China Science and Education Industry Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01756  2019-11-25    
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 0.630 0.620 0.640 0.630 0.630 72,000 45,360 0.6300 0.630 0.620 0.640 0.630 0.630 72,000 0.6300 0.00%
2026-02-02 0 0.630 0.610 0.630 0.620 0.630 239,000 148,290 0.6205 0.630 0.610 0.630 0.620 0.630 239,000 0.6205 0.00%
2026-01-30 0 0.630 0.620 0.630 0.610 0.630 372,000 230,620 0.6199 0.630 0.620 0.630 0.610 0.630 372,000 0.6199 1.61%
2026-01-29 0 0.620 0.610 0.630 0.620 0.620 105,000 65,100 0.6200 0.620 0.610 0.630 0.620 0.620 105,000 0.6200 0.00%
2026-01-28 0 0.620 0.620 0.630 0.610 0.620 781,000 482,890 0.6183 0.620 0.620 0.630 0.610 0.620 781,000 0.6183 0.00%
2026-01-27 0 0.620 0.610 0.620 0.620 0.630 400,000 250,070 0.6252 0.620 0.610 0.620 0.620 0.630 400,000 0.6252 -1.59%
2026-01-26 0 0.630 0.630 0.640 0.620 0.640 1,037,000 653,350 0.6300 0.630 0.630 0.640 0.620 0.640 1,037,000 0.6300 -1.56%
2026-01-23 0 0.640 0.630 0.640 0.620 0.640 1,543,000 975,000 0.6319 0.640 0.630 0.640 0.620 0.640 1,543,000 0.6319 1.59%
2026-01-22 0 0.630 0.620 0.630 0.620 0.640 198,000 124,630 0.6294 0.630 0.620 0.630 0.620 0.640 198,000 0.6294 -1.56%
2026-01-21 0 0.640 0.630 0.640 0.630 0.650 459,000 293,180 0.6387 0.640 0.630 0.640 0.630 0.650 459,000 0.6387 0.00%
2026-01-20 0 0.640 0.630 0.640 0.640 0.660 716,000 461,140 0.6441 0.640 0.630 0.640 0.640 0.660 716,000 0.6441 -1.54%
2026-01-19 0 0.650 0.640 0.650 0.630 0.650 550,000 352,430 0.6408 0.650 0.640 0.650 0.630 0.650 550,000 0.6408 0.00%
2026-01-16 0 0.650 0.630 0.650 0.630 0.650 980,000 627,000 0.6398 0.650 0.630 0.650 0.630 0.650 980,000 0.6398 0.00%
2026-01-15 0 0.650 0.640 0.650 0.620 0.670 1,329,000 846,150 0.6367 0.650 0.640 0.650 0.620 0.670 1,329,000 0.6367 4.84%
2026-01-14 0 0.620 0.620 0.630 0.610 0.650 1,059,000 660,370 0.6236 0.620 0.620 0.630 0.610 0.650 1,059,000 0.6236 -3.12%
2026-01-13 0 0.640 0.620 0.640 0.630 0.650 641,000 408,890 0.6379 0.640 0.620 0.640 0.630 0.650 641,000 0.6379 0.00%
2026-01-09 0 0.640 0.630 0.650 0.620 0.650 365,000 234,580 0.6427 0.640 0.630 0.650 0.620 0.650 365,000 0.6427 1.59%
2026-01-08 0 0.630 0.610 0.640 0.620 0.650 102,000 63,660 0.6241 0.630 0.610 0.640 0.620 0.650 102,000 0.6241 0.00%
2026-01-07 0 0.630 0.620 0.630 0.620 0.650 164,000 103,850 0.6332 0.630 0.620 0.630 0.620 0.650 164,000 0.6332 0.00%
2026-01-06 0 0.630 0.620 0.630 0.610 0.650 71,000 44,470 0.6263 0.630 0.620 0.630 0.610 0.650 71,000 0.6263 0.00%
2026-01-05 0 0.630 0.610 0.630 0.610 0.650 96,000 60,050 0.6255 0.630 0.610 0.630 0.610 0.650 96,000 0.6255 -1.56%
2025-12-31 0 0.640 0.620 0.640 0.620 0.650 123,000 77,060 0.6265 0.640 0.620 0.640 0.620 0.650 123,000 0.6265 3.23%
2025-12-30 0 0.620 0.610 0.620 0.600 0.620 287,000 175,860 0.6128 0.620 0.610 0.620 0.600 0.620 287,000 0.6128 -1.59%
2025-12-29 0 0.630 0.620 0.630 0.620 0.630 55,000 34,580 0.6287 0.630 0.620 0.630 0.620 0.630 55,000 0.6287 0.00%
2025-12-24 0 0.630 0.630 0.640 0.630 0.650 16,000 10,180 0.6363 0.630 0.630 0.640 0.630 0.650 16,000 0.6363 -3.08%
2025-12-23 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.650 0.650 0.650 2,000 0.6500 3.17%
2025-12-22 0 0.630 0.630 0.640 0.630 0.630 110,000 69,300 0.6300 0.630 0.630 0.640 0.630 0.630 110,000 0.6300 -4.55%
2025-12-19 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2025-12-18 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2025-12-17 0 0.660 0.660 0.710 0.620 0.660 174,000 108,860 0.6256 0.660 0.660 0.710 0.620 0.660 174,000 0.6256 4.76%
2025-12-16 0 0.630 0.620 0.630 0.620 0.650 128,000 80,610 0.6298 0.630 0.620 0.630 0.620 0.650 128,000 0.6298 -3.08%
2025-12-15 0 0.650 0.630 0.650 0.640 0.650 38,000 24,570 0.6466 0.650 0.630 0.650 0.640 0.650 38,000 0.6466 -2.99%
2025-12-12 0 0.670 0.660 0.680 0.650 0.670 190,000 124,420 0.6548 0.670 0.660 0.680 0.650 0.670 190,000 0.6548 0.00%
2025-12-11 0 0.670 0.660 0.690 0.650 0.730 412,000 272,670 0.6618 0.670 0.660 0.690 0.650 0.730 412,000 0.6618 3.08%
2025-12-10 0 0.650 0.650 0.680 0.620 0.650 353,000 227,630 0.6448 0.650 0.650 0.680 0.620 0.650 353,000 0.6448 3.17%
2025-12-09 0 0.630 0.620 0.630 0.620 0.630 376,000 236,340 0.6286 0.630 0.620 0.630 0.620 0.630 376,000 0.6286 -4.55%
2025-12-08 0 0.660 0.610 0.660 0.630 0.660 42,000 26,570 0.6326 0.660 0.610 0.660 0.630 0.660 42,000 0.6326 4.76%
2025-12-05 0 0.630 0.610 0.620 0.620 0.630 308,000 191,270 0.6210 0.630 0.610 0.620 0.620 0.630 308,000 0.6210 -3.08%
2025-12-04 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2025-12-03 0 0.650 0.620 0.650 0.620 0.680 169,000 105,800 0.6260 0.650 0.620 0.650 0.620 0.680 169,000 0.6260 0.00%
2025-12-02 0 0.650 0.610 0.650 0.610 0.660 363,000 224,170 0.6175 0.650 0.610 0.650 0.610 0.660 363,000 0.6175 1.56%
2025-12-01 0 0.640 0.610 0.640 0.620 0.640 6,000 3,740 0.6233 0.640 0.610 0.640 0.620 0.640 6,000 0.6233 0.00%
2025-11-28 0 0.640 0.620 0.640 0.590 0.640 839,000 510,410 0.6084 0.640 0.620 0.640 0.590 0.640 839,000 0.6084 3.23%
2025-11-27 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2025-11-26 0 0.620 0.610 0.620 0.610 0.620 58,000 35,760 0.6166 0.620 0.610 0.620 0.610 0.620 58,000 0.6166 -1.59%
2025-11-25 0 0.630 0.620 0.630 0.610 0.630 704,000 431,500 0.6129 0.630 0.620 0.630 0.610 0.630 704,000 0.6129 0.00%
2025-11-24 0 0.630 0.630 0.640 0.620 0.700 571,000 363,450 0.6365 0.630 0.630 0.640 0.620 0.700 571,000 0.6365 1.61%
2025-11-21 0 0.620 0.580 0.620 0.590 0.670 2,353,000 1,472,100 0.6256 0.620 0.580 0.620 0.590 0.670 2,353,000 0.6256 -8.82%
2025-11-20 0 0.680 0.680 0.690 0.680 0.690 233,000 158,820 0.6816 0.680 0.680 0.690 0.680 0.690 233,000 0.6816 -4.23%
2025-11-19 0 0.710 0.690 0.720 0.680 0.710 80,000 55,310 0.6914 0.710 0.690 0.720 0.680 0.710 80,000 0.6914 -1.39%
2025-11-18 0 0.720 0.710 0.720 0.690 0.720 501,000 359,090 0.7167 0.720 0.710 0.720 0.690 0.720 501,000 0.7167 2.86%
2025-11-17 0 0.700 0.700 0.720 0.680 0.700 97,000 66,840 0.6891 0.700 0.700 0.720 0.680 0.700 97,000 0.6891 0.00%
2025-11-14 0 0.700 0.690 0.700 0.700 0.700 7,000 4,900 0.7000 0.700 0.690 0.700 0.700 0.700 7,000 0.7000 -1.41%
2025-11-13 0 0.710 0.710 0.720 0.700 0.710 118,000 82,940 0.7029 0.710 0.710 0.720 0.700 0.710 118,000 0.7029 0.00%
2025-11-12 0 0.710 0.710 0.720 0.710 0.730 70,000 49,900 0.7129 0.710 0.710 0.720 0.710 0.730 70,000 0.7129 -1.39%
2025-11-11 0 0.720 0.700 0.720 - - 98,000 69,580 0.7100 0.720 0.700 0.720 - - 98,000 0.7100 -1.37%
2025-11-10 0 0.730 0.690 0.730 0.720 0.740 125,000 90,630 0.7250 0.730 0.690 0.730 0.720 0.740 125,000 0.7250 2.82%
2025-11-07 0 0.710 0.690 0.710 0.690 0.730 269,000 192,400 0.7152 0.710 0.690 0.710 0.690 0.730 269,000 0.7152 1.43%
2025-11-06 0 0.700 0.690 0.710 0.700 0.700 2,000 1,400 0.7000 0.700 0.690 0.710 0.700 0.700 2,000 0.7000 1.45%
2025-11-05 0 0.690 0.690 0.700 0.680 0.700 70,000 48,290 0.6899 0.690 0.690 0.700 0.680 0.700 70,000 0.6899 -1.43%
2025-11-04 0 0.700 0.690 0.700 0.680 0.730 742,000 516,940 0.6967 0.700 0.690 0.700 0.680 0.730 742,000 0.6967 -1.41%
2025-11-03 0 0.710 0.700 0.710 0.700 0.720 432,000 310,310 0.7183 0.710 0.700 0.710 0.700 0.720 432,000 0.7183 -1.39%
2025-10-31 0 0.720 0.700 0.720 0.710 0.740 607,000 436,060 0.7184 0.720 0.700 0.720 0.710 0.740 607,000 0.7184 1.41%
2025-10-30 0 0.710 0.700 0.710 0.700 0.720 338,000 239,540 0.7087 0.710 0.700 0.710 0.700 0.720 338,000 0.7087 0.00%
2025-10-28 0 0.710 0.700 0.710 0.710 0.720 77,000 54,710 0.7105 0.710 0.700 0.710 0.710 0.720 77,000 0.7105 -2.74%
2025-10-27 0 0.730 0.730 0.740 0.720 0.730 46,000 33,150 0.7207 0.730 0.730 0.740 0.720 0.730 46,000 0.7207 0.00%
2025-10-24 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2025-10-23 0 0.730 0.730 0.740 0.710 0.760 229,000 169,950 0.7421 0.730 0.730 0.740 0.710 0.760 229,000 0.7421 0.00%
2025-10-22 0 0.730 0.730 0.740 0.730 0.760 238,000 178,840 0.7514 0.730 0.730 0.740 0.730 0.760 238,000 0.7514 0.00%
2025-10-21 0 0.730 0.730 0.750 0.710 0.750 224,000 163,130 0.7283 0.730 0.730 0.750 0.710 0.750 224,000 0.7283 0.00%
2025-10-20 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2025-10-17 0 0.730 0.710 0.730 0.690 0.770 910,000 649,650 0.7139 0.730 0.710 0.730 0.690 0.770 910,000 0.7139 -2.67%
2025-10-16 0 0.750 0.740 0.750 0.730 0.800 358,000 265,380 0.7413 0.750 0.740 0.750 0.730 0.800 358,000 0.7413 -1.32%
2025-10-15 0 0.760 0.740 0.760 0.740 0.780 473,000 368,420 0.7789 0.760 0.740 0.760 0.740 0.780 473,000 0.7789 2.70%
2025-10-14 0 0.740 0.730 0.740 0.720 0.780 869,000 640,510 0.7371 0.740 0.730 0.740 0.720 0.780 869,000 0.7371 -5.13%
