 0 14.46 14.06 14.48 13.86 14.80 628,000 9,052,440 14.415 10.95 10.65 10.97 10.50 11.21 829,282 10.916 0.84%
2024-11-11 0 14.34 13.94 14.34 12.04 14.60 788,000 10,830,280 13.744 10.86 10.56 10.86 9.118 11.06 1,040,564 10.408 15.65%
2024-11-08 0 12.40 12.26 12.42 12.00 13.22 920,000 11,546,400 12.550 9.390 9.284 9.405 9.087 10.01 1,214,872 9.5042 -3.13%
2024-11-07 0 12.80 12.58 12.80 10.86 14.98 2,602,408 34,930,625 13.422 9.693 9.527 9.693 8.224 11.34 3,436,513 10.165 -14.67%
2024-11-06 0 15.00 14.42 15.00 14.14 15.30 810,000 11,937,040 14.737 11.36 10.92 11.36 10.71 11.59 1,069,615 11.160 1.35%
2024-11-05 0 14.80 14.56 14.80 13.20 14.80 1,110,000 15,668,760 14.116 11.21 11.03 11.21 9.996 11.21 1,465,769 10.690 12.12%
2024-11-04 0 13.20 13.14 13.26 11.66 13.30 1,052,000 13,220,920 12.567 9.996 9.951 10.04 8.830 10.07 1,389,179 9.5171 16.81%
2024-11-01 0 11.30 11.14 11.30 10.84 11.60 428,000 4,794,100 11.201 8.557 8.436 8.557 8.209 8.784 565,179 8.4824 -1.05%
2024-10-31 0 11.42 11.24 11.48 10.66 11.48 550,000 6,114,640 11.118 8.648 8.512 8.694 8.073 8.694 726,282 8.4191 5.94%
2024-10-30 0 10.78 10.42 10.78 9.340 10.78 928,000 9,276,990 9.9968 8.163 7.891 8.163 7.073 8.163 1,225,436 7.5704 14.56%
2024-10-29 0 9.410 9.400 9.550 9.040 9.940 742,000 7,087,420 9.5518 7.126 7.118 7.232 6.846 7.527 979,821 7.2334 -2.89%
2024-10-28 0 9.690 9.490 9.690 8.270 9.750 1,350,000 12,426,060 9.2045 7.338 7.187 7.338 6.263 7.383 1,782,692 6.9704 17.17%
2024-10-25 0 8.270 8.180 8.270 7.350 8.300 836,000 6,536,640 7.8189 6.263 6.195 6.263 5.566 6.285 1,103,949 5.9211 11.76%
2024-10-24 0 7.400 7.300 7.400 7.070 7.530 5,444,000 35,618,320 6.5427 5.604 5.528 5.604 5.354 5.702 7,188,872 4.9546 3.35%
2024-10-23 0 7.160 7.000 7.160 6.980 7.260 186,900 1,328,596 7.1086 5.422 5.301 5.422 5.286 5.498 246,804 5.3832 -0.28%
2024-10-22 0 7.180 7.030 7.280 6.960 7.290 198,000 1,402,620 7.0839 5.437 5.324 5.513 5.271 5.521 261,462 5.3645 -1.24%
2024-10-21 0 7.270 7.270 7.430 6.950 7.450 456,000 3,296,960 7.2302 5.505 5.505 5.627 5.263 5.642 602,154 5.4753 5.67%
2024-10-18 0 6.880 6.800 6.880 6.100 6.880 912,000 5,885,320 6.4532 5.210 5.150 5.210 4.619 5.210 1,204,308 4.8869 13.34%
2024-10-17 0 6.070 6.070 6.120 5.510 6.140 682,000 4,041,480 5.9259 4.597 4.597 4.635 4.173 4.650 900,590 4.4876 9.76%
2024-10-16 0 5.530 5.530 5.700 5.230 5.690 408,000 2,242,560 5.4965 4.188 4.188 4.317 3.961 4.309 538,769 4.1624 4.14%
2024-10-15 0 5.310 5.300 5.480 5.000 5.560 808,000 4,151,660 5.1382 4.021 4.014 4.150 3.786 4.210 1,066,974 3.8911 -0.56%
2024-10-14 0 5.340 5.210 5.540 4.890 5.580 668,000 3,623,040 5.4237 4.044 3.945 4.195 3.703 4.226 882,103 4.1073 8.98%
2024-10-10 0 4.900 4.860 4.900 4.500 4.900 420,000 1,964,920 4.6784 3.711 3.680 3.711 3.408 3.711 554,615 3.5429 9.13%
2024-10-09 0 4.490 4.490 4.520 4.330 4.550 418,000 1,871,940 4.4783 3.400 3.400 3.423 3.279 3.446 551,974 3.3914 -0.66%
2024-10-08 0 4.520 4.400 4.520 4.400 4.600 416,000 1,874,680 4.5064 3.423 3.332 3.423 3.332 3.483 549,333 3.4126 2.73%
2024-10-07 0 4.400 4.580 4.710 4.400 4.760 178,000 833,980 4.6853 3.332 3.468 3.567 3.332 3.605 235,051 3.5481 -4.35%
2024-10-04 0 4.600 4.600 4.730 4.600 4.730 44,000 204,960 4.6582 3.483 3.483 3.582 3.483 3.582 58,103 3.5276 -2.34%
2024-10-03 0 4.710 4.650 4.740 4.630 4.710 152,000 706,960 4.6511 3.567 3.521 3.590 3.506 3.567 200,718 3.5222 2.17%
2024-10-02 0 4.610 4.580 4.640 4.600 4.720 112,000 519,720 4.6404 3.491 3.468 3.514 3.483 3.574 147,897 3.5141 1.10%
2024-09-30 0 4.560 4.560 4.870 4.360 4.810 438,000 2,005,260 4.5782 3.453 3.453 3.688 3.302 3.643 578,385 3.4670 3.87%
2024-09-27 0 4.390 4.330 4.420 4.340 4.440 122,000 535,300 4.3877 3.324 3.279 3.347 3.287 3.362 161,103 3.3227 -0.68%
2024-09-26 0 4.420 4.360 4.430 4.360 4.480 406,000 1,783,120 4.3919 3.347 3.302 3.355 3.302 3.393 536,128 3.3259 0.45%
2024-09-25 0 4.400 4.350 4.480 4.150 4.480 352,000 1,526,720 4.3373 3.332 3.294 3.393 3.143 3.393 464,821 3.2845 1.85%
2024-09-24 0 4.320 4.220 4.300 4.220 4.410 436,000 1,877,320 4.3058 3.271 3.196 3.256 3.196 3.340 575,744 3.2607 -2.92%
2024-09-23 0 4.450 4.330 4.490 3.980 4.540 766,000 3,361,420 4.3883 3.370 3.279 3.400 3.014 3.438 1,011,513 3.3232 3.01%
2024-09-20 0 4.320 4.320 4.380 4.150 4.380 564,000 2,395,540 4.2474 3.271 3.271 3.317 3.143 3.317 744,769 3.2165 4.10%
2024-09-19 0 4.150 4.120 4.150 3.940 4.170 358,000 1,466,240 4.0956 3.143 3.120 3.143 2.984 3.158 472,744 3.1016 5.60%
2024-09-17 0 3.930 3.930 4.080 3.830 4.050 416,000 1,636,940 3.9350 2.976 2.976 3.090 2.900 3.067 549,333 2.9799 -0.25%
2024-09-16 0 3.940 3.930 3.950 3.820 4.060 570,000 2,260,420 3.9656 2.984 2.976 2.991 2.893 3.075 752,692 3.0031 0.00%
2024-09-13 0 3.940 3.940 4.000 3.560 3.980 584,000 2,200,340 3.7677 2.984 2.984 3.029 2.696 3.014 771,179 2.8532 10.67%
2024-09-12 0 3.560 3.540 3.560 3.500 3.560 428,000 1,506,080 3.5189 2.696 2.681 2.696 2.650 2.696 565,179 2.6648 2.01%
2024-09-11 0 3.490 3.490 3.530 3.470 3.550 366,000 1,281,180 3.5005 2.643 2.643 2.673 2.628 2.688 483,308 2.6509 -0.57%
2024-09-10 0 3.510 3.500 3.520 3.440 3.520 392,000 1,372,600 3.5015 2.658 2.650 2.666 2.605 2.666 517,641 2.6516 1.45%
2024-09-09 0 3.460 3.450 3.500 3.420 3.480 392,000 1,353,760 3.4535 2.620 2.613 2.650 2.590 2.635 517,641 2.6152 1.17%
2024-09-05 0 3.420 3.380 3.550 3.400 3.490 402,000 1,386,740 3.4496 2.590 2.560 2.688 2.575 2.643 530,846 2.6123 -1.16%
2024-09-04 0 3.460 3.450 3.600 3.460 3.560 446,000 1,556,060 3.4889 2.620 2.613 2.726 2.620 2.696 588,949 2.6421 -1.70%
2024-09-03 0 3.520 3.460 3.560 3.490 3.560 5,822,000 19,010,880 3.2654 2.666 2.620 2.696 2.643 2.696 7,688,026 2.4728 -1.12%
2024-09-02 0 3.560 3.550 3.610 3.550 3.600 56,000 199,300 3.5589 2.696 2.688 2.734 2.688 2.726 73,949 2.6951 2.89%
2024-08-30 0 3.460 3.410 3.490 3.410 3.570 236,000 832,360 3.5269 2.620 2.582 2.643 2.582 2.703 311,641 2.6709 -0.29%
2024-08-29 0 3.470 3.370 3.500 3.360 3.470 388,000 1,323,140 3.4102 2.628 2.552 2.650 2.544 2.628 512,359 2.5824 1.17%
2024-08-28 0 3.430 3.400 3.430 3.330 3.500 466,000 1,601,820 3.4374 2.597 2.575 2.597 2.522 2.650 615,359 2.6031 3.00%
2024-08-27 0 3.330 3.300 3.500 3.310 3.420 352,000 1,173,920 3.3350 2.522 2.499 2.650 2.507 2.590 464,821 2.5255 -1.48%
2024-08-26 0 3.380 3.300 3.420 3.300 3.380 356,000 1,182,040 3.3203 2.560 2.499 2.590 2.499 2.560 470,103 2.5144 0.90%
2024-08-23 0 3.350 3.350 3.400 3.340 3.430 350,000 1,183,140 3.3804 2.537 2.537 2.575 2.529 2.597 462,179 2.5599 0.60%
2024-08-22 0 3.330 3.280 3.460 3.260 3.330 368,000 1,211,720 3.2927 2.522 2.484 2.620 2.469 2.522 485,949 2.4935 2.15%
2024-08-21 0 3.260 3.260 3.450 3.250 3.370 356,000 1,181,240 3.3181 2.469 2.469 2.613 2.461 2.552 470,103 2.5127 -3.26%
2024-08-20 0 3.370 3.350 3.440 3.300 3.410 406,000 1,358,360 3.3457 2.552 2.537 2.605 2.499 2.582 536,128 2.5336 -3.44%
2024-08-19 0 3.490 3.470 3.490 3.130 3.490 170,000 574,540 3.3796 2.643 2.628 2.643 2.370 2.643 224,487 2.5593 12.58%
2024-08-16 0 3.100 3.080 3.150 3.100 3.340 8,218,000 25,524,260 3.1059 2.348 2.332 2.385 2.348 2.529 10,851,974 2.3520 0.00%
2024-08-15 0 3.100 3.000 3.100 3.010 3.100 104,000 315,480 3.0335 2.348 2.272 2.348 2.279 2.348 137,333 2.2972 0.00%
2024-08-14 0 3.100 2.960 3.100 2.990 3.100 222,000 667,760 3.0079 2.348 2.242 2.348 2.264 2.348 293,154 2.2778 3.68%
2024-08-13 0 2.990 3.070 3.140 2.990 3.140 212,000 639,700 3.0175 2.264 2.325 2.378 2.264 2.378 279,949 2.2851 -0.99%
2024-08-12 0 3.020 2.990 3.060 2.930 3.030 380,000 1,137,000 2.9921 2.287 2.264 2.317 2.219 2.295 501,795 2.2659 -0.33%
2024-08-09 0 3.030 3.030 3.170 3.020 3.140 1,254,000 3,820,720 3.0468 2.295 2.295 2.401 2.287 2.378 1,655,923 2.3073 2.36%
2024-08-08 0 2.960 2.960 3.060 2.880 3.030 518,000 1,538,160 2.9694 2.242 2.242 2.317 2.181 2.295 684,026 2.2487 2.07%
2024-08-07 0 2.900 2.850 2.990 2.750 3.100 636,000 1,873,040 2.9450 2.196 2.158 2.264 2.083 2.348 839,846 2.2302 4.32%
2024-08-06 0 2.780 2.690 2.800 2.680 2.780 356,000 967,860 2.7187 2.105 2.037 2.120 2.030 2.105 470,103 2.0588 1.09%
2024-08-05 0 2.750 2.720 2.750 2.720 2.820 360,000 999,280 2.7758 2.083 2.060 2.083 2.060 2.136 475,385 2.1020 -2.14%
2024-08-02 0 2.810 2.790 2.820 2.790 2.860 364,000 1,026,080 2.8189 2.128 2.113 2.136 2.113 2.166 480,667 2.1347 -0.35%
2024-08-01 0 2.820 2.720 2.830 2.810 2.880 350,000 994,760 2.8422 2.136 2.060 2.143 2.128 2.181 462,179 2.1523 0.71%
2024-07-31 0 2.800 2.800 2.950 2.800 2.920 352,000 997,920 2.8350 2.120 2.120 2.234 2.120 2.211 464,821 2.1469 -2.78%
2024-07-30 0 2.880 2.720 2.920 2.780 2.880 364,000 1,033,260 2.8386 2.181 2.060 2.211 2.105 2.181 480,667 2.1496 3.60%
2024-07-29 0 2.780 2.700 2.840 2.710 2.830 370,000 1,033,880 2.7943 2.105 2.045 2.151 2.052 2.143 488,590 2.1160 -1.77%
2024-07-26 0 2.830 2.660 2.840 2.780 2.830 364,000 1,020,620 2.8039 2.143 2.014 2.151 2.105 2.143 480,667 2.1233 0.71%
2024-07-25 0 2.810 2.800 2.920 2.790 2.860 354,000 993,680 2.8070 2.128 2.120 2.211 2.113 2.166 467,462 2.1257 -0.35%
2024-07-24 0 2.820 2.810 2.920 2.800 2.890 354,000 1,005,060 2.8392 2.136 2.128 2.211 2.120 2.189 467,462 2.1500 -2.42%
2024-07-23 0 2.890 2.780 2.980 2.750 2.930 472,000 1,332,560 2.8232 2.189 2.105 2.257 2.083 2.219 623,282 2.1380 -0.34%
2024-07-22 0 2.900 2.800 2.950 2.840 2.950 356,000 1,026,020 2.8821 2.196 2.120 2.234 2.151 2.234 470,103 2.1825 -1.02%
2024-07-19 0 2.930 2.920 3.060 2.830 2.950 376,000 1,078,440 2.8682 2.219 2.211 2.317 2.143 2.234 496,513 2.1720 -0.68%
2024-07-18 0 2.950 2.900 3.060 2.870 3.000 366,000 1,078,300 2.9462 2.234 2.196 2.317 2.173 2.272 483,308 2.2311 -3.28%
2024-07-17 0 3.050 2.970 3.050 2.970 3.050 360,000 1,080,140 3.0004 2.310 2.249 2.310 2.249 2.310 475,385 2.2721 4.81%
2024-07-16 0 2.910 2.860 3.020 2.830 3.030 476,000 1,397,300 2.9355 2.204 2.166 2.287 2.143 2.295 628,564 2.2230 1.75%
2024-07-15 0 2.860 2.800 2.980 2.810 2.920 394,000 1,128,140 2.8633 2.166 2.120 2.257 2.128 2.211 520,282 2.1683 -2.05%
2024-07-12 0 2.920 2.840 2.980 2.810 2.920 362,000 1,043,800 2.8834 2.211 2.151 2.257 2.128 2.211 478,026 2.1836 -0.68%
2024-07-11 0 2.940 2.930 2.980 2.810 3.060 358,000 1,051,720 2.9378 2.226 2.219 2.257 2.128 2.317 472,744 2.2247 2.08%
2024-07-10 0 2.880 2.880 3.000 2.770 2.900 352,000 995,980 2.8295 2.181 2.181 2.272 2.098 2.196 464,821 2.1427 3.60%
2024-07-09 0 2.780 2.700 2.790 2.630 2.780 400,000 1,082,620 2.7066 2.105 2.045 2.113 1.992 2.105 528,205 2.0496 3.73%
2024-07-08 0 2.680 2.680 2.760 2.590 2.680 362,000 953,260 2.6333 2.030 2.030 2.090 1.961 2.030 478,026 1.9942 2.68%
2024-07-05 0 2.610 2.500 2.610 2.500 2.690 410,000 1,052,060 2.5660 1.977 1.893 1.977 1.893 2.037 541,410 1.9432 0.38%
2024-07-04 0 2.600 2.580 2.600 2.580 2.700 354,000 928,800 2.6237 1.969 1.954 1.969 1.954 2.045 467,462 1.9869 -1.89%
2024-07-03 0 2.650 2.600 2.650 2.600 2.720 358,000 956,380 2.6715 2.007 1.969 2.007 1.969 2.060 472,744 2.0230 -2.93%
2024-07-02 0 2.730 2.720 2.880 2.670 2.890 366,000 1,002,120 2.7380 2.067 2.060 2.181 2.022 2.189 483,308 2.0735 -7.77%
2024-06-28 0 2.960 2.960 2.990 2.930 3.030 312,000 930,280 2.9817 2.242 2.242 2.264 2.219 2.295 412,000 2.2580 -0.67%
2024-06-27 0 2.980 2.940 2.980 2.780 2.980 334,000 964,060 2.8864 2.257 2.226 2.257 2.105 2.257 441,051 2.1858 3.47%
2024-06-26 0 2.880 2.860 2.880 2.760 2.900 326,000 927,760 2.8459 2.181 2.166 2.181 2.090 2.196 430,487 2.1551 3.60%
2024-06-25 0 2.780 2.770 2.890 2.650 2.860 302,000 838,920 2.7779 2.105 2.098 2.189 2.007 2.166 398,795 2.1036 3.73%
2024-06-24 0 2.680 2.680 2.840 2.640 2.750 302,000 818,200 2.7093 2.030 2.030 2.151 1.999 2.083 398,795 2.0517 -3.60%
2024-06-21 0 2.780 2.650 2.780 2.630 2.780 576,000 1,575,180 2.7347 2.105 2.007 2.105 1.992 2.105 760,615 2.0709 2.96%
2024-06-20 0 2.700 2.700 2.800 2.680 2.840 364,000 1,002,040 2.7529 2.045 2.045 2.120 2.030 2.151 480,667 2.0847 0.75%
2024-06-19 0 2.680 2.680 2.820 2.620 2.720 304,000 817,920 2.6905 2.030 2.030 2.136 1.984 2.060 401,436 2.0375 -1.47%
2024-06-18 0 2.720 2.700 2.720 2.670 2.740 334,000 905,540 2.7112 2.060 2.045 2.060 2.022 2.075 441,051 2.0531 -0.37%
2024-06-17 0 2.730 2.780 2.840 2.650 2.750 326,000 877,860 2.6928 2.067 2.105 2.151 2.007 2.083 430,487 2.0392 1.87%
2024-06-14 0 2.680 2.670 2.860 2.680 2.750 304,000 823,860 2.7101 2.030 2.022 2.166 2.030 2.083 401,436 2.0523 0.37%
2024-06-13 0 2.670 2.670 2.860 2.630 2.850 308,000 835,860 2.7138 2.022 2.022 2.166 1.992 2.158 406,718 2.0551 -0.37%
2024-06-12 0 2.680 2.610 2.690 2.600 2.700 954,000 2,499,700 2.6202 2.030 1.977 2.037 1.969 2.045 1,259,769 1.9843 0.37%
2024-06-11 0 2.670 2.650 2.770 2.600 2.730 302,000 807,560 2.6740 2.022 2.007 2.098 1.969 2.067 398,795 2.0250 -1.11%
2024-06-07 0 2.700 2.700 2.800 2.700 2.880 406,000 1,136,900 2.8002 2.045 2.045 2.120 2.045 2.181 536,128 2.1206 -6.90%
2024-06-06 0 2.900 2.820 2.900 2.830 2.900 332,000 954,580 2.8752 2.196 2.136 2.196 2.143 2.196 438,410 2.1774 0.00%
2024-06-05 0 2.900 2.880 2.930 2.860 3.030 642,000 1,871,580 2.9152 2.196 2.181 2.219 2.166 2.295 847,769 2.2077 -0.68%
2024-06-04 0 2.920 2.900 3.000 2.880 3.070 372,000 1,096,560 2.9477 2.211 2.196 2.272 2.181 2.325 491,231 2.2323 -5.19%
2024-06-03 0 3.080 3.060 3.140 3.080 3.210 318,000 992,500 3.1211 2.332 2.317 2.378 2.332 2.431 419,923 2.3635 -2.22%
2024-05-31 0 3.150 3.080 3.180 3.080 3.200 212,000 662,720 3.1260 2.385 2.332 2.408 2.332 2.423 279,949 2.3673 1.61%
2024-05-30 0 3.100 3.100 3.200 3.100 3.200 364,000 1,145,600 3.1473 2.348 2.348 2.423 2.348 2.423 480,667 2.3834 -1.90%
2024-05-29 0 3.160 3.120 3.250 3.100 3.280 274,000 874,540 3.1918 2.393 2.363 2.461 2.348 2.484 361,821 2.4171 0.00%
2024-05-28 0 3.160 3.110 3.200 3.060 3.280 1,160,000 3,656,360 3.1520 2.393 2.355 2.423 2.317 2.484 1,531,795 2.3870 0.32%
2024-05-27 0 3.150 3.100 3.180 3.150 3.290 235,000 758,430 3.2274 2.385 2.348 2.408 2.385 2.491 310,321 2.4440 -3.96%
2024-05-24 0 3.280 3.260 3.310 3.200 3.430 496,000 1,626,740 3.2797 2.484 2.469 2.507 2.423 2.597 654,974 2.4837 1.86%
2024-05-23 0 3.220 3.200 3.330 3.130 3.860 1,621,000 5,651,720 3.4866 2.438 2.423 2.522 2.370 2.923 2,140,551 2.6403 5.57%
2024-05-22 0 3.050 3.040 3.240 2.960 3.280 600,000 1,919,580 3.1993 2.310 2.302 2.454 2.242 2.484 792,308 2.4228 2.35%
2024-05-21 0 2.980 2.970 3.270 2.900 3.320 778,000 2,391,160 3.0735 2.257 2.249 2.476 2.196 2.514 1,027,359 2.3275 -0.33%
2024-05-20 0 2.990 2.990 3.100 2.900 3.180 812,000 2,453,060 3.0210 2.264 2.264 2.348 2.196 2.408 1,072,256 2.2878 2.40%
2024-05-17 0 2.920 2.870 2.920 2.750 3.020 1,562,000 4,550,300 2.9131 2.211 2.173 2.211 2.083 2.287 2,062,641 2.2061 6.18%
2024-05-16 0 2.750 2.720 2.850 2.720 2.820 732,000 2,018,900 2.7581 2.083 2.060 2.158 2.060 2.136 966,615 2.0886 2.61%
2024-05-14 0 2.680 2.680 2.860 2.650 2.880 754,000 2,073,400 2.7499 2.030 2.030 2.166 2.007 2.181 995,667 2.0824 -1.47%
2024-05-13 0 2.720 2.680 2.790 2.690 2.900 802,000 2,200,880 2.7442 2.060 2.030 2.113 2.037 2.196 1,059,051 2.0782 -2.16%
2024-05-10 0 2.780 2.780 2.900 2.760 2.910 748,000 2,104,900 2.8140 2.105 2.105 2.196 2.090 2.204 987,744 2.1310 -3.81%
2024-05-09 0 2.890 2.850 2.900 2.850 2.930 734,000 2,123,080 2.8925 2.189 2.158 2.196 2.158 2.219 969,256 2.1904 0.00%
2024-05-08 0 2.890 2.840 2.900 2.830 2.950 740,000 2,136,640 2.8874 2.189 2.151 2.196 2.143 2.234 977,179 2.1865 1.05%
2024-05-07 0 2.860 2.850 2.920 2.800 2.950 850,000 2,442,980 2.8741 2.166 2.158 2.211 2.120 2.234 1,122,436 2.1765 -0.69%
2024-05-06 0 2.880 2.870 2.880 2.790 2.950 730,000 2,113,660 2.8954 2.181 2.173 2.181 2.113 2.234 963,974 2.1927 -0.69%
2024-05-03 0 2.900 2.880 2.970 2.870 2.990 702,000 2,047,700 2.9170 2.196 2.181 2.249 2.173 2.264 927,000 2.2090 -2.68%
2024-05-02 0 2.980 2.860 3.000 2.740 2.980 848,000 2,428,300 2.8636 2.257 2.166 2.272 2.075 2.257 1,119,795 2.1685 6.05%
2024-04-30 0 2.810 2.810 2.890 2.810 2.930 794,000 2,273,440 2.8633 2.128 2.128 2.189 2.128 2.219 1,048,487 2.1683 -3.44%
2024-04-29 0 2.910 2.830 2.910 2.820 2.950 746,000 2,143,240 2.8730 2.204 2.143 2.204 2.136 2.234 985,103 2.1757 1.75%
2024-04-26 0 2.860 2.850 2.870 2.800 2.940 700,000 2,005,380 2.8648 2.166 2.158 2.173 2.120 2.226 924,359 2.1695 2.51%
2024-04-25 0 2.790 2.790 2.890 2.790 3.030 810,000 2,340,340 2.8893 2.113 2.113 2.189 2.113 2.295 1,069,615 2.1880 -7.31%
2024-04-24 0 3.010 3.010 3.040 2.830 3.100 1,166,000 3,467,300 2.9737 2.279 2.279 2.302 2.143 2.348 1,539,718 2.2519 6.74%
2024-04-23 0 2.820 2.700 2.880 2.630 2.860 850,000 2,317,640 2.7266 2.136 2.045 2.181 1.992 2.166 1,122,436 2.0648 7.22%
2024-04-22 0 2.630 2.620 2.730 2.540 2.790 710,000 1,883,660 2.6530 1.992 1.984 2.067 1.923 2.113 937,564 2.0091 2.73%
2024-04-19 0 2.560 2.560 2.700 2.510 2.740 702,000 1,840,080 2.6212 1.939 1.939 2.045 1.901 2.075 927,000 1.9850 -7.58%
2024-04-18 0 2.770 2.770 2.900 2.670 2.900 730,000 2,057,440 2.8184 2.098 2.098 2.196 2.022 2.196 963,974 2.1343 0.73%
2024-04-17 0 2.750 2.640 2.750 2.610 2.770 746,000 2,000,520 2.6817 2.083 1.999 2.083 1.977 2.098 985,103 2.0308 2.61%
2024-04-16 0 2.680 2.650 2.780 2.410 2.720 760,000 1,991,720 2.6207 2.030 2.007 2.105 1.825 2.060 1,003,590 1.9846 5.51%
2024-04-15 0 2.540 2.530 2.570 2.490 2.780 734,000 1,897,220 2.5848 1.923 1.916 1.946 1.886 2.105 969,256 1.9574 -7.64%
2024-04-12 0 2.750 2.650 2.750 2.560 2.790 736,000 1,982,980 2.6943 2.083 2.007 2.083 1.939 2.113 971,897 2.0403 -1.08%
2024-04-11 0 2.780 2.620 2.780 2.340 2.790 784,000 2,019,460 2.5758 2.105 1.984 2.105 1.772 2.113 1,035,282 1.9506 15.83%
2024-04-10 0 2.400 2.400 2.480 2.340 2.510 740,000 1,778,380 2.4032 1.817 1.817 1.878 1.772 1.901 977,179 1.8199 -2.44%
2024-04-09 0 2.460 2.340 2.540 2.440 2.740 748,000 1,915,880 2.5613 1.863 1.772 1.923 1.848 2.075 987,744 1.9397 -8.21%
2024-04-08 0 2.680 2.500 2.690 2.230 2.680 738,000 1,868,920 2.5324 2.030 1.893 2.037 1.689 2.030 974,538 1.9177 15.02%
2024-04-05 0 2.330 2.290 2.410 2.110 2.390 718,000 1,625,080 2.2633 1.764 1.734 1.825 1.598 1.810 948,128 1.7140 3.10%
2024-04-03 0 2.260 2.150 2.260 2.160 2.480 1,106,000 2,512,580 2.2718 1.711 1.628 1.711 1.636 1.878 1,460,487 1.7204 -8.87%
2024-04-02 0 2.480 2.420 2.700 2.370 2.940 716,000 1,865,160 2.6050 1.878 1.833 2.045 1.795 2.226 945,487 1.9727 -8.15%
2024-03-28 0 2.700 2.650 2.700 2.330 2.700 762,000 1,881,180 2.4687 2.045 2.007 2.045 1.764 2.045 1,006,231 1.8695 11.11%
2024-03-27 0 2.430 2.420 2.580 2.340 2.550 726,000 1,756,600 2.4196 1.840 1.833 1.954 1.772 1.931 958,692 1.8323 -3.19%
2024-03-26 0 2.510 2.380 2.550 2.340 2.660 762,000 1,867,100 2.4503 1.901 1.802 1.931 1.772 2.014 1,006,231 1.8555 -3.09%
2024-03-25 0 2.590 2.500 2.580 2.100 2.590 740,000 1,687,160 2.2799 1.961 1.893 1.954 1.590 1.961 977,179 1.7266 20.47%
2024-03-22 0 2.150 2.150 2.310 2.110 2.480 768,000 1,713,080 2.2306 1.628 1.628 1.749 1.598 1.878 1,014,154 1.6892 -10.42%
2024-03-21 0 2.400 2.330 2.450 2.290 2.440 742,000 1,746,540 2.3538 1.817 1.764 1.855 1.734 1.848 979,821 1.7825 1.27%
2024-03-20 0 2.370 2.360 2.450 2.320 2.780 708,000 1,779,960 2.5141 1.795 1.787 1.855 1.757 2.105 934,923 1.9039 -5.20%
2024-03-19 0 2.500 2.490 2.590 2.450 2.700 784,000 1,969,920 2.5127 1.893 1.886 1.961 1.855 2.045 1,035,282 1.9028 -3.85%
2024-03-18 0 2.600 2.460 2.690 2.490 3.030 748,000 2,092,440 2.7974 1.969 1.863 2.037 1.886 2.295 987,744 2.1184 -12.75%
2024-03-15 0 2.980 2.920 2.990 2.630 3.070 848,000 2,443,360 2.8813 2.257 2.211 2.264 1.992 2.325 1,119,795 2.1820 0.68%
2024-03-14 0 2.960 2.820 2.980 2.680 3.000 724,000 2,063,900 2.8507 2.242 2.136 2.257 2.030 2.272 956,051 2.1588 12.12%
2024-03-13 0 2.640 2.630 2.670 2.450 2.700 752,000 1,945,780 2.5875 1.999 1.992 2.022 1.855 2.045 993,026 1.9594 6.88%
2024-03-12 0 2.470 2.190 2.470 2.170 2.500 800,000 1,900,280 2.3754 1.870 1.658 1.870 1.643 1.893 1,056,410 1.7988 6.93%
2024-03-11 0 2.310 2.090 2.320 2.000 2.370 740,000 1,699,980 2.2973 1.749 1.583 1.757 1.515 1.795 977,179 1.7397 10.53%
2024-03-08 0 2.090 2.090 2.190 1.930 2.190 768,000 1,575,720 2.0517 1.583 1.583 1.658 1.462 1.658 1,014,154 1.5537 6.63%
2024-03-07 0 1.960 1.930 1.980 1.930 2.000 706,000 1,391,380 1.9708 1.484 1.462 1.499 1.462 1.515 932,282 1.4924 -1.01%
2024-03-06 0 1.980 1.920 2.000 1.860 2.030 710,000 1,386,620 1.9530 1.499 1.454 1.515 1.409 1.537 937,564 1.4790 0.51%
2024-03-05 0 1.970 1.900 1.980 1.860 1.990 708,000 1,365,100 1.9281 1.492 1.439 1.499 1.409 1.507 934,923 1.4601 4.23%
2024-03-04 0 1.890 1.830 1.910 1.740 1.940 706,000 1,279,700 1.8126 1.431 1.386 1.446 1.318 1.469 932,282 1.3727 9.25%
2024-03-01 0 1.730 1.730 1.800 1.710 1.930 708,000 1,264,060 1.7854 1.310 1.310 1.363 1.295 1.462 934,923 1.3520 -3.89%
2024-02-29 0 1.800 1.670 1.820 1.750 2.080 708,000 1,373,320 1.9397 1.363 1.265 1.378 1.325 1.575 934,923 1.4689 -13.46%
2024-02-28 0 2.080 1.980 2.090 1.900 2.080 736,000 1,471,000 1.9986 1.575 1.499 1.583 1.439 1.575 971,897 1.5135 10.05%
2024-02-27 0 1.890 1.860 1.900 1.810 1.890 716,000 1,334,160 1.8634 1.431 1.409 1.439 1.371 1.431 945,487 1.4111 3.85%
2024-02-26 0 1.820 1.740 1.830 1.580 1.820 748,000 1,260,200 1.6848 1.378 1.318 1.386 1.197 1.378 987,744 1.2758 15.19%
2024-02-23 0 1.580 1.580 1.650 1.570 1.680 712,000 1,160,020 1.6292 1.197 1.197 1.250 1.189 1.272 940,205 1.2338 -4.24%
2024-02-22 0 1.650 1.600 1.660 1.580 1.680 706,000 1,153,940 1.6345 1.250 1.212 1.257 1.197 1.272 932,282 1.2378 -0.60%
2024-02-21 0 1.660 1.620 1.710 1.610 1.750 708,000 1,198,240 1.6924 1.257 1.227 1.295 1.219 1.325 934,923 1.2816 -2.35%
2024-02-20 0 1.700 1.700 1.710 1.610 1.700 720,000 1,200,520 1.6674 1.287 1.287 1.295 1.219 1.287 950,769 1.2627 5.59%
2024-02-19 0 1.610 1.510 1.630 1.480 1.670 708,000 1,095,820 1.5478 1.219 1.143 1.234 1.121 1.265 934,923 1.1721 0.62%
2024-02-16 0 1.600 1.600 1.740 1.540 1.680 704,000 1,127,360 1.6014 1.212 1.212 1.318 1.166 1.272 929,641 1.2127 3.90%
2024-02-15 0 1.540 1.540 1.570 1.540 1.880 734,000 1,195,300 1.6285 1.166 1.166 1.189 1.166 1.424 969,256 1.2332 -14.44%
2024-02-14 0 1.800 1.650 1.800 1.560 1.800 712,000 1,180,080 1.6574 1.363 1.250 1.363 1.181 1.363 940,205 1.2551 6.51%
2024-02-09 0 1.690 1.600 1.780 1.680 1.870 502,000 874,920 1.7429 1.280 1.212 1.348 1.272 1.416 662,897 1.3198 -2.31%
2024-02-08 0 1.730 1.730 1.800 1.720 2.260 750,000 1,364,980 1.8200 1.310 1.310 1.363 1.303 1.711 990,385 1.3782 -21.36%
2024-02-07 0 2.200 2.140 2.200 1.690 2.270 876,000 1,720,600 1.9642 1.666 1.621 1.666 1.280 1.719 1,156,769 1.4874 24.29%
2024-02-06 0 1.770 1.700 1.800 1.690 1.910 708,000 1,267,860 1.7908 1.340 1.287 1.363 1.280 1.446 934,923 1.3561 0.00%
2024-02-05 0 1.770 1.760 1.940 1.700 1.850 702,000 1,230,080 1.7523 1.340 1.333 1.469 1.287 1.401 927,000 1.3269 5.99%
2024-02-02 0 1.670 1.670 1.750 1.410 1.740 752,000 1,166,300 1.5509 1.265 1.265 1.325 1.068 1.318 993,026 1.1745 -0.60%
2024-02-01 0 1.680 1.550 1.690 1.570 1.860 720,000 1,200,160 1.6669 1.272 1.174 1.280 1.189 1.409 950,769 1.2623 1.82%
2024-01-31 0 1.650 1.590 1.700 1.400 2.190 2,562,000 4,516,480 1.7629 1.250 1.204 1.287 1.060 1.658 3,383,154 1.3350 -17.91%
2024-01-30 0 2.010 2.010 2.060 2.010 2.410 726,000 1,592,260 2.1932 1.522 1.522 1.560 1.522 1.825 958,692 1.6609 -13.73%
2024-01-29 0 2.330 2.160 2.340 2.120 2.330 1,162,000 2,509,660 2.1598 1.764 1.636 1.772 1.605 1.764 1,534,436 1.6356 3.56%
2024-01-26 0 2.250 2.220 2.260 2.200 2.370 726,000 1,631,980 2.2479 1.704 1.681 1.711 1.666 1.795 958,692 1.7023 0.45%
2024-01-25 0 2.240 2.240 2.300 2.240 2.620 834,000 1,939,340 2.3253 1.696 1.696 1.742 1.696 1.984 1,101,308 1.7609 -11.81%
2024-01-24 0 2.540 2.450 2.550 2.390 2.610 716,000 1,790,260 2.5004 1.923 1.855 1.931 1.810 1.977 945,487 1.8935 2.01%
2024-01-23 0 2.490 2.220 2.490 2.390 2.520 716,000 1,760,720 2.4591 1.886 1.681 1.886 1.810 1.908 945,487 1.8622 4.62%
2024-01-22 0 2.380 2.350 2.390 2.300 2.440 706,000 1,669,340 2.3645 1.802 1.780 1.810 1.742 1.848 932,282 1.7906 0.85%
2024-01-19 0 2.360 2.330 2.380 2.130 2.380 720,000 1,644,960 2.2847 1.787 1.764 1.802 1.613 1.802 950,769 1.7301 4.89%
2024-01-18 0 2.250 2.220 2.260 2.120 2.270 706,000 1,550,740 2.1965 1.704 1.681 1.711 1.605 1.719 932,282 1.6634 5.63%
2024-01-17 0 2.130 2.120 2.230 2.130 2.370 716,000 1,551,620 2.1671 1.613 1.605 1.689 1.613 1.795 945,487 1.6411 -3.18%
2024-01-16 0 2.200 2.150 2.220 2.200 2.260 788,000 1,749,500 2.2202 1.666 1.628 1.681 1.666 1.711 1,040,564 1.6813 -2.65%
2024-01-15 0 2.260 2.320 2.390 2.210 2.300 740,000 1,647,340 2.2261 1.711 1.757 1.810 1.674 1.742 977,179 1.6858 1.80%
2024-01-12 0 2.220 2.220 2.340 2.210 2.290 722,000 1,626,380 2.2526 1.681 1.681 1.772 1.674 1.734 953,410 1.7059 -9.02%
2024-01-11 0 2.440 2.280 2.450 2.420 2.550 726,000 1,786,280 2.4604 1.848 1.727 1.855 1.833 1.931 958,692 1.8632 1.67%
2024-01-10 0 2.400 2.320 2.490 2.180 2.520 742,000 1,730,520 2.3322 1.817 1.757 1.886 1.651 1.908 979,821 1.7662 6.67%
2024-01-09 0 2.250 2.250 2.310 2.170 2.430 710,000 1,648,080 2.3212 1.704 1.704 1.749 1.643 1.840 937,564 1.7578 -2.60%
2024-01-08 0 2.310 2.220 2.340 2.190 2.350 714,000 1,623,380 2.2736 1.749 1.681 1.772 1.658 1.780 942,846 1.7218 0.43%
2024-01-05 0 2.300 2.270 2.350 2.150 2.490 728,000 1,677,280 2.3040 1.742 1.719 1.780 1.628 1.886 961,333 1.7447 -3.36%
2024-01-04 0 2.380 2.290 2.390 2.260 2.410 654,000 1,526,340 2.3339 1.802 1.734 1.810 1.711 1.825 863,615 1.7674 6.73%
2024-01-03 0 2.230 2.190 2.240 2.140 2.490 680,000 1,597,160 2.3488 1.689 1.658 1.696 1.621 1.886 897,949 1.7787 -11.16%
2024-01-02 0 2.510 - 2.530 - - 0 0 - 1.901 - 1.916 - - 0 - 0.00%
2023-12-29 0 2.510 2.380 2.520 2.190 2.520 748,000 1,726,000 2.3075 1.901 1.802 1.908 1.658 1.908 987,744 1.7474 17.29%
2023-12-28 0 2.140 2.080 2.140 2.040 2.300 760,000 1,667,560 2.1942 1.621 1.575 1.621 1.545 1.742 1,003,590 1.6616 -8.15%
2023-12-27 0 2.330 2.310 2.360 2.230 2.470 762,000 1,803,360 2.3666 1.764 1.749 1.787 1.689 1.870 1,006,231 1.7922 -4.12%
2023-12-22 0 2.430 2.230 2.470 2.000 2.600 746,000 1,753,580 2.3506 1.840 1.689 1.870 1.515 1.969 985,103 1.7801 -3.57%
2023-12-21 0 2.520 2.470 2.550 2.330 2.790 768,000 1,976,480 2.5735 1.908 1.870 1.931 1.764 2.113 1,014,154 1.9489 -9.68%
2023-12-20 0 2.790 2.630 2.790 - - 0 0 - 2.113 1.992 2.113 - - 0 - -0.36%
2023-12-19 0 2.800 2.700 2.800 - - 0 0 - 2.120 2.045 2.120 - - 0 - 0.00%
2023-12-18 0 2.800 2.780 2.800 2.770 2.820 122,000 341,560 2.7997 2.120 2.105 2.120 2.098 2.136 161,103 2.1201 0.00%
2023-12-15 0 2.800 2.740 2.800 2.740 2.800 132,000 363,460 2.7535 2.120 2.075 2.120 2.075 2.120 174,308 2.0852 2.19%
2023-12-14 0 2.740 2.740 2.830 2.720 2.820 594,000 1,647,180 2.7730 2.075 2.075 2.143 2.060 2.136 784,385 2.1000 -3.18%
2023-12-13 0 2.830 2.680 2.890 2.830 2.830 8,000 22,640 2.8300 2.143 2.030 2.189 2.143 2.143 10,564 2.1431 0.71%
2023-12-12 0 2.810 2.740 2.890 2.680 2.810 88,000 240,160 2.7291 2.128 2.075 2.189 2.030 2.128 116,205 2.0667 -3.10%
2023-12-11 0 2.900 2.730 3.060 2.900 2.900 10,000 29,000 2.9000 2.196 2.067 2.317 2.196 2.196 13,205 2.1961 0.00%
2023-12-08 0 2.900 2.750 2.940 2.900 2.900 2,000 5,800 2.9000 2.196 2.083 2.226 2.196 2.196 2,641 2.1961 3.20%
2023-12-07 0 2.810 2.800 2.900 2.800 2.980 534,000 1,470,680 2.7541 2.128 2.120 2.196 2.120 2.257 705,154 2.0856 0.36%
2023-12-06 0 2.800 2.810 2.930 2.800 3.090 268,000 778,060 2.9032 2.120 2.128 2.219 2.120 2.340 353,897 2.1985 -1.41%
2023-12-05 0 2.840 2.820 2.930 2.830 3.160 194,000 588,280 3.0324 2.151 2.136 2.219 2.143 2.393 256,179 2.2964 -6.89%
2023-12-04 0 3.050 2.910 3.060 2.810 3.060 38,000 113,580 2.9889 2.310 2.204 2.317 2.128 2.317 50,179 2.2635 -0.33%
2023-12-01 0 3.060 3.030 3.070 2.600 3.490 696,000 1,879,280 2.7001 2.317 2.295 2.325 1.969 2.643 919,077 2.0447 -12.32%
2023-11-30 0 3.490 - 3.490 3.350 3.500 52,000 179,680 3.4554 2.643 - 2.643 2.537 2.650 68,667 2.6167 4.49%
2023-11-29 0 3.340 - 3.340 3.340 3.340 4,000 13,360 3.3400 2.529 - 2.529 2.529 2.529 5,282 2.5293 -0.30%
2023-11-28 0 3.350 - 3.350 3.350 3.350 526,000 1,762,120 3.3500 2.537 - 2.537 2.537 2.537 694,590 2.5369 -0.30%
2023-11-27 0 3.360 3.240 3.420 3.300 3.470 78,000 264,200 3.3872 2.544 2.454 2.590 2.499 2.628 103,000 2.5650 -2.61%
2023-11-24 0 3.450 3.410 3.480 3.320 3.480 224,000 761,060 3.3976 2.613 2.582 2.635 2.514 2.635 295,795 2.5729 1.47%
2023-11-23 0 3.400 3.250 3.400 3.240 3.420 80,000 263,960 3.2995 2.575 2.461 2.575 2.454 2.590 105,641 2.4987 3.03%
2023-11-22 0 3.300 3.240 3.300 3.130 3.300 266,000 845,560 3.1788 2.499 2.454 2.499 2.370 2.499 351,256 2.4072 5.10%
2023-11-21 0 3.140 3.130 3.350 3.020 3.370 382,000 1,213,760 3.1774 2.378 2.370 2.537 2.287 2.552 504,436 2.4062 -2.18%
2023-11-20 0 3.210 3.040 3.290 2.910 3.210 536,000 1,628,580 3.0384 2.431 2.302 2.491 2.204 2.431 707,795 2.3009 3.22%
2023-11-17 0 3.110 3.040 3.290 2.890 3.220 392,000 1,195,480 3.0497 2.355 2.302 2.491 2.189 2.438 517,641 2.3095 5.07%
2023-11-16 0 2.960 2.950 3.270 2.920 3.300 308,000 917,640 2.9794 2.242 2.234 2.476 2.211 2.499 406,718 2.2562 0.00%
2023-11-15 0 2.960 2.960 3.210 2.830 3.180 472,000 1,432,000 3.0339 2.242 2.242 2.431 2.143 2.408 623,282 2.2975 -4.52%
2023-11-14 0 3.100 3.020 3.100 2.560 3.100 412,000 1,166,620 2.8316 2.348 2.287 2.348 1.939 2.348 544,051 2.1443 17.42%
2023-11-13 0 2.640 2.600 2.640 2.640 2.740 288,000 767,700 2.6656 1.999 1.969 1.999 1.999 2.075 380,308 2.0186 -1.49%
2023-11-10 0 2.680 2.680 2.810 2.660 2.800 420,000 1,143,860 2.7235 2.030 2.030 2.128 2.014 2.120 554,615 2.0624 -2.55%
2023-11-09 0 2.750 2.690 2.870 2.690 2.780 394,000 1,076,340 2.7318 2.083 2.037 2.173 2.037 2.105 520,282 2.0688 -2.83%
2023-11-08 0 2.830 2.710 2.830 2.660 2.830 368,000 1,006,080 2.7339 2.143 2.052 2.143 2.014 2.143 485,949 2.0703 0.35%
2023-11-07 0 2.820 2.710 2.820 2.700 2.820 294,000 803,920 2.7344 2.136 2.052 2.136 2.045 2.136 388,231 2.0707 3.68%
2023-11-06 0 2.720 2.680 2.770 2.650 2.800 484,000 1,321,100 2.7295 2.060 2.030 2.098 2.007 2.120 639,128 2.0670 0.00%
2023-11-03 0 2.720 2.710 2.850 2.680 2.890 248,000 672,740 2.7127 2.060 2.052 2.158 2.030 2.189 327,487 2.0542 -2.86%
2023-11-02 0 2.800 2.650 2.880 2.660 2.800 98,000 273,200 2.7878 2.120 2.007 2.181 2.014 2.120 129,410 2.1111 4.87%
2023-11-01 0 2.670 2.650 2.720 2.450 2.860 484,000 1,308,300 2.7031 2.022 2.007 2.060 1.855 2.166 639,128 2.0470 -7.29%
2023-10-31 0 2.880 2.810 2.880 2.550 3.390 1,620,000 5,171,880 3.1925 2.181 2.128 2.181 1.931 2.567 2,139,231 2.4176 -15.29%
2023-10-30 0 3.400 3.300 3.430 3.400 3.400 2,000 6,800 3.4000 2.575 2.499 2.597 2.575 2.575 2,641 2.5748 -0.87%
2023-10-27 0 3.430 3.300 3.430 3.430 3.460 62,000 213,520 3.4439 2.597 2.499 2.597 2.597 2.620 81,872 2.6080 -1.15%
2023-10-26 0 3.470 3.300 3.550 3.460 3.580 12,000 42,400 3.5333 2.628 2.499 2.688 2.620 2.711 15,846 2.6757 0.58%
2023-10-25 0 3.450 3.380 3.520 3.450 3.700 122,000 437,780 3.5884 2.613 2.560 2.666 2.613 2.802 161,103 2.7174 -0.86%
2023-10-24 0 3.480 3.460 3.540 3.350 3.620 158,000 563,980 3.5695 2.635 2.620 2.681 2.537 2.741 208,641 2.7031 7.08%
2023-10-20 0 3.250 3.230 3.300 3.250 3.600 220,000 745,880 3.3904 2.461 2.446 2.499 2.461 2.726 290,513 2.5675 -9.47%
2023-10-19 0 3.590 3.590 3.770 3.580 3.900 122,000 456,840 3.7446 2.719 2.719 2.855 2.711 2.953 161,103 2.8357 -7.47%
2023-10-18 0 3.880 3.880 3.900 3.850 3.950 156,000 607,020 3.8912 2.938 2.938 2.953 2.916 2.991 206,000 2.9467 2.11%
2023-10-17 0 3.800 3.800 3.840 3.660 3.860 130,000 493,680 3.7975 2.878 2.878 2.908 2.772 2.923 171,667 2.8758 3.26%
2023-10-16 0 3.680 3.550 3.690 3.480 3.680 148,000 530,220 3.5826 2.787 2.688 2.794 2.635 2.787 195,436 2.7130 8.88%
2023-10-13 0 3.380 3.300 3.600 3.320 3.460 44,000 150,380 3.4177 2.560 2.499 2.726 2.514 2.620 58,103 2.5882 -2.31%
2023-10-12 0 3.460 - 3.570 3.460 3.460 20,000 69,200 3.4600 2.620 - 2.703 2.620 2.620 26,410 2.6202 -2.54%
2023-10-11 0 3.550 3.120 3.650 3.550 3.550 20,000 71,000 3.5500 2.688 2.363 2.764 2.688 2.688 26,410 2.6883 0.28%
2023-10-10 0 3.540 - 3.540 3.500 3.560 60,000 212,400 3.5400 2.681 - 2.681 2.650 2.696 79,231 2.6808 1.14%
2023-10-09 0 3.500 - 3.550 3.360 3.500 80,000 274,000 3.4250 2.650 - 2.688 2.544 2.650 105,641 2.5937 4.17%
2023-10-06 0 3.360 3.100 3.480 3.300 3.360 40,000 133,200 3.3300 2.544 2.348 2.635 2.499 2.544 52,821 2.5217 1.82%
2023-10-05 0 3.300 3.160 3.300 3.300 3.300 100,000 317,200 3.1720 2.499 2.393 2.499 2.499 2.499 132,051 2.4021 3.12%
2023-10-04 0 3.200 3.100 3.290 3.200 3.200 20,000 64,000 3.2000 2.423 2.348 2.491 2.423 2.423 26,410 2.4233 6.67%
2023-10-03 0 3.000 3.000 3.290 3.000 3.300 520,000 1,636,400 3.1469 2.272 2.272 2.491 2.272 2.499 686,667 2.3831 -1.96%
2023-09-29 0 3.060 3.000 3.400 3.060 3.560 520,000 1,719,400 3.3065 2.317 2.272 2.575 2.317 2.696 686,667 2.5040 -10.00%
2023-09-28 0 3.400 3.350 3.510 3.400 3.550 520,000 1,797,600 3.4569 2.575 2.537 2.658 2.575 2.688 686,667 2.6179 -0.29%
2023-09-27 0 3.410 3.410 3.780 3.400 3.800 200,000 706,000 3.5300 2.582 2.582 2.863 2.575 2.878 264,103 2.6732 1.79%