2025-10-13 0 0.780 0.760 0.780 0.760 0.790 114,000 88,230 0.7739 0.780 0.760 0.780 0.760 0.790 114,000 0.7739 -1.27%
2025-10-10 0 0.790 0.790 0.800 0.780 0.810 202,000 160,060 0.7924 0.790 0.790 0.800 0.780 0.810 202,000 0.7924 -3.66%
2025-10-09 0 0.820 0.800 0.830 0.810 0.850 79,000 65,800 0.8329 0.820 0.800 0.830 0.810 0.850 79,000 0.8329 1.23%
2025-10-08 0 0.810 0.810 0.820 0.810 0.870 1,362,000 1,123,980 0.8252 0.810 0.810 0.820 0.810 0.870 1,362,000 0.8252 -7.95%
2025-10-06 0 0.880 0.870 0.880 0.860 0.900 61,000 53,460 0.8764 0.880 0.870 0.880 0.860 0.900 61,000 0.8764 -1.12%
2025-10-03 0 0.890 0.820 0.890 0.860 0.930 1,258,000 1,126,580 0.8955 0.890 0.820 0.890 0.860 0.930 1,258,000 0.8955 -1.11%
2025-10-02 0 0.900 0.890 0.900 0.800 0.940 1,914,000 1,684,090 0.8799 0.900 0.890 0.900 0.800 0.940 1,914,000 0.8799 7.14%
2025-09-30 0 0.840 0.820 0.840 0.840 0.850 555,000 466,560 0.8406 0.840 0.820 0.840 0.840 0.850 555,000 0.8406 0.00%
2025-09-29 0 0.840 0.830 0.840 0.760 0.850 1,551,000 1,270,720 0.8193 0.840 0.830 0.840 0.760 0.850 1,551,000 0.8193 9.09%
2025-09-26 0 0.770 0.750 0.770 0.760 0.770 298,000 227,720 0.7642 0.770 0.750 0.770 0.760 0.770 298,000 0.7642 0.00%
2025-09-25 0 0.770 0.750 0.770 0.740 0.780 548,000 416,590 0.7602 0.770 0.750 0.770 0.740 0.780 548,000 0.7602 1.32%
2025-09-24 0 0.760 0.750 0.770 0.750 0.800 666,000 512,510 0.7695 0.760 0.750 0.770 0.750 0.800 666,000 0.7695 -5.00%
2025-09-23 0 0.800 0.780 0.800 0.780 0.820 171,000 136,890 0.8005 0.800 0.780 0.800 0.780 0.820 171,000 0.8005 -2.44%
2025-09-22 0 0.820 0.790 0.820 0.790 0.870 1,409,000 1,183,190 0.8397 0.820 0.790 0.820 0.790 0.870 1,409,000 0.8397 -2.38%
2025-09-19 0 0.840 0.800 0.840 0.800 0.860 760,000 621,090 0.8172 0.840 0.800 0.840 0.800 0.860 760,000 0.8172 0.00%
2025-09-18 0 0.840 0.830 0.840 0.790 0.930 4,576,000 3,834,690 0.8380 0.840 0.830 0.840 0.790 0.930 4,576,000 0.8380 -9.68%
2025-09-17 0 0.930 0.910 0.930 0.710 0.940 8,889,000 7,570,870 0.8517 0.930 0.910 0.930 0.710 0.940 8,889,000 0.8517 30.99%
2025-09-16 0 0.710 0.680 0.710 0.690 0.730 1,369,000 958,720 0.7003 0.710 0.680 0.710 0.690 0.730 1,369,000 0.7003 0.00%
2025-09-15 0 0.710 0.700 0.710 0.650 0.710 3,187,000 2,193,570 0.6883 0.710 0.700 0.710 0.650 0.710 3,187,000 0.6883 4.41%
2025-09-12 0 0.680 0.670 0.680 0.600 0.700 4,644,000 3,041,130 0.6549 0.680 0.670 0.680 0.600 0.700 4,644,000 0.6549 11.48%
2025-09-11 0 0.610 0.600 0.610 0.600 0.610 1,147,000 698,410 0.6089 0.610 0.600 0.610 0.600 0.610 1,147,000 0.6089 1.67%
2025-09-10 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2025-09-09 0 0.610 0.600 0.610 0.600 0.610 613,000 368,090 0.6005 0.610 0.600 0.610 0.600 0.610 613,000 0.6005 1.67%
2025-09-08 0 0.600 0.590 0.600 0.590 0.600 664,000 392,320 0.5908 0.600 0.590 0.600 0.590 0.600 664,000 0.5908 0.00%
2025-09-05 0 0.600 0.590 0.600 0.580 0.600 395,000 233,040 0.5900 0.600 0.590 0.600 0.580 0.600 395,000 0.5900 0.00%
2025-09-04 0 0.600 0.580 0.600 0.570 0.600 1,860,000 1,079,970 0.5806 0.600 0.580 0.600 0.570 0.600 1,860,000 0.5806 -1.64%
2025-09-03 0 0.610 0.600 0.610 0.590 0.610 104,000 62,470 0.6007 0.610 0.600 0.610 0.590 0.610 104,000 0.6007 0.00%
2025-09-02 0 0.610 0.590 0.610 0.590 0.610 17,000 10,280 0.6047 0.610 0.590 0.610 0.590 0.610 17,000 0.6047 0.00%
2025-09-01 0 0.610 0.600 0.610 0.600 0.610 444,000 270,280 0.6087 0.610 0.600 0.610 0.600 0.610 444,000 0.6087 -1.61%
2025-08-29 0 0.620 0.590 0.620 0.590 0.610 1,407,000 845,970 0.6013 0.620 0.590 0.620 0.590 0.610 1,407,000 0.6013 5.08%
2025-08-28 0 0.590 0.580 0.590 0.580 0.590 1,100,000 639,600 0.5815 0.590 0.580 0.590 0.580 0.590 1,100,000 0.5815 -1.67%
2025-08-27 0 0.600 0.580 0.600 0.580 0.600 427,000 250,900 0.5876 0.600 0.580 0.600 0.580 0.600 427,000 0.5876 0.00%
2025-08-26 0 0.600 0.590 0.600 0.590 0.600 412,000 243,130 0.5901 0.600 0.590 0.600 0.590 0.600 412,000 0.5901 0.00%
2025-08-25 0 0.600 0.590 0.600 0.590 0.600 146,000 87,040 0.5962 0.600 0.590 0.600 0.590 0.600 146,000 0.5962 0.00%
2025-08-22 0 0.600 0.600 0.610 0.590 0.600 796,000 473,270 0.5946 0.600 0.600 0.610 0.590 0.600 796,000 0.5946 1.69%
2025-08-21 0 0.590 0.580 0.590 0.570 0.590 1,125,000 654,340 0.5816 0.590 0.580 0.590 0.570 0.590 1,125,000 0.5816 0.00%
2025-08-20 0 0.590 0.580 0.600 0.590 0.600 300,000 177,010 0.5900 0.590 0.580 0.600 0.590 0.600 300,000 0.5900 -1.67%
2025-08-19 0 0.600 0.590 0.600 0.590 0.600 170,000 100,380 0.5905 0.600 0.590 0.600 0.590 0.600 170,000 0.5905 0.00%
2025-08-18 0 0.600 0.590 0.600 0.590 0.600 1,113,000 661,590 0.5944 0.600 0.590 0.600 0.590 0.600 1,113,000 0.5944 1.69%
2025-08-15 0 0.590 0.580 0.590 0.580 0.590 140,000 81,570 0.5826 0.590 0.580 0.590 0.580 0.590 140,000 0.5826 0.00%
2025-08-14 0 0.590 0.570 0.590 0.570 0.590 1,043,000 603,830 0.5789 0.590 0.570 0.590 0.570 0.590 1,043,000 0.5789 0.00%
2025-08-13 0 0.590 0.580 0.590 0.580 0.600 917,000 541,200 0.5902 0.590 0.580 0.590 0.580 0.600 917,000 0.5902 0.00%
2025-08-12 0 0.590 0.580 0.590 0.570 0.610 1,199,000 691,490 0.5767 0.590 0.580 0.590 0.570 0.610 1,199,000 0.5767 0.00%
2025-08-11 0 0.590 0.590 0.600 0.570 0.630 2,006,000 1,189,150 0.5928 0.590 0.590 0.600 0.570 0.630 2,006,000 0.5928 -6.35%
2025-08-08 0 0.630 0.620 0.630 0.620 0.630 93,000 57,670 0.6201 0.630 0.620 0.630 0.620 0.630 93,000 0.6201 3.28%
2025-08-07 0 0.610 0.610 0.630 0.610 0.630 151,000 93,850 0.6215 0.610 0.610 0.630 0.610 0.630 151,000 0.6215 0.00%
2025-08-06 0 0.610 0.610 0.630 0.610 0.630 109,000 67,870 0.6227 0.610 0.610 0.630 0.610 0.630 109,000 0.6227 0.00%
2025-08-05 0 0.610 0.610 0.630 0.600 0.630 2,464,000 1,514,850 0.6148 0.610 0.610 0.630 0.600 0.630 2,464,000 0.6148 1.67%
2025-08-04 0 0.600 0.600 0.610 0.590 0.600 248,000 147,200 0.5935 0.600 0.600 0.610 0.590 0.600 248,000 0.5935 1.69%
2025-08-01 0 0.590 0.590 0.600 0.590 0.600 354,000 209,990 0.5932 0.590 0.590 0.600 0.590 0.600 354,000 0.5932 0.00%
2025-07-31 0 0.590 0.590 0.610 0.590 0.600 853,000 511,790 0.6000 0.590 0.590 0.610 0.590 0.600 853,000 0.6000 -1.67%
2025-07-30 0 0.600 0.600 0.610 0.590 0.610 315,000 190,100 0.6035 0.600 0.600 0.610 0.590 0.610 315,000 0.6035 0.00%
2025-07-29 0 0.600 0.600 0.610 0.600 0.610 751,000 456,590 0.6080 0.600 0.600 0.610 0.600 0.610 751,000 0.6080 0.00%
2025-07-28 0 0.600 0.600 0.610 0.580 0.610 1,425,000 851,430 0.5975 0.600 0.600 0.610 0.580 0.610 1,425,000 0.5975 3.45%
2025-07-25 0 0.580 0.580 0.600 0.580 0.590 881,000 511,650 0.5808 0.580 0.580 0.600 0.580 0.590 881,000 0.5808 0.00%
2025-07-24 0 0.580 0.580 0.600 0.570 0.600 2,453,000 1,424,060 0.5805 0.580 0.580 0.600 0.570 0.600 2,453,000 0.5805 -1.69%
2025-07-23 0 0.590 0.590 0.610 0.590 0.610 1,250,000 749,450 0.5996 0.590 0.590 0.610 0.590 0.610 1,250,000 0.5996 1.72%
2025-07-22 0 0.580 0.580 0.590 0.580 0.590 1,004,000 589,810 0.5875 0.580 0.580 0.590 0.580 0.590 1,004,000 0.5875 1.75%
2025-07-21 0 0.570 0.570 0.610 0.570 0.640 3,271,000 1,938,650 0.5927 0.570 0.570 0.610 0.570 0.640 3,271,000 0.5927 0.00%
2025-07-18 0 0.570 0.570 0.590 0.570 0.640 2,055,000 1,225,900 0.5965 0.570 0.570 0.590 0.570 0.640 2,055,000 0.5965 -8.06%
2025-07-17 0 0.620 0.620 0.640 0.620 0.640 188,000 118,680 0.6313 0.620 0.620 0.640 0.620 0.640 188,000 0.6313 0.00%
2025-07-16 0 0.620 0.610 0.620 0.600 0.660 1,235,000 795,070 0.6438 0.620 0.610 0.620 0.600 0.660 1,235,000 0.6438 -1.59%
2025-07-15 0 0.630 0.630 0.640 0.610 0.630 195,000 122,790 0.6297 0.630 0.630 0.640 0.610 0.630 195,000 0.6297 -1.56%
2025-07-14 0 0.640 0.630 0.640 0.630 0.640 559,000 357,170 0.6389 0.640 0.630 0.640 0.630 0.640 559,000 0.6389 0.00%
2025-07-11 0 0.640 0.620 0.640 0.630 0.640 718,000 457,340 0.6370 0.640 0.620 0.640 0.630 0.640 718,000 0.6370 0.00%
2025-07-10 0 0.640 0.630 0.640 0.630 0.640 1,212,000 772,440 0.6373 0.640 0.630 0.640 0.630 0.640 1,212,000 0.6373 1.59%
2025-07-09 0 0.630 0.630 0.640 0.610 0.650 2,191,000 1,355,840 0.6188 0.630 0.630 0.640 0.610 0.650 2,191,000 0.6188 3.28%
2025-07-08 0 0.610 0.610 0.620 0.590 0.610 1,834,000 1,109,260 0.6048 0.610 0.610 0.620 0.590 0.610 1,834,000 0.6048 1.67%
2025-07-07 0 0.600 0.590 0.600 0.590 0.610 792,000 476,910 0.6022 0.600 0.590 0.600 0.590 0.610 792,000 0.6022 0.00%
2025-07-04 0 0.600 0.600 0.610 0.600 0.610 66,000 39,660 0.6009 0.600 0.600 0.610 0.600 0.610 66,000 0.6009 1.69%
2025-07-03 0 0.590 0.590 0.600 0.590 0.600 329,000 197,330 0.5998 0.590 0.590 0.600 0.590 0.600 329,000 0.5998 0.00%
2025-07-02 0 0.590 0.590 0.600 0.590 0.600 1,137,000 682,150 0.6000 0.590 0.590 0.600 0.590 0.600 1,137,000 0.6000 0.00%
2025-06-30 0 0.590 0.590 0.600 0.590 0.600 1,130,000 677,500 0.5996 0.590 0.590 0.600 0.590 0.600 1,130,000 0.5996 -3.28%