2023-09-26 0 3.350 3.350 3.590 2.800 3.570 660,000 2,091,800 3.1694 2.537 2.537 2.719 2.120 2.703 871,538 2.4001 -6.94%
2023-09-25 0 3.600 3.410 3.800 3.500 4.230 1,300,000 5,204,400 4.0034 2.726 2.582 2.878 2.650 3.203 1,716,667 3.0317 -14.89%
2023-09-22 0 4.230 4.200 4.330 4.180 4.380 900,000 3,905,000 4.3389 3.203 3.181 3.279 3.165 3.317 1,188,462 3.2858 -3.20%
2023-09-21 0 4.370 4.210 4.430 3.980 4.480 580,000 2,460,000 4.2414 3.309 3.188 3.355 3.014 3.393 765,897 3.2119 9.52%
2023-09-20 0 3.990 3.900 4.000 3.960 4.010 600,000 2,399,000 3.9983 3.022 2.953 3.029 2.999 3.037 792,308 3.0279 0.00%
2023-09-19 0 3.990 3.960 4.000 3.910 4.010 320,000 1,273,400 3.9794 3.022 2.999 3.029 2.961 3.037 422,564 3.0135 -0.25%
2023-09-18 0 4.000 4.000 4.070 3.840 4.120 1,100,000 4,434,200 4.0311 3.029 3.029 3.082 2.908 3.120 1,452,564 3.0527 4.17%
2023-09-15 0 3.840 3.700 3.840 3.480 3.840 440,000 1,591,200 3.6164 2.908 2.802 2.908 2.635 2.908 581,026 2.7386 13.61%
2023-09-14 0 3.380 3.280 3.380 3.280 3.400 260,000 849,600 3.2677 2.560 2.484 2.560 2.484 2.575 343,333 2.4746 3.05%
2023-09-13 0 3.280 3.230 3.450 3.280 3.300 140,000 460,800 3.2914 2.484 2.446 2.613 2.484 2.499 184,872 2.4925 0.00%
2023-09-12 0 3.280 3.200 3.280 3.120 3.260 180,000 577,000 3.2056 2.484 2.423 2.484 2.363 2.469 237,692 2.4275 0.61%
2023-09-11 0 3.260 3.260 3.400 3.260 3.520 640,000 2,190,400 3.4225 2.469 2.469 2.575 2.469 2.666 845,128 2.5918 -3.26%
2023-09-07 0 3.370 3.170 3.370 3.000 3.370 1,040,000 3,347,800 3.2190 2.552 2.401 2.552 2.272 2.552 1,373,333 2.4377 12.71%
2023-09-06 0 2.990 2.840 3.120 2.730 3.020 302,000 873,100 2.8911 2.264 2.151 2.363 2.067 2.287 398,795 2.1893 9.52%
2023-09-05 0 2.730 2.800 2.830 2.650 2.820 260,000 714,000 2.7462 2.067 2.120 2.143 2.007 2.136 343,333 2.0796 2.25%
2023-09-04 0 2.670 2.650 2.740 2.530 2.760 460,000 1,240,600 2.6970 2.022 2.007 2.075 1.916 2.090 607,436 2.0424 5.53%
2023-08-31 0 2.530 2.530 2.600 2.480 2.650 220,000 563,600 2.5618 1.916 1.916 1.969 1.878 2.007 290,513 1.9400 4.98%
2023-08-30 0 2.410 2.410 2.520 2.010 2.420 340,000 784,200 2.3065 1.825 1.825 1.908 1.522 1.833 448,974 1.7466 -1.63%
2023-08-29 0 2.450 2.400 2.520 2.310 2.560 360,000 869,800 2.4161 1.855 1.817 1.908 1.749 1.939 475,385 1.8297 -1.21%
2023-08-28 0 2.480 2.340 2.510 2.280 2.500 1,120,000 2,693,200 2.4046 1.878 1.772 1.901 1.727 1.893 1,478,974 1.8210 2.06%
2023-08-25 0 2.430 2.400 2.490 2.310 2.530 1,120,000 2,718,400 2.4271 1.840 1.817 1.886 1.749 1.916 1,478,974 1.8380 1.25%
2023-08-24 0 2.400 2.310 2.440 1.740 2.450 2,020,000 4,410,000 2.1832 1.817 1.749 1.848 1.318 1.855 2,667,436 1.6533 39.53%
2023-08-23 0 1.720 1.710 1.720 1.540 1.720 7,700,000 12,371,000 1.6066 1.303 1.295 1.303 1.166 1.303 10,167,949 1.2167 1.18%
2023-08-22 0 1.700 1.590 1.700 1.600 1.710 940,000 1,550,200 1.6491 1.287 1.204 1.287 1.212 1.295 1,241,282 1.2489 6.25%
2023-08-21 0 1.600 1.530 1.650 1.500 1.650 1,080,000 1,698,400 1.5726 1.212 1.159 1.250 1.136 1.250 1,426,154 1.1909 -3.03%
2023-08-18 0 1.650 1.550 1.730 1.650 1.660 120,000 198,400 1.6533 1.250 1.174 1.310 1.250 1.257 158,462 1.2520 -0.60%
2023-08-17 0 1.660 1.590 1.680 1.650 1.670 160,000 265,800 1.6613 1.257 1.204 1.272 1.250 1.265 211,282 1.2580 3.75%
2023-08-16 0 1.600 1.530 1.630 1.530 1.770 2,100,000 3,426,000 1.6314 1.212 1.159 1.234 1.159 1.340 2,773,077 1.2355 0.00%
2023-08-15 0 1.600 1.580 1.680 1.570 1.600 1,120,000 1,791,400 1.5995 1.212 1.197 1.272 1.189 1.212 1,478,974 1.2112 -1.23%
2023-08-14 0 1.620 1.580 1.630 1.580 1.650 140,000 226,800 1.6200 1.227 1.197 1.234 1.197 1.250 184,872 1.2268 2.53%
2023-08-11 0 1.580 1.550 1.580 1.580 1.580 20,000 31,600 1.5800 1.197 1.174 1.197 1.197 1.197 26,410 1.1965 0.00%
2023-08-10 0 1.580 1.520 1.580 - - 120,000 189,600 1.5800 1.197 1.151 1.197 - - 158,462 1.1965 -1.25%
2023-08-09 0 1.600 1.600 1.670 1.600 1.600 80,000 128,000 1.6000 1.212 1.212 1.265 1.212 1.212 105,641 1.2117 0.00%
2023-08-08 0 1.600 1.580 1.680 1.600 1.600 400,000 617,200 1.5430 1.212 1.197 1.272 1.212 1.212 528,205 1.1685 0.00%
2023-08-07 0 1.600 1.560 1.680 - - 300,000 460,000 1.5333 1.212 1.181 1.272 - - 396,154 1.1612 0.00%
2023-08-04 0 1.600 1.600 1.710 1.580 1.630 520,000 819,600 1.5762 1.212 1.212 1.295 1.197 1.234 686,667 1.1936 5.26%
2023-08-03 0 1.520 1.510 1.590 1.520 1.530 40,000 61,000 1.5250 1.151 1.143 1.204 1.151 1.159 52,821 1.1549 -1.30%
2023-08-02 0 1.540 1.530 1.600 1.540 1.540 40,000 61,600 1.5400 1.166 1.159 1.212 1.166 1.166 52,821 1.1662 -0.65%
2023-08-01 0 1.550 1.550 1.600 1.540 1.600 300,000 471,400 1.5713 1.174 1.174 1.212 1.166 1.212 396,154 1.1899 -0.64%
2023-07-31 0 1.560 1.560 1.610 1.520 1.590 3,420,000 5,213,600 1.5244 1.181 1.181 1.219 1.151 1.204 4,516,154 1.1544 -0.64%
2023-07-28 0 1.570 1.550 1.600 1.570 1.650 780,000 1,247,000 1.5987 1.189 1.174 1.212 1.189 1.250 1,030,000 1.2107 -5.99%
2023-07-27 0 1.670 1.600 1.670 1.580 1.690 2,000,000 3,279,800 1.6399 1.265 1.212 1.265 1.197 1.280 2,641,026 1.2419 -1.18%
2023-07-26 0 1.690 1.650 1.750 1.600 1.700 400,000 661,000 1.6525 1.280 1.250 1.325 1.212 1.287 528,205 1.2514 7.64%
2023-07-25 0 1.570 1.560 1.640 1.450 1.780 4,860,000 7,445,800 1.5321 1.189 1.181 1.242 1.098 1.348 6,417,692 1.1602 -1.87%
2023-07-24 0 1.600 1.560 1.630 1.550 1.600 180,000 283,000 1.5722 1.212 1.181 1.234 1.174 1.212 237,692 1.1906 -1.84%
2023-07-21 0 1.630 1.520 1.630 1.550 1.650 80,000 127,800 1.5975 1.234 1.151 1.234 1.174 1.250 105,641 1.2098 8.67%
2023-07-20 0 1.500 1.500 1.510 1.400 1.600 640,000 947,600 1.4806 1.136 1.136 1.143 1.060 1.212 845,128 1.1213 -0.66%
2023-07-19 0 1.510 1.530 1.540 1.450 1.600 140,000 210,800 1.5057 1.143 1.159 1.166 1.098 1.212 184,872 1.1402 -8.48%
2023-07-18 0 1.650 1.480 1.650 1.600 1.680 380,000 626,400 1.6484 1.250 1.121 1.250 1.212 1.272 501,795 1.2483 -1.20%
2023-07-14 0 1.670 1.600 1.680 1.550 1.780 960,000 1,610,000 1.6771 1.265 1.212 1.272 1.174 1.348 1,267,692 1.2700 7.74%
2023-07-13 0 1.550 1.520 1.590 1.250 1.580 1,200,000 1,738,800 1.4490 1.174 1.151 1.204 0.947 1.197 1,584,615 1.0973 29.17%
2023-07-12 0 1.200 1.190 1.230 1.130 1.200 560,000 655,200 1.1700 0.909 0.901 0.931 0.856 0.909 739,487 0.8860 11.11%
2023-07-11 0 1.080 1.070 1.140 1.050 1.080 120,000 126,400 1.0533 0.818 0.810 0.863 0.795 0.818 158,462 0.7977 -1.82%
2023-07-10 0 1.100 1.050 1.090 1.090 1.100 40,000 43,800 1.0950 0.833 0.795 0.825 0.825 0.833 52,821 0.8292 6.80%
2023-07-07 0 1.030 0.990 1.040 0.980 1.030 360,000 360,800 1.0022 0.780 0.750 0.788 0.742 0.780 475,385 0.7590 3.00%
2023-07-06 0 1.000 1.000 1.050 1.000 1.010 300,000 301,200 1.0040 0.757 0.757 0.795 0.757 0.765 396,154 0.7603 -4.76%
2023-07-05 0 1.050 1.020 1.120 1.050 1.050 80,000 84,000 1.0500 0.795 0.772 0.848 0.795 0.795 105,641 0.7951 0.00%
2023-07-04 0 1.050 1.030 1.070 1.040 1.050 240,000 251,600 1.0483 0.795 0.780 0.810 0.788 0.795 316,923 0.7939 0.96%
2023-07-03 0 1.040 1.010 1.040 1.030 1.130 360,000 376,800 1.0467 0.788 0.765 0.788 0.780 0.856 475,385 0.7926 -1.89%
2023-06-30 0 1.060 1.040 1.080 1.040 1.080 980,000 1,033,000 1.0541 0.803 0.788 0.818 0.788 0.818 1,294,103 0.7982 0.00%
2023-06-29 0 1.060 1.050 1.070 1.050 1.150 1,260,000 1,346,000 1.0683 0.803 0.795 0.810 0.795 0.871 1,663,846 0.8090 -8.62%
2023-06-28 0 1.160 1.090 1.160 0.990 1.170 3,420,000 3,658,400 1.0697 0.878 0.825 0.878 0.750 0.886 4,516,154 0.8101 0.00%
2023-06-27 0 1.160 1.140 1.180 1.080 1.190 3,640,000 4,134,200 1.1358 0.878 0.863 0.894 0.818 0.901 4,806,667 0.8601 -2.52%
2023-06-26 0 1.190 1.160 1.230 1.100 1.280 460,000 533,200 1.1591 0.901 0.878 0.931 0.833 0.969 607,436 0.8778 -6.30%
2023-06-23 0 1.270 1.200 1.270 1.130 1.270 480,000 591,800 1.2329 0.962 0.909 0.962 0.856 0.962 633,846 0.9337 11.40%
2023-06-21 0 1.140 1.130 1.150 1.140 1.160 320,000 367,000 1.1469 0.863 0.856 0.871 0.863 0.878 422,564 0.8685 -6.56%
2023-06-20 0 1.220 1.220 1.250 1.120 1.400 2,280,000 2,853,200 1.2514 0.924 0.924 0.947 0.848 1.060 3,010,769 0.9477 -6.15%
2023-06-19 0 1.300 1.300 1.380 1.240 1.660 3,960,000 5,273,400 1.3317 0.984 0.984 1.045 0.939 1.257 5,229,231 1.0084 -18.24%
2023-06-16 0 1.590 1.540 1.590 1.050 1.690 4,277,000 6,283,190 1.4691 1.204 1.166 1.204 0.795 1.280 5,647,833 1.1125 54.37%
2023-06-15 0 1.030 1.020 1.130 1.030 1.130 300,000 323,000 1.0767 0.780 0.772 0.856 0.780 0.856 396,154 0.8153 -4.63%
2023-06-14 0 1.080 1.030 1.080 1.040 1.170 1,160,000 1,266,400 1.0917 0.818 0.780 0.818 0.788 0.886 1,531,795 0.8267 -11.48%
2023-06-13 0 1.220 1.200 1.220 1.150 1.450 860,000 1,066,800 1.2405 0.924 0.909 0.924 0.871 1.098 1,135,641 0.9394 -8.27%
2023-06-12 0 1.330 1.330 1.410 0.870 1.400 4,120,000 4,913,200 1.1925 1.007 1.007 1.068 0.659 1.060 5,440,513 0.9031 44.57%
2023-06-09 0 0.920 0.870 0.920 0.680 0.920 2,080,000 1,704,600 0.8195 0.697 0.659 0.697 0.515 0.697 2,746,667 0.6206 31.43%
2023-06-08 0 0.700 0.620 0.730 0.590 0.700 340,000 212,800 0.6259 0.530 0.470 0.553 0.447 0.530 448,974 0.4740 16.67%
2023-06-07 0 0.600 0.600 0.670 0.600 0.600 40,000 24,000 0.6000 0.454 0.454 0.507 0.454 0.454 52,821 0.4544 9.09%
2023-06-06 0 0.550 0.550 0.620 0.500 0.780 140,000 85,000 0.6071 0.417 0.417 0.470 0.379 0.591 184,872 0.4598 0.00%
2023-06-05 0 0.550 0.520 0.550 0.490 0.550 240,000 130,000 0.5417 0.417 0.394 0.417 0.371 0.417 316,923 0.4102 12.24%
2023-06-02 0 0.490 0.460 0.490 0.460 0.490 100,000 46,300 0.4630 0.371 0.348 0.371 0.348 0.371 132,051 0.3506 -2.00%
2023-06-01 0 0.500 0.465 0.510 - - 0 0 - 0.379 0.352 0.386 - - 0 - 0.00%
2023-05-31 0 0.500 0.465 0.500 0.500 0.500 500,000 250,000 0.5000 0.379 0.352 0.379 0.379 0.379 660,256 0.3786 -1.96%
2023-05-30 0 0.510 0.480 0.510 0.510 0.510 360,000 183,600 0.5100 0.386 0.363 0.386 0.386 0.386 475,385 0.3862 0.00%
2023-05-29 0 0.510 0.490 0.510 0.470 0.520 420,000 200,000 0.4762 0.386 0.371 0.386 0.356 0.394 554,615 0.3606 -7.27%
2023-05-25 0 0.550 0.450 0.550 0.460 0.460 120,000 54,700 0.4558 0.417 0.341 0.417 0.348 0.348 158,462 0.3452 0.00%
2023-05-24 0 0.550 0.480 0.550 0.550 0.550 3,600,000 1,980,000 0.5500 0.417 0.363 0.417 0.417 0.417 4,753,846 0.4165 1.85%
2023-05-23 0 0.540 0.475 0.550 - - 0 0 - 0.409 0.360 0.417 - - 0 - 0.00%
2023-05-22 0 0.540 0.485 0.540 - - 0 0 - 0.409 0.367 0.409 - - 0 - 0.00%
2023-05-19 0 0.540 0.485 0.540 0.485 0.540 180,000 90,200 0.5011 0.409 0.367 0.409 0.367 0.409 237,692 0.3795 0.00%
2023-05-18 0 0.540 0.475 0.540 - - 80,000 40,000 0.5000 0.409 0.360 0.409 - - 105,641 0.3786 0.00%
2023-05-17 0 0.540 0.510 0.540 - - 80,000 43,200 0.5400 0.409 0.386 0.409 - - 105,641 0.4089 0.00%
2023-05-16 0 0.540 0.540 0.560 0.530 0.540 140,000 74,600 0.5329 0.409 0.409 0.424 0.401 0.409 184,872 0.4035 -3.57%
2023-05-15 0 0.560 0.530 0.570 - - 20,000 11,000 0.5500 0.424 0.401 0.432 - - 26,410 0.4165 0.00%
2023-05-12 0 0.560 0.550 0.560 0.560 0.590 180,000 101,400 0.5633 0.424 0.417 0.424 0.424 0.447 237,692 0.4266 -5.08%
2023-05-11 0 0.590 0.570 0.690 0.570 0.610 140,000 83,400 0.5957 0.447 0.432 0.523 0.432 0.462 184,872 0.4511 -11.94%
2023-05-10 0 0.670 0.600 0.680 0.640 0.670 1,080,000 703,800 0.6517 0.507 0.454 0.515 0.485 0.507 1,426,154 0.4935 3.08%
2023-05-09 0 0.650 0.580 0.690 0.620 0.660 4,740,000 3,077,600 0.6493 0.492 0.439 0.523 0.470 0.500 6,259,231 0.4917 0.00%
2023-05-08 0 0.650 0.550 0.710 - - 0 0 - 0.492 0.417 0.538 - - 0 - 0.00%
2023-05-05 0 0.650 0.520 0.690 0.640 0.670 1,360,000 884,000 0.6500 0.492 0.394 0.523 0.485 0.507 1,795,897 0.4922 -1.52%
2023-05-04 0 0.660 0.560 0.720 - - 0 0 - 0.500 0.424 0.545 - - 0 - 0.00%
2023-05-03 0 0.660 0.560 0.730 0.660 0.660 360,000 237,600 0.6600 0.500 0.424 0.553 0.500 0.500 475,385 0.4998 3.13%
2023-05-02 0 0.640 0.550 0.670 - - 0 0 - 0.485 0.417 0.507 - - 0 - 0.00%
2023-04-28 0 0.640 0.550 0.670 - - 0 0 - 0.485 0.417 0.507 - - 0 - 0.00%
2023-04-27 0 0.640 0.550 0.670 0.640 0.650 3,400,000 2,202,400 0.6478 0.485 0.417 0.507 0.485 0.492 4,489,744 0.4905 0.00%
2023-04-26 0 0.640 0.550 0.650 - - 0 0 - 0.485 0.417 0.492 - - 0 - 0.00%
2023-04-25 0 0.640 0.550 0.670 - - 0 0 - 0.485 0.417 0.507 - - 0 - 0.00%
2023-04-24 0 0.640 0.550 0.700 - - 0 0 - 0.485 0.417 0.530 - - 0 - 0.00%
2023-04-21 0 0.640 0.550 0.710 - - 40,000 24,200 0.6050 0.485 0.417 0.538 - - 52,821 0.4582 0.00%
2023-04-20 0 0.640 0.570 0.640 0.640 0.640 380,000 243,200 0.6400 0.485 0.432 0.485 0.485 0.485 501,795 0.4847 10.34%
2023-04-19 0 0.580 0.570 0.710 0.580 0.580 100,000 58,000 0.5800 0.439 0.432 0.538 0.439 0.439 132,051 0.4392 0.00%
2023-04-18 0 0.580 0.580 0.620 0.580 0.580 1,240,000 719,200 0.5800 0.439 0.439 0.470 0.439 0.439 1,637,436 0.4392 -7.94%
2023-04-17 0 0.630 0.570 0.710 - - 0 0 - 0.477 0.432 0.538 - - 0 - 0.00%
2023-04-14 0 0.630 0.570 0.630 - - 0 0 - 0.477 0.432 0.477 - - 0 - 0.00%
2023-04-13 0 0.630 0.630 0.710 - - 0 0 - 0.477 0.477 0.538 - - 0 - 1.61%
2023-04-12 0 0.620 0.550 0.630 0.620 0.630 2,160,000 1,351,200 0.6256 0.470 0.417 0.477 0.470 0.477 2,852,308 0.4737 -3.12%
2023-04-11 0 0.640 0.540 0.640 - - 0 0 - 0.485 0.409 0.485 - - 0 - 0.00%
2023-04-06 0 0.640 0.540 0.710 - - 0 0 - 0.485 0.409 0.538 - - 0 - 0.00%
2023-04-04 0 0.640 0.540 0.640 0.630 0.640 2,180,000 1,373,600 0.6301 0.485 0.409 0.485 0.477 0.485 2,878,718 0.4772 0.00%
2023-04-03 0 0.640 0.540 0.640 - - 0 0 - 0.485 0.409 0.485 - - 0 - 0.00%
2023-03-31 0 0.640 0.540 0.640 - - 0 0 - 0.485 0.409 0.485 - - 0 - 0.00%
2023-03-30 0 0.640 0.530 0.640 - - 0 0 - 0.485 0.401 0.485 - - 0 - 0.00%
2023-03-29 0 0.640 0.540 0.640 - - 0 0 - 0.485 0.409 0.485 - - 0 - 0.00%
2023-03-28 0 0.640 0.580 0.650 0.640 0.640 1,720,000 1,100,800 0.6400 0.485 0.439 0.492 0.485 0.485 2,271,282 0.4847 -1.54%
2023-03-27 0 0.650 0.580 0.650 - - 0 0 - 0.492 0.439 0.492 - - 0 - 0.00%
2023-03-24 0 0.650 0.580 0.650 - - 0 0 - 0.492 0.439 0.492 - - 0 - 0.00%
2023-03-23 0 0.650 0.610 0.680 - - 0 0 - 0.492 0.462 0.515 - - 0 - 0.00%
2023-03-22 0 0.650 0.650 0.690 0.630 0.670 1,960,000 1,295,600 0.6610 0.492 0.492 0.523 0.477 0.507 2,588,205 0.5006 6.56%
2023-03-21 0 0.610 0.550 0.650 0.610 0.610 120,000 73,200 0.6100 0.462 0.417 0.492 0.462 0.462 158,462 0.4619 0.00%
2023-03-20 0 0.610 0.520 0.640 0.610 0.610 20,000 12,200 0.6100 0.462 0.394 0.485 0.462 0.462 26,410 0.4619 -8.96%
2023-03-17 0 0.670 0.520 0.690 - - 0 0 - 0.507 0.394 0.523 - - 0 - 0.00%
2023-03-16 0 0.670 0.620 0.670 0.610 0.670 6,760,000 4,299,000 0.6359 0.507 0.470 0.507 0.462 0.507 8,926,667 0.4816 0.00%
2023-03-15 0 0.670 0.610 0.670 - - 0 0 - 0.507 0.462 0.507 - - 0 - 0.00%
2023-03-14 0 0.670 0.590 0.710 0.660 0.670 1,620,000 1,070,200 0.6606 0.507 0.447 0.538 0.500 0.507 2,139,231 0.5003 0.00%
2023-03-13 0 0.670 0.560 0.680 0.670 0.670 200,000 134,000 0.6700 0.507 0.424 0.515 0.507 0.507 264,103 0.5074 3.08%
2023-03-10 0 0.650 0.520 0.650 0.640 0.650 1,740,000 1,114,000 0.6402 0.492 0.394 0.492 0.485 0.492 2,297,692 0.4848 -2.99%
2023-03-09 0 0.670 0.650 0.700 - - 0 0 - 0.507 0.492 0.530 - - 0 - 0.00%
2023-03-08 0 0.670 0.580 0.700 0.650 0.670 1,480,000 989,600 0.6686 0.507 0.439 0.530 0.492 0.507 1,954,359 0.5064 6.35%
2023-03-07 0 0.630 0.560 0.750 0.630 0.630 100,000 63,000 0.6300 0.477 0.424 0.568 0.477 0.477 132,051 0.4771 0.00%
2023-03-06 0 0.630 0.520 0.640 0.630 0.630 200,000 126,000 0.6300 0.477 0.394 0.485 0.477 0.477 264,103 0.4771 -1.56%
2023-03-03 0 0.640 0.520 0.650 0.600 0.640 1,940,000 1,236,800 0.6375 0.485 0.394 0.492 0.454 0.485 2,561,795 0.4828 -1.54%
2023-03-02 0 0.650 0.530 0.720 0.650 0.710 1,980,000 1,362,400 0.6881 0.492 0.401 0.545 0.492 0.538 2,614,615 0.5211 -5.80%
2023-03-01 0 0.690 0.660 0.690 - - 0 0 - 0.523 0.500 0.523 - - 0 - 0.00%
2023-02-28 0 0.690 0.660 0.740 - - 0 0 - 0.523 0.500 0.560 - - 0 - 0.00%
2023-02-27 0 0.690 0.660 0.720 - - 0 0 - 0.523 0.500 0.545 - - 0 - 0.00%
2023-02-24 0 0.690 0.660 0.720 - - 0 0 - 0.523 0.500 0.545 - - 0 - 0.00%
2023-02-23 0 0.690 0.660 0.740 - - 0 0 - 0.523 0.500 0.560 - - 0 - 0.00%
2023-02-22 0 0.690 0.660 0.740 - - 0 0 - 0.523 0.500 0.560 - - 0 - 0.00%
2023-02-21 0 0.690 0.660 0.690 - - 0 0 - 0.523 0.500 0.523 - - 0 - 0.00%
2023-02-20 0 0.690 0.660 0.690 - - 0 0 - 0.523 0.500 0.523 - - 0 - 0.00%
2023-02-17 0 0.690 0.660 0.690 - - 0 0 - 0.523 0.500 0.523 - - 0 - 0.00%
2023-02-16 0 0.690 0.660 0.690 - - 0 0 - 0.523 0.500 0.523 - - 0 - -1.43%
2023-02-15 0 0.700 0.670 0.700 0.700 0.700 40,000 28,000 0.7000 0.530 0.507 0.530 0.530 0.530 52,821 0.5301 -2.78%
2023-02-14 0 0.720 0.660 0.740 0.720 0.720 260,000 187,200 0.7200 0.545 0.500 0.560 0.545 0.545 343,333 0.5452 7.46%
2023-02-13 0 0.670 0.660 0.670 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2023-02-10 0 0.670 0.660 0.730 0.640 0.680 100,000 66,600 0.6660 0.507 0.500 0.553 0.485 0.515 132,051 0.5043 -9.46%
2023-02-09 0 0.740 0.680 0.740 - - 0 0 - 0.560 0.515 0.560 - - 0 - -1.33%
2023-02-08 0 0.750 0.680 0.770 0.750 0.750 700,000 525,000 0.7500 0.568 0.515 0.583 0.568 0.568 924,359 0.5680 0.00%
2023-02-07 0 0.750 0.680 0.750 - - 0 0 - 0.568 0.515 0.568 - - 0 - -2.60%
2023-02-06 0 0.770 0.680 0.780 0.770 0.780 440,000 340,800 0.7745 0.583 0.515 0.591 0.583 0.591 581,026 0.5865 1.32%
2023-02-03 0 0.760 0.680 0.790 - - 0 0 - 0.576 0.515 0.598 - - 0 - 0.00%
2023-02-02 0 0.760 0.680 0.790 - - 0 0 - 0.576 0.515 0.598 - - 0 - 0.00%
2023-02-01 0 0.760 0.680 0.760 - - 0 0 - 0.576 0.515 0.576 - - 0 - 0.00%
2023-01-31 0 0.760 0.680 0.790 - - 0 0 - 0.576 0.515 0.598 - - 0 - 0.00%
2023-01-30 0 0.760 0.680 0.760 - - 0 0 - 0.576 0.515 0.576 - - 0 - 0.00%
2023-01-27 0 0.760 0.520 0.790 - - 0 0 - 0.576 0.394 0.598 - - 0 - 0.00%
2023-01-26 0 0.760 0.520 0.790 - - 0 0 - 0.576 0.394 0.598 - - 0 - 0.00%
2023-01-20 0 0.760 0.520 0.780 - - 0 0 - 0.576 0.394 0.591 - - 0 - 0.00%
2023-01-19 0 0.760 0.520 0.790 - - 0 0 - 0.576 0.394 0.598 - - 0 - 0.00%
2023-01-18 0 0.760 0.520 0.790 - - 0 0 - 0.576 0.394 0.598 - - 0 - 0.00%
2023-01-17 0 0.760 0.520 0.780 - - 0 0 - 0.576 0.394 0.591 - - 0 - 0.00%
2023-01-16 0 0.760 0.620 0.760 - - 0 0 - 0.576 0.470 0.576 - - 0 - 0.00%
2023-01-13 0 0.760 0.680 0.760 0.760 0.760 360,000 273,400 0.7594 0.576 0.515 0.576 0.576 0.576 475,385 0.5751 10.14%
2023-01-12 0 0.690 0.680 0.780 0.680 0.800 420,000 316,600 0.7538 0.523 0.515 0.591 0.515 0.606 554,615 0.5708 -15.85%
2023-01-11 0 0.820 0.760 0.820 0.690 0.830 2,280,000 1,712,200 0.7510 0.621 0.576 0.621 0.523 0.629 3,010,769 0.5687 18.84%
2023-01-10 0 0.690 0.650 0.750 0.690 0.690 20,000 13,800 0.6900 0.523 0.492 0.568 0.523 0.523 26,410 0.5225 9.52%
2023-01-09 0 0.630 0.630 0.700 0.630 0.630 20,000 12,600 0.6300 0.477 0.477 0.530 0.477 0.477 26,410 0.4771 -3.08%
2023-01-06 0 0.650 0.640 0.680 0.640 0.640 800,000 512,000 0.6400 0.492 0.485 0.515 0.485 0.485 1,056,410 0.4847 0.00%
2023-01-05 0 0.650 0.640 0.750 0.630 0.650 1,020,000 649,000 0.6363 0.492 0.485 0.568 0.477 0.492 1,346,923 0.4818 0.00%
2023-01-04 0 0.650 0.610 0.650 - - 0 0 - 0.492 0.462 0.492 - - 0 - -2.99%
2023-01-03 0 0.670 0.630 0.670 0.680 0.680 20,000 13,600 0.6800 0.507 0.477 0.507 0.515 0.515 26,410 0.5150 8.06%
2022-12-30 0 0.620 0.610 0.650 0.610 0.630 140,000 87,000 0.6214 0.470 0.462 0.492 0.462 0.477 184,872 0.4706 -7.46%
2022-12-29 0 0.670 0.610 0.690 - - 0 0 - 0.507 0.462 0.523 - - 0 - 0.00%
2022-12-28 0 0.670 0.630 0.690 - - 0 0 - 0.507 0.477 0.523 - - 0 - 3.08%
2022-12-23 0 0.650 0.610 0.690 - - 0 0 - 0.492 0.462 0.523 - - 0 - 0.00%
2022-12-22 0 0.650 0.620 0.670 0.620 0.640 100,000 62,400 0.6240 0.492 0.470 0.507 0.470 0.485 132,051 0.4725 8.33%
2022-12-21 0 0.600 0.570 0.640 - - 0 0 - 0.454 0.432 0.485 - - 0 - 0.00%
2022-12-20 0 0.600 0.570 0.650 - - 0 0 - 0.454 0.432 0.492 - - 0 - 5.26%
2022-12-19 0 0.570 0.570 0.650 - - 0 0 - 0.432 0.432 0.492 - - 0 - 0.00%
2022-12-16 0 0.570 0.550 0.650 - - 0 0 - 0.432 0.417 0.492 - - 0 - 0.00%
2022-12-15 0 0.570 0.550 0.650 - - 0 0 - 0.432 0.417 0.492 - - 0 - 0.00%
2022-12-14 0 0.570 0.550 0.650 - - 0 0 - 0.432 0.417 0.492 - - 0 - 0.00%
2022-12-13 0 0.570 0.570 0.650 - - 0 0 - 0.432 0.432 0.492 - - 0 - 0.00%
2022-12-12 0 0.570 0.550 0.690 0.530 0.570 40,000 22,000 0.5500 0.432 0.417 0.523 0.401 0.432 52,821 0.4165 -17.39%
2022-12-09 0 0.690 0.510 0.790 - - 0 0 - 0.523 0.386 0.598 - - 0 - 0.00%
2022-12-08 0 0.690 0.510 0.760 - - 0 0 - 0.523 0.386 0.576 - - 0 - 0.00%
2022-12-07 0 0.690 0.510 0.750 - - 0 0 - 0.523 0.386 0.568 - - 0 - 0.00%
2022-12-06 0 0.690 0.550 0.790 - - 0 0 - 0.523 0.417 0.598 - - 0 - 0.00%
2022-12-05 0 0.690 0.580 0.780 - - 0 0 - 0.523 0.439 0.591 - - 0 - 0.00%
2022-12-02 0 0.690 0.550 0.710 - - 0 0 - 0.523 0.417 0.538 - - 0 - 0.00%
2022-12-01 0 0.690 0.630 0.710 0.690 0.690 20,000 13,800 0.6900 0.523 0.477 0.538 0.523 0.523 26,410 0.5225 9.52%
2022-11-30 0 0.630 0.540 0.690 0.630 0.630 40,000 23,400 0.5850 0.477 0.409 0.523 0.477 0.477 52,821 0.4430 5.00%
2022-11-29 0 0.600 0.465 0.630 - - 0 0 - 0.454 0.352 0.477 - - 0 - 0.00%
2022-11-28 0 0.600 0.465 0.650 - - 0 0 - 0.454 0.352 0.492 - - 0 - 0.00%
2022-11-25 0 0.600 0.485 0.690 - - 0 0 - 0.454 0.367 0.523 - - 0 - 0.00%
2022-11-24 0 0.600 0.600 0.680 0.520 0.600 220,000 121,600 0.5527 0.454 0.454 0.515 0.394 0.454 290,513 0.4186 21.21%
2022-11-23 0 0.495 0.495 0.530 - - 0 0 - 0.375 0.375 0.401 - - 0 - 0.00%
2022-11-22 0 0.495 0.495 0.530 - - 0 0 - 0.375 0.375 0.401 - - 0 - 0.00%
2022-11-21 0 0.495 0.495 0.530 - - 0 0 - 0.375 0.375 0.401 - - 0 - 0.00%
2022-11-18 0 0.495 0.495 0.520 0.485 0.485 60,000 29,100 0.4850 0.375 0.375 0.394 0.367 0.367 79,231 0.3673 1.02%
2022-11-17 0 0.490 0.485 0.510 0.490 0.490 80,000 39,200 0.4900 0.371 0.367 0.386 0.371 0.371 105,641 0.3711 -5.77%
2022-11-16 0 0.520 0.485 0.530 - - 60,000 29,200 0.4867 0.394 0.367 0.401 - - 79,231 0.3685 0.00%
2022-11-15 0 0.520 0.500 0.550 - - 0 0 - 0.394 0.379 0.417 - - 0 - 0.00%
2022-11-14 0 0.520 0.490 0.550 - - 0 0 - 0.394 0.371 0.417 - - 0 - 0.00%
2022-11-11 0 0.520 0.490 0.550 - - 0 0 - 0.394 0.371 0.417 - - 0 - 0.00%
2022-11-10 0 0.520 0.490 0.550 - - 0 0 - 0.394 0.371 0.417 - - 0 - 0.00%
2022-11-09 0 0.520 0.490 0.550 - - 0 0 - 0.394 0.371 0.417 - - 0 - 0.00%
2022-11-08 0 0.520 0.490 0.550 - - 0 0 - 0.394 0.371 0.417 - - 0 - 0.00%
2022-11-07 0 0.520 0.490 0.540 - - 0 0 - 0.394 0.371 0.409 - - 0 - 0.00%
2022-11-04 0 0.520 0.490 0.540 - - 0 0 - 0.394 0.371 0.409 - - 0 - 0.00%
2022-11-03 0 0.520 0.500 0.530 - - 0 0 - 0.394 0.379 0.401 - - 0 - 0.00%
2022-11-02 0 0.520 0.490 0.530 - - 0 0 - 0.394 0.371 0.401 - - 0 - 0.00%
2022-11-01 0 0.520 0.490 0.530 - - 0 0 - 0.394 0.371 0.401 - - 0 - 0.00%
2022-10-31 0 0.520 0.490 0.540 - - 0 0 - 0.394 0.371 0.409 - - 0 - 0.00%
2022-10-28 0 0.520 0.490 0.520 0.490 0.520 100,000 50,700 0.5070 0.394 0.371 0.394 0.371 0.394 132,051 0.3839 1.96%
2022-10-27 0 0.510 0.500 0.520 0.435 0.510 2,800,000 1,318,600 0.4709 0.386 0.379 0.394 0.329 0.386 3,697,436 0.3566 20.00%
2022-10-26 0 0.425 0.415 0.425 0.400 0.530 2,740,000 1,246,500 0.4549 0.322 0.314 0.322 0.303 0.401 3,618,205 0.3445 -24.11%
2022-10-25 0 0.560 0.530 0.650 - - 0 0 - 0.424 0.401 0.492 - - 0 - 0.00%
2022-10-24 0 0.560 0.530 0.650 - - 0 0 - 0.424 0.401 0.492 - - 0 - 0.00%
2022-10-21 0 0.560 0.560 0.650 - - 0 0 - 0.424 0.424 0.492 - - 0 - 0.00%
2022-10-20 0 0.560 0.520 0.650 0.560 0.570 120,000 68,000 0.5667 0.424 0.394 0.492 0.424 0.432 158,462 0.4291 0.00%
2022-10-19 0 0.560 0.560 0.640 - - 0 0 - 0.424 0.424 0.485 - - 0 - 0.00%
2022-10-18 0 0.560 0.560 0.640 - - 0 0 - 0.424 0.424 0.485 - - 0 - 0.00%
2022-10-17 0 0.560 0.540 0.640 - - 0 0 - 0.424 0.409 0.485 - - 0 - 0.00%
2022-10-14 0 0.560 0.540 0.600 0.560 0.560 100,000 54,600 0.5460 0.424 0.409 0.454 0.424 0.424 132,051 0.4135 -6.67%
2022-10-13 0 0.600 0.550 0.630 - - 100,000 55,600 0.5560 0.454 0.417 0.477 - - 132,051 0.4210 0.00%
2022-10-12 0 0.600 0.520 0.640 - - 0 0 - 0.454 0.394 0.485 - - 0 - 0.00%
2022-10-11 0 0.600 0.520 0.640 - - 0 0 - 0.454 0.394 0.485 - - 0 - 0.00%
2022-10-10 0 0.600 0.520 0.640 0.600 0.600 40,000 24,000 0.6000 0.454 0.394 0.485 0.454 0.454 52,821 0.4544 -4.76%
2022-10-07 0 0.630 0.580 0.650 0.570 0.630 40,000 24,000 0.6000 0.477 0.439 0.492 0.432 0.477 52,821 0.4544 10.53%
2022-10-06 0 0.570 0.530 0.630 0.570 0.570 100,000 57,000 0.5700 0.432 0.401 0.477 0.432 0.432 132,051 0.4317 0.00%
2022-10-05 0 0.570 0.570 0.590 0.570 0.610 400,000 233,200 0.5830 0.432 0.432 0.447 0.432 0.462 528,205 0.4415 -9.52%
2022-10-03 0 0.630 0.610 0.660 - - 0 0 - 0.477 0.462 0.500 - - 0 - 0.00%
2022-09-30 0 0.630 0.610 0.660 0.610 0.680 160,000 101,000 0.6313 0.477 0.462 0.500 0.462 0.515 211,282 0.4780 -7.35%
2022-09-29 0 0.680 0.640 0.680 - - 0 0 - 0.515 0.485 0.515 - - 0 - 0.00%
2022-09-28 0 0.680 0.650 0.750 0.680 0.680 20,000 13,600 0.6800 0.515 0.492 0.568 0.515 0.515 26,410 0.5150 1.49%
2022-09-27 0 0.670 0.570 0.730 0.670 0.680 300,000 202,600 0.6753 0.507 0.432 0.553 0.507 0.515 396,154 0.5114 -1.47%
2022-09-26 0 0.680 0.660 0.690 0.680 0.720 140,000 97,600 0.6971 0.515 0.500 0.523 0.515 0.545 184,872 0.5279 -2.86%
2022-09-23 0 0.700 0.670 0.700 - - 0 0 - 0.530 0.507 0.530 - - 0 - 0.00%
2022-09-22 0 0.700 0.680 0.770 - - 0 0 - 0.530 0.515 0.583 - - 0 - 0.00%
2022-09-21 0 0.700 0.670 0.800 - - 0 0 - 0.530 0.507 0.606 - - 0 - 0.00%
2022-09-20 0 0.700 0.670 0.800 - - 0 0 - 0.530 0.507 0.606 - - 0 - 0.00%
2022-09-19 0 0.700 0.670 0.770 - - 0 0 - 0.530 0.507 0.583 - - 0 - 0.00%
2022-09-16 0 0.700 0.670 0.740 - - 0 0 - 0.530 0.507 0.560 - - 0 - 0.00%
2022-09-15 0 0.700 0.660 0.740 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2022-09-14 0 0.700 0.650 0.740 - - 0 0 - 0.530 0.492 0.560 - - 0 - 0.00%
2022-09-13 0 0.700 0.660 0.740 0.700 0.700 20,000 14,000 0.7000 0.530 0.500 0.560 0.530 0.530 26,410 0.5301 6.06%
2022-09-09 0 0.660 0.660 0.780 - - 0 0 - 0.500 0.500 0.591 - - 0 - 0.00%
2022-09-08 0 0.660 0.660 0.780 - - 0 0 - 0.500 0.500 0.591 - - 0 - 0.00%
2022-09-07 0 0.660 0.650 0.790 - - 0 0 - 0.500 0.492 0.598 - - 0 - 0.00%
2022-09-06 0 0.660 0.650 0.790 0.660 0.660 20,000 13,200 0.6600 0.500 0.492 0.598 0.500 0.500 26,410 0.4998 -1.49%
2022-09-05 0 0.670 0.670 0.790 - - 0 0 - 0.507 0.507 0.598 - - 0 - 0.00%
2022-09-02 0 0.670 0.630 0.790 - - 0 0 - 0.507 0.477 0.598 - - 0 - 0.00%
2022-09-01 0 0.670 0.610 0.770 - - 0 0 - 0.507 0.462 0.583 - - 0 - 0.00%
2022-08-31 0 0.670 0.630 0.770 - - 0 0 - 0.507 0.477 0.583 - - 0 - 0.00%
2022-08-30 0 0.670 0.620 0.770 - - 0 0 - 0.507 0.470 0.583 - - 0 - 0.00%
2022-08-29 0 0.670 0.630 0.770 - - 0 0 - 0.507 0.477 0.583 - - 0 - 0.00%
2022-08-26 0 0.670 0.670 0.740 - - 0 0 - 0.507 0.507 0.560 - - 0 - 0.00%
2022-08-25 0 0.670 0.670 0.740 0.670 0.720 180,000 126,400 0.7022 0.507 0.507 0.560 0.507 0.545 237,692 0.5318 -10.67%
2022-08-24 0 0.750 0.710 0.780 0.720 0.750 260,000 189,600 0.7292 0.568 0.538 0.591 0.545 0.568 343,333 0.5522 -3.85%
2022-08-23 0 0.780 0.750 0.890 - - 0 0 - 0.591 0.568 0.674 - - 0 - 0.00%
2022-08-22 0 0.780 0.740 0.850 0.780 0.900 440,000 373,600 0.8491 0.591 0.560 0.644 0.591 0.682 581,026 0.6430 1.30%
2022-08-19 0 0.770 0.750 0.770 - - 0 0 - 0.583 0.568 0.583 - - 0 - 0.00%
2022-08-18 0 0.770 0.710 0.830 - - 0 0 - 0.583 0.538 0.629 - - 0 - 0.00%
2022-08-17 0 0.770 0.710 0.820 - - 0 0 - 0.583 0.538 0.621 - - 0 - 0.00%
2022-08-16 0 0.770 0.740 0.830 - - 0 0 - 0.583 0.560 0.629 - - 0 - 0.00%
2022-08-15 0 0.770 0.760 0.830 0.770 0.770 20,000 15,400 0.7700 0.583 0.576 0.629 0.583 0.583 26,410 0.5831 -3.75%
2022-08-12 0 0.800 0.730 0.830 - - 0 0 - 0.606 0.553 0.629 - - 0 - 0.00%
2022-08-11 0 0.800 0.710 0.800 - - 0 0 - 0.606 0.538 0.606 - - 0 - 0.00%
2022-08-10 0 0.800 0.750 0.840 - - 0 0 - 0.606 0.568 0.636 - - 0 - 0.00%
2022-08-09 0 0.800 0.750 0.860 - - 0 0 - 0.606 0.568 0.651 - - 0 - 0.00%
2022-08-08 0 0.800 0.710 0.860 - - 0 0 - 0.606 0.538 0.651 - - 0 - 0.00%
2022-08-05 0 0.800 0.720 0.860 - - 0 0 - 0.606 0.545 0.651 - - 0 - 0.00%
2022-08-04 0 0.800 0.740 0.860 - - 0 0 - 0.606 0.560 0.651 - - 0 - 0.00%
2022-08-03 0 0.800 0.760 0.860 - - 0 0 - 0.606 0.576 0.651 - - 0 - 0.00%
2022-08-02 0 0.800 0.730 0.860 - - 0 0 - 0.606 0.553 0.651 - - 0 - 0.00%
2022-08-01 0 0.800 0.760 0.880 - - 0 0 - 0.606 0.576 0.666 - - 0 - 0.00%
2022-07-29 0 0.800 0.750 0.880 0.790 0.800 40,000 31,800 0.7950 0.606 0.568 0.666 0.598 0.606 52,821 0.6020 3.90%
2022-07-28 0 0.770 0.760 0.790 0.770 0.860 100,000 79,800 0.7980 0.583 0.576 0.598 0.583 0.651 132,051 0.6043 1.32%
2022-07-27 0 0.760 0.730 0.790 0.750 0.780 200,000 153,400 0.7670 0.576 0.553 0.598 0.568 0.591 264,103 0.5808 -6.17%
2022-07-26 0 0.810 0.780 0.810 - - 0 0 - 0.613 0.591 0.613 - - 0 - 0.00%
2022-07-25 0 0.810 0.780 0.840 - - 0 0 - 0.613 0.591 0.636 - - 0 - 0.00%
2022-07-22 0 0.810 0.800 0.840 0.810 0.840 160,000 131,800 0.8238 0.613 0.606 0.636 0.613 0.636 211,282 0.6238 -3.57%
2022-07-21 0 0.840 0.810 0.890 0.840 0.840 140,000 117,000 0.8357 0.636 0.613 0.674 0.636 0.636 184,872 0.6329 0.00%
2022-07-20 0 0.840 0.810 0.890 - - 0 0 - 0.636 0.613 0.674 - - 0 - 0.00%
2022-07-19 0 0.840 0.810 0.890 - - 0 0 - 0.636 0.613 0.674 - - 0 - 0.00%
2022-07-18 0 0.840 0.780 0.890 0.770 0.840 40,000 32,200 0.8050 0.636 0.591 0.674 0.583 0.636 52,821 0.6096 0.00%
2022-07-15 0 0.840 0.760 0.890 - - 0 0 - 0.636 0.576 0.674 - - 0 - 0.00%
2022-07-14 0 0.840 0.790 0.890 - - 0 0 - 0.636 0.598 0.674 - - 0 - 0.00%
2022-07-13 0 0.840 0.790 0.860 - - 0 0 - 0.636 0.598 0.651 - - 0 - 0.00%
2022-07-12 0 0.840 0.760 0.880 - - 0 0 - 0.636 0.576 0.666 - - 0 - 0.00%
2022-07-11 0 0.840 0.780 0.890 0.840 0.840 20,000 16,800 0.8400 0.636 0.591 0.674 0.636 0.636 26,410 0.6361 0.00%
2022-07-08 0 0.840 0.810 0.890 - - 0 0 - 0.636 0.613 0.674 - - 0 - 0.00%
2022-07-07 0 0.840 0.770 0.890 0.840 0.850 100,000 84,800 0.8480 0.636 0.583 0.674 0.636 0.644 132,051 0.6422 -3.45%
2022-07-06 0 0.870 0.850 0.900 - - 0 0 - 0.659 0.644 0.682 - - 0 - 0.00%
2022-07-05 0 0.870 0.850 0.930 - - 60,000 51,200 0.8533 0.659 0.644 0.704 - - 79,231 0.6462 0.00%
2022-07-04 0 0.870 0.860 0.950 0.860 0.870 40,000 34,600 0.8650 0.659 0.651 0.719 0.651 0.659 52,821 0.6550 -5.43%
2022-06-30 0 0.920 0.850 0.920 - - 0 0 - 0.697 0.644 0.697 - - 0 - 0.00%
2022-06-29 0 0.920 0.840 0.950 0.920 0.920 60,000 55,000 0.9167 0.697 0.636 0.719 0.697 0.697 79,231 0.6942 3.37%
2022-06-28 0 0.890 0.830 0.920 - - 0 0 - 0.674 0.629 0.697 - - 0 - 0.00%
2022-06-27 0 0.890 0.820 0.920 - - 0 0 - 0.674 0.621 0.697 - - 0 - 0.00%
2022-06-24 0 0.890 0.830 0.910 0.830 0.890 160,000 134,200 0.8388 0.674 0.629 0.689 0.629 0.674 211,282 0.6352 2.30%
2022-06-23 0 0.870 0.820 0.920 - - 0 0 - 0.659 0.621 0.697 - - 0 - 0.00%
2022-06-22 0 0.870 0.820 0.920 0.790 0.890 220,000 178,600 0.8118 0.659 0.621 0.697 0.598 0.674 290,513 0.6148 -3.33%
2022-06-21 0 0.900 0.790 0.900 - - 20,000 15,600 0.7800 0.682 0.598 0.682 - - 26,410 0.5907 0.00%
2022-06-20 0 0.900 0.760 0.900 - - 0 0 - 0.682 0.576 0.682 - - 0 - 0.00%
2022-06-17 0 0.900 0.820 0.890 0.900 0.900 20,000 18,000 0.9000 0.682 0.621 0.674 0.682 0.682 26,410 0.6816 11.11%
2022-06-16 0 0.810 0.760 0.850 - - 0 0 - 0.613 0.576 0.644 - - 0 - 0.00%
2022-06-15 0 0.810 0.770 0.850 - - 0 0 - 0.613 0.583 0.644 - - 0 - 0.00%
2022-06-14 0 0.810 0.780 0.850 - - 0 0 - 0.613 0.591 0.644 - - 0 - 0.00%
2022-06-13 0 0.810 0.730 0.850 - - 0 0 - 0.613 0.553 0.644 - - 0 - 0.00%
2022-06-10 0 0.810 0.800 0.850 0.810 0.810 20,000 16,200 0.8100 0.613 0.606 0.644 0.613 0.613 26,410 0.6134 0.00%
2022-06-09 0 0.810 0.810 0.850 0.810 0.810 40,000 32,400 0.8100 0.613 0.613 0.644 0.613 0.613 52,821 0.6134 -4.71%
2022-06-08 0 0.850 0.800 0.890 - - 0 0 - 0.644 0.606 0.674 - - 0 - 0.00%
2022-06-07 0 0.850 0.800 0.890 0.850 0.850 80,000 68,000 0.8500 0.644 0.606 0.674 0.644 0.644 105,641 0.6437 -4.49%
2022-06-06 0 0.890 0.860 0.920 - - 0 0 - 0.674 0.651 0.697 - - 0 - 0.00%
2022-06-02 0 0.890 0.820 0.910 - - 0 0 - 0.674 0.621 0.689 - - 0 - 0.00%
2022-06-01 0 0.890 0.870 0.930 0.890 0.890 40,000 35,600 0.8900 0.674 0.659 0.704 0.674 0.674 52,821 0.6740 0.00%
2022-05-31 0 0.890 0.880 0.920 0.830 0.990 400,000 364,400 0.9110 0.674 0.666 0.697 0.629 0.750 528,205 0.6899 -9.18%
2022-05-30 0 0.980 0.830 0.980 0.990 0.990 20,000 19,800 0.9900 0.742 0.629 0.742 0.750 0.750 26,410 0.7497 15.29%
2022-05-27 0 0.850 0.850 0.990 - - 0 0 - 0.644 0.644 0.750 - - 0 - 3.66%
2022-05-26 0 0.820 0.800 0.990 0.820 0.820 20,000 16,400 0.8200 0.621 0.606 0.750 0.621 0.621 26,410 0.6210 -5.75%
2022-05-25 0 0.870 0.820 0.980 - - 0 0 - 0.659 0.621 0.742 - - 0 - 0.00%
2022-05-24 0 0.870 0.820 0.870 0.850 0.870 180,000 155,000 0.8611 0.659 0.621 0.659 0.644 0.659 237,692 0.6521 4.82%
2022-05-23 0 0.830 0.800 0.830 - - 0 0 - 0.629 0.606 0.629 - - 0 - 0.00%
2022-05-20 0 0.830 0.790 0.830 0.840 0.850 140,000 118,000 0.8429 0.629 0.598 0.629 0.636 0.644 184,872 0.6383 6.41%
2022-05-19 0 0.780 0.740 0.780 - - 0 0 - 0.591 0.560 0.591 - - 0 - 0.00%
2022-05-18 0 0.780 0.740 0.850 - - 0 0 - 0.591 0.560 0.644 - - 0 - 0.00%
2022-05-17 0 0.780 0.740 0.850 - - 0 0 - 0.591 0.560 0.644 - - 0 - 0.00%
2022-05-16 0 0.780 0.750 0.850 - - 0 0 - 0.591 0.568 0.644 - - 0 - 0.00%
2022-05-13 0 0.780 0.780 0.850 - - 0 0 - 0.591 0.591 0.644 - - 0 - 0.00%