2025-06-27 0 0.610 0.600 0.610 0.600 0.610 48,000 28,820 0.6004 0.610 0.600 0.610 0.600 0.610 48,000 0.6004 1.67%
2025-06-26 0 0.600 0.600 0.610 0.600 0.610 807,000 492,200 0.6099 0.600 0.600 0.610 0.600 0.610 807,000 0.6099 0.00%
2025-06-25 0 0.600 0.600 0.610 0.590 0.600 495,000 296,560 0.5991 0.600 0.600 0.610 0.590 0.600 495,000 0.5991 0.00%
2025-06-24 0 0.600 0.590 0.600 0.580 0.600 301,000 177,800 0.5907 0.600 0.590 0.600 0.580 0.600 301,000 0.5907 3.45%
2025-06-23 0 0.580 0.580 0.590 0.580 0.590 221,000 130,370 0.5899 0.580 0.580 0.590 0.580 0.590 221,000 0.5899 -1.69%
2025-06-20 0 0.590 0.590 0.600 0.590 0.610 1,843,000 1,092,950 0.5930 0.590 0.590 0.600 0.590 0.610 1,843,000 0.5930 1.72%
2025-06-19 0 0.580 0.580 0.590 0.580 0.590 676,000 397,460 0.5880 0.580 0.580 0.590 0.580 0.590 676,000 0.5880 -1.69%
2025-06-18 0 0.590 0.590 0.600 0.580 0.590 125,000 73,670 0.5894 0.590 0.590 0.600 0.580 0.590 125,000 0.5894 0.00%
2025-06-17 0 0.590 0.580 0.600 0.580 0.590 211,000 123,740 0.5864 0.590 0.580 0.600 0.580 0.590 211,000 0.5864 0.00%
2025-06-16 0 0.590 0.580 0.590 0.580 0.600 268,000 157,830 0.5889 0.590 0.580 0.590 0.580 0.600 268,000 0.5889 1.72%
2025-06-13 0 0.580 0.580 0.600 0.580 0.590 146,000 85,510 0.5857 0.580 0.580 0.600 0.580 0.590 146,000 0.5857 0.00%
2025-06-12 0 0.580 0.580 0.600 0.580 0.610 656,000 392,230 0.5979 0.580 0.580 0.600 0.580 0.610 656,000 0.5979 -1.69%
2025-06-11 0 0.590 0.590 0.600 0.580 0.590 22,000 12,910 0.5868 0.590 0.590 0.600 0.580 0.590 22,000 0.5868 0.00%
2025-06-10 0 0.590 0.570 0.590 0.570 0.590 2,309,000 1,339,400 0.5801 0.590 0.570 0.590 0.570 0.590 2,309,000 0.5801 1.72%
2025-06-09 0 0.580 0.580 0.590 0.570 0.590 567,000 329,210 0.5806 0.580 0.580 0.590 0.570 0.590 567,000 0.5806 0.00%
2025-06-06 0 0.580 0.580 0.590 0.580 0.590 50,000 29,240 0.5848 0.580 0.580 0.590 0.580 0.590 50,000 0.5848 1.75%
2025-06-05 0 0.570 0.570 0.590 0.570 0.590 1,085,000 628,040 0.5788 0.570 0.570 0.590 0.570 0.590 1,085,000 0.5788 -1.72%
2025-06-04 0 0.580 0.580 0.590 0.570 0.580 1,778,000 1,031,050 0.5799 0.580 0.580 0.590 0.570 0.580 1,778,000 0.5799 0.00%
2025-06-03 0 0.580 0.580 0.590 0.560 0.590 484,000 282,200 0.5831 0.580 0.580 0.590 0.560 0.590 484,000 0.5831 1.75%
2025-06-02 0 0.570 0.570 0.580 0.560 0.580 211,000 122,300 0.5796 0.570 0.570 0.580 0.560 0.580 211,000 0.5796 -1.72%
2025-05-30 0 0.580 0.580 0.600 0.570 0.590 1,236,000 711,830 0.5759 0.580 0.580 0.600 0.570 0.590 1,236,000 0.5759 1.75%
2025-05-29 0 0.570 0.570 0.580 0.550 0.580 697,000 400,820 0.5751 0.570 0.570 0.580 0.550 0.580 697,000 0.5751 1.79%
2025-05-28 0 0.560 0.560 0.570 0.550 0.570 1,006,000 559,520 0.5562 0.560 0.560 0.570 0.550 0.570 1,006,000 0.5562 -1.75%
2025-05-27 0 0.570 0.560 0.570 0.560 0.570 67,000 37,670 0.5622 0.570 0.560 0.570 0.560 0.570 67,000 0.5622 1.79%
2025-05-26 0 0.560 0.560 0.580 0.560 0.580 725,000 413,300 0.5701 0.560 0.560 0.580 0.560 0.580 725,000 0.5701 -1.75%
2025-05-23 0 0.570 0.570 0.600 0.560 0.600 668,000 395,090 0.5915 0.570 0.570 0.600 0.560 0.600 668,000 0.5915 0.00%
2025-05-22 0 0.570 0.570 0.580 0.570 0.580 472,000 273,730 0.5799 0.570 0.570 0.580 0.570 0.580 472,000 0.5799 -1.72%
2025-05-21 0 0.580 0.570 0.580 0.560 0.580 900,000 508,120 0.5646 0.580 0.570 0.580 0.560 0.580 900,000 0.5646 1.75%
2025-05-20 0 0.570 0.560 0.570 0.550 0.570 258,000 145,060 0.5622 0.570 0.560 0.570 0.550 0.570 258,000 0.5622 -1.72%
2025-05-19 0 0.580 0.570 0.580 0.560 0.580 525,000 299,450 0.5704 0.580 0.570 0.580 0.560 0.580 525,000 0.5704 -1.69%
2025-05-16 0 0.590 0.590 0.600 0.570 0.600 117,000 69,790 0.5965 0.590 0.590 0.600 0.570 0.600 117,000 0.5965 0.00%
2025-05-15 0 0.590 0.580 0.590 0.570 0.590 26,000 15,060 0.5792 0.590 0.580 0.590 0.570 0.590 26,000 0.5792 -1.67%
2025-05-14 0 0.600 0.580 0.600 0.580 0.600 389,000 230,890 0.5935 0.600 0.580 0.600 0.580 0.600 389,000 0.5935 1.69%
2025-05-13 0 0.590 0.570 0.590 0.570 0.590 184,000 106,840 0.5807 0.590 0.570 0.590 0.570 0.590 184,000 0.5807 1.72%
2025-05-12 0 0.580 0.580 0.590 0.560 0.580 264,000 149,360 0.5658 0.580 0.580 0.590 0.560 0.580 264,000 0.5658 1.75%
2025-05-09 0 0.570 0.550 0.570 0.550 0.570 243,000 136,320 0.5610 0.570 0.550 0.570 0.550 0.570 243,000 0.5610 1.79%
2025-05-08 0 0.560 0.550 0.560 0.550 0.560 25,000 13,860 0.5544 0.560 0.550 0.560 0.550 0.560 25,000 0.5544 1.82%
2025-05-07 0 0.550 0.540 0.560 0.540 0.560 790,000 436,650 0.5527 0.550 0.540 0.560 0.540 0.560 790,000 0.5527 -1.79%
2025-05-06 0 0.560 0.550 0.560 0.540 0.560 460,000 253,300 0.5507 0.560 0.550 0.560 0.540 0.560 460,000 0.5507 1.82%
2025-05-02 0 0.550 0.540 0.560 0.540 0.550 339,000 184,870 0.5453 0.550 0.540 0.560 0.540 0.550 339,000 0.5453 -1.79%
2025-04-30 0 0.560 0.550 0.560 0.550 0.560 145,000 79,930 0.5512 0.560 0.550 0.560 0.550 0.560 145,000 0.5512 0.00%
2025-04-29 0 0.560 0.550 0.560 0.550 0.580 631,000 352,650 0.5589 0.560 0.550 0.560 0.550 0.580 631,000 0.5589 1.82%
2025-04-28 0 0.550 0.550 0.560 0.540 0.560 269,000 149,700 0.5565 0.550 0.550 0.560 0.540 0.560 269,000 0.5565 -1.79%
2025-04-25 0 0.560 0.560 0.570 0.560 0.570 281,000 158,560 0.5643 0.560 0.560 0.570 0.560 0.570 281,000 0.5643 0.00%
2025-04-24 0 0.560 0.550 0.560 0.550 0.560 365,000 202,730 0.5554 0.560 0.550 0.560 0.550 0.560 365,000 0.5554 -1.75%
2025-04-23 0 0.570 0.560 0.570 0.550 0.570 579,000 324,210 0.5599 0.570 0.560 0.570 0.550 0.570 579,000 0.5599 0.00%
2025-04-22 0 0.570 0.550 0.570 0.540 0.570 485,000 271,370 0.5595 0.570 0.550 0.570 0.540 0.570 485,000 0.5595 1.79%
2025-04-17 0 0.560 0.550 0.560 0.550 0.590 1,456,000 815,740 0.5603 0.560 0.550 0.560 0.550 0.590 1,456,000 0.5603 0.00%
2025-04-16 0 0.560 0.540 0.560 0.550 0.560 498,000 276,180 0.5546 0.560 0.540 0.560 0.550 0.560 498,000 0.5546 -1.75%
2025-04-15 0 0.570 0.570 0.580 0.560 0.580 961,000 547,750 0.5700 0.570 0.570 0.580 0.560 0.580 961,000 0.5700 -1.72%
2025-04-14 0 0.580 0.580 0.590 0.580 0.580 141,000 81,780 0.5800 0.580 0.580 0.590 0.580 0.580 141,000 0.5800 1.75%
2025-04-11 0 0.570 0.560 0.570 0.560 0.570 178,000 101,350 0.5694 0.570 0.560 0.570 0.560 0.570 178,000 0.5694 -1.72%
2025-04-10 0 0.580 0.560 0.580 0.570 0.590 257,000 148,810 0.5790 0.580 0.560 0.580 0.570 0.590 257,000 0.5790 1.75%
2025-04-09 0 0.570 0.550 0.570 0.520 0.610 1,293,000 712,910 0.5514 0.570 0.550 0.570 0.520 0.610 1,293,000 0.5514 5.56%
2025-04-08 0 0.540 0.540 0.550 0.530 0.540 293,000 158,160 0.5398 0.540 0.540 0.550 0.530 0.540 293,000 0.5398 1.89%
2025-04-07 0 0.530 0.520 0.550 0.520 0.580 2,351,000 1,306,650 0.5558 0.530 0.520 0.550 0.520 0.580 2,351,000 0.5558 -11.67%
2025-04-03 0 0.600 0.590 0.600 0.590 0.610 575,000 344,060 0.5984 0.600 0.590 0.600 0.590 0.610 575,000 0.5984 -1.64%
2025-04-02 0 0.610 0.610 0.620 0.610 0.620 356,000 218,670 0.6142 0.610 0.610 0.620 0.610 0.620 356,000 0.6142 -1.61%
2025-04-01 0 0.620 0.610 0.620 0.610 0.630 423,000 262,380 0.6203 0.620 0.610 0.620 0.610 0.630 423,000 0.6203 0.00%
2025-03-31 0 0.620 0.620 0.630 0.620 0.630 82,000 50,960 0.6215 0.620 0.620 0.630 0.620 0.630 82,000 0.6215 -3.12%
2025-03-28 0 0.640 0.630 0.640 0.620 0.640 296,000 188,980 0.6384 0.640 0.630 0.640 0.620 0.640 296,000 0.6384 1.59%
2025-03-27 0 0.630 0.630 0.640 0.620 0.640 816,000 509,340 0.6242 0.630 0.630 0.640 0.620 0.640 816,000 0.6242 5.00%
2025-03-26 0 0.600 0.590 0.600 0.580 0.600 966,000 573,500 0.5937 0.600 0.590 0.600 0.580 0.600 966,000 0.5937 1.69%
2025-03-25 0 0.590 0.590 0.600 0.590 0.610 305,000 180,310 0.5912 0.590 0.590 0.600 0.590 0.610 305,000 0.5912 -3.28%
2025-03-24 0 0.610 0.590 0.610 0.590 0.620 825,000 495,490 0.6006 0.610 0.590 0.610 0.590 0.620 825,000 0.6006 3.39%
2025-03-21 0 0.590 0.590 0.610 0.590 0.610 545,000 322,850 0.5924 0.590 0.590 0.610 0.590 0.610 545,000 0.5924 -3.28%
2025-03-20 0 0.610 0.610 0.620 0.590 0.630 186,000 111,460 0.5992 0.610 0.610 0.620 0.590 0.630 186,000 0.5992 -3.17%
2025-03-19 0 0.630 0.610 0.630 0.610 0.630 62,000 38,920 0.6277 0.630 0.610 0.630 0.610 0.630 62,000 0.6277 0.00%
2025-03-18 0 0.630 0.620 0.630 0.630 0.650 380,000 240,510 0.6329 0.630 0.620 0.630 0.630 0.650 380,000 0.6329 0.00%
2025-03-17 0 0.630 0.630 0.640 0.610 0.630 627,000 390,000 0.6220 0.630 0.630 0.640 0.610 0.630 627,000 0.6220 1.61%
2025-03-14 0 0.620 0.610 0.620 0.600 0.620 612,000 368,260 0.6017 0.620 0.610 0.620 0.600 0.620 612,000 0.6017 5.08%
2025-03-13 0 0.590 0.580 0.600 0.580 0.600 279,000 164,980 0.5913 0.590 0.580 0.600 0.580 0.600 279,000 0.5913 0.00%
2025-03-12 0 0.590 0.580 0.600 0.580 0.600 128,000 76,230 0.5955 0.590 0.580 0.600 0.580 0.600 128,000 0.5955 0.00%