2022-05-12 0 0.780 0.780 0.840 0.760 0.780 1,020,000 788,800 0.7733 0.591 0.591 0.636 0.576 0.591 1,346,923 0.5856 2.63%
2022-05-11 0 0.760 0.730 0.810 - - 0 0 - 0.576 0.553 0.613 - - 0 - 0.00%
2022-05-10 0 0.760 0.760 0.850 0.750 0.760 60,000 45,200 0.7533 0.576 0.576 0.644 0.568 0.576 79,231 0.5705 -5.00%
2022-05-06 0 0.800 0.760 0.850 - - 0 0 - 0.606 0.576 0.644 - - 0 - 0.00%
2022-05-05 0 0.800 0.760 0.850 - - 0 0 - 0.606 0.576 0.644 - - 0 - 0.00%
2022-05-04 0 0.800 0.760 0.850 - - 0 0 - 0.606 0.576 0.644 - - 0 - 0.00%
2022-05-03 0 0.800 0.790 0.850 0.800 0.800 400,000 320,000 0.8000 0.606 0.598 0.644 0.606 0.606 528,205 0.6058 -4.76%
2022-04-29 0 0.840 0.770 0.840 0.840 0.840 1,840,000 1,545,600 0.8400 0.636 0.583 0.636 0.636 0.636 2,429,744 0.6361 0.00%
2022-04-28 0 0.840 0.770 0.850 - - 0 0 - 0.636 0.583 0.644 - - 0 - 0.00%
2022-04-27 0 0.840 0.760 0.850 - - 0 0 - 0.636 0.576 0.644 - - 0 - 0.00%
2022-04-26 0 0.840 0.750 0.840 - - 0 0 - 0.636 0.568 0.636 - - 0 - 0.00%
2022-04-25 0 0.840 0.750 0.840 - - 0 0 - 0.636 0.568 0.636 - - 0 - 0.00%
2022-04-22 0 0.840 0.770 0.840 - - 0 0 - 0.636 0.583 0.636 - - 0 - -1.18%
2022-04-21 0 0.850 0.760 0.850 - - 0 0 - 0.644 0.576 0.644 - - 0 - 0.00%
2022-04-20 0 0.850 0.800 0.850 0.850 0.850 120,000 102,000 0.8500 0.644 0.606 0.644 0.644 0.644 158,462 0.6437 0.00%
2022-04-19 0 0.850 0.800 0.850 - - 0 0 - 0.644 0.606 0.644 - - 0 - 0.00%
2022-04-14 0 0.850 0.810 0.850 0.810 0.850 160,000 134,800 0.8425 0.644 0.613 0.644 0.613 0.644 211,282 0.6380 6.25%
2022-04-13 0 0.800 0.760 0.850 0.740 0.800 220,000 167,600 0.7618 0.606 0.576 0.644 0.560 0.606 290,513 0.5769 1.27%
2022-04-12 0 0.790 0.730 0.790 - - 0 0 - 0.598 0.553 0.598 - - 0 - 0.00%
2022-04-11 0 0.790 0.800 0.850 0.790 0.790 20,000 15,800 0.7900 0.598 0.606 0.644 0.598 0.598 26,410 0.5983 -1.25%
2022-04-08 0 0.800 0.770 0.850 0.800 0.800 100,000 80,000 0.8000 0.606 0.583 0.644 0.606 0.606 132,051 0.6058 -1.23%
2022-04-07 0 0.810 0.770 0.850 0.810 0.810 60,000 48,600 0.8100 0.613 0.583 0.644 0.613 0.613 79,231 0.6134 0.00%
2022-04-06 0 0.810 0.740 0.870 - - 0 0 - 0.613 0.560 0.659 - - 0 - 0.00%
2022-04-04 0 0.810 0.810 0.870 0.800 0.800 120,000 96,000 0.8000 0.613 0.613 0.659 0.606 0.606 158,462 0.6058 0.00%
2022-04-01 0 0.810 0.810 0.870 0.810 0.810 40,000 32,400 0.8100 0.613 0.613 0.659 0.613 0.613 52,821 0.6134 0.00%
2022-03-31 0 0.810 0.780 0.830 0.740 0.810 500,000 399,800 0.7996 0.613 0.591 0.629 0.560 0.613 660,256 0.6055 0.00%
2022-03-30 0 0.810 0.790 0.870 - - 0 0 - 0.613 0.598 0.659 - - 0 - 0.00%
2022-03-29 0 0.810 0.740 0.870 - - 0 0 - 0.613 0.560 0.659 - - 0 - 0.00%
2022-03-28 0 0.810 0.760 0.870 - - 0 0 - 0.613 0.576 0.659 - - 0 - 0.00%
2022-03-25 0 0.810 0.780 0.860 0.810 0.810 640,000 518,400 0.8100 0.613 0.591 0.651 0.613 0.613 845,128 0.6134 0.00%
2022-03-24 0 0.810 0.770 0.850 - - 0 0 - 0.613 0.583 0.644 - - 0 - 0.00%
2022-03-23 0 0.810 0.770 0.850 - - 0 0 - 0.613 0.583 0.644 - - 0 - 0.00%
2022-03-22 0 0.810 0.800 0.810 0.790 0.810 40,000 32,000 0.8000 0.613 0.606 0.613 0.598 0.613 52,821 0.6058 3.85%
2022-03-21 0 0.780 0.780 0.830 0.780 0.780 40,000 31,200 0.7800 0.591 0.591 0.629 0.591 0.591 52,821 0.5907 -1.27%
2022-03-18 0 0.790 0.740 0.830 - - 0 0 - 0.598 0.560 0.629 - - 0 - 0.00%
2022-03-17 0 0.790 0.730 0.850 0.790 0.790 20,000 15,800 0.7900 0.598 0.553 0.644 0.598 0.598 26,410 0.5983 0.00%
2022-03-16 0 0.790 0.740 0.790 0.790 0.790 60,000 47,400 0.7900 0.598 0.560 0.598 0.598 0.598 79,231 0.5983 0.00%
2022-03-15 0 0.790 0.750 0.820 - - 0 0 - 0.598 0.568 0.621 - - 0 - 0.00%
2022-03-14 0 0.790 0.730 0.820 0.790 0.790 120,000 95,800 0.7983 0.598 0.553 0.621 0.598 0.598 158,462 0.6046 -1.25%
2022-03-11 0 0.800 0.790 0.800 - - 0 0 - 0.606 0.598 0.606 - - 0 - -2.44%
2022-03-10 0 0.820 0.800 0.820 0.800 0.820 240,000 195,200 0.8133 0.621 0.606 0.621 0.606 0.621 316,923 0.6159 1.23%
2022-03-09 0 0.810 0.810 0.820 0.800 0.800 200,000 160,200 0.8010 0.613 0.613 0.621 0.606 0.606 264,103 0.6066 2.53%
2022-03-08 0 0.790 0.780 0.820 0.790 0.790 60,000 47,400 0.7900 0.598 0.591 0.621 0.598 0.598 79,231 0.5983 1.28%
2022-03-07 0 0.780 0.780 0.860 0.780 0.780 40,000 31,200 0.7800 0.591 0.591 0.651 0.591 0.591 52,821 0.5907 1.30%
2022-03-04 0 0.770 0.770 0.810 0.760 0.770 100,000 76,200 0.7620 0.583 0.583 0.613 0.576 0.583 132,051 0.5770 -4.94%
2022-03-03 0 0.810 0.760 0.810 0.750 0.810 40,000 31,200 0.7800 0.613 0.576 0.613 0.568 0.613 52,821 0.5907 2.53%
2022-03-02 0 0.790 0.750 0.810 - - 0 0 - 0.598 0.568 0.613 - - 0 - 0.00%
2022-03-01 0 0.790 0.750 0.810 - - 0 0 - 0.598 0.568 0.613 - - 0 - 0.00%
2022-02-28 0 0.790 0.790 0.810 0.790 0.790 80,000 63,200 0.7900 0.598 0.598 0.613 0.598 0.598 105,641 0.5983 -2.47%
2022-02-25 0 0.810 0.750 0.810 0.810 0.810 20,000 16,200 0.8100 0.613 0.568 0.613 0.613 0.613 26,410 0.6134 1.25%
2022-02-24 0 0.800 0.750 0.800 0.750 0.820 680,000 531,800 0.7821 0.606 0.568 0.606 0.568 0.621 897,949 0.5922 -2.44%
2022-02-23 0 0.820 0.800 0.850 0.750 0.820 840,000 669,600 0.7971 0.621 0.606 0.644 0.568 0.621 1,109,231 0.6037 20.59%
2022-02-22 0 0.680 0.680 0.750 0.680 0.690 340,000 234,200 0.6888 0.515 0.515 0.568 0.515 0.523 448,974 0.5216 -4.23%
2022-02-21 0 0.710 0.690 0.710 - - 0 0 - 0.538 0.523 0.538 - - 0 - 0.00%
2022-02-18 0 0.710 0.690 0.740 - - 0 0 - 0.538 0.523 0.560 - - 0 - 1.43%
2022-02-17 0 0.700 0.690 0.740 0.690 0.690 20,000 13,800 0.6900 0.530 0.523 0.560 0.523 0.523 26,410 0.5225 -5.41%
2022-02-16 0 0.740 0.700 0.750 - - 0 0 - 0.560 0.530 0.568 - - 0 - 0.00%
2022-02-15 0 0.740 0.700 0.740 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-02-14 0 0.740 0.700 0.750 - - 0 0 - 0.560 0.530 0.568 - - 0 - 0.00%
2022-02-11 0 0.740 0.670 0.740 - - 0 0 - 0.560 0.507 0.560 - - 0 - 0.00%
2022-02-10 0 0.740 0.680 0.740 0.660 0.740 260,000 187,800 0.7223 0.560 0.515 0.560 0.500 0.560 343,333 0.5470 5.71%
2022-02-09 0 0.700 0.650 0.700 - - 0 0 - 0.530 0.492 0.530 - - 0 - 0.00%
2022-02-08 0 0.700 0.560 0.710 - - 0 0 - 0.530 0.424 0.538 - - 0 - 0.00%
2022-02-07 0 0.700 0.560 0.710 - - 0 0 - 0.530 0.424 0.538 - - 0 - 0.00%
2022-02-04 0 0.700 0.610 0.710 - - 0 0 - 0.530 0.462 0.538 - - 0 - 0.00%
2022-01-31 0 0.700 0.560 0.700 - - 0 0 - 0.530 0.424 0.530 - - 0 - 0.00%
2022-01-28 0 0.700 0.560 0.710 - - 0 0 - 0.530 0.424 0.538 - - 0 - 0.00%
2022-01-27 0 0.700 0.560 0.710 - - 0 0 - 0.530 0.424 0.538 - - 0 - 0.00%
2022-01-26 0 0.700 0.560 0.710 - - 0 0 - 0.530 0.424 0.538 - - 0 - 0.00%
2022-01-25 0 0.700 0.560 0.720 - - 0 0 - 0.530 0.424 0.545 - - 0 - 0.00%
2022-01-24 0 0.700 0.560 0.720 - - 0 0 - 0.530 0.424 0.545 - - 0 - 0.00%
2022-01-21 0 0.700 0.560 0.720 - - 0 0 - 0.530 0.424 0.545 - - 0 - 0.00%
2022-01-20 0 0.700 0.610 0.720 - - 0 0 - 0.530 0.462 0.545 - - 0 - 0.00%
2022-01-19 0 0.700 0.560 0.720 - - 0 0 - 0.530 0.424 0.545 - - 0 - 0.00%
2022-01-18 0 0.700 0.560 0.720 0.700 0.700 20,000 14,000 0.7000 0.530 0.424 0.545 0.530 0.530 26,410 0.5301 -2.78%
2022-01-17 0 0.720 0.700 0.730 - - 0 0 - 0.545 0.530 0.553 - - 0 - 0.00%
2022-01-14 0 0.720 0.700 0.740 - - 0 0 - 0.545 0.530 0.560 - - 0 - 0.00%
2022-01-13 0 0.720 0.700 0.740 - - 0 0 - 0.545 0.530 0.560 - - 0 - 0.00%
2022-01-12 0 0.720 0.700 0.730 0.720 0.720 20,000 14,400 0.7200 0.545 0.530 0.553 0.545 0.545 26,410 0.5452 0.00%
2022-01-11 0 0.720 0.590 0.720 - - 0 0 - 0.545 0.447 0.545 - - 0 - 0.00%
2022-01-10 0 0.720 0.560 0.720 - - 0 0 - 0.545 0.424 0.545 - - 0 - 0.00%
2022-01-07 0 0.720 0.560 0.720 - - 0 0 - 0.545 0.424 0.545 - - 0 - 0.00%
2022-01-06 0 0.720 0.560 0.720 - - 0 0 - 0.545 0.424 0.545 - - 0 - -1.37%
2022-01-05 0 0.730 0.560 0.730 0.730 0.730 80,000 58,400 0.7300 0.553 0.424 0.553 0.553 0.553 105,641 0.5528 1.39%
2022-01-04 0 0.720 0.580 0.730 - - 0 0 - 0.545 0.439 0.553 - - 0 - 0.00%
2022-01-03 0 0.720 0.580 0.730 - - 0 0 - 0.545 0.439 0.553 - - 0 - 0.00%
2021-12-31 0 0.720 0.610 0.730 0.720 0.720 80,000 57,600 0.7200 0.545 0.462 0.553 0.545 0.545 105,641 0.5452 1.41%
2021-12-30 0 0.710 0.590 0.730 - - 0 0 - 0.538 0.447 0.553 - - 0 - 0.00%
2021-12-29 0 0.710 0.590 0.730 - - 0 0 - 0.538 0.447 0.553 - - 0 - 0.00%
2021-12-28 0 0.710 0.620 0.730 0.690 0.710 40,000 28,000 0.7000 0.538 0.470 0.553 0.523 0.538 52,821 0.5301 5.97%
2021-12-24 0 0.670 0.580 0.730 - - 0 0 - 0.507 0.439 0.553 - - 0 - 0.00%
2021-12-23 0 0.670 0.670 0.730 0.650 0.660 300,000 195,200 0.6507 0.507 0.507 0.553 0.492 0.500 396,154 0.4927 3.08%
2021-12-22 0 0.650 0.650 0.730 0.650 0.680 80,000 53,400 0.6675 0.492 0.492 0.553 0.492 0.515 105,641 0.5055 0.00%
2021-12-21 0 0.650 0.650 0.730 0.620 0.650 1,320,000 857,400 0.6495 0.492 0.492 0.553 0.470 0.492 1,743,077 0.4919 16.07%
2021-12-20 0 0.560 0.550 0.680 0.560 0.670 140,000 89,400 0.6386 0.424 0.417 0.515 0.424 0.507 184,872 0.4836 -22.22%
2021-12-17 0 0.720 - 0.720 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2021-12-16 0 0.720 - 0.730 - - 0 0 - 0.545 - 0.553 - - 0 - 0.00%
2021-12-15 0 0.720 0.680 0.730 - - 0 0 - 0.545 0.515 0.553 - - 0 - 0.00%
2021-12-14 0 0.720 0.680 0.730 0.720 0.720 120,000 86,400 0.7200 0.545 0.515 0.553 0.545 0.545 158,462 0.5452 0.00%
2021-12-13 0 0.720 0.720 0.740 0.680 0.720 1,260,000 858,400 0.6813 0.545 0.545 0.560 0.515 0.545 1,663,846 0.5159 2.86%
2021-12-10 0 0.700 - 0.740 0.700 0.700 540,000 378,000 0.7000 0.530 - 0.560 0.530 0.530 713,077 0.5301 -1.41%
2021-12-09 0 0.710 - 0.740 - - 0 0 - 0.538 - 0.560 - - 0 - 0.00%
2021-12-08 0 0.710 - 0.740 - - 0 0 - 0.538 - 0.560 - - 0 - 0.00%
2021-12-07 0 0.710 0.670 0.720 0.710 0.710 20,000 14,200 0.7100 0.538 0.507 0.545 0.538 0.538 26,410 0.5377 0.00%
2021-12-06 0 0.710 0.510 0.740 - - 0 0 - 0.538 0.386 0.560 - - 0 - 0.00%
2021-12-03 0 0.710 0.510 0.740 0.700 0.710 2,840,000 2,002,200 0.7050 0.538 0.386 0.560 0.530 0.538 3,750,256 0.5339 -4.05%
2021-12-02 0 0.740 - 0.740 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2021-12-01 0 0.740 - 0.740 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2021-11-30 0 0.740 0.700 0.740 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2021-11-29 0 0.740 - 0.740 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2021-11-26 0 0.740 0.700 0.750 - - 0 0 - 0.560 0.530 0.568 - - 0 - 0.00%
2021-11-25 0 0.740 0.650 0.750 0.740 0.750 140,000 103,800 0.7414 0.560 0.492 0.568 0.560 0.568 184,872 0.5615 0.00%
2021-11-24 0 0.740 0.660 0.760 - - 0 0 - 0.560 0.500 0.576 - - 0 - 0.00%
2021-11-23 0 0.740 0.660 0.760 0.740 0.740 40,000 29,600 0.7400 0.560 0.500 0.576 0.560 0.560 52,821 0.5604 0.00%
2021-11-22 0 0.740 0.740 0.760 0.700 0.740 1,680,000 1,220,800 0.7267 0.560 0.560 0.576 0.530 0.560 2,218,462 0.5503 -2.63%
2021-11-19 0 0.760 0.650 0.780 0.760 0.760 20,000 15,200 0.7600 0.576 0.492 0.591 0.576 0.576 26,410 0.5755 0.00%
2021-11-18 0 0.760 0.720 0.760 0.750 0.760 60,000 45,400 0.7567 0.576 0.545 0.576 0.568 0.576 79,231 0.5730 1.33%
2021-11-17 0 0.750 0.720 0.770 - - 0 0 - 0.568 0.545 0.583 - - 0 - 0.00%
2021-11-16 0 0.750 0.720 0.780 - - 0 0 - 0.568 0.545 0.591 - - 0 - 0.00%
2021-11-15 0 0.750 0.750 0.820 - - 0 0 - 0.568 0.568 0.621 - - 0 - 0.00%
2021-11-12 0 0.750 0.720 0.820 - - 0 0 - 0.568 0.545 0.621 - - 0 - 0.00%
2021-11-11 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 0.568 0.568 0.576 0.568 0.568 26,410 0.5680 4.17%
2021-11-10 0 0.720 0.720 0.760 - - 0 0 - 0.545 0.545 0.576 - - 0 - 0.00%
2021-11-09 0 0.720 0.720 0.760 0.700 0.720 1,420,000 1,015,800 0.7154 0.545 0.545 0.576 0.530 0.545 1,875,128 0.5417 0.00%
2021-11-08 0 0.720 0.690 0.750 - - 0 0 - 0.545 0.523 0.568 - - 0 - 0.00%
2021-11-05 0 0.720 0.680 0.780 - - 0 0 - 0.545 0.515 0.591 - - 0 - 0.00%
2021-11-04 0 0.720 0.660 0.800 - - 0 0 - 0.545 0.500 0.606 - - 0 - 0.00%
2021-11-03 0 0.720 0.700 0.810 - - 0 0 - 0.545 0.530 0.613 - - 0 - 0.00%
2021-11-02 0 0.720 0.720 0.810 0.670 0.680 71,594 49,791 0.6955 0.545 0.545 0.613 0.507 0.515 94,541 0.5267 -1.37%
2021-11-01 0 0.730 0.680 0.870 - - 0 0 - 0.553 0.515 0.659 - - 0 - 0.00%
2021-10-29 0 0.730 0.680 0.790 - - 0 0 - 0.553 0.515 0.598 - - 0 - 0.00%
2021-10-28 0 0.730 0.680 0.800 - - 0 0 - 0.553 0.515 0.606 - - 0 - 0.00%
2021-10-27 0 0.730 0.680 0.810 - - 20,000 14,600 0.7300 0.553 0.515 0.613 - - 26,410 0.5528 0.00%
2021-10-26 0 0.730 0.670 0.780 - - 0 0 - 0.553 0.507 0.591 - - 0 - 0.00%
2021-10-25 0 0.730 0.670 0.760 - - 0 0 - 0.553 0.507 0.576 - - 0 - 0.00%
2021-10-22 0 0.730 0.670 0.820 - - 0 0 - 0.553 0.507 0.621 - - 0 - 0.00%
2021-10-21 0 0.730 0.710 0.800 0.720 0.730 3,100,000 2,249,200 0.7255 0.553 0.538 0.606 0.545 0.553 4,093,590 0.5494 1.39%
2021-10-20 0 0.720 0.650 0.760 - - 0 0 - 0.545 0.492 0.576 - - 0 - 0.00%
2021-10-19 0 0.720 0.700 0.740 - - 0 0 - 0.545 0.530 0.560 - - 0 - 0.00%
2021-10-18 0 0.720 0.650 0.870 - - 0 0 - 0.545 0.492 0.659 - - 0 - 0.00%
2021-10-15 0 0.720 0.670 0.780 0.700 0.720 1,600,000 1,143,400 0.7146 0.545 0.507 0.591 0.530 0.545 2,112,821 0.5412 2.86%
2021-10-12 0 0.700 0.700 0.810 - - 0 0 - 0.530 0.530 0.613 - - 0 - 0.00%
2021-10-11 0 0.700 0.700 0.800 0.700 0.710 220,000 155,000 0.7045 0.530 0.530 0.606 0.530 0.538 290,513 0.5335 -4.11%
2021-10-08 0 0.730 0.730 0.780 0.730 0.730 40,000 29,200 0.7300 0.553 0.553 0.591 0.553 0.553 52,821 0.5528 0.00%
2021-10-07 0 0.730 0.730 0.820 0.730 0.730 80,000 58,400 0.7300 0.553 0.553 0.621 0.553 0.553 105,641 0.5528 -3.95%
2021-10-06 0 0.760 0.720 0.760 - - 0 0 - 0.576 0.545 0.576 - - 0 - 0.00%
2021-10-05 0 0.760 0.750 0.800 - - 0 0 - 0.576 0.568 0.606 - - 0 - 0.00%
2021-10-04 0 0.760 0.730 0.790 - - 0 0 - 0.576 0.553 0.598 - - 0 - 0.00%
2021-09-30 0 0.760 0.750 0.850 0.720 0.760 2,180,000 1,636,000 0.7505 0.576 0.568 0.644 0.545 0.576 2,878,718 0.5683 2.70%
2021-09-29 0 0.740 0.730 0.820 0.740 0.750 80,000 59,800 0.7475 0.560 0.553 0.621 0.560 0.568 105,641 0.5661 -2.63%
2021-09-28 0 0.760 0.740 0.770 - - 0 0 - 0.576 0.560 0.583 - - 0 - 0.00%
2021-09-27 0 0.760 0.760 0.800 0.760 0.810 100,000 77,600 0.7760 0.576 0.576 0.606 0.576 0.613 132,051 0.5877 -9.52%
2021-09-24 0 0.840 0.790 0.840 0.840 0.840 60,000 50,400 0.8400 0.636 0.598 0.636 0.636 0.636 79,231 0.6361 0.00%
2021-09-23 0 0.840 0.790 0.840 - - 0 0 - 0.636 0.598 0.636 - - 0 - 0.00%
2021-09-21 0 0.840 0.790 0.840 - - 0 0 - 0.636 0.598 0.636 - - 0 - 0.00%
2021-09-20 0 0.840 0.800 0.840 0.830 0.840 160,000 133,400 0.8338 0.636 0.606 0.636 0.629 0.636 211,282 0.6314 -1.18%
2021-09-17 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.644 0.636 0.644 0.644 0.644 26,410 0.6437 0.00%
2021-09-16 0 0.850 0.830 0.870 0.780 0.850 360,000 299,400 0.8317 0.644 0.629 0.659 0.591 0.644 475,385 0.6298 -2.30%
2021-09-15 0 0.870 0.820 0.880 0.870 0.940 160,000 144,400 0.9025 0.659 0.621 0.666 0.659 0.712 211,282 0.6834 -6.45%
2021-09-14 0 0.930 0.900 0.930 0.770 0.930 460,000 381,400 0.8291 0.704 0.682 0.704 0.583 0.704 607,436 0.6279 16.25%
2021-09-13 0 0.800 0.790 0.820 - - 0 0 - 0.606 0.598 0.621 - - 0 - 0.00%
2021-09-10 0 0.800 0.770 0.810 - - 0 0 - 0.606 0.583 0.613 - - 0 - 0.00%
2021-09-09 0 0.800 0.780 0.820 0.780 0.800 1,260,000 1,001,400 0.7948 0.606 0.591 0.621 0.591 0.606 1,663,846 0.6019 0.00%
2021-09-08 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 0.606 0.606 0.636 0.606 0.606 26,410 0.6058 0.00%
2021-09-07 0 0.800 0.780 0.840 0.800 0.800 20,000 16,000 0.8000 0.606 0.591 0.636 0.606 0.606 26,410 0.6058 -2.44%
2021-09-06 0 0.820 0.780 0.830 0.820 0.830 80,000 65,800 0.8225 0.621 0.591 0.629 0.621 0.629 105,641 0.6229 0.00%
2021-09-03 0 0.820 0.800 0.850 0.750 0.820 560,000 450,200 0.8039 0.621 0.606 0.644 0.568 0.621 739,487 0.6088 3.80%
2021-09-02 0 0.790 0.750 0.830 0.750 0.790 40,000 30,800 0.7700 0.598 0.568 0.629 0.568 0.598 52,821 0.5831 0.00%
2021-09-01 0 0.790 0.690 0.820 - - 0 0 - 0.598 0.523 0.621 - - 0 - 0.00%
2021-08-31 0 0.790 0.680 0.790 0.710 0.800 6,440,000 4,681,400 0.7269 0.598 0.515 0.598 0.538 0.606 8,504,103 0.5505 8.22%
2021-08-30 0 0.730 0.700 0.750 0.690 0.720 80,000 55,800 0.6975 0.553 0.530 0.568 0.523 0.545 105,641 0.5282 -3.95%
2021-08-27 0 0.760 0.680 0.760 0.760 0.760 20,000 15,200 0.7600 0.576 0.515 0.576 0.576 0.576 26,410 0.5755 1.33%
2021-08-26 0 0.750 0.660 0.780 - - 0 0 - 0.568 0.500 0.591 - - 0 - 0.00%
2021-08-25 0 0.750 0.670 0.760 - - 0 0 - 0.568 0.507 0.576 - - 0 - 0.00%
2021-08-24 0 0.750 0.690 0.760 0.750 0.750 20,000 15,000 0.7500 0.568 0.523 0.576 0.568 0.568 26,410 0.5680 2.74%
2021-08-23 0 0.730 0.720 0.750 - - 0 0 - 0.553 0.545 0.568 - - 0 - 0.00%
2021-08-20 0 0.730 0.700 0.740 0.700 0.730 320,000 230,200 0.7194 0.553 0.530 0.560 0.530 0.553 422,564 0.5448 1.39%