2025-03-11 0 0.590 0.590 0.610 0.570 0.600 1,787,000 1,056,720 0.5913 0.590 0.590 0.610 0.570 0.600 1,787,000 0.5913 -3.28%
2025-03-10 0 0.610 0.590 0.610 0.590 0.610 276,000 165,990 0.6014 0.610 0.590 0.610 0.590 0.610 276,000 0.6014 0.00%
2025-03-07 0 0.610 0.600 0.610 0.590 0.610 319,000 191,280 0.5996 0.610 0.600 0.610 0.590 0.610 319,000 0.5996 1.67%
2025-03-06 0 0.600 0.590 0.600 0.580 0.600 128,000 76,460 0.5973 0.600 0.590 0.600 0.580 0.600 128,000 0.5973 0.00%
2025-03-05 0 0.600 0.590 0.600 0.590 0.600 240,000 143,980 0.5999 0.600 0.590 0.600 0.590 0.600 240,000 0.5999 1.69%
2025-03-04 0 0.590 0.590 0.620 0.590 0.600 76,000 44,860 0.5903 0.590 0.590 0.620 0.590 0.600 76,000 0.5903 -1.67%
2025-03-03 0 0.600 0.590 0.610 0.600 0.600 14,000 8,390 0.5993 0.600 0.590 0.610 0.600 0.600 14,000 0.5993 -1.64%
2025-02-28 0 0.610 0.580 0.610 0.590 0.610 100,000 59,330 0.5933 0.610 0.580 0.610 0.590 0.610 100,000 0.5933 -1.61%
2025-02-27 0 0.620 0.580 0.620 0.580 0.620 945,000 559,170 0.5917 0.620 0.580 0.620 0.580 0.620 945,000 0.5917 0.00%
2025-02-26 0 0.620 0.620 0.630 0.600 0.620 143,000 88,030 0.6156 0.620 0.620 0.630 0.600 0.620 143,000 0.6156 3.33%
2025-02-25 0 0.600 0.590 0.600 0.580 0.600 462,000 275,610 0.5966 0.600 0.590 0.600 0.580 0.600 462,000 0.5966 -3.23%
2025-02-24 0 0.620 0.600 0.620 0.580 0.620 1,701,000 1,009,450 0.5934 0.620 0.600 0.620 0.580 0.620 1,701,000 0.5934 -1.59%
2025-02-21 0 0.630 0.620 0.630 0.610 0.630 366,000 227,080 0.6204 0.630 0.620 0.630 0.610 0.630 366,000 0.6204 -1.56%
2025-02-20 0 0.640 0.620 0.640 0.620 0.640 201,000 125,110 0.6224 0.640 0.620 0.640 0.620 0.640 201,000 0.6224 0.00%
2025-02-19 0 0.640 0.630 0.640 0.630 0.640 135,000 85,260 0.6316 0.640 0.630 0.640 0.630 0.640 135,000 0.6316 1.59%
2025-02-18 0 0.630 0.620 0.630 0.610 0.630 971,000 603,370 0.6214 0.630 0.620 0.630 0.610 0.630 971,000 0.6214 -1.56%
2025-02-17 0 0.640 0.620 0.640 0.600 0.650 1,285,000 799,920 0.6225 0.640 0.620 0.640 0.600 0.650 1,285,000 0.6225 -3.03%
2025-02-14 0 0.660 0.640 0.660 0.640 0.660 617,000 400,190 0.6486 0.660 0.640 0.660 0.640 0.660 617,000 0.6486 1.54%
2025-02-13 0 0.650 0.640 0.650 0.650 0.670 116,000 76,180 0.6567 0.650 0.640 0.650 0.650 0.670 116,000 0.6567 -1.52%
2025-02-12 0 0.660 0.660 0.670 0.640 0.660 343,000 224,390 0.6542 0.660 0.660 0.670 0.640 0.660 343,000 0.6542 0.00%
2025-02-11 0 0.660 0.650 0.660 0.650 0.670 708,000 461,890 0.6524 0.660 0.650 0.660 0.650 0.670 708,000 0.6524 -1.49%
2025-02-10 0 0.670 0.660 0.670 0.660 0.670 267,000 176,230 0.6600 0.670 0.660 0.670 0.660 0.670 267,000 0.6600 0.00%
2025-02-07 0 0.670 0.660 0.670 0.650 0.700 163,000 107,670 0.6606 0.670 0.660 0.670 0.650 0.700 163,000 0.6606 -1.47%
2025-02-06 0 0.680 0.670 0.680 0.670 0.680 264,000 178,510 0.6762 0.680 0.670 0.680 0.670 0.680 264,000 0.6762 1.49%
2025-02-05 0 0.670 0.650 0.670 0.660 0.670 45,000 29,710 0.6602 0.670 0.650 0.670 0.660 0.670 45,000 0.6602 0.00%
2025-02-04 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-02-03 0 0.670 0.650 0.680 0.660 0.670 35,000 23,280 0.6651 0.670 0.650 0.680 0.660 0.670 35,000 0.6651 0.00%
2025-01-28 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-01-27 0 0.670 0.650 0.680 0.650 0.680 10,000 6,630 0.6630 0.670 0.650 0.680 0.650 0.680 10,000 0.6630 -1.47%
2025-01-24 0 0.680 0.660 0.680 0.640 0.680 268,000 174,850 0.6524 0.680 0.660 0.680 0.640 0.680 268,000 0.6524 0.00%
2025-01-23 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2025-01-22 0 0.680 0.660 0.680 0.640 0.680 260,000 169,070 0.6503 0.680 0.660 0.680 0.640 0.680 260,000 0.6503 1.49%
2025-01-21 0 0.670 0.650 0.670 0.640 0.670 87,000 57,420 0.6600 0.670 0.650 0.670 0.640 0.670 87,000 0.6600 -1.47%
2025-01-20 0 0.680 0.670 0.680 0.670 0.680 146,000 98,770 0.6765 0.680 0.670 0.680 0.670 0.680 146,000 0.6765 1.49%
2025-01-17 0 0.670 0.660 0.670 0.670 0.670 52,000 34,840 0.6700 0.670 0.660 0.670 0.670 0.670 52,000 0.6700 1.52%
2025-01-16 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.650 0.660 0.660 0.660 4,000 0.6600 1.54%
2025-01-15 0 0.650 0.640 0.650 0.640 0.650 80,000 52,250 0.6531 0.650 0.640 0.650 0.640 0.650 80,000 0.6531 -1.52%
2025-01-14 0 0.660 0.630 0.660 0.660 0.660 70,000 46,200 0.6600 0.660 0.630 0.660 0.660 0.660 70,000 0.6600 0.00%
2025-01-13 0 0.660 0.640 0.660 0.630 0.660 331,000 212,970 0.6434 0.660 0.640 0.660 0.630 0.660 331,000 0.6434 -1.49%
2025-01-10 0 0.670 0.660 0.670 0.650 0.670 583,000 389,640 0.6683 0.670 0.660 0.670 0.650 0.670 583,000 0.6683 -1.47%
2025-01-09 0 0.680 0.660 0.680 0.660 0.680 72,000 48,240 0.6700 0.680 0.660 0.680 0.660 0.680 72,000 0.6700 0.00%
2025-01-08 0 0.680 0.660 0.680 0.660 0.690 105,000 70,710 0.6734 0.680 0.660 0.680 0.660 0.690 105,000 0.6734 1.49%
2025-01-07 0 0.670 0.670 0.680 0.650 0.670 347,000 230,320 0.6637 0.670 0.670 0.680 0.650 0.670 347,000 0.6637 1.52%
2025-01-06 0 0.660 0.650 0.660 0.650 0.680 154,000 101,600 0.6597 0.660 0.650 0.660 0.650 0.680 154,000 0.6597 -2.94%
2025-01-03 0 0.680 0.650 0.680 0.670 0.680 111,000 74,380 0.6701 0.680 0.650 0.680 0.670 0.680 111,000 0.6701 1.49%
2025-01-02 0 0.670 0.650 0.670 0.650 0.670 153,000 99,990 0.6535 0.670 0.650 0.670 0.650 0.670 153,000 0.6535 -2.90%
2024-12-31 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2024-12-30 0 0.690 0.660 0.690 0.660 0.690 237,000 156,660 0.6610 0.690 0.660 0.690 0.660 0.690 237,000 0.6610 4.55%
2024-12-27 0 0.660 0.650 0.660 0.660 0.660 93,000 61,380 0.6600 0.660 0.650 0.660 0.660 0.660 93,000 0.6600 -1.49%
2024-12-24 0 0.670 0.660 0.670 0.660 0.670 41,000 27,310 0.6661 0.670 0.660 0.670 0.660 0.670 41,000 0.6661 0.00%
2024-12-23 0 0.670 0.660 0.670 0.650 0.680 462,000 305,940 0.6622 0.670 0.660 0.670 0.650 0.680 462,000 0.6622 -1.47%
2024-12-20 0 0.680 0.660 0.680 0.640 0.690 1,922,000 1,295,470 0.6740 0.680 0.660 0.680 0.640 0.690 1,922,000 0.6740 4.62%
2024-12-19 0 0.650 0.630 0.650 0.630 0.650 769,000 492,540 0.6405 0.650 0.630 0.650 0.630 0.650 769,000 0.6405 3.17%
2024-12-18 0 0.630 0.630 0.640 0.630 0.650 174,000 109,960 0.6320 0.630 0.630 0.640 0.630 0.650 174,000 0.6320 0.00%
2024-12-17 0 0.630 0.590 0.620 0.590 0.630 889,000 548,800 0.6173 0.630 0.590 0.620 0.590 0.630 889,000 0.6173 1.61%
2024-12-16 0 0.620 0.580 0.620 0.600 0.620 27,000 16,220 0.6007 0.620 0.580 0.620 0.600 0.620 27,000 0.6007 3.33%
2024-12-13 0 0.600 0.580 0.600 0.570 0.630 611,000 363,480 0.5949 0.600 0.580 0.600 0.570 0.630 611,000 0.5949 1.69%
2024-12-12 0 0.590 0.570 0.590 0.560 0.590 5,000 2,830 0.5660 0.590 0.570 0.590 0.560 0.590 5,000 0.5660 0.00%
2024-12-11 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2024-12-10 0 0.590 0.580 0.590 0.570 0.590 129,000 75,050 0.5818 0.590 0.580 0.590 0.570 0.590 129,000 0.5818 -1.67%
2024-12-09 0 0.600 0.580 0.600 0.570 0.600 5,000 2,880 0.5760 0.600 0.580 0.600 0.570 0.600 5,000 0.5760 0.00%
2024-12-06 0 0.600 0.600 0.610 0.600 0.600 29,000 17,400 0.6000 0.600 0.600 0.610 0.600 0.600 29,000 0.6000 0.00%
2024-12-05 0 0.600 0.590 0.610 0.590 0.600 138,000 82,600 0.5986 0.600 0.590 0.610 0.590 0.600 138,000 0.5986 -3.23%
2024-12-04 0 0.620 0.600 0.620 0.600 0.620 18,000 10,820 0.6011 0.620 0.600 0.620 0.600 0.620 18,000 0.6011 0.00%
2024-12-03 0 0.620 0.600 0.620 0.620 0.620 1,000 620 0.6200 0.620 0.600 0.620 0.620 0.620 1,000 0.6200 0.00%
2024-12-02 0 0.620 0.600 0.620 0.620 0.620 35,000 21,700 0.6200 0.620 0.600 0.620 0.620 0.620 35,000 0.6200 0.00%
2024-11-29 0 0.620 0.580 0.620 0.590 0.620 352,000 211,280 0.6002 0.620 0.580 0.620 0.590 0.620 352,000 0.6002 -1.59%
2024-11-28 0 0.630 0.620 0.630 0.620 0.630 76,000 47,330 0.6228 0.630 0.620 0.630 0.620 0.630 76,000 0.6228 0.00%
2024-11-27 0 0.630 0.620 0.630 0.610 0.640 1,628,000 1,022,310 0.6280 0.630 0.620 0.630 0.610 0.640 1,628,000 0.6280 3.28%
2024-11-26 0 0.610 0.590 0.610 0.600 0.640 701,000 431,990 0.6162 0.610 0.590 0.610 0.600 0.640 701,000 0.6162 1.67%
2024-11-25 0 0.600 0.580 0.600 0.570 0.600 149,000 88,130 0.5915 0.600 0.580 0.600 0.570 0.600 149,000 0.5915 0.00%
2024-11-22 0 0.600 0.580 0.600 0.590 0.600 312,000 184,100 0.5901 0.600 0.580 0.600 0.590 0.600 312,000 0.5901 1.69%
2024-11-21 0 0.590 0.570 0.590 0.570 0.590 30,000 17,680 0.5893 0.590 0.570 0.590 0.570 0.590 30,000 0.5893 0.00%
2024-11-20 0 0.590 0.580 0.590 0.560 0.590 99,000 56,690 0.5726 0.590 0.580 0.590 0.560 0.590 99,000 0.5726 3.51%
2024-11-19 0 0.570 0.560 0.570 0.550 0.570 36,000 20,440 0.5678 0.570 0.560 0.570 0.550 0.570 36,000 0.5678 -1.72%
2024-11-18 0 0.580 0.560 0.580 0.540 0.580 149,000 82,050 0.5507 0.580 0.560 0.580 0.540 0.580 149,000 0.5507 0.00%
2024-11-15 0 0.580 0.540 0.580 0.550 0.600 548,000 312,170 0.5697 0.580 0.540 0.580 0.550 0.600 548,000 0.5697 -3.33%
2024-11-14 0 0.600 0.580 0.600 0.570 0.600 78,000 45,940 0.5890 0.600 0.580 0.600 0.570 0.600 78,000 0.5890 0.00%
2024-11-13 0 0.600 0.580 0.600 0.580 0.610 42,000 24,700 0.5881 0.600 0.580 0.600 0.580 0.610 42,000 0.5881 -1.64%
2024-11-12 0 0.610 0.600 0.610 0.590 0.610 345,000 203,630 0.5902 0.610 0.600 0.610 0.590 0.610 345,000 0.5902 0.00%
2024-11-11 0 0.610 0.600 0.610 0.600 0.610 223,000 133,840 0.6002 0.610 0.600 0.610 0.600 0.610 223,000 0.6002 -4.69%
2024-11-08 0 0.640 0.630 0.640 0.600 0.640 169,000 102,040 0.6038 0.640 0.630 0.640 0.600 0.640 169,000 0.6038 4.92%
2024-11-07 0 0.610 0.600 0.610 0.590 0.620 195,000 118,970 0.6101 0.610 0.600 0.610 0.590 0.620 195,000 0.6101 0.00%
2024-11-06 0 0.610 0.590 0.610 0.590 0.610 147,000 86,750 0.5901 0.610 0.590 0.610 0.590 0.610 147,000 0.5901 -1.61%
2024-11-05 0 0.620 0.610 0.620 0.600 0.620 147,000 89,430 0.6084 0.620 0.610 0.620 0.600 0.620 147,000 0.6084 1.64%
2024-11-04 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2024-11-01 0 0.610 0.600 0.610 0.600 0.610 22,000 13,210 0.6005 0.610 0.600 0.610 0.600 0.610 22,000 0.6005 0.00%
2024-10-31 0 0.610 0.590 0.610 0.580 0.610 342,000 202,760 0.5929 0.610 0.590 0.610 0.580 0.610 342,000 0.5929 0.00%
2024-10-30 0 0.610 0.600 0.610 0.590 0.610 15,000 8,970 0.5980 0.610 0.600 0.610 0.590 0.610 15,000 0.5980 0.00%
2024-10-29 0 0.610 0.600 0.610 0.610 0.630 90,000 55,360 0.6151 0.610 0.600 0.610 0.610 0.630 90,000 0.6151 0.00%
2024-10-28 0 0.610 0.600 0.610 0.600 0.610 102,000 61,750 0.6054 0.610 0.600 0.610 0.600 0.610 102,000 0.6054 1.67%
2024-10-25 0 0.600 0.600 0.610 0.590 0.610 41,000 24,350 0.5939 0.600 0.600 0.610 0.590 0.610 41,000 0.5939 -3.23%
2024-10-24 0 0.620 0.600 0.620 0.610 0.620 2,000 1,230 0.6150 0.620 0.600 0.620 0.610 0.620 2,000 0.6150 0.00%
2024-10-23 0 0.620 0.610 0.620 0.600 0.620 153,000 92,880 0.6071 0.620 0.610 0.620 0.600 0.620 153,000 0.6071 -3.12%
2024-10-22 0 0.640 0.610 0.640 0.610 0.640 111,000 68,110 0.6136 0.640 0.610 0.640 0.610 0.640 111,000 0.6136 0.00%
2024-10-21 0 0.640 0.610 0.640 0.600 0.640 235,000 145,320 0.6184 0.640 0.610 0.640 0.600 0.640 235,000 0.6184 1.59%
2024-10-18 0 0.630 0.620 0.630 0.580 0.630 767,000 474,220 0.6183 0.630 0.620 0.630 0.580 0.630 767,000 0.6183 5.00%
2024-10-17 0 0.600 0.560 0.600 0.600 0.610 232,000 140,620 0.6061 0.600 0.560 0.600 0.600 0.610 232,000 0.6061 0.00%
2024-10-16 0 0.600 0.570 0.610 0.560 0.600 63,000 36,220 0.5749 0.600 0.570 0.610 0.560 0.600 63,000 0.5749 0.00%
2024-10-15 0 0.600 0.550 0.600 0.570 0.600 202,000 115,740 0.5730 0.600 0.550 0.600 0.570 0.600 202,000 0.5730 1.69%
2024-10-14 0 0.590 0.570 0.590 0.570 0.610 412,000 239,520 0.5814 0.590 0.570 0.590 0.570 0.610 412,000 0.5814 -3.28%
2024-10-10 0 0.610 0.600 0.610 0.590 0.610 127,000 77,390 0.6094 0.610 0.600 0.610 0.590 0.610 127,000 0.6094 1.67%
2024-10-09 0 0.600 0.580 0.600 0.600 0.620 356,000 215,790 0.6062 0.600 0.580 0.600 0.600 0.620 356,000 0.6062 0.00%
2024-10-08 0 0.600 0.570 0.600 0.580 0.650 2,251,000 1,380,570 0.6133 0.600 0.570 0.600 0.580 0.650 2,251,000 0.6133 -6.25%
2024-10-07 0 0.640 0.610 0.640 0.600 0.680 3,388,000 2,112,240 0.6234 0.640 0.610 0.640 0.600 0.680 3,388,000 0.6234 1.59%
2024-10-04 0 0.630 0.610 0.630 0.590 0.640 702,000 433,790 0.6179 0.630 0.610 0.630 0.590 0.640 702,000 0.6179 -3.08%
2024-10-03 0 0.650 0.650 0.660 0.580 0.740 1,783,000 1,160,920 0.6511 0.650 0.650 0.660 0.580 0.740 1,783,000 0.6511 6.56%
2024-10-02 0 0.610 0.600 0.610 0.550 0.630 4,710,000 2,797,070 0.5939 0.610 0.600 0.610 0.550 0.630 4,710,000 0.5939 5.17%
2024-09-30 0 0.580 0.560 0.600 0.560 0.610 853,000 488,790 0.5730 0.580 0.560 0.600 0.560 0.610 853,000 0.5730 1.75%
2024-09-27 0 0.570 0.560 0.570 0.530 0.630 149,000 82,250 0.5520 0.570 0.560 0.570 0.530 0.630 149,000 0.5520 7.55%
2024-09-26 0 0.530 0.550 0.600 0.510 0.630 279,000 148,370 0.5318 0.530 0.550 0.600 0.510 0.630 279,000 0.5318 0.00%
2024-09-25 0 0.530 0.520 0.530 0.510 0.540 132,000 68,790 0.5211 0.530 0.520 0.530 0.510 0.540 132,000 0.5211 -1.85%
2024-09-24 0 0.540 0.520 0.540 0.510 0.540 60,000 31,170 0.5195 0.540 0.520 0.540 0.510 0.540 60,000 0.5195 1.89%
2024-09-23 0 0.530 0.500 0.530 0.520 0.530 26,000 13,580 0.5223 0.530 0.500 0.530 0.520 0.530 26,000 0.5223 -1.85%
2024-09-20 0 0.540 0.500 0.540 0.540 0.540 20,000 10,700 0.5350 0.540 0.500 0.540 0.540 0.540 20,000 0.5350 3.85%
2024-09-19 0 0.520 0.520 0.530 0.485 0.540 291,000 145,815 0.5011 0.520 0.520 0.530 0.485 0.540 291,000 0.5011 1.96%
2024-09-17 0 0.510 0.500 0.510 0.485 0.510 51,000 25,480 0.4996 0.510 0.500 0.510 0.485 0.510 51,000 0.4996 -5.56%
2024-09-16 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2024-09-13 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-09-12 0 0.550 0.510 0.550 0.510 0.550 6,000 3,160 0.5267 0.550 0.510 0.550 0.510 0.550 6,000 0.5267 -3.51%
2024-09-11 0 0.570 0.510 0.570 0.570 0.600 3,000 1,740 0.5800 0.570 0.510 0.570 0.570 0.600 3,000 0.5800 5.56%
2024-09-10 0 0.540 0.530 0.540 0.520 0.540 30,000 15,830 0.5277 0.540 0.530 0.540 0.520 0.540 30,000 0.5277 5.88%
2024-09-09 0 0.510 0.510 0.520 0.500 0.510 44,000 22,430 0.5098 0.510 0.510 0.520 0.500 0.510 44,000 0.5098 -1.92%
2024-09-05 0 0.520 0.500 0.520 0.520 0.520 41,000 21,320 0.5200 0.520 0.500 0.520 0.520 0.520 41,000 0.5200 0.00%
2024-09-04 0 0.520 0.510 0.520 0.475 0.520 47,000 24,305 0.5171 0.520 0.510 0.520 0.475 0.520 47,000 0.5171 0.00%
2024-09-03 0 0.520 0.485 0.520 0.500 0.520 540,000 272,040 0.5038 0.520 0.485 0.520 0.500 0.520 540,000 0.5038 0.00%
2024-09-02 0 0.520 0.400 0.520 0.520 0.520 26,000 13,080 0.5031 0.520 0.400 0.520 0.520 0.520 26,000 0.5031 -1.89%
2024-08-30 0 0.530 0.510 0.530 0.520 0.530 3,000 1,580 0.5267 0.530 0.510 0.530 0.520 0.530 3,000 0.5267 3.92%
2024-08-29 0 0.510 0.510 0.540 0.510 0.530 107,000 54,860 0.5127 0.510 0.510 0.540 0.510 0.530 107,000 0.5127 -7.27%
2024-08-28 0 0.550 0.510 0.550 0.510 0.550 91,000 47,660 0.5237 0.550 0.510 0.550 0.510 0.550 91,000 0.5237 0.00%
2024-08-27 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2024-08-26 0 0.550 0.510 0.570 0.550 0.550 56,000 30,800 0.5500 0.550 0.510 0.570 0.550 0.550 56,000 0.5500 -1.79%
2024-08-23 0 0.560 0.520 0.600 0.500 0.560 86,000 44,370 0.5159 0.560 0.520 0.600 0.500 0.560 86,000 0.5159 5.66%
2024-08-22 0 0.530 0.485 0.530 0.530 0.550 404,000 216,670 0.5363 0.530 0.485 0.530 0.530 0.550 404,000 0.5363 -3.64%
2024-08-21 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2024-08-20 0 0.550 0.540 0.560 0.550 0.550 49,000 26,950 0.5500 0.550 0.540 0.560 0.550 0.550 49,000 0.5500 0.00%
2024-08-19 0 0.550 0.550 0.560 0.550 0.560 12,000 6,610 0.5508 0.550 0.550 0.560 0.550 0.560 12,000 0.5508 0.00%
2024-08-16 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2024-08-15 0 0.550 0.540 0.560 0.550 0.570 12,000 6,730 0.5608 0.550 0.540 0.560 0.550 0.570 12,000 0.5608 -3.51%
2024-08-14 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2024-08-13 0 0.570 0.550 0.570 0.570 0.570 60,000 34,200 0.5700 0.570 0.550 0.570 0.570 0.570 60,000 0.5700 0.00%
2024-08-12 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-08-09 0 0.570 0.550 0.570 0.580 0.580 3,000 1,740 0.5800 0.570 0.550 0.570 0.580 0.580 3,000 0.5800 3.64%
2024-08-08 0 0.550 0.550 0.560 0.550 0.550 122,000 67,100 0.5500 0.550 0.550 0.560 0.550 0.550 122,000 0.5500 0.00%
2024-08-07 0 0.550 0.540 0.550 0.540 0.550 552,000 301,400 0.5460 0.550 0.540 0.550 0.540 0.550 552,000 0.5460 0.00%
2024-08-06 0 0.550 0.520 0.550 0.540 0.550 63,000 34,440 0.5467 0.550 0.520 0.550 0.540 0.550 63,000 0.5467 3.77%
2024-08-05 0 0.530 0.520 0.540 0.520 0.560 136,000 72,610 0.5339 0.530 0.520 0.540 0.520 0.560 136,000 0.5339 -5.36%
2024-08-02 0 0.560 0.550 0.560 0.550 0.560 40,000 22,390 0.5598 0.560 0.550 0.560 0.550 0.560 40,000 0.5598 0.00%
2024-08-01 0 0.560 0.550 0.560 0.560 0.570 158,000 88,710 0.5615 0.560 0.550 0.560 0.560 0.570 158,000 0.5615 -1.75%
2024-07-31 0 0.570 0.570 0.600 0.570 0.650 153,000 88,550 0.5788 0.570 0.570 0.600 0.570 0.650 153,000 0.5788 -5.00%
2024-07-30 0 0.600 0.570 0.600 0.630 0.630 1,000 630 0.6300 0.600 0.570 0.600 0.630 0.630 1,000 0.6300 0.00%
2024-07-29 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2024-07-26 0 0.600 0.560 0.600 0.590 0.630 143,000 87,470 0.6117 0.600 0.560 0.600 0.590 0.630 143,000 0.6117 0.00%
2024-07-25 0 0.600 0.560 0.620 0.550 0.600 4,001 2,270 0.5674 0.600 0.560 0.620 0.550 0.600 4,001 0.5674 7.14%