2021-08-19 0 0.720 0.720 0.750 - - 0 0 - 0.545 0.545 0.568 - - 0 - 0.00%
2021-08-18 0 0.720 0.700 0.750 - - 0 0 - 0.545 0.530 0.568 - - 0 - 0.00%
2021-08-17 0 0.720 0.700 0.760 0.720 0.730 140,000 101,800 0.7271 0.545 0.530 0.576 0.545 0.553 184,872 0.5507 0.00%
2021-08-16 0 0.720 0.720 0.760 - - 0 0 - 0.545 0.545 0.576 - - 0 - 0.00%
2021-08-13 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.545 0.545 0.560 0.545 0.545 26,410 0.5452 1.41%
2021-08-12 0 0.710 0.710 0.760 - - 0 0 - 0.538 0.538 0.576 - - 0 - 1.43%
2021-08-11 0 0.700 0.700 0.750 0.700 0.700 60,000 42,000 0.7000 0.530 0.530 0.568 0.530 0.530 79,231 0.5301 -2.78%
2021-08-10 0 0.720 0.720 0.760 0.700 0.720 80,000 58,000 0.7250 0.545 0.545 0.576 0.530 0.545 105,641 0.5490 0.00%
2021-08-09 0 0.720 0.700 0.730 - - 0 0 - 0.545 0.530 0.553 - - 0 - 0.00%
2021-08-06 0 0.720 0.690 0.760 - - 0 0 - 0.545 0.523 0.576 - - 0 - 0.00%
2021-08-05 0 0.720 0.690 0.750 0.720 0.720 20,000 14,400 0.7200 0.545 0.523 0.568 0.545 0.545 26,410 0.5452 0.00%
2021-08-04 0 0.720 0.710 0.740 0.720 0.720 80,000 57,000 0.7125 0.545 0.538 0.560 0.545 0.545 105,641 0.5396 -1.37%
2021-08-03 0 0.730 0.710 0.750 0.650 0.750 800,000 569,000 0.7113 0.553 0.538 0.568 0.492 0.568 1,056,410 0.5386 -2.67%
2021-08-02 0 0.750 0.740 0.820 0.750 0.750 20,000 15,000 0.7500 0.568 0.560 0.621 0.568 0.568 26,410 0.5680 -1.32%
2021-07-30 0 0.760 - 0.770 - - 0 0 - 0.576 - 0.583 - - 0 - 0.00%
2021-07-29 0 0.760 0.730 0.770 0.750 0.760 160,000 121,400 0.7588 0.576 0.553 0.583 0.568 0.576 211,282 0.5746 4.11%
2021-07-28 0 0.730 0.700 0.750 0.700 0.730 2,500,000 1,751,200 0.7005 0.553 0.530 0.568 0.530 0.553 3,301,282 0.5305 4.29%
2021-07-27 0 0.700 0.690 0.730 0.680 0.730 180,000 126,200 0.7011 0.530 0.523 0.553 0.515 0.553 237,692 0.5309 -4.11%
2021-07-26 0 0.730 0.670 0.770 0.710 0.730 160,000 116,400 0.7275 0.553 0.507 0.583 0.538 0.553 211,282 0.5509 0.00%
2021-07-23 0 0.730 0.730 0.770 - - 0 0 - 0.553 0.553 0.583 - - 0 - 0.00%
2021-07-22 0 0.730 0.720 0.770 0.730 0.730 40,000 29,200 0.7300 0.553 0.545 0.583 0.553 0.553 52,821 0.5528 -2.67%
2021-07-21 0 0.750 0.730 0.790 0.750 0.750 80,000 60,000 0.7500 0.568 0.553 0.598 0.568 0.568 105,641 0.5680 -3.85%
2021-07-20 0 0.780 0.740 0.800 0.780 0.780 60,000 46,800 0.7800 0.591 0.560 0.606 0.591 0.591 79,231 0.5907 6.85%
2021-07-19 0 0.730 0.720 0.760 0.750 0.750 20,000 15,000 0.7500 0.553 0.545 0.576 0.568 0.568 26,410 0.5680 0.00%
2021-07-16 0 0.730 0.680 0.750 0.730 0.730 20,000 14,600 0.7300 0.553 0.515 0.568 0.553 0.553 26,410 0.5528 0.00%
2021-07-15 0 0.730 0.730 0.760 0.720 0.720 80,000 57,600 0.7200 0.553 0.553 0.576 0.545 0.545 105,641 0.5452 -3.95%
2021-07-14 0 0.760 0.730 0.770 0.730 0.760 60,000 44,600 0.7433 0.576 0.553 0.583 0.553 0.576 79,231 0.5629 2.70%
2021-07-13 0 0.740 0.740 0.770 0.740 0.770 80,000 60,200 0.7525 0.560 0.560 0.583 0.560 0.583 105,641 0.5699 -3.90%
2021-07-12 0 0.770 0.720 0.790 0.770 0.770 40,000 30,800 0.7700 0.583 0.545 0.598 0.583 0.583 52,821 0.5831 1.32%
2021-07-09 0 0.760 0.730 0.780 0.760 0.760 80,000 59,800 0.7475 0.576 0.553 0.591 0.576 0.576 105,641 0.5661 1.33%
2021-07-08 0 0.750 0.750 0.770 0.720 0.750 80,000 59,400 0.7425 0.568 0.568 0.583 0.545 0.568 105,641 0.5623 0.00%
2021-07-07 0 0.750 0.680 0.760 0.750 0.750 40,000 30,000 0.7500 0.568 0.515 0.576 0.568 0.568 52,821 0.5680 -1.32%
2021-07-06 0 0.760 0.680 0.760 0.760 0.760 20,000 15,200 0.7600 0.576 0.515 0.576 0.576 0.576 26,410 0.5755 0.00%
2021-07-05 0 0.760 0.740 0.760 0.750 0.760 60,000 45,200 0.7533 0.576 0.560 0.576 0.568 0.576 79,231 0.5705 0.00%
2021-07-02 0 0.760 0.750 0.770 0.750 0.760 120,000 91,000 0.7583 0.576 0.568 0.583 0.568 0.576 158,462 0.5743 -1.30%
2021-06-30 0 0.770 0.770 0.800 0.740 0.770 200,000 151,400 0.7570 0.583 0.583 0.606 0.560 0.583 264,103 0.5733 -2.53%
2021-06-29 0 0.790 0.710 0.790 - - 0 0 - 0.598 0.538 0.598 - - 0 - 0.00%
2021-06-28 0 0.790 0.750 0.790 - - 0 0 - 0.598 0.568 0.598 - - 0 - -1.25%
2021-06-25 0 0.800 0.770 0.810 0.780 0.800 760,000 594,800 0.7826 0.606 0.583 0.613 0.591 0.606 1,003,590 0.5927 3.90%
2021-06-24 0 0.770 0.750 0.790 0.770 0.770 60,000 46,200 0.7700 0.583 0.568 0.598 0.583 0.583 79,231 0.5831 0.00%
2021-06-23 0 0.770 0.770 0.800 0.770 0.780 60,000 46,400 0.7733 0.583 0.583 0.606 0.583 0.591 79,231 0.5856 -2.53%
2021-06-22 0 0.790 0.750 0.820 - - 20,000 15,800 0.7900 0.598 0.568 0.621 - - 26,410 0.5983 0.00%
2021-06-21 0 0.790 0.790 0.800 0.790 0.800 40,000 31,800 0.7950 0.598 0.598 0.606 0.598 0.606 52,821 0.6020 -1.25%
2021-06-18 0 0.800 0.790 0.820 0.750 0.800 140,000 109,600 0.7829 0.606 0.598 0.621 0.568 0.606 184,872 0.5928 2.56%
2021-06-17 0 0.780 0.740 0.810 0.790 0.830 420,000 339,400 0.8081 0.591 0.560 0.613 0.598 0.629 554,615 0.6120 -2.50%
2021-06-16 0 0.800 0.790 0.800 0.790 0.810 320,000 257,000 0.8031 0.606 0.598 0.606 0.598 0.613 422,564 0.6082 1.27%
2021-06-15 0 0.790 0.760 0.790 0.700 0.790 1,520,000 1,189,200 0.7824 0.598 0.576 0.598 0.530 0.598 2,007,179 0.5925 5.33%
2021-06-11 0 0.750 0.740 0.780 0.750 0.750 60,000 45,000 0.7500 0.568 0.560 0.591 0.568 0.568 79,231 0.5680 -2.60%
2021-06-10 0 0.770 0.770 0.780 0.760 0.780 100,000 76,600 0.7660 0.583 0.583 0.591 0.576 0.591 132,051 0.5801 1.32%
2021-06-09 0 0.760 0.760 0.820 - - 0 0 - 0.576 0.576 0.621 - - 0 - 0.00%
2021-06-08 0 0.760 0.760 0.780 - - 0 0 - 0.576 0.576 0.591 - - 0 - 0.00%
2021-06-07 0 0.760 0.760 0.800 0.760 0.760 40,000 30,400 0.7600 0.576 0.576 0.606 0.576 0.576 52,821 0.5755 -3.80%
2021-06-04 0 0.790 0.740 0.820 - - 0 0 - 0.598 0.560 0.621 - - 0 - 0.00%
2021-06-03 0 0.790 0.780 0.830 0.790 0.790 160,000 126,400 0.7900 0.598 0.591 0.629 0.598 0.598 211,282 0.5983 1.28%
2021-06-02 0 0.780 0.770 0.790 0.770 0.780 120,000 93,400 0.7783 0.591 0.583 0.598 0.583 0.591 158,462 0.5894 0.00%
2021-06-01 0 0.780 0.760 0.800 0.760 0.780 260,000 202,000 0.7769 0.591 0.576 0.606 0.576 0.591 343,333 0.5883 0.00%
2021-05-31 0 0.780 0.760 0.800 0.780 0.780 40,000 31,200 0.7800 0.591 0.576 0.606 0.591 0.591 52,821 0.5907 0.00%
2021-05-28 0 0.780 0.760 0.790 0.760 0.780 80,000 62,000 0.7750 0.591 0.576 0.598 0.576 0.591 105,641 0.5869 2.63%
2021-05-27 0 0.760 0.760 0.800 0.760 0.760 80,000 60,800 0.7600 0.576 0.576 0.606 0.576 0.576 105,641 0.5755 0.00%
2021-05-26 0 0.760 0.760 0.800 0.760 0.760 40,000 30,400 0.7600 0.576 0.576 0.606 0.576 0.576 52,821 0.5755 0.00%
2021-05-25 0 0.760 0.760 0.800 0.760 0.780 180,000 138,400 0.7689 0.576 0.576 0.606 0.576 0.591 237,692 0.5823 -2.56%
2021-05-24 0 0.780 0.760 0.800 0.780 0.780 100,000 78,000 0.7800 0.591 0.576 0.606 0.591 0.591 132,051 0.5907 0.00%
2021-05-21 0 0.780 0.790 0.800 0.780 0.780 40,000 31,200 0.7800 0.591 0.598 0.606 0.591 0.591 52,821 0.5907 0.00%
2021-05-20 0 0.780 0.770 0.800 0.760 0.780 380,000 292,600 0.7700 0.591 0.583 0.606 0.576 0.591 501,795 0.5831 2.63%
2021-05-18 0 0.760 0.790 0.820 0.750 0.800 420,000 326,200 0.7767 0.576 0.598 0.621 0.568 0.606 554,615 0.5882 -5.00%
2021-05-17 0 0.800 0.770 0.820 0.800 0.800 60,000 48,000 0.8000 0.606 0.583 0.621 0.606 0.606 79,231 0.6058 0.00%
2021-05-14 0 0.800 0.800 0.820 0.770 0.840 340,000 273,400 0.8041 0.606 0.606 0.621 0.583 0.636 448,974 0.6089 -4.76%
2021-05-13 0 0.840 0.810 0.860 0.830 1.010 1,950,000 1,776,700 0.9111 0.636 0.613 0.651 0.629 0.765 2,575,000 0.6900 -5.62%
2021-05-12 0 0.890 0.890 0.900 0.730 0.890 5,240,000 4,093,400 0.7812 0.674 0.674 0.682 0.553 0.674 6,919,487 0.5916 17.11%
2021-05-11 0 0.760 0.710 0.760 0.630 0.770 1,700,000 1,244,600 0.7321 0.576 0.538 0.576 0.477 0.583 2,244,872 0.5544 22.58%
2021-05-10 0 0.620 0.650 0.670 0.620 0.670 60,000 39,600 0.6600 0.470 0.492 0.507 0.470 0.507 79,231 0.4998 -8.82%
2021-05-07 0 0.680 0.660 0.720 - - 0 0 - 0.515 0.500 0.545 - - 0 - 0.00%
2021-05-06 0 0.680 0.680 0.730 - - 0 0 - 0.515 0.515 0.553 - - 0 - 0.00%
2021-05-05 0 0.680 0.680 0.730 0.680 0.680 40,000 27,600 0.6900 0.515 0.515 0.553 0.515 0.515 52,821 0.5225 -4.23%
2021-05-04 0 0.710 0.700 0.740 - - 0 0 - 0.538 0.530 0.560 - - 0 - 0.00%
2021-05-03 0 0.710 0.710 0.730 0.700 0.780 380,000 278,000 0.7316 0.538 0.538 0.553 0.530 0.591 501,795 0.5540 5.97%
2021-04-30 0 0.670 0.660 0.690 0.650 0.690 720,000 485,200 0.6739 0.507 0.500 0.523 0.492 0.523 950,769 0.5103 4.69%
2021-04-29 0 0.640 0.640 0.680 0.640 0.670 480,000 315,800 0.6579 0.485 0.485 0.515 0.485 0.507 633,846 0.4982 0.00%
2021-04-28 0 0.640 0.620 0.650 0.630 0.640 140,000 88,400 0.6314 0.485 0.470 0.492 0.477 0.485 184,872 0.4782 3.23%
2021-04-27 0 0.620 0.620 0.630 0.600 0.600 80,000 48,000 0.6000 0.470 0.470 0.477 0.454 0.454 105,641 0.4544 0.00%
2021-04-26 0 0.620 0.600 0.640 0.620 0.620 20,000 12,400 0.6200 0.470 0.454 0.485 0.470 0.470 26,410 0.4695 0.00%
2021-04-23 0 0.620 0.590 0.640 0.620 0.620 20,000 12,400 0.6200 0.470 0.447 0.485 0.470 0.470 26,410 0.4695 0.00%
2021-04-22 0 0.620 0.580 0.620 0.610 0.620 120,000 73,400 0.6117 0.470 0.439 0.470 0.462 0.470 158,462 0.4632 0.00%
2021-04-21 0 0.620 0.580 0.630 - - 0 0 - 0.470 0.439 0.477 - - 0 - 0.00%
2021-04-20 0 0.620 0.570 0.620 0.600 0.630 40,000 24,600 0.6150 0.470 0.432 0.470 0.454 0.477 52,821 0.4657 3.33%
2021-04-19 0 0.600 0.580 0.620 - - 0 0 - 0.454 0.439 0.470 - - 0 - 0.00%
2021-04-16 0 0.600 0.600 0.630 0.570 0.580 80,000 46,200 0.5775 0.454 0.454 0.477 0.432 0.439 105,641 0.4373 0.00%
2021-04-15 0 0.600 0.580 0.610 0.550 0.600 360,000 205,000 0.5694 0.454 0.439 0.462 0.417 0.454 475,385 0.4312 -4.76%
2021-04-14 0 0.630 0.600 0.630 - - 0 0 - 0.477 0.454 0.477 - - 0 - -1.56%
2021-04-13 0 0.640 0.590 0.650 0.560 0.660 100,000 64,000 0.6400 0.485 0.447 0.492 0.424 0.500 132,051 0.4847 6.67%
2021-04-12 0 0.600 0.600 0.620 0.600 0.610 40,000 24,200 0.6050 0.454 0.454 0.470 0.454 0.462 52,821 0.4582 -3.23%
2021-04-09 0 0.620 0.620 0.650 0.610 0.620 200,000 123,800 0.6190 0.470 0.470 0.492 0.462 0.470 264,103 0.4688 0.00%
2021-04-08 0 0.620 0.610 0.660 0.620 0.620 40,000 24,800 0.6200 0.470 0.462 0.500 0.470 0.470 52,821 0.4695 0.00%
2021-04-07 0 0.620 0.610 0.670 0.620 0.620 60,000 37,200 0.6200 0.470 0.462 0.507 0.470 0.470 79,231 0.4695 -6.06%
2021-04-01 0 0.660 0.630 0.660 0.660 0.670 340,000 225,000 0.6618 0.500 0.477 0.500 0.500 0.507 448,974 0.5011 3.13%
2021-03-31 0 0.640 0.610 0.670 - - 0 0 - 0.485 0.462 0.507 - - 0 - 0.00%
2021-03-30 0 0.640 0.630 0.670 0.640 0.640 20,000 12,800 0.6400 0.485 0.477 0.507 0.485 0.485 26,410 0.4847 0.00%
2021-03-29 0 0.640 0.630 0.660 - - 0 0 - 0.485 0.477 0.500 - - 0 - 0.00%
2021-03-26 0 0.640 0.620 0.660 - - 0 0 - 0.485 0.470 0.500 - - 0 - 0.00%
2021-03-25 0 0.640 0.620 0.640 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2021-03-24 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.485 0.462 0.485 0.485 0.485 26,410 0.4847 0.00%
2021-03-23 0 0.640 0.620 0.670 - - 0 0 - 0.485 0.470 0.507 - - 0 - 0.00%
2021-03-22 0 0.640 0.620 0.670 - - 0 0 - 0.485 0.470 0.507 - - 0 - 0.00%
2021-03-19 0 0.640 0.620 0.670 - - 0 0 - 0.485 0.470 0.507 - - 0 - 0.00%
2021-03-18 0 0.640 0.640 0.650 0.630 0.640 200,000 126,400 0.6320 0.485 0.485 0.492 0.477 0.485 264,103 0.4786 -4.48%
2021-03-17 0 0.670 0.640 0.670 - - 0 0 - 0.507 0.485 0.507 - - 0 - 0.00%
2021-03-16 0 0.670 0.620 0.670 0.670 0.670 20,000 13,400 0.6700 0.507 0.470 0.507 0.507 0.507 26,410 0.5074 0.00%
2021-03-15 0 0.670 0.650 0.690 0.630 0.670 9,120,000 5,839,600 0.6403 0.507 0.492 0.523 0.477 0.507 12,043,077 0.4849 3.08%
2021-03-12 0 0.650 0.610 0.670 - - 0 0 - 0.492 0.462 0.507 - - 0 - 0.00%
2021-03-11 0 0.650 0.600 0.650 0.590 0.690 360,000 218,000 0.6056 0.492 0.454 0.492 0.447 0.523 475,385 0.4586 10.17%
2021-03-10 0 0.590 0.570 0.680 - - 0 0 - 0.447 0.432 0.515 - - 0 - 0.00%
2021-03-09 0 0.590 0.570 0.650 0.590 0.590 340,000 200,600 0.5900 0.447 0.432 0.492 0.447 0.447 448,974 0.4468 0.00%
2021-03-08 0 0.590 0.540 0.600 - - 0 0 - 0.447 0.409 0.454 - - 0 - -1.67%
2021-03-05 0 0.600 0.560 0.630 - - 0 0 - 0.454 0.424 0.477 - - 0 - 0.00%
2021-03-04 0 0.600 0.540 0.610 0.600 0.620 180,000 110,600 0.6144 0.454 0.409 0.462 0.454 0.470 237,692 0.4653 0.00%
2021-03-03 0 0.600 0.570 0.620 0.550 0.580 360,000 203,600 0.5656 0.454 0.432 0.470 0.417 0.439 475,385 0.4283 7.14%
2021-03-02 0 0.560 0.530 0.580 0.530 0.570 360,000 196,800 0.5467 0.424 0.401 0.439 0.401 0.432 475,385 0.4140 -3.45%
2021-03-01 0 0.580 0.550 0.590 0.580 0.580 40,000 23,000 0.5750 0.439 0.417 0.447 0.439 0.439 52,821 0.4354 1.75%
2021-02-26 0 0.570 0.550 0.600 0.560 0.570 320,000 181,800 0.5681 0.432 0.417 0.454 0.424 0.432 422,564 0.4302 1.79%
2021-02-25 0 0.560 0.540 0.570 0.550 0.550 40,000 22,000 0.5500 0.424 0.409 0.432 0.417 0.417 52,821 0.4165 0.00%
2021-02-24 0 0.560 0.560 0.580 0.540 0.540 80,000 43,200 0.5400 0.424 0.424 0.439 0.409 0.409 105,641 0.4089 0.00%
2021-02-23 0 0.560 0.550 0.580 0.540 0.570 460,000 256,600 0.5578 0.424 0.417 0.439 0.409 0.432 607,436 0.4224 1.82%
2021-02-22 0 0.550 0.550 0.560 0.530 0.540 180,000 96,200 0.5344 0.417 0.417 0.424 0.401 0.409 237,692 0.4047 0.00%
2021-02-19 0 0.550 0.550 0.560 0.540 0.540 20,000 10,800 0.5400 0.417 0.417 0.424 0.409 0.409 26,410 0.4089 0.00%
2021-02-18 0 0.550 0.540 0.560 0.530 0.550 220,000 118,800 0.5400 0.417 0.409 0.424 0.401 0.417 290,513 0.4089 -1.79%
2021-02-17 0 0.560 0.560 0.580 0.530 0.560 260,000 142,400 0.5477 0.424 0.424 0.439 0.401 0.424 343,333 0.4148 5.66%
2021-02-16 0 0.530 0.510 0.540 0.500 0.530 760,000 390,600 0.5139 0.401 0.386 0.409 0.379 0.401 1,003,590 0.3892 0.00%
2021-02-11 0 0.530 0.510 0.550 - - 0 0 - 0.401 0.386 0.417 - - 0 - 0.00%
2021-02-10 0 0.530 0.510 0.550 0.520 0.520 120,000 62,400 0.5200 0.401 0.386 0.417 0.394 0.394 158,462 0.3938 0.00%
2021-02-09 0 0.530 0.530 0.550 0.520 0.530 500,000 262,800 0.5256 0.401 0.401 0.417 0.394 0.401 660,256 0.3980 1.92%
2021-02-08 0 0.520 0.500 0.540 0.490 0.550 1,660,000 850,100 0.5121 0.394 0.379 0.409 0.371 0.417 2,192,051 0.3878 -7.14%
2021-02-05 0 0.560 0.550 0.590 0.550 0.550 200,000 110,000 0.5500 0.424 0.417 0.447 0.417 0.417 264,103 0.4165 0.00%
2021-02-04 0 0.560 0.550 0.570 0.540 0.570 160,000 89,400 0.5588 0.424 0.417 0.432 0.409 0.432 211,282 0.4231 -3.45%
2021-02-03 0 0.580 0.570 0.600 0.550 0.580 560,000 322,200 0.5754 0.439 0.432 0.454 0.417 0.439 739,487 0.4357 -4.92%
2021-02-02 0 0.610 0.560 0.610 0.610 0.610 60,000 36,600 0.6100 0.462 0.424 0.462 0.462 0.462 79,231 0.4619 -1.61%
2021-02-01 0 0.620 0.580 0.620 - - 0 0 - 0.470 0.439 0.470 - - 0 - 0.00%
2021-01-29 0 0.620 0.560 0.620 - - 0 0 - 0.470 0.424 0.470 - - 0 - 0.00%
2021-01-28 0 0.620 0.560 0.620 0.620 0.620 60,000 37,200 0.6200 0.470 0.424 0.470 0.470 0.470 79,231 0.4695 0.00%
2021-01-27 0 0.620 0.590 0.630 0.620 0.630 880,000 545,800 0.6202 0.470 0.447 0.477 0.470 0.477 1,162,051 0.4697 -1.59%
2021-01-26 0 0.630 0.590 0.630 0.620 0.630 840,000 529,000 0.6298 0.477 0.447 0.477 0.470 0.477 1,109,231 0.4769 0.00%
2021-01-25 0 0.630 0.590 0.630 0.630 0.630 20,000 12,600 0.6300 0.477 0.447 0.477 0.477 0.477 26,410 0.4771 0.00%
2021-01-22 0 0.630 0.590 0.630 - - 0 0 - 0.477 0.447 0.477 - - 0 - 0.00%
2021-01-21 0 0.630 0.600 0.650 0.630 0.630 720,000 453,600 0.6300 0.477 0.454 0.492 0.477 0.477 950,769 0.4771 3.28%
2021-01-20 0 0.610 0.600 0.640 0.610 0.610 20,000 12,200 0.6100 0.462 0.454 0.485 0.462 0.462 26,410 0.4619 0.00%
2021-01-19 0 0.610 0.610 0.640 0.610 0.630 80,000 49,400 0.6175 0.462 0.462 0.485 0.462 0.477 105,641 0.4676 -4.69%
2021-01-18 0 0.640 0.620 0.640 0.620 0.640 120,000 76,000 0.6333 0.485 0.470 0.485 0.470 0.485 158,462 0.4796 -1.54%
2021-01-15 0 0.650 0.610 0.660 0.640 0.650 1,240,000 805,400 0.6495 0.492 0.462 0.500 0.485 0.492 1,637,436 0.4919 4.84%
2021-01-14 0 0.620 0.620 0.660 0.620 0.650 1,400,000 891,600 0.6369 0.470 0.470 0.500 0.470 0.492 1,848,718 0.4823 -4.62%
2021-01-13 0 0.650 0.610 0.650 - - 0 0 - 0.492 0.462 0.492 - - 0 - 0.00%
2021-01-12 0 0.650 0.620 0.650 0.650 0.660 480,000 313,000 0.6521 0.492 0.470 0.492 0.492 0.500 633,846 0.4938 6.56%
2021-01-11 0 0.610 0.610 0.640 0.610 0.620 180,000 110,400 0.6133 0.462 0.462 0.485 0.462 0.470 237,692 0.4645 0.00%
2021-01-08 0 0.610 0.560 0.650 0.610 0.630 360,000 224,400 0.6233 0.462 0.424 0.492 0.462 0.477 475,385 0.4720 -6.15%
2021-01-07 0 0.650 0.600 0.650 0.640 0.660 460,000 297,800 0.6474 0.492 0.454 0.492 0.485 0.500 607,436 0.4903 4.84%
2021-01-06 0 0.620 0.600 0.640 0.620 0.620 20,000 12,400 0.6200 0.470 0.454 0.485 0.470 0.470 26,410 0.4695 0.00%
2021-01-05 0 0.620 0.620 0.640 0.610 0.640 600,000 367,600 0.6127 0.470 0.470 0.485 0.462 0.485 792,308 0.4640 -1.59%