2024-07-24 0 0.560 0.550 0.620 0.550 0.580 23,001 12,890 0.5604 0.560 0.550 0.620 0.550 0.580 23,001 0.5604 -3.45%
2024-07-23 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2024-07-22 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2024-07-19 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2024-07-18 0 0.580 0.560 0.590 0.550 0.580 27,000 15,230 0.5641 0.580 0.560 0.590 0.550 0.580 27,000 0.5641 0.00%
2024-07-17 0 0.580 0.560 0.580 0.560 0.610 66,000 37,420 0.5670 0.580 0.560 0.580 0.560 0.610 66,000 0.5670 1.75%
2024-07-16 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.550 0.570 0.570 0.570 10,000 0.5700 0.00%
2024-07-15 0 0.570 0.570 0.590 0.570 0.570 3,000 1,710 0.5700 0.570 0.570 0.590 0.570 0.570 3,000 0.5700 0.00%
2024-07-12 0 0.570 0.570 0.590 0.550 0.600 95,000 53,940 0.5678 0.570 0.570 0.590 0.550 0.600 95,000 0.5678 -8.06%
2024-07-11 0 0.620 0.600 0.650 0.620 0.620 1,000 620 0.6200 0.620 0.600 0.650 0.620 0.620 1,000 0.6200 6.90%
2024-07-10 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.580 0.580 0.580 2,000 0.5800 1.75%
2024-07-09 0 0.570 0.550 0.580 0.550 0.570 4,000 2,240 0.5600 0.570 0.550 0.580 0.550 0.570 4,000 0.5600 1.79%
2024-07-08 0 0.560 0.560 0.580 0.560 0.590 37,000 20,890 0.5646 0.560 0.560 0.580 0.560 0.590 37,000 0.5646 -1.75%
2024-07-05 0 0.570 0.560 0.580 0.570 0.590 38,000 21,860 0.5753 0.570 0.560 0.580 0.570 0.590 38,000 0.5753 0.00%
2024-07-04 0 0.570 0.570 0.580 0.570 0.580 126,000 73,060 0.5798 0.570 0.570 0.580 0.570 0.580 126,000 0.5798 -3.39%
2024-07-03 0 0.590 0.580 0.590 0.590 0.590 1,000 590 0.5900 0.590 0.580 0.590 0.590 0.590 1,000 0.5900 -1.67%
2024-07-02 0 0.600 0.590 0.600 0.580 0.600 55,000 32,900 0.5982 0.600 0.590 0.600 0.580 0.600 55,000 0.5982 0.00%
2024-06-28 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.580 0.600 0.600 0.600 10,000 0.6000 0.00%
2024-06-27 0 0.600 0.580 0.600 0.590 0.600 2,000 1,190 0.5950 0.600 0.580 0.600 0.590 0.600 2,000 0.5950 1.69%
2024-06-26 0 0.590 0.590 0.600 0.590 0.600 34,000 20,390 0.5997 0.590 0.590 0.600 0.590 0.600 34,000 0.5997 -1.67%
2024-06-25 0 0.600 0.590 0.600 0.590 0.660 588,000 357,750 0.6084 0.600 0.590 0.600 0.590 0.660 588,000 0.6084 -1.64%
2024-06-24 0 0.610 0.610 0.620 0.600 0.600 10,000 6,000 0.6000 0.610 0.610 0.620 0.600 0.600 10,000 0.6000 -1.61%
2024-06-21 0 0.620 0.600 0.620 0.610 0.620 42,000 25,880 0.6162 0.620 0.600 0.620 0.610 0.620 42,000 0.6162 3.33%
2024-06-20 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.610 0.600 0.600 10,000 0.6000 -3.23%
2024-06-19 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2024-06-18 0 0.620 0.600 0.620 0.600 0.620 135,000 81,920 0.6068 0.620 0.600 0.620 0.600 0.620 135,000 0.6068 1.64%
2024-06-17 0 0.610 0.600 0.620 0.610 0.610 46,000 28,060 0.6100 0.610 0.600 0.620 0.610 0.610 46,000 0.6100 -3.17%
2024-06-14 0 0.630 0.610 0.630 0.630 0.630 1,000 630 0.6300 0.630 0.610 0.630 0.630 0.630 1,000 0.6300 3.28%
2024-06-13 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2024-06-12 0 0.610 0.610 0.620 0.610 0.610 21,000 12,810 0.6100 0.610 0.610 0.620 0.610 0.610 21,000 0.6100 0.00%
2024-06-11 0 0.610 0.610 0.630 0.610 0.630 321,000 199,340 0.6210 0.610 0.610 0.630 0.610 0.630 321,000 0.6210 -3.17%
2024-06-07 0 0.630 0.620 0.640 0.630 0.650 60,000 37,960 0.6327 0.630 0.620 0.640 0.630 0.650 60,000 0.6327 -4.55%
2024-06-06 0 0.660 0.630 0.660 0.620 0.660 147,000 94,150 0.6405 0.660 0.630 0.660 0.620 0.660 147,000 0.6405 3.13%
2024-06-05 0 0.640 0.620 0.640 0.640 0.640 15,000 9,600 0.6400 0.640 0.620 0.640 0.640 0.640 15,000 0.6400 1.59%
2024-06-04 0 0.630 0.630 0.650 0.630 0.630 30,000 18,900 0.6300 0.630 0.630 0.650 0.630 0.630 30,000 0.6300 0.00%
2024-06-03 0 0.630 0.630 0.650 0.630 0.660 121,000 76,560 0.6327 0.630 0.630 0.650 0.630 0.660 121,000 0.6327 -1.56%
2024-05-31 0 0.640 0.620 0.640 0.620 0.650 514,000 328,930 0.6399 0.640 0.620 0.640 0.620 0.650 514,000 0.6399 1.59%
2024-05-30 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.620 0.630 0.630 0.630 10,000 0.6300 0.00%
2024-05-29 0 0.630 0.620 0.640 0.620 0.630 365,000 226,520 0.6206 0.630 0.620 0.640 0.620 0.630 365,000 0.6206 -1.56%
2024-05-28 0 0.640 0.620 0.640 0.630 0.640 3,000 1,900 0.6333 0.640 0.620 0.640 0.630 0.640 3,000 0.6333 1.59%
2024-05-27 0 0.630 0.620 0.630 0.630 0.650 292,000 184,100 0.6305 0.630 0.620 0.630 0.630 0.650 292,000 0.6305 -1.56%
2024-05-24 0 0.640 0.630 0.650 0.630 0.640 311,000 195,970 0.6301 0.640 0.630 0.650 0.630 0.640 311,000 0.6301 1.59%
2024-05-23 0 0.630 0.630 0.640 0.630 0.640 381,000 243,200 0.6383 0.630 0.630 0.640 0.630 0.640 381,000 0.6383 0.00%
2024-05-22 0 0.630 0.630 0.640 0.630 0.660 910,000 579,260 0.6365 0.630 0.630 0.640 0.630 0.660 910,000 0.6365 -3.08%
2024-05-21 0 0.650 0.630 0.650 0.630 0.660 839,000 533,840 0.6363 0.650 0.630 0.650 0.630 0.660 839,000 0.6363 0.00%
2024-05-20 0 0.650 0.640 0.650 0.620 0.650 706,000 452,620 0.6411 0.650 0.640 0.650 0.620 0.650 706,000 0.6411 4.84%
2024-05-17 0 0.620 0.610 0.620 0.600 0.640 262,000 161,460 0.6163 0.620 0.610 0.620 0.600 0.640 262,000 0.6163 -1.59%
2024-05-16 0 0.630 0.620 0.630 0.620 0.630 348,000 218,020 0.6265 0.630 0.620 0.630 0.620 0.630 348,000 0.6265 0.00%
2024-05-14 0 0.630 0.620 0.630 0.620 0.640 699,000 443,670 0.6347 0.630 0.620 0.630 0.620 0.640 699,000 0.6347 -3.08%
2024-05-13 0 0.650 0.620 0.650 0.620 0.650 130,000 81,060 0.6235 0.650 0.620 0.650 0.620 0.650 130,000 0.6235 1.56%
2024-05-10 0 0.640 0.620 0.640 0.630 0.650 640,000 405,620 0.6338 0.640 0.620 0.640 0.630 0.650 640,000 0.6338 -3.03%
2024-05-09 0 0.660 0.630 0.660 0.620 0.660 270,000 169,070 0.6262 0.660 0.630 0.660 0.620 0.660 270,000 0.6262 -1.49%
2024-05-08 0 0.670 0.630 0.670 0.620 0.680 242,000 156,890 0.6483 0.670 0.630 0.670 0.620 0.680 242,000 0.6483 3.08%
2024-05-07 0 0.650 0.650 0.660 0.640 0.660 138,000 90,560 0.6562 0.650 0.650 0.660 0.640 0.660 138,000 0.6562 -2.99%
2024-05-06 0 0.670 0.650 0.670 0.660 0.680 58,000 38,310 0.6605 0.670 0.650 0.670 0.660 0.680 58,000 0.6605 -1.47%
2024-05-03 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.660 0.680 0.680 0.680 8,000 0.6800 0.00%
2024-05-02 0 0.680 0.660 0.680 0.640 0.680 153,000 100,680 0.6580 0.680 0.660 0.680 0.640 0.680 153,000 0.6580 1.49%
2024-04-30 0 0.670 0.660 0.670 0.660 0.670 55,000 36,550 0.6645 0.670 0.660 0.670 0.660 0.670 55,000 0.6645 0.00%
2024-04-29 0 0.670 0.660 0.670 0.660 0.680 236,000 158,160 0.6702 0.670 0.660 0.670 0.660 0.680 236,000 0.6702 -2.90%
2024-04-26 0 0.690 0.660 0.690 0.660 0.690 534,000 364,160 0.6819 0.690 0.660 0.690 0.660 0.690 534,000 0.6819 0.00%
2024-04-25 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2024-04-24 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2024-04-23 0 0.690 0.660 0.690 0.690 0.690 1,000 690 0.6900 0.690 0.660 0.690 0.690 0.690 1,000 0.6900 1.47%
2024-04-22 0 0.680 0.640 0.680 0.650 0.700 64,000 41,710 0.6517 0.680 0.640 0.680 0.650 0.700 64,000 0.6517 -1.45%
2024-04-19 0 0.690 0.630 0.690 0.630 0.690 36,000 22,850 0.6347 0.690 0.630 0.690 0.630 0.690 36,000 0.6347 6.15%
2024-04-18 0 0.650 0.650 0.680 0.640 0.640 1,000 640 0.6400 0.650 0.650 0.680 0.640 0.640 1,000 0.6400 -5.80%
2024-04-17 0 0.690 0.660 0.690 0.660 0.690 44,000 29,120 0.6618 0.690 0.660 0.690 0.660 0.690 44,000 0.6618 4.55%
2024-04-16 0 0.660 0.620 0.660 0.640 0.670 73,000 48,810 0.6686 0.660 0.620 0.660 0.640 0.670 73,000 0.6686 -1.49%
2024-04-15 0 0.670 0.670 0.680 0.670 0.670 78,000 52,260 0.6700 0.670 0.670 0.680 0.670 0.670 78,000 0.6700 0.00%
2024-04-12 0 0.670 0.640 0.680 0.630 0.670 160,000 106,060 0.6629 0.670 0.640 0.680 0.630 0.670 160,000 0.6629 -1.47%
2024-04-11 0 0.680 0.670 0.680 0.670 0.690 28,000 19,060 0.6807 0.680 0.670 0.680 0.670 0.690 28,000 0.6807 -1.45%
2024-04-10 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2024-04-09 0 0.690 0.660 0.690 0.690 0.700 216,000 150,510 0.6968 0.690 0.660 0.690 0.690 0.700 216,000 0.6968 0.00%
2024-04-08 0 0.690 0.660 0.700 0.680 0.710 229,000 158,400 0.6917 0.690 0.660 0.700 0.680 0.710 229,000 0.6917 0.00%
2024-04-05 0 0.690 0.660 0.690 0.640 0.690 46,000 30,020 0.6526 0.690 0.660 0.690 0.640 0.690 46,000 0.6526 1.47%
2024-04-03 0 0.680 0.650 0.680 0.640 0.680 36,000 23,580 0.6550 0.680 0.650 0.680 0.640 0.680 36,000 0.6550 4.62%
2024-04-02 0 0.650 0.650 0.660 0.640 0.670 171,000 111,840 0.6540 0.650 0.650 0.660 0.640 0.670 171,000 0.6540 -2.99%
2024-03-28 0 0.670 0.650 0.670 0.650 0.670 108,000 70,250 0.6505 0.670 0.650 0.670 0.650 0.670 108,000 0.6505 4.69%
2024-03-27 0 0.640 0.620 0.650 0.650 0.700 286,000 195,640 0.6841 0.640 0.620 0.650 0.650 0.700 286,000 0.6841 -1.54%