2021-01-04 0 0.630 0.620 0.650 0.630 0.650 360,000 228,800 0.6356 0.477 0.470 0.492 0.477 0.492 475,385 0.4813 -3.08%
2020-12-31 0 0.650 0.630 0.650 - - 0 0 - 0.492 0.477 0.492 - - 0 - 0.00%
2020-12-30 0 0.650 0.630 0.660 0.650 0.660 280,000 182,400 0.6514 0.492 0.477 0.500 0.492 0.500 369,744 0.4933 1.56%
2020-12-29 0 0.640 0.620 0.640 0.670 0.670 60,000 39,000 0.6500 0.485 0.470 0.485 0.507 0.507 79,231 0.4922 -3.03%
2020-12-28 0 0.660 0.660 0.680 - - 0 0 - 0.500 0.500 0.515 - - 0 - 1.54%
2020-12-24 0 0.650 0.640 0.700 0.650 0.650 360,000 234,000 0.6500 0.492 0.485 0.530 0.492 0.492 475,385 0.4922 -5.80%
2020-12-23 0 0.690 0.670 0.690 0.650 0.690 400,000 270,800 0.6770 0.523 0.507 0.523 0.492 0.523 528,205 0.5127 0.00%
2020-12-22 0 0.690 0.670 0.690 0.670 0.690 140,000 95,400 0.6814 0.523 0.507 0.523 0.507 0.523 184,872 0.5160 2.99%
2020-12-21 0 0.670 0.670 0.680 0.660 0.700 484,000 324,400 0.6702 0.507 0.507 0.515 0.500 0.530 639,128 0.5076 -4.29%
2020-12-18 0 0.700 0.670 0.700 0.710 0.710 280,000 198,800 0.7100 0.530 0.507 0.530 0.538 0.538 369,744 0.5377 0.00%
2020-12-17 0 0.700 0.640 0.700 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2020-12-16 0 0.700 0.670 0.700 0.690 0.720 460,000 326,400 0.7096 0.530 0.507 0.530 0.523 0.545 607,436 0.5373 0.00%
2020-12-15 0 0.700 0.660 0.700 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-12-14 0 0.700 0.640 0.700 0.680 0.700 140,000 95,600 0.6829 0.530 0.485 0.530 0.515 0.530 184,872 0.5171 2.94%
2020-12-11 0 0.680 0.680 0.740 0.680 0.680 60,000 40,800 0.6800 0.515 0.515 0.560 0.515 0.515 79,231 0.5150 0.00%
2020-12-10 0 0.680 0.680 0.700 0.680 0.750 120,000 84,600 0.7050 0.515 0.515 0.530 0.515 0.568 158,462 0.5339 -4.23%
2020-12-09 0 0.710 0.640 0.720 0.680 0.710 200,000 138,600 0.6930 0.538 0.485 0.545 0.515 0.538 264,103 0.5248 1.43%
2020-12-08 0 0.700 0.680 0.730 0.700 0.730 540,000 393,200 0.7281 0.530 0.515 0.553 0.530 0.553 713,077 0.5514 -4.11%
2020-12-07 0 0.730 0.680 0.750 0.680 0.740 460,000 321,200 0.6983 0.553 0.515 0.568 0.515 0.560 607,436 0.5288 0.00%
2020-12-04 0 0.730 0.700 0.740 0.700 0.740 520,000 375,200 0.7215 0.553 0.530 0.560 0.530 0.560 686,667 0.5464 -5.19%
2020-12-03 0 0.770 0.700 0.780 0.760 0.770 200,000 152,400 0.7620 0.583 0.530 0.591 0.576 0.583 264,103 0.5770 0.00%
2020-12-02 0 0.770 0.710 0.770 0.770 0.770 140,000 107,800 0.7700 0.583 0.538 0.583 0.583 0.583 184,872 0.5831 -1.28%
2020-12-01 0 0.780 0.670 0.780 - - 0 0 - 0.591 0.507 0.591 - - 0 - 0.00%
2020-11-30 0 0.780 0.710 0.810 0.780 0.780 80,000 62,400 0.7800 0.591 0.538 0.613 0.591 0.591 105,641 0.5907 1.30%
2020-11-27 0 0.770 0.760 0.780 0.750 0.770 300,000 229,800 0.7660 0.583 0.576 0.591 0.568 0.583 396,154 0.5801 0.00%
2020-11-26 0 0.770 0.760 0.780 0.740 0.770 60,000 45,600 0.7600 0.583 0.576 0.591 0.560 0.583 79,231 0.5755 -1.28%
2020-11-25 0 0.780 0.750 0.780 0.750 0.780 400,000 306,000 0.7650 0.591 0.568 0.591 0.568 0.591 528,205 0.5793 2.63%
2020-11-24 0 0.760 0.750 0.760 0.750 0.780 200,000 154,000 0.7700 0.576 0.568 0.576 0.568 0.591 264,103 0.5831 1.33%
2020-11-23 0 0.750 0.750 0.760 0.730 0.730 220,000 160,600 0.7300 0.568 0.568 0.576 0.553 0.553 290,513 0.5528 1.35%
2020-11-20 0 0.740 0.740 0.780 0.680 0.750 540,000 387,800 0.7181 0.560 0.560 0.591 0.515 0.568 713,077 0.5438 4.23%
2020-11-19 0 0.710 0.710 0.730 0.710 0.710 140,000 99,400 0.7100 0.538 0.538 0.553 0.538 0.538 184,872 0.5377 0.00%
2020-11-18 0 0.710 0.690 0.720 0.690 0.710 1,040,000 725,000 0.6971 0.538 0.523 0.545 0.523 0.538 1,373,333 0.5279 5.97%
2020-11-17 0 0.670 0.660 0.680 0.670 0.680 200,000 135,800 0.6790 0.507 0.500 0.515 0.507 0.515 264,103 0.5142 1.52%
2020-11-16 0 0.660 0.650 0.680 0.660 0.680 340,000 227,800 0.6700 0.500 0.492 0.515 0.500 0.515 448,974 0.5074 1.54%
2020-11-13 0 0.650 0.650 0.670 0.640 0.680 180,000 118,200 0.6567 0.492 0.492 0.507 0.485 0.515 237,692 0.4973 -4.41%
2020-11-12 0 0.680 0.680 0.700 0.630 0.680 4,520,000 3,049,400 0.6746 0.515 0.515 0.530 0.477 0.515 5,968,718 0.5109 4.62%
2020-11-11 0 0.650 0.640 0.650 0.630 0.660 660,000 423,400 0.6415 0.492 0.485 0.492 0.477 0.500 871,538 0.4858 1.56%
2020-11-10 0 0.640 0.640 0.670 0.610 0.670 1,060,000 684,400 0.6457 0.485 0.485 0.507 0.462 0.507 1,399,744 0.4889 1.59%
2020-11-09 0 0.630 0.630 0.660 0.600 0.670 1,740,000 1,146,800 0.6591 0.477 0.477 0.500 0.454 0.507 2,297,692 0.4991 5.00%
2020-11-06 0 0.600 0.600 0.630 0.590 0.600 180,000 107,200 0.5956 0.454 0.454 0.477 0.447 0.454 237,692 0.4510 -4.76%
2020-11-05 0 0.630 0.620 0.640 0.630 0.640 260,000 165,000 0.6346 0.477 0.470 0.485 0.477 0.485 343,333 0.4806 1.61%
2020-11-04 0 0.620 0.600 0.630 0.540 0.670 7,560,000 4,442,000 0.5876 0.470 0.454 0.477 0.409 0.507 9,983,077 0.4450 6.90%
2020-11-03 0 0.580 0.580 0.600 0.570 0.630 1,360,000 814,000 0.5985 0.439 0.439 0.454 0.432 0.477 1,795,897 0.4533 -10.77%
2020-11-02 0 0.650 0.640 0.660 0.630 0.680 3,040,000 2,016,400 0.6633 0.492 0.485 0.500 0.477 0.515 4,014,359 0.5023 -5.80%
2020-10-30 0 0.690 0.670 0.690 0.620 0.710 3,540,000 2,374,000 0.6706 0.523 0.507 0.523 0.470 0.538 4,674,615 0.5078 -5.48%
2020-10-29 0 0.730 0.730 0.750 0.710 0.740 940,000 682,200 0.7257 0.553 0.553 0.568 0.538 0.560 1,241,282 0.5496 1.39%
2020-10-28 0 0.720 0.720 0.750 0.710 0.750 4,280,000 3,103,000 0.7250 0.545 0.545 0.568 0.538 0.568 5,651,795 0.5490 0.00%
2020-10-27 0 0.720 0.720 0.770 0.720 0.720 80,000 57,600 0.7200 0.545 0.545 0.583 0.545 0.545 105,641 0.5452 0.00%
2020-10-23 0 0.720 0.720 0.780 0.720 0.720 160,000 115,200 0.7200 0.545 0.545 0.591 0.545 0.545 211,282 0.5452 -4.00%
2020-10-22 0 0.750 0.720 0.770 0.750 0.770 80,000 60,400 0.7550 0.568 0.545 0.583 0.568 0.583 105,641 0.5717 -2.60%
2020-10-21 0 0.770 0.740 0.770 0.730 0.770 780,000 591,000 0.7577 0.583 0.560 0.583 0.553 0.583 1,030,000 0.5738 0.00%
2020-10-20 0 0.770 0.740 0.790 0.710 0.770 420,000 306,800 0.7305 0.583 0.560 0.598 0.538 0.583 554,615 0.5532 6.94%
2020-10-19 0 0.720 0.720 0.760 0.660 0.750 4,540,000 3,034,200 0.6683 0.545 0.545 0.576 0.500 0.568 5,995,128 0.5061 0.00%
2020-10-16 0 0.720 0.710 0.840 0.720 0.730 560,000 405,400 0.7239 0.545 0.538 0.636 0.545 0.553 739,487 0.5482 2.86%
2020-10-15 0 0.700 0.700 0.780 0.700 0.720 1,280,000 919,800 0.7186 0.530 0.530 0.591 0.530 0.545 1,690,256 0.5442 -2.78%
2020-10-14 0 0.720 0.710 0.880 0.710 0.760 280,000 205,200 0.7329 0.545 0.538 0.666 0.538 0.576 369,744 0.5550 -5.26%
2020-10-12 0 0.760 0.750 0.770 0.760 0.760 60,000 45,600 0.7600 0.576 0.568 0.583 0.576 0.576 79,231 0.5755 1.33%
2020-10-09 0 0.750 0.720 0.780 0.750 0.780 320,000 243,600 0.7613 0.568 0.545 0.591 0.568 0.591 422,564 0.5765 -3.85%
2020-10-08 0 0.780 0.780 0.800 0.720 0.770 80,000 58,600 0.7325 0.591 0.591 0.606 0.545 0.583 105,641 0.5547 0.00%
2020-10-07 0 0.780 0.770 0.790 0.780 0.830 760,000 607,000 0.7987 0.591 0.583 0.598 0.591 0.629 1,003,590 0.6048 1.30%
2020-10-06 0 0.770 0.740 0.770 0.740 0.820 960,000 748,600 0.7798 0.583 0.560 0.583 0.560 0.621 1,267,692 0.5905 -9.41%
2020-10-05 0 0.850 0.830 0.850 0.830 0.900 480,000 416,400 0.8675 0.644 0.629 0.644 0.629 0.682 633,846 0.6569 -3.41%
2020-09-30 0 0.880 0.870 0.900 0.830 0.910 1,520,000 1,326,000 0.8724 0.666 0.659 0.682 0.629 0.689 2,007,179 0.6606 7.32%
2020-09-29 0 0.820 0.820 0.830 0.790 0.970 3,880,000 3,261,800 0.8407 0.621 0.621 0.629 0.598 0.735 5,123,590 0.6366 -15.46%
2020-09-28 0 0.970 0.960 0.970 0.780 1.100 8,020,000 7,751,760 0.9666 0.735 0.727 0.735 0.591 0.833 10,590,513 0.7320 27.63%
2020-09-25 0 0.760 0.740 0.760 0.700 0.760 4,220,000 3,076,200 0.7290 0.576 0.560 0.576 0.530 0.576 5,572,564 0.5520 8.57%
2020-09-24 0 0.700 0.700 0.730 0.690 0.710 680,000 476,400 0.7006 0.530 0.530 0.553 0.523 0.538 897,949 0.5305 -1.41%
2020-09-23 0 0.710 0.700 0.730 0.670 0.730 1,535,300 1,073,051 0.6989 0.538 0.530 0.553 0.507 0.553 2,027,383 0.5293 5.97%
2020-09-22 0 0.670 0.670 0.690 0.670 0.670 600,000 402,000 0.6700 0.507 0.507 0.523 0.507 0.507 792,308 0.5074 0.00%
2020-09-21 0 0.670 0.670 0.700 0.670 0.690 720,000 491,000 0.6819 0.507 0.507 0.530 0.507 0.523 950,769 0.5164 1.52%
2020-09-18 0 0.660 0.650 0.670 0.640 0.680 3,440,000 2,253,600 0.6551 0.500 0.492 0.507 0.485 0.515 4,542,564 0.4961 1.54%
2020-09-17 0 0.650 0.640 0.660 0.640 0.650 8,340,000 5,420,800 0.6500 0.492 0.485 0.500 0.485 0.492 11,013,077 0.4922 0.00%
2020-09-16 0 0.650 0.640 0.650 0.650 0.650 40,000 26,000 0.6500 0.492 0.485 0.492 0.492 0.492 52,821 0.4922 0.00%
2020-09-15 0 0.650 0.650 0.660 0.630 0.660 8,020,000 5,236,000 0.6529 0.492 0.492 0.500 0.477 0.500 10,590,513 0.4944 1.56%
2020-09-14 0 0.640 0.630 0.670 0.630 0.650 720,000 463,200 0.6433 0.485 0.477 0.507 0.477 0.492 950,769 0.4872 3.23%
2020-09-11 0 0.620 0.620 0.650 0.620 0.620 20,000 12,400 0.6200 0.470 0.470 0.492 0.470 0.470 26,410 0.4695 -3.12%
2020-09-10 0 0.640 0.630 0.650 0.640 0.650 4,220,000 2,722,600 0.6452 0.485 0.477 0.492 0.485 0.492 5,572,564 0.4886 0.00%
2020-09-09 0 0.640 0.630 0.650 0.640 0.640 100,000 64,000 0.6400 0.485 0.477 0.492 0.485 0.485 132,051 0.4847 -1.54%
2020-09-08 0 0.650 0.630 0.660 0.610 0.650 2,560,000 1,609,800 0.6288 0.492 0.477 0.500 0.462 0.492 3,380,513 0.4762 3.17%
2020-09-07 0 0.630 0.620 0.630 0.620 0.630 3,600,000 2,232,600 0.6202 0.477 0.470 0.477 0.470 0.477 4,753,846 0.4696 1.61%
2020-09-04 0 0.620 0.620 0.630 0.610 0.620 120,000 73,800 0.6150 0.470 0.470 0.477 0.462 0.470 158,462 0.4657 0.00%
2020-09-03 0 0.620 0.620 0.630 0.600 0.630 680,000 418,200 0.6150 0.470 0.470 0.477 0.454 0.477 897,949 0.4657 1.64%
2020-09-02 0 0.610 0.610 0.620 0.600 0.620 1,460,000 894,600 0.6127 0.462 0.462 0.470 0.454 0.470 1,927,949 0.4640 0.00%
2020-09-01 0 0.610 0.610 0.630 0.590 0.630 4,320,000 2,612,800 0.6048 0.462 0.462 0.477 0.447 0.477 5,704,615 0.4580 0.00%
2020-08-31 0 0.610 0.590 0.620 0.600 0.610 580,000 348,400 0.6007 0.462 0.447 0.470 0.454 0.462 765,897 0.4549 0.00%
2020-08-28 0 0.610 0.600 0.610 0.580 0.630 1,180,000 712,800 0.6041 0.462 0.454 0.462 0.439 0.477 1,558,205 0.4574 1.67%
2020-08-27 0 0.600 0.590 0.620 0.590 0.630 680,000 416,800 0.6129 0.454 0.447 0.470 0.447 0.477 897,949 0.4642 -4.76%
2020-08-26 0 0.630 0.630 0.640 0.610 0.710 11,300,000 7,770,400 0.6876 0.477 0.477 0.485 0.462 0.538 14,921,795 0.5207 8.62%
2020-08-25 0 0.580 0.570 0.600 0.560 0.650 1,840,000 1,149,200 0.6246 0.439 0.432 0.454 0.424 0.492 2,429,744 0.4730 5.45%
2020-08-24 0 0.550 0.540 0.570 0.530 0.610 1,520,000 863,600 0.5682 0.417 0.409 0.432 0.401 0.462 2,007,179 0.4303 3.77%
2020-08-21 0 0.530 0.520 0.530 0.530 0.560 1,940,000 1,047,600 0.5400 0.401 0.394 0.401 0.401 0.424 2,561,795 0.4089 -7.02%
2020-08-20 0 0.570 0.560 0.570 0.560 0.590 2,070,000 1,180,500 0.5703 0.432 0.424 0.432 0.424 0.447 2,733,462 0.4319 -3.39%
2020-08-19 0 0.590 0.570 0.580 0.590 0.600 200,000 118,400 0.5920 0.447 0.432 0.439 0.447 0.454 264,103 0.4483 1.72%
2020-08-18 0 0.580 0.570 0.590 0.580 0.610 800,000 482,600 0.6033 0.439 0.432 0.447 0.439 0.462 1,056,410 0.4568 -1.69%
2020-08-17 0 0.590 0.580 0.600 0.590 0.610 8,260,000 4,959,200 0.6004 0.447 0.439 0.454 0.447 0.462 10,907,436 0.4547 -3.28%
2020-08-14 0 0.610 0.600 0.620 0.600 0.640 600,000 368,400 0.6140 0.462 0.454 0.470 0.454 0.485 792,308 0.4650 -3.17%
2020-08-13 0 0.630 0.620 0.650 0.610 0.680 1,660,000 1,071,800 0.6457 0.477 0.470 0.492 0.462 0.515 2,192,051 0.4889 -3.08%
2020-08-12 0 0.650 0.640 0.660 0.600 0.660 4,580,000 2,806,000 0.6127 0.492 0.485 0.500 0.454 0.500 6,047,949 0.4640 4.84%
2020-08-11 0 0.620 0.610 0.690 0.620 0.650 340,000 215,000 0.6324 0.470 0.462 0.523 0.470 0.492 448,974 0.4789 -4.62%
2020-08-10 0 0.650 0.640 0.650 0.640 0.660 260,000 169,000 0.6500 0.492 0.485 0.492 0.485 0.500 343,333 0.4922 -1.52%
2020-08-07 0 0.660 0.660 0.680 0.650 0.660 540,000 355,200 0.6578 0.500 0.500 0.515 0.492 0.500 713,077 0.4981 -2.94%
2020-08-06 0 0.680 0.670 0.680 0.680 0.700 520,000 356,400 0.6854 0.515 0.507 0.515 0.515 0.530 686,667 0.5190 -4.23%
2020-08-05 0 0.710 0.700 0.750 0.670 0.740 7,280,000 5,239,600 0.7197 0.538 0.530 0.568 0.507 0.560 9,613,333 0.5450 7.58%
2020-08-04 0 0.660 0.650 0.670 0.570 0.660 6,180,000 3,691,400 0.5973 0.500 0.492 0.507 0.432 0.500 8,160,769 0.4523 8.20%
2020-08-03 0 0.610 0.600 0.660 0.610 0.610 60,000 36,600 0.6100 0.462 0.454 0.500 0.462 0.462 79,231 0.4619 0.00%
2020-07-31 0 0.610 0.610 0.640 0.610 0.610 60,000 36,800 0.6133 0.462 0.462 0.485 0.462 0.462 79,231 0.4645 0.00%
2020-07-30 0 0.610 0.600 0.610 - - 0 0 - 0.462 0.454 0.462 - - 0 - 0.00%
2020-07-29 0 0.610 0.610 0.630 0.600 0.630 280,000 172,200 0.6150 0.462 0.462 0.477 0.454 0.477 369,744 0.4657 0.00%
2020-07-28 0 0.610 0.610 0.630 0.610 0.630 420,000 260,800 0.6210 0.462 0.462 0.477 0.462 0.477 554,615 0.4702 -3.17%
2020-07-27 0 0.630 0.620 0.680 0.630 0.630 160,000 100,800 0.6300 0.477 0.470 0.515 0.477 0.477 211,282 0.4771 -1.56%
2020-07-24 0 0.640 0.630 0.660 0.640 0.650 260,000 167,200 0.6431 0.485 0.477 0.500 0.485 0.492 343,333 0.4870 -5.88%
2020-07-23 0 0.680 0.650 0.680 0.640 0.680 260,000 172,400 0.6631 0.515 0.492 0.515 0.485 0.515 343,333 0.5021 1.49%
2020-07-22 0 0.670 0.650 0.690 0.670 0.730 3,560,000 2,473,800 0.6949 0.507 0.492 0.523 0.507 0.553 4,701,026 0.5262 4.69%
2020-07-21 0 0.640 0.630 0.660 0.560 0.670 6,110,000 3,703,100 0.6061 0.485 0.477 0.500 0.424 0.507 8,068,333 0.4590 6.67%
2020-07-20 0 0.600 0.580 0.650 0.600 0.620 240,000 146,800 0.6117 0.454 0.439 0.492 0.454 0.470 316,923 0.4632 0.00%
2020-07-17 0 0.600 0.580 0.640 0.600 0.670 140,000 85,800 0.6129 0.454 0.439 0.485 0.454 0.507 184,872 0.4641 -1.64%
2020-07-16 0 0.610 0.610 0.620 0.590 0.680 5,240,000 3,405,400 0.6499 0.462 0.462 0.470 0.447 0.515 6,919,487 0.4921 3.39%
2020-07-15 0 0.590 0.580 0.610 0.510 0.610 9,680,000 5,206,600 0.5379 0.447 0.439 0.462 0.386 0.462 12,782,564 0.4073 -3.28%
2020-07-14 0 0.610 0.530 0.610 0.520 0.630 1,320,000 778,000 0.5894 0.462 0.401 0.462 0.394 0.477 1,743,077 0.4463 7.02%
2020-07-13 0 0.570 0.550 0.570 0.540 0.570 80,000 44,200 0.5525 0.432 0.417 0.432 0.409 0.432 105,641 0.4184 1.79%
2020-07-10 0 0.560 0.560 0.580 0.540 0.660 8,940,000 5,784,000 0.6470 0.424 0.424 0.439 0.409 0.500 11,805,385 0.4899 3.70%
2020-07-09 0 0.540 0.520 0.560 0.470 0.550 11,060,000 5,341,500 0.4830 0.409 0.394 0.424 0.356 0.417 14,604,872 0.3657 5.88%
2020-07-08 0 0.510 0.510 0.540 0.510 0.520 260,000 132,800 0.5108 0.386 0.386 0.409 0.386 0.394 343,333 0.3868 0.00%
2020-07-07 0 0.510 0.500 0.520 0.495 0.560 580,000 298,200 0.5141 0.386 0.379 0.394 0.375 0.424 765,897 0.3893 -8.93%
2020-07-06 0 0.560 0.550 0.600 0.455 0.640 19,480,000 10,459,900 0.5370 0.424 0.417 0.454 0.345 0.485 25,723,590 0.4066 9.80%
2020-07-03 0 0.510 0.510 0.530 0.510 0.510 120,000 61,200 0.5100 0.386 0.386 0.401 0.386 0.386 158,462 0.3862 0.00%
2020-07-02 0 0.510 0.510 0.540 0.510 0.540 340,000 176,400 0.5188 0.386 0.386 0.409 0.386 0.409 448,974 0.3929 -3.77%
2020-06-30 0 0.530 0.500 0.530 0.495 0.700 9,720,000 5,608,700 0.5770 0.401 0.379 0.401 0.375 0.530 12,835,385 0.4370 9.28%
2020-06-29 0 0.485 0.480 0.490 0.445 0.490 7,120,000 3,198,500 0.4492 0.367 0.363 0.371 0.337 0.371 9,402,051 0.3402 -3.00%
2020-06-26 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.379 0.379 0.394 0.379 0.379 26,410 0.3786 -3.85%
2020-06-24 0 0.520 0.510 0.520 0.485 0.520 2,740,000 1,397,700 0.5101 0.394 0.386 0.394 0.367 0.394 3,618,205 0.3863 7.22%
2020-06-23 0 0.485 0.480 0.485 0.475 0.500 6,440,000 3,154,700 0.4899 0.367 0.363 0.367 0.360 0.379 8,504,103 0.3710 -6.73%
2020-06-22 0 0.520 0.490 0.520 0.495 0.520 3,960,000 2,022,700 0.5108 0.394 0.371 0.394 0.375 0.394 5,229,231 0.3868 -1.89%
2020-06-19 0 0.530 0.500 0.530 0.465 0.560 7,620,000 3,891,700 0.5107 0.401 0.379 0.401 0.352 0.424 10,062,308 0.3868 7.07%
2020-06-18 0 0.495 0.480 0.520 0.460 0.520 9,700,000 4,785,500 0.4934 0.375 0.363 0.394 0.348 0.394 12,808,974 0.3736 5.32%
2020-06-17 0 0.470 0.470 0.500 - - 0 0 - 0.356 0.356 0.379 - - 0 - 0.00%
2020-06-16 0 0.470 0.470 0.510 0.470 0.530 2,160,000 1,140,400 0.5280 0.356 0.356 0.386 0.356 0.401 2,852,308 0.3998 -3.09%
2020-06-15 0 0.485 0.460 0.500 0.425 0.485 2,240,000 959,800 0.4285 0.367 0.348 0.379 0.322 0.367 2,957,949 0.3245 3.19%
2020-06-12 0 0.470 0.465 0.510 0.470 0.470 20,000 9,400 0.4700 0.356 0.352 0.386 0.356 0.356 26,410 0.3559 -6.00%
2020-06-11 0 0.500 0.465 0.500 0.490 0.500 40,000 19,800 0.4950 0.379 0.352 0.379 0.371 0.379 52,821 0.3749 2.04%