2024-03-26 0 0.650 0.640 0.650 0.630 0.660 441,000 286,280 0.6492 0.650 0.640 0.650 0.630 0.660 441,000 0.6492 4.84%
2024-03-25 0 0.620 0.610 0.620 0.600 0.620 234,000 142,550 0.6092 0.620 0.610 0.620 0.600 0.620 234,000 0.6092 0.00%
2024-03-22 0 0.620 0.610 0.640 0.560 0.700 1,641,000 984,780 0.6001 0.620 0.610 0.640 0.560 0.700 1,641,000 0.6001 -11.43%
2024-03-21 0 0.700 0.690 0.700 0.700 0.710 100,000 70,100 0.7010 0.700 0.690 0.700 0.700 0.710 100,000 0.7010 -1.41%
2024-03-20 0 0.710 0.690 0.710 0.670 0.710 142,000 97,400 0.6859 0.710 0.690 0.710 0.670 0.710 142,000 0.6859 4.41%
2024-03-19 0 0.680 0.650 0.690 0.640 0.680 196,000 129,320 0.6598 0.680 0.650 0.690 0.640 0.680 196,000 0.6598 3.03%
2024-03-18 0 0.660 0.650 0.680 0.660 0.680 121,000 80,920 0.6688 0.660 0.650 0.680 0.660 0.680 121,000 0.6688 0.00%
2024-03-15 0 0.660 0.660 0.680 0.660 0.660 109,000 71,940 0.6600 0.660 0.660 0.680 0.660 0.660 109,000 0.6600 -2.94%
2024-03-14 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2024-03-13 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2024-03-12 0 0.680 0.680 0.690 0.670 0.700 184,000 125,300 0.6810 0.680 0.680 0.690 0.670 0.700 184,000 0.6810 1.49%
2024-03-11 0 0.670 0.670 0.690 0.660 0.700 86,000 58,900 0.6849 0.670 0.670 0.690 0.660 0.700 86,000 0.6849 0.00%
2024-03-08 0 0.670 0.670 0.680 0.670 0.690 11,000 7,570 0.6882 0.670 0.670 0.680 0.670 0.690 11,000 0.6882 1.52%
2024-03-07 0 0.660 0.660 0.670 0.660 0.660 46,000 30,600 0.6652 0.660 0.660 0.670 0.660 0.660 46,000 0.6652 -4.35%
2024-03-06 0 0.690 0.670 0.690 0.660 0.690 54,000 36,300 0.6722 0.690 0.670 0.690 0.660 0.690 54,000 0.6722 1.47%
2024-03-05 0 0.680 0.670 0.680 0.670 0.680 83,000 55,620 0.6701 0.680 0.670 0.680 0.670 0.680 83,000 0.6701 -2.86%
2024-03-04 0 0.700 0.700 0.710 0.660 0.700 217,000 150,700 0.6945 0.700 0.700 0.710 0.660 0.700 217,000 0.6945 0.00%
2024-03-01 0 0.700 0.700 0.710 0.700 0.710 162,000 113,730 0.7020 0.700 0.700 0.710 0.700 0.710 162,000 0.7020 4.48%
2024-02-29 0 0.670 0.670 0.720 0.650 0.730 220,000 148,670 0.6758 0.670 0.670 0.720 0.650 0.730 220,000 0.6758 0.00%
2024-02-28 0 0.670 0.670 0.690 0.660 0.770 820,000 584,100 0.7123 0.670 0.670 0.690 0.660 0.770 820,000 0.7123 -8.22%
2024-02-27 0 0.730 0.720 0.730 0.690 0.730 370,000 258,860 0.6996 0.730 0.720 0.730 0.690 0.730 370,000 0.6996 5.80%
2024-02-26 0 0.690 0.690 0.710 0.690 0.720 420,000 294,240 0.7006 0.690 0.690 0.710 0.690 0.720 420,000 0.7006 1.47%
2024-02-23 0 0.680 0.670 0.690 0.660 0.690 678,000 455,740 0.6722 0.680 0.670 0.690 0.660 0.690 678,000 0.6722 3.03%
2024-02-22 0 0.660 0.650 0.660 0.640 0.660 197,000 127,390 0.6466 0.660 0.650 0.660 0.640 0.660 197,000 0.6466 4.76%
2024-02-21 0 0.630 0.630 0.640 0.620 0.660 412,000 259,490 0.6298 0.630 0.630 0.640 0.620 0.660 412,000 0.6298 0.00%
2024-02-20 0 0.630 0.590 0.630 - - 2,000 1,340 0.6700 0.630 0.590 0.630 - - 2,000 0.6700 0.00%
2024-02-19 0 0.630 0.620 0.640 0.630 0.650 212,000 136,400 0.6434 0.630 0.620 0.640 0.630 0.650 212,000 0.6434 0.00%
2024-02-16 0 0.630 0.600 0.630 0.620 0.640 205,000 129,300 0.6307 0.630 0.600 0.630 0.620 0.640 205,000 0.6307 3.28%
2024-02-15 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2024-02-14 0 0.610 0.580 0.630 0.610 0.610 3,000 1,830 0.6100 0.610 0.580 0.630 0.610 0.610 3,000 0.6100 3.39%
2024-02-09 0 0.590 0.610 0.630 - - 0 0 - 0.590 0.610 0.630 - - 0 - 0.00%
2024-02-08 0 0.590 0.590 0.630 0.590 0.590 12,000 7,080 0.5900 0.590 0.590 0.630 0.590 0.590 12,000 0.5900 0.00%
2024-02-07 0 0.590 0.590 0.610 0.580 0.590 2,000 1,170 0.5850 0.590 0.590 0.610 0.580 0.590 2,000 0.5850 -4.84%
2024-02-06 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.580 0.620 0.620 0.620 10,000 0.6200 1.64%
2024-02-05 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2024-02-02 0 0.610 0.610 0.620 0.580 0.630 2,000 1,210 0.6050 0.610 0.610 0.620 0.580 0.630 2,000 0.6050 -1.61%
2024-02-01 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2024-01-31 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -3.12%
2024-01-30 0 0.640 0.570 0.640 0.580 0.640 54,000 31,940 0.5915 0.640 0.570 0.640 0.580 0.640 54,000 0.5915 4.92%
2024-01-29 0 0.610 0.610 0.640 0.610 0.620 72,000 44,220 0.6142 0.610 0.610 0.640 0.610 0.620 72,000 0.6142 1.67%
2024-01-26 0 0.600 0.570 0.600 0.570 0.610 313,000 188,410 0.6019 0.600 0.570 0.600 0.570 0.610 313,000 0.6019 1.69%
2024-01-25 0 0.590 0.550 0.620 0.560 0.590 192,000 110,560 0.5758 0.590 0.550 0.620 0.560 0.590 192,000 0.5758 5.36%
2024-01-24 0 0.560 0.510 0.560 0.530 0.560 127,000 68,020 0.5356 0.560 0.510 0.560 0.530 0.560 127,000 0.5356 0.00%
2024-01-23 0 0.560 0.540 0.560 0.520 0.580 382,000 206,600 0.5408 0.560 0.540 0.560 0.520 0.580 382,000 0.5408 0.00%
2024-01-22 0 0.560 0.540 0.560 0.540 0.570 25,000 13,990 0.5596 0.560 0.540 0.560 0.540 0.570 25,000 0.5596 0.00%
2024-01-19 0 0.560 0.540 0.560 0.540 0.560 193,000 106,710 0.5529 0.560 0.540 0.560 0.540 0.560 193,000 0.5529 0.00%
2024-01-18 0 0.560 0.580 0.590 0.550 0.570 82,000 46,510 0.5672 0.560 0.580 0.590 0.550 0.570 82,000 0.5672 -5.08%
2024-01-17 0 0.590 0.560 0.590 0.550 0.630 111,000 64,450 0.5806 0.590 0.560 0.590 0.550 0.630 111,000 0.5806 3.51%
2024-01-16 0 0.570 0.570 0.600 0.570 0.620 225,000 134,820 0.5992 0.570 0.570 0.600 0.570 0.620 225,000 0.5992 -8.06%
2024-01-15 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2024-01-12 0 0.620 0.580 0.620 0.570 0.620 16,000 9,830 0.6144 0.620 0.580 0.620 0.570 0.620 16,000 0.6144 3.33%
2024-01-11 0 0.600 0.590 0.600 0.560 0.600 95,000 54,950 0.5784 0.600 0.590 0.600 0.560 0.600 95,000 0.5784 1.69%
2024-01-10 0 0.590 0.580 0.620 0.560 0.590 233,000 133,890 0.5746 0.590 0.580 0.620 0.560 0.590 233,000 0.5746 1.72%
2024-01-09 0 0.580 0.580 0.600 0.580 0.600 80,000 47,360 0.5920 0.580 0.580 0.600 0.580 0.600 80,000 0.5920 -1.69%
2024-01-08 0 0.590 0.580 0.590 0.580 0.590 206,000 121,430 0.5895 0.590 0.580 0.590 0.580 0.590 206,000 0.5895 -1.67%
2024-01-05 0 0.600 0.580 0.610 0.600 0.640 203,000 123,490 0.6083 0.600 0.580 0.610 0.600 0.640 203,000 0.6083 -3.23%
2024-01-04 0 0.620 0.620 0.640 0.620 0.660 533,000 335,820 0.6301 0.620 0.620 0.640 0.620 0.660 533,000 0.6301 -4.62%
2024-01-03 0 0.650 0.640 0.650 0.630 0.650 125,000 80,250 0.6420 0.650 0.640 0.650 0.630 0.650 125,000 0.6420 4.84%
2024-01-02 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.630 0.620 0.620 10,000 0.6200 0.00%
2023-12-29 0 0.620 0.620 0.630 0.610 0.640 267,000 166,300 0.6228 0.620 0.620 0.630 0.610 0.640 267,000 0.6228 -1.59%
2023-12-28 0 0.630 0.630 0.640 0.630 0.640 29,000 18,460 0.6366 0.630 0.630 0.640 0.630 0.640 29,000 0.6366 -1.56%
2023-12-27 0 0.640 0.620 0.640 0.610 0.640 13,000 8,000 0.6154 0.640 0.620 0.640 0.610 0.640 13,000 0.6154 1.59%
2023-12-22 0 0.630 0.620 0.630 0.600 0.640 4,000 2,500 0.6250 0.630 0.620 0.630 0.600 0.640 4,000 0.6250 0.00%
2023-12-21 0 0.630 0.630 0.640 0.630 0.650 955,000 610,980 0.6398 0.630 0.630 0.640 0.630 0.650 955,000 0.6398 -1.56%
2023-12-20 0 0.640 0.600 0.640 0.630 0.640 1,019,000 650,750 0.6386 0.640 0.600 0.640 0.630 0.640 1,019,000 0.6386 3.23%
2023-12-19 0 0.620 0.620 0.630 0.620 0.640 1,699,000 1,087,340 0.6400 0.620 0.620 0.630 0.620 0.640 1,699,000 0.6400 1.64%
2023-12-18 0 0.610 0.610 0.620 0.610 0.630 320,000 198,560 0.6205 0.610 0.610 0.620 0.610 0.630 320,000 0.6205 -3.17%
2023-12-15 0 0.630 0.590 0.630 0.570 0.640 336,000 202,560 0.6029 0.630 0.590 0.630 0.570 0.640 336,000 0.6029 1.61%
2023-12-14 0 0.620 0.590 0.620 0.590 0.620 294,000 176,250 0.5995 0.620 0.590 0.620 0.590 0.620 294,000 0.5995 3.33%
2023-12-13 0 0.600 0.590 0.620 0.600 0.640 620,000 378,080 0.6098 0.600 0.590 0.620 0.600 0.640 620,000 0.6098 0.00%
2023-12-12 0 0.600 0.570 0.620 0.600 0.650 47,000 28,370 0.6036 0.600 0.570 0.620 0.600 0.650 47,000 0.6036 -3.23%
2023-12-11 0 0.620 0.600 0.630 0.600 0.650 4,000 2,490 0.6225 0.620 0.600 0.630 0.600 0.650 4,000 0.6225 -1.59%
2023-12-08 0 0.630 0.590 0.630 0.580 0.640 383,000 227,210 0.5932 0.630 0.590 0.630 0.580 0.640 383,000 0.5932 5.00%
2023-12-07 0 0.600 0.580 0.600 0.580 0.620 316,000 184,910 0.5852 0.600 0.580 0.600 0.580 0.620 316,000 0.5852 -1.64%
2023-12-06 0 0.610 0.600 0.610 0.610 0.630 74,000 46,160 0.6238 0.610 0.600 0.610 0.610 0.630 74,000 0.6238 -3.17%
2023-12-05 0 0.630 0.610 0.630 0.610 0.640 260,000 160,670 0.6180 0.630 0.610 0.630 0.610 0.640 260,000 0.6180 0.00%
2023-12-04 0 0.630 0.610 0.630 0.600 0.630 7,000 4,360 0.6229 0.630 0.610 0.630 0.600 0.630 7,000 0.6229 1.61%
2023-12-01 0 0.620 0.600 0.620 0.610 0.620 39,000 24,160 0.6195 0.620 0.600 0.620 0.610 0.620 39,000 0.6195 -3.12%