2020-06-10 0 0.490 0.475 0.500 0.485 0.520 2,280,000 1,150,800 0.5047 0.371 0.360 0.379 0.367 0.394 3,010,769 0.3822 3.16%
2020-06-09 0 0.475 0.475 0.485 0.440 0.475 2,220,000 978,900 0.4409 0.360 0.360 0.367 0.333 0.360 2,931,538 0.3339 -3.06%
2020-06-08 0 0.490 0.455 0.490 0.485 0.530 940,000 493,300 0.5248 0.371 0.345 0.371 0.367 0.401 1,241,282 0.3974 11.36%
2020-06-05 0 0.440 0.440 0.485 0.415 0.445 1,620,000 688,200 0.4248 0.333 0.333 0.367 0.314 0.337 2,139,231 0.3217 -4.35%
2020-06-04 0 0.460 0.440 0.500 - - 0 0 - 0.348 0.333 0.379 - - 0 - 0.00%
2020-06-03 0 0.460 0.440 0.500 - - 0 0 - 0.348 0.333 0.379 - - 0 - 0.00%
2020-06-02 0 0.460 0.460 0.500 0.450 0.450 40,000 18,000 0.4500 0.348 0.348 0.379 0.341 0.341 52,821 0.3408 2.22%
2020-06-01 0 0.450 0.450 0.500 - - 0 0 - 0.341 0.341 0.379 - - 0 - 0.00%
2020-05-29 0 0.450 0.450 0.510 0.445 0.510 40,000 19,100 0.4775 0.341 0.341 0.386 0.337 0.386 52,821 0.3616 -6.25%
2020-05-28 0 0.480 0.475 0.510 - - 0 0 - 0.363 0.360 0.386 - - 0 - 0.00%
2020-05-27 0 0.480 0.480 0.490 0.480 0.485 320,000 154,900 0.4841 0.363 0.363 0.371 0.363 0.367 422,564 0.3666 -1.03%
2020-05-26 0 0.485 0.485 0.520 0.485 0.485 40,000 19,400 0.4850 0.367 0.367 0.394 0.367 0.367 52,821 0.3673 1.04%
2020-05-25 0 0.480 0.470 0.520 0.470 0.480 180,000 85,600 0.4756 0.363 0.356 0.394 0.356 0.363 237,692 0.3601 0.00%
2020-05-22 0 0.480 0.460 0.520 0.450 0.530 2,260,000 1,162,600 0.5144 0.363 0.348 0.394 0.341 0.401 2,984,359 0.3896 -5.88%
2020-05-21 0 0.510 0.465 0.520 0.410 0.520 1,800,000 756,800 0.4204 0.386 0.352 0.394 0.310 0.394 2,376,923 0.3184 2.00%
2020-05-20 0 0.500 0.465 0.500 0.500 0.500 60,000 30,000 0.5000 0.379 0.352 0.379 0.379 0.379 79,231 0.3786 -1.96%
2020-05-19 0 0.510 0.460 0.510 0.510 0.530 1,160,000 613,600 0.5290 0.386 0.348 0.386 0.386 0.401 1,531,795 0.4006 8.51%
2020-05-18 0 0.470 0.470 0.520 0.435 0.440 1,180,000 513,700 0.4353 0.356 0.356 0.394 0.329 0.333 1,558,205 0.3297 -11.32%
2020-05-15 0 0.530 0.470 0.530 0.530 0.530 40,000 21,200 0.5300 0.401 0.356 0.401 0.401 0.401 52,821 0.4014 6.00%
2020-05-14 0 0.500 0.475 0.510 0.500 0.520 1,180,000 603,200 0.5112 0.379 0.360 0.386 0.379 0.394 1,558,205 0.3871 6.38%
2020-05-13 0 0.470 0.470 0.510 0.440 0.490 840,000 375,200 0.4467 0.356 0.356 0.386 0.333 0.371 1,109,231 0.3383 -1.05%
2020-05-12 0 0.475 0.445 0.510 0.430 0.530 645,000 309,500 0.4798 0.360 0.337 0.386 0.326 0.401 851,731 0.3634 -1.04%
2020-05-11 0 0.480 0.415 0.540 - - 0 0 - 0.363 0.314 0.409 - - 0 - 0.00%
2020-05-08 0 0.480 0.435 0.520 0.480 0.485 80,000 38,600 0.4825 0.363 0.329 0.394 0.363 0.367 105,641 0.3654 -7.69%
2020-05-07 0 0.520 0.490 0.540 - - 0 0 - 0.394 0.371 0.409 - - 0 - 0.00%
2020-05-06 0 0.520 0.405 0.530 - - 0 0 - 0.394 0.307 0.401 - - 0 - 0.00%
2020-05-05 0 0.520 0.415 0.520 0.510 0.520 700,000 363,400 0.5191 0.394 0.314 0.394 0.386 0.394 924,359 0.3931 7.22%
2020-05-04 0 0.485 0.210 0.590 0.485 0.485 140,000 67,900 0.4850 0.367 0.159 0.447 0.367 0.367 184,872 0.3673 -3.00%
2020-04-29 0 0.500 0.490 0.590 0.500 0.500 100,000 50,000 0.5000 0.379 0.371 0.447 0.379 0.379 132,051 0.3786 0.00%
2020-04-28 0 0.500 0.490 0.500 0.495 0.500 40,000 19,900 0.4975 0.379 0.371 0.379 0.375 0.379 52,821 0.3767 0.00%
2020-04-27 0 0.500 0.490 0.570 - - 0 0 - 0.379 0.371 0.432 - - 0 - 0.00%
2020-04-24 0 0.500 0.485 0.530 0.485 0.500 80,000 39,100 0.4888 0.379 0.367 0.401 0.367 0.379 105,641 0.3701 0.00%
2020-04-23 0 0.500 0.500 0.550 0.490 0.495 40,000 19,700 0.4925 0.379 0.379 0.417 0.371 0.375 52,821 0.3730 0.00%
2020-04-22 0 0.500 0.485 0.520 0.480 0.560 100,000 53,200 0.5320 0.379 0.367 0.394 0.363 0.424 132,051 0.4029 0.00%
2020-04-21 0 0.500 0.485 0.570 - - 0 0 - 0.379 0.367 0.432 - - 0 - 0.00%
2020-04-20 0 0.500 0.480 0.550 0.500 0.500 20,000 10,000 0.5000 0.379 0.363 0.417 0.379 0.379 26,410 0.3786 3.09%
2020-04-17 0 0.485 0.485 0.570 - - 0 0 - 0.367 0.367 0.432 - - 0 - 1.04%
2020-04-16 0 0.480 0.480 0.570 0.480 0.490 160,000 78,100 0.4881 0.363 0.363 0.432 0.363 0.371 211,282 0.3696 -2.04%
2020-04-15 0 0.490 0.490 0.570 0.490 0.510 80,000 39,700 0.4963 0.371 0.371 0.432 0.371 0.386 105,641 0.3758 -3.92%
2020-04-14 0 0.510 0.510 0.560 0.510 0.550 1,880,000 1,032,800 0.5494 0.386 0.386 0.424 0.386 0.417 2,482,564 0.4160 2.00%
2020-04-09 0 0.500 0.500 0.580 0.500 0.500 100,000 50,000 0.5000 0.379 0.379 0.439 0.379 0.379 132,051 0.3786 1.01%
2020-04-08 0 0.495 0.490 0.580 0.495 0.495 80,000 39,700 0.4963 0.375 0.371 0.439 0.375 0.375 105,641 0.3758 -1.00%
2020-04-07 0 0.500 0.500 0.590 0.500 0.500 40,000 20,000 0.5000 0.379 0.379 0.447 0.379 0.379 52,821 0.3786 4.17%
2020-04-06 0 0.480 0.490 0.550 0.480 0.480 80,000 38,400 0.4800 0.363 0.371 0.417 0.363 0.363 105,641 0.3635 -2.04%
2020-04-03 0 0.490 0.480 0.530 0.480 0.490 55,000 26,525 0.4823 0.371 0.363 0.401 0.363 0.371 72,628 0.3652 -3.92%
2020-04-02 0 0.510 0.500 0.550 - - 0 0 - 0.386 0.379 0.417 - - 0 - 0.00%
2020-04-01 0 0.510 0.510 0.590 0.480 0.530 2,000,000 1,055,000 0.5275 0.386 0.386 0.447 0.363 0.401 2,641,026 0.3995 -3.77%
2020-03-31 0 0.530 0.520 0.590 0.530 0.550 280,000 150,000 0.5357 0.401 0.394 0.447 0.401 0.417 369,744 0.4057 -10.17%
2020-03-30 0 0.590 0.530 0.590 0.510 0.590 120,000 65,200 0.5433 0.447 0.401 0.447 0.386 0.447 158,462 0.4115 1.72%
2020-03-27 0 0.580 0.510 0.580 - - 0 0 - 0.439 0.386 0.439 - - 0 - 0.00%
2020-03-26 0 0.580 0.520 0.640 0.490 0.630 160,000 89,300 0.5581 0.439 0.394 0.485 0.371 0.477 211,282 0.4227 3.57%
2020-03-25 0 0.560 0.510 0.560 0.465 0.600 620,000 314,700 0.5076 0.424 0.386 0.424 0.352 0.454 818,718 0.3844 33.33%
2020-03-24 0 0.420 0.420 0.440 0.420 0.420 120,000 50,400 0.4200 0.318 0.318 0.333 0.318 0.318 158,462 0.3181 0.00%
2020-03-23 0 0.420 0.420 0.440 0.420 0.450 260,000 114,800 0.4415 0.318 0.318 0.333 0.318 0.341 343,333 0.3344 -6.67%
2020-03-20 0 0.450 0.445 0.470 0.400 0.455 1,260,000 546,800 0.4340 0.341 0.337 0.356 0.303 0.345 1,663,846 0.3286 4.65%
2020-03-19 0 0.430 0.415 0.440 0.415 0.570 2,380,000 1,052,700 0.4423 0.326 0.314 0.333 0.314 0.432 3,142,821 0.3350 -24.56%
2020-03-18 0 0.570 0.520 0.570 0.520 0.620 720,000 418,800 0.5817 0.432 0.394 0.432 0.394 0.470 950,769 0.4405 -10.94%
2020-03-17 0 0.640 0.630 0.640 0.640 0.680 100,000 65,400 0.6540 0.485 0.477 0.485 0.485 0.515 132,051 0.4953 3.23%
2020-03-16 0 0.620 0.610 0.680 0.620 0.650 760,000 476,200 0.6266 0.470 0.462 0.515 0.470 0.492 1,003,590 0.4745 -6.06%
2020-03-13 0 0.660 0.660 0.690 0.640 0.680 420,000 281,000 0.6690 0.500 0.500 0.523 0.485 0.515 554,615 0.5067 -7.04%
2020-03-12 0 0.710 0.680 0.710 0.650 0.710 1,120,000 778,800 0.6954 0.538 0.515 0.538 0.492 0.538 1,478,974 0.5266 0.00%
2020-03-11 0 0.710 0.700 0.760 0.700 0.750 2,160,000 1,572,800 0.7281 0.538 0.530 0.576 0.530 0.568 2,852,308 0.5514 -1.39%
2020-03-10 0 0.720 0.700 0.750 0.710 0.720 100,000 71,600 0.7160 0.545 0.530 0.568 0.538 0.545 132,051 0.5422 0.00%
2020-03-09 0 0.720 0.660 0.720 0.720 0.720 20,000 14,400 0.7200 0.545 0.500 0.545 0.545 0.545 26,410 0.5452 0.00%
2020-03-06 0 0.720 0.700 0.720 0.700 0.780 240,000 181,200 0.7550 0.545 0.530 0.545 0.530 0.591 316,923 0.5717 2.86%
2020-03-05 0 0.700 0.700 0.750 0.700 0.710 200,000 140,400 0.7020 0.530 0.530 0.568 0.530 0.538 264,103 0.5316 0.00%
2020-03-04 0 0.700 0.690 0.740 0.700 0.730 300,000 215,400 0.7180 0.530 0.523 0.560 0.530 0.553 396,154 0.5437 -4.11%
2020-03-03 0 0.730 0.700 0.740 - - 0 0 - 0.553 0.530 0.560 - - 0 - 0.00%
2020-03-02 0 0.730 0.700 0.730 0.760 0.760 80,000 60,800 0.7600 0.553 0.530 0.553 0.576 0.576 105,641 0.5755 4.29%
2020-02-28 0 0.700 0.690 0.710 0.700 0.720 42,300 30,056 0.7105 0.530 0.523 0.538 0.530 0.545 55,858 0.5381 -1.41%
2020-02-27 0 0.710 0.700 0.740 0.700 0.720 240,000 168,600 0.7025 0.538 0.530 0.560 0.530 0.545 316,923 0.5320 -1.39%
2020-02-26 0 0.720 0.700 0.760 0.720 0.720 40,000 28,800 0.7200 0.545 0.530 0.576 0.545 0.545 52,821 0.5452 -2.70%
2020-02-25 0 0.740 0.710 0.760 0.710 0.740 100,000 72,800 0.7280 0.560 0.538 0.576 0.538 0.560 132,051 0.5513 4.23%
2020-02-24 0 0.710 0.710 0.750 0.650 0.740 900,000 641,200 0.7124 0.538 0.538 0.568 0.492 0.560 1,188,462 0.5395 -8.97%
2020-02-21 0 0.780 0.740 0.780 - - 0 0 - 0.591 0.560 0.591 - - 0 - 0.00%
2020-02-20 0 0.780 0.750 0.780 0.770 0.780 100,000 77,800 0.7780 0.591 0.568 0.591 0.583 0.591 132,051 0.5892 -1.27%
2020-02-19 0 0.790 0.760 0.790 0.780 0.790 260,000 204,400 0.7862 0.598 0.576 0.598 0.591 0.598 343,333 0.5953 1.28%
2020-02-18 0 0.780 0.750 0.790 0.780 0.780 100,000 78,000 0.7800 0.591 0.568 0.598 0.591 0.591 132,051 0.5907 -1.27%
2020-02-17 0 0.790 0.760 0.800 0.780 0.790 520,000 408,000 0.7846 0.598 0.576 0.606 0.591 0.598 686,667 0.5942 5.33%
2020-02-14 0 0.750 0.730 0.780 0.730 0.750 100,000 73,800 0.7380 0.568 0.553 0.591 0.553 0.568 132,051 0.5589 0.00%
2020-02-13 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.568 0.568 0.583 0.568 0.568 52,821 0.5680 -1.32%
2020-02-12 0 0.760 0.750 0.770 0.730 0.760 340,000 252,400 0.7424 0.576 0.568 0.583 0.553 0.576 448,974 0.5622 2.70%
2020-02-11 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 0.560 0.560 0.576 0.560 0.560 26,410 0.5604 0.00%
2020-02-10 0 0.740 0.730 0.780 0.720 0.740 340,000 249,400 0.7335 0.560 0.553 0.591 0.545 0.560 448,974 0.5555 -1.33%
2020-02-07 0 0.750 0.730 0.780 0.750 0.750 180,000 135,000 0.7500 0.568 0.553 0.591 0.568 0.568 237,692 0.5680 -5.06%
2020-02-06 0 0.790 0.770 0.790 0.710 0.790 323,000 252,720 0.7824 0.598 0.583 0.598 0.538 0.598 426,526 0.5925 8.22%
2020-02-05 0 0.730 0.730 0.750 0.730 0.730 80,000 58,400 0.7300 0.553 0.553 0.568 0.553 0.553 105,641 0.5528 0.00%
2020-02-04 0 0.730 0.720 0.760 0.710 0.750 160,000 117,200 0.7325 0.553 0.545 0.576 0.538 0.568 211,282 0.5547 0.00%
2020-02-03 0 0.730 0.710 0.740 0.700 0.750 340,000 246,800 0.7259 0.553 0.538 0.560 0.530 0.568 448,974 0.5497 0.00%
2020-01-31 0 0.730 0.730 0.780 0.730 0.790 320,000 240,000 0.7500 0.553 0.553 0.591 0.553 0.598 422,564 0.5680 -1.35%
2020-01-30 0 0.740 0.740 0.760 0.730 0.760 640,000 474,000 0.7406 0.560 0.560 0.576 0.553 0.576 845,128 0.5609 -1.33%
2020-01-29 0 0.750 0.730 0.790 0.700 0.790 160,000 120,800 0.7550 0.568 0.553 0.598 0.530 0.598 211,282 0.5717 -5.06%
2020-01-24 0 0.790 0.760 0.800 0.790 0.790 20,000 15,800 0.7900 0.598 0.576 0.606 0.598 0.598 26,410 0.5983 -1.25%
2020-01-23 0 0.800 0.750 0.810 0.790 0.800 480,000 381,600 0.7950 0.606 0.568 0.613 0.598 0.606 633,846 0.6020 0.00%
2020-01-22 0 0.800 0.760 0.810 0.750 0.800 740,000 588,000 0.7946 0.606 0.576 0.613 0.568 0.606 977,179 0.6017 8.11%
2020-01-21 0 0.740 0.730 0.740 0.720 0.790 1,440,000 1,084,400 0.7531 0.560 0.553 0.560 0.545 0.598 1,901,538 0.5703 -7.50%
2020-01-20 0 0.800 0.790 0.800 0.790 0.800 306,000 244,360 0.7986 0.606 0.598 0.606 0.598 0.606 404,077 0.6047 -1.23%
2020-01-17 0 0.810 0.810 0.820 0.800 0.820 380,000 307,400 0.8089 0.613 0.613 0.621 0.606 0.621 501,795 0.6126 -2.41%
2020-01-16 0 0.830 0.810 0.830 0.810 0.830 620,000 503,600 0.8123 0.629 0.613 0.629 0.613 0.629 818,718 0.6151 -1.19%
2020-01-15 0 0.840 0.810 0.840 0.830 0.920 640,000 544,800 0.8513 0.636 0.613 0.636 0.629 0.697 845,128 0.6446 2.44%
2020-01-14 0 0.820 0.800 0.820 0.780 0.820 1,024,000 817,880 0.7987 0.621 0.606 0.621 0.591 0.621 1,352,205 0.6048 2.50%
2020-01-13 0 0.800 0.800 0.820 0.790 0.840 1,850,000 1,505,600 0.8138 0.606 0.606 0.621 0.598 0.636 2,442,949 0.6163 -4.76%
2020-01-10 0 0.840 0.840 0.850 0.840 0.890 2,580,000 2,205,200 0.8547 0.636 0.636 0.644 0.636 0.674 3,406,923 0.6473 -3.45%
2020-01-09 0 0.870 0.860 0.890 0.870 0.920 2,200,000 1,964,600 0.8930 0.659 0.651 0.674 0.659 0.697 2,905,128 0.6763 -1.14%
2020-01-08 0 0.880 0.870 0.880 0.860 0.920 1,500,000 1,350,000 0.9000 0.666 0.659 0.666 0.651 0.697 1,980,769 0.6816 -2.22%
2020-01-07 0 0.900 0.880 0.900 0.850 0.900 4,550,000 3,986,900 0.8762 0.682 0.666 0.682 0.644 0.682 6,008,333 0.6636 -1.10%
2020-01-06 0 0.910 0.890 0.920 0.870 0.910 1,720,000 1,546,200 0.8990 0.689 0.674 0.697 0.659 0.689 2,271,282 0.6808 -2.15%
2020-01-03 0 0.930 0.910 0.940 0.870 0.990 3,080,000 2,886,400 0.9371 0.704 0.689 0.712 0.659 0.750 4,067,179 0.7097 0.00%
2020-01-02 0 0.930 0.930 0.940 0.840 0.970 3,080,000 2,850,600 0.9255 0.704 0.704 0.712 0.636 0.735 4,067,179 0.7009 9.41%
2019-12-31 0 0.850 0.850 0.860 0.830 0.870 800,000 676,600 0.8458 0.644 0.644 0.651 0.629 0.659 1,056,410 0.6405 0.00%
2019-12-30 0 0.850 0.840 0.850 0.820 0.900 4,460,000 3,766,200 0.8444 0.644 0.636 0.644 0.621 0.682 5,889,487 0.6395 -6.59%
2019-12-27 0 0.910 0.900 0.930 0.890 1.010 2,880,000 2,678,200 0.9299 0.689 0.682 0.704 0.674 0.765 3,803,077 0.7042 -6.19%
2019-12-24 0 0.970 0.960 0.980 0.960 0.970 580,000 562,400 0.9697 0.735 0.727 0.742 0.727 0.735 765,897 0.7343 -1.02%
2019-12-23 0 0.980 0.970 0.980 0.930 1.050 6,500,000 6,467,200 0.9950 0.742 0.735 0.742 0.704 0.795 8,583,333 0.7535 -2.97%
2019-12-20 0 1.010 1.000 1.010 0.810 1.020 17,620,000 16,687,200 0.9471 0.765 0.757 0.765 0.613 0.772 23,267,436 0.7172 23.17%
2019-12-19 0 0.820 0.800 0.820 0.800 0.850 2,100,000 1,722,800 0.8204 0.621 0.606 0.621 0.606 0.644 2,773,077 0.6213 -2.38%
2019-12-18 0 0.840 0.830 0.840 0.790 0.850 2,540,000 2,110,000 0.8307 0.636 0.629 0.636 0.598 0.644 3,354,103 0.6291 6.33%
2019-12-17 0 0.790 0.770 0.790 0.730 0.800 2,180,000 1,655,200 0.7593 0.598 0.583 0.598 0.553 0.606 2,878,718 0.5750 3.95%
2019-12-16 0 0.760 0.730 0.760 0.710 0.760 2,820,000 2,083,800 0.7389 0.576 0.553 0.576 0.538 0.576 3,723,846 0.5596 1.33%
2019-12-13 0 0.750 0.740 0.750 0.730 0.790 2,300,000 1,729,400 0.7519 0.568 0.560 0.568 0.553 0.598 3,037,179 0.5694 -2.60%
2019-12-12 0 0.770 0.760 0.770 0.760 0.820 3,320,000 2,644,000 0.7964 0.583 0.576 0.583 0.576 0.621 4,384,103 0.6031 -6.10%
2019-12-11 0 0.820 0.820 0.830 0.780 0.840 2,820,000 2,307,400 0.8182 0.621 0.621 0.629 0.591 0.636 3,723,846 0.6196 0.00%
2019-12-10 0 0.820 0.810 0.820 0.770 0.880 10,160,000 8,577,800 0.8443 0.621 0.613 0.621 0.583 0.666 13,416,410 0.6394 6.49%
2019-12-09 0 0.770 0.760 0.780 0.710 0.820 8,440,000 6,644,600 0.7873 0.583 0.576 0.591 0.538 0.621 11,145,128 0.5962 5.48%
2019-12-06 0 0.730 0.720 0.740 0.630 0.770 12,200,000 8,376,600 0.6866 0.553 0.545 0.560 0.477 0.583 16,110,256 0.5200 8.96%
2019-12-05 0 0.670 0.670 0.680 0.650 0.690 16,200,000 10,918,600 0.6740 0.507 0.507 0.515 0.492 0.523 21,392,308 0.5104 0.00%
2019-12-04 0 0.670 0.660 0.680 0.620 0.730 18,460,000 12,431,800 0.6734 0.507 0.500 0.515 0.470 0.553 24,376,667 0.5100 6.35%
2019-12-03 0 0.630 0.630 0.650 0.630 0.670 11,280,000 7,417,400 0.6576 0.477 0.477 0.492 0.477 0.507 14,895,385 0.4980 -8.70%
2019-12-02 0 0.690 0.690 0.700 0.690 0.750 11,690,000 8,283,100 0.7086 0.523 0.523 0.530 0.523 0.568 15,436,795 0.5366 -5.48%
2019-11-29 0 0.730 0.730 0.740 0.700 0.810 6,920,000 5,137,200 0.7424 0.553 0.553 0.560 0.530 0.613 9,137,949 0.5622 -6.41%
2019-11-28 0 0.780 0.780 0.790 0.670 0.810 11,140,000 8,560,600 0.7685 0.591 0.591 0.598 0.507 0.613 14,710,513 0.5819 9.86%
2019-11-27 0 0.710 0.710 0.720 0.690 0.910 33,620,000 26,571,600 0.7904 0.538 0.538 0.545 0.523 0.689 44,395,641 0.5985 -10.13%
2019-11-26 0 0.790 0.780 0.790 0.590 0.850 44,060,000 30,727,600 0.6974 0.598 0.591 0.598 0.447 0.644 58,181,795 0.5281 36.21%
2019-11-25 0 0.580 0.570 0.580 0.520 0.590 15,620,000 8,719,200 0.5582 0.439 0.432 0.439 0.394 0.447 20,626,410 0.4227 5.45%
2019-11-22 0 0.550 0.540 0.550 0.495 0.560 4,860,000 2,592,900 0.5335 0.417 0.409 0.417 0.375 0.424 6,417,692 0.4040 5.77%
2019-11-21 0 0.520 0.510 0.530 0.480 0.550 3,560,000 1,821,600 0.5117 0.394 0.386 0.401 0.363 0.417 4,701,026 0.3875 -1.89%
2019-11-20 0 0.530 0.520 0.530 0.500 0.630 13,880,000 7,824,000 0.5637 0.401 0.394 0.401 0.379 0.477 18,328,718 0.4269 -1.85%
2019-11-19 0 0.540 0.540 0.550 0.460 0.550 7,000,000 3,581,900 0.5117 0.409 0.409 0.417 0.348 0.417 9,243,590 0.3875 17.39%
2019-11-18 0 0.460 0.460 0.475 0.450 0.485 4,220,000 1,950,900 0.4623 0.348 0.348 0.360 0.341 0.367 5,572,564 0.3501 -1.08%
2019-11-15 0 0.465 0.465 0.475 0.465 0.550 8,760,000 4,355,400 0.4972 0.352 0.352 0.360 0.352 0.417 11,567,692 0.3765 -8.82%
2019-11-14 0 0.510 0.510 0.520 0.510 0.670 23,040,000 13,004,200 0.5644 0.386 0.386 0.394 0.386 0.507 30,424,615 0.4274 -17.74%
2019-11-13 0 0.620 0.620 0.630 0.600 0.760 143,040,000 97,355,000 0.6806 0.470 0.470 0.477 0.454 0.576 188,886,154 0.5154

Webb-site Database - Powered By Linux Group

Back to top