2023-11-30 0 0.640 0.620 0.640 0.620 0.640 366,000 234,130 0.6397 0.640 0.620 0.640 0.620 0.640 366,000 0.6397 1.59%
2023-11-29 0 0.630 0.600 0.630 0.610 0.630 249,000 155,340 0.6239 0.630 0.600 0.630 0.610 0.630 249,000 0.6239 -1.56%
2023-11-28 0 0.640 0.610 0.640 0.590 0.640 968,000 588,760 0.6082 0.640 0.610 0.640 0.590 0.640 968,000 0.6082 -1.54%
2023-11-27 0 0.650 0.640 0.650 0.600 0.660 677,000 425,620 0.6287 0.650 0.640 0.650 0.600 0.660 677,000 0.6287 1.56%
2023-11-24 0 0.640 0.600 0.640 0.600 0.640 223,000 134,750 0.6043 0.640 0.600 0.640 0.600 0.640 223,000 0.6043 1.59%
2023-11-23 0 0.630 0.630 0.640 0.590 0.660 653,000 409,930 0.6278 0.630 0.630 0.640 0.590 0.660 653,000 0.6278 1.61%
2023-11-22 0 0.620 0.610 0.620 0.570 0.640 1,260,000 760,830 0.6038 0.620 0.610 0.620 0.570 0.640 1,260,000 0.6038 5.08%
2023-11-21 0 0.590 0.550 0.590 0.570 0.620 1,120,000 648,960 0.5794 0.590 0.550 0.590 0.570 0.620 1,120,000 0.5794 0.00%
2023-11-20 0 0.590 0.590 0.600 0.590 0.650 753,000 462,590 0.6143 0.590 0.590 0.600 0.590 0.650 753,000 0.6143 3.51%
2023-11-17 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2023-11-16 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2023-11-15 0 0.570 0.560 0.580 0.520 0.580 106,000 60,560 0.5713 0.570 0.560 0.580 0.520 0.580 106,000 0.5713 0.00%
2023-11-14 0 0.570 0.530 0.570 0.550 0.580 258,000 143,540 0.5564 0.570 0.530 0.570 0.550 0.580 258,000 0.5564 -1.72%
2023-11-13 0 0.580 0.560 0.580 0.550 0.580 55,000 31,340 0.5698 0.580 0.560 0.580 0.550 0.580 55,000 0.5698 0.00%
2023-11-10 0 0.580 0.560 0.590 0.560 0.590 26,000 15,260 0.5869 0.580 0.560 0.590 0.560 0.590 26,000 0.5869 -1.69%
2023-11-09 0 0.590 0.570 0.590 0.560 0.590 56,000 32,700 0.5839 0.590 0.570 0.590 0.560 0.590 56,000 0.5839 0.00%
2023-11-08 0 0.590 0.570 0.590 0.570 0.590 88,000 50,160 0.5700 0.590 0.570 0.590 0.570 0.590 88,000 0.5700 -3.28%
2023-11-07 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2023-11-06 0 0.610 0.580 0.610 0.570 0.610 433,000 252,500 0.5831 0.610 0.580 0.610 0.570 0.610 433,000 0.5831 0.00%
2023-11-03 0 0.610 0.590 0.610 0.610 0.630 223,000 139,980 0.6277 0.610 0.590 0.610 0.610 0.630 223,000 0.6277 0.00%
2023-11-02 0 0.610 0.570 0.610 0.570 0.610 4,000 2,360 0.5900 0.610 0.570 0.610 0.570 0.610 4,000 0.5900 5.17%
2023-11-01 0 0.580 0.580 0.620 0.580 0.650 350,000 213,440 0.6098 0.580 0.580 0.620 0.580 0.650 350,000 0.6098 -6.45%
2023-10-31 0 0.620 0.590 0.640 0.590 0.620 207,000 128,190 0.6193 0.620 0.590 0.640 0.590 0.620 207,000 0.6193 3.33%
2023-10-30 0 0.600 0.600 0.630 0.600 0.600 16,000 9,600 0.6000 0.600 0.600 0.630 0.600 0.600 16,000 0.6000 0.00%
2023-10-27 0 0.600 0.600 0.630 0.600 0.660 201,000 122,660 0.6102 0.600 0.600 0.630 0.600 0.660 201,000 0.6102 -6.25%
2023-10-26 0 0.640 0.580 0.640 0.560 0.700 256,000 152,420 0.5954 0.640 0.580 0.640 0.560 0.700 256,000 0.5954 8.47%
2023-10-25 0 0.590 0.560 0.590 0.560 0.590 41,000 23,500 0.5732 0.590 0.560 0.590 0.560 0.590 41,000 0.5732 7.27%
2023-10-24 0 0.550 0.550 0.580 0.550 0.590 150,000 84,090 0.5606 0.550 0.550 0.580 0.550 0.590 150,000 0.5606 -1.79%
2023-10-20 0 0.560 0.560 0.570 0.550 0.600 1,505,000 877,110 0.5828 0.560 0.560 0.570 0.550 0.600 1,505,000 0.5828 -8.20%
2023-10-19 0 0.610 0.570 0.610 0.580 0.610 175,000 102,730 0.5870 0.610 0.570 0.610 0.580 0.610 175,000 0.5870 -10.29%
2023-10-18 0 0.680 0.650 0.680 0.590 0.680 442,000 267,590 0.6054 0.680 0.650 0.680 0.590 0.680 442,000 0.6054 9.68%
2023-10-17 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2023-10-16 0 0.620 0.590 0.620 0.620 0.620 1,000 620 0.6200 0.620 0.590 0.620 0.620 0.620 1,000 0.6200 1.64%
2023-10-13 0 0.610 0.590 0.640 0.590 0.650 477,000 292,050 0.6123 0.610 0.590 0.640 0.590 0.650 477,000 0.6123 -6.15%
2023-10-12 0 0.650 0.630 0.650 0.620 0.650 1,063,000 668,890 0.6292 0.650 0.630 0.650 0.620 0.650 1,063,000 0.6292 0.00%
2023-10-11 0 0.650 0.650 0.680 0.630 0.680 451,000 301,770 0.6691 0.650 0.650 0.680 0.630 0.680 451,000 0.6691 6.56%
2023-10-10 0 0.610 0.590 0.660 0.610 0.680 3,000 1,970 0.6567 0.610 0.590 0.660 0.610 0.680 3,000 0.6567 -6.15%
2023-10-09 0 0.650 0.610 0.650 0.680 0.680 25,000 16,990 0.6796 0.650 0.610 0.650 0.680 0.680 25,000 0.6796 3.17%
2023-10-06 0 0.630 0.570 0.640 0.570 0.630 63,000 36,060 0.5724 0.630 0.570 0.640 0.570 0.630 63,000 0.5724 10.53%
2023-10-05 0 0.570 0.570 0.630 0.570 0.570 1,000 570 0.5700 0.570 0.570 0.630 0.570 0.570 1,000 0.5700 0.00%
2023-10-04 0 0.570 0.570 0.600 0.570 0.600 68,000 40,600 0.5971 0.570 0.570 0.600 0.570 0.600 68,000 0.5971 -10.94%
2023-10-03 0 0.640 0.600 0.640 0.620 0.640 8,000 5,100 0.6375 0.640 0.600 0.640 0.620 0.640 8,000 0.6375 -5.88%
2023-09-29 0 0.680 0.650 0.690 0.640 0.690 21,000 14,440 0.6876 0.680 0.650 0.690 0.640 0.690 21,000 0.6876 -1.45%
2023-09-28 0 0.690 0.630 0.690 0.690 0.700 510,000 353,000 0.6922 0.690 0.630 0.690 0.690 0.700 510,000 0.6922 0.00%
2023-09-27 0 0.690 0.630 0.690 0.630 0.700 32,000 21,490 0.6716 0.690 0.630 0.690 0.630 0.700 32,000 0.6716 7.81%
2023-09-26 0 0.640 0.610 0.640 0.600 0.640 49,000 30,690 0.6263 0.640 0.610 0.640 0.600 0.640 49,000 0.6263 -7.25%
2023-09-25 0 0.690 0.640 0.690 0.640 0.690 21,000 14,420 0.6867 0.690 0.640 0.690 0.640 0.690 21,000 0.6867 7.81%
2023-09-22 0 0.640 0.640 0.680 0.640 0.700 126,000 86,920 0.6898 0.640 0.640 0.680 0.640 0.700 126,000 0.6898 -7.25%
2023-09-21 0 0.690 0.630 0.690 0.620 0.690 440,000 292,590 0.6650 0.690 0.630 0.690 0.620 0.690 440,000 0.6650 6.15%
2023-09-20 0 0.650 0.630 0.650 0.650 0.660 59,000 38,420 0.6512 0.650 0.630 0.650 0.650 0.660 59,000 0.6512 -1.52%
2023-09-19 0 0.660 0.660 0.690 0.660 0.670 20,000 13,220 0.6610 0.660 0.660 0.690 0.660 0.670 20,000 0.6610 -1.49%
2023-09-18 0 0.670 0.660 0.670 0.660 0.700 10,000 6,830 0.6830 0.670 0.660 0.670 0.660 0.700 10,000 0.6830 -4.29%
2023-09-15 0 0.700 0.660 0.700 0.660 0.700 8,000 5,530 0.6913 0.700 0.660 0.700 0.660 0.700 8,000 0.6913 1.45%
2023-09-14 0 0.690 0.670 0.690 0.660 0.690 92,000 63,380 0.6889 0.690 0.670 0.690 0.660 0.690 92,000 0.6889 4.55%
2023-09-13 0 0.660 0.660 0.690 0.660 0.670 61,000 40,860 0.6698 0.660 0.660 0.690 0.660 0.670 61,000 0.6698 -4.35%
2023-09-12 0 0.690 0.670 0.690 0.670 0.700 4,000 2,770 0.6925 0.690 0.670 0.690 0.670 0.700 4,000 0.6925 0.00%
2023-09-11 0 0.690 0.670 0.700 0.670 0.710 278,000 190,590 0.6856 0.690 0.670 0.700 0.670 0.710 278,000 0.6856 0.00%
2023-09-07 0 0.690 0.690 0.710 0.690 0.710 9,000 6,350 0.7056 0.690 0.690 0.710 0.690 0.710 9,000 0.7056 -1.43%
2023-09-06 0 0.700 0.680 0.700 0.670 0.700 353,000 245,360 0.6951 0.700 0.680 0.700 0.670 0.700 353,000 0.6951 2.94%
2023-09-05 0 0.680 0.680 0.700 0.670 0.720 534,000 377,510 0.7069 0.680 0.680 0.700 0.670 0.720 534,000 0.7069 -2.86%
2023-09-04 0 0.700 0.680 0.700 0.660 0.730 66,000 46,800 0.7091 0.700 0.680 0.700 0.660 0.730 66,000 0.7091 -1.41%
2023-08-31 0 0.710 0.710 0.720 0.660 0.710 334,000 233,830 0.7001 0.710 0.710 0.720 0.660 0.710 334,000 0.7001 0.00%
2023-08-30 0 0.710 0.680 0.730 0.700 0.720 13,000 9,260 0.7123 0.710 0.680 0.730 0.700 0.720 13,000 0.7123 1.43%
2023-08-29 0 0.700 0.680 0.720 0.700 0.750 212,000 152,600 0.7198 0.700 0.680 0.720 0.700 0.750 212,000 0.7198 0.00%
2023-08-28 0 0.700 0.690 0.740 0.700 0.770 220,000 156,280 0.7104 0.700 0.690 0.740 0.700 0.770 220,000 0.7104 -7.89%
2023-08-25 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2023-08-24 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2023-08-23 0 0.760 0.710 0.780 - - 0 0 - 0.760 0.710 0.780 - - 0 - 0.00%
2023-08-22 0 0.760 0.710 0.760 0.710 0.760 177,000 125,720 0.7103 0.760 0.710 0.760 0.710 0.760 177,000 0.7103 7.04%
2023-08-21 0 0.710 0.700 0.710 0.670 0.710 294,000 201,630 0.6858 0.710 0.700 0.710 0.670 0.710 294,000 0.6858 -1.39%
2023-08-18 0 0.720 0.710 0.730 0.720 0.730 94,000 68,270 0.7263 0.720 0.710 0.730 0.720 0.730 94,000 0.7263 -4.00%
2023-08-17 0 0.750 0.730 0.760 0.710 0.770 34,000 26,030 0.7656 0.750 0.730 0.760 0.710 0.770 34,000 0.7656 -3.85%
2023-08-16 0 0.780 0.760 0.790 0.760 0.780 130,000 100,210 0.7708 0.780 0.760 0.790 0.760 0.780 130,000 0.7708 -3.70%
2023-08-15 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2023-08-14 0 0.810 0.790 0.820 0.810 0.810 100,000 81,000 0.8100 0.810 0.790 0.820 0.810 0.810 100,000 0.8100 0.00%
2023-08-11 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2023-08-10 0 0.810 0.790 0.810 0.810 0.820 1,021,000 827,020 0.8100 0.810 0.790 0.810 0.810 0.820 1,021,000 0.8100 1.25%
2023-08-09 0 0.800 0.790 0.810 0.800 0.810 25,000 20,050 0.8020 0.800 0.790 0.810 0.800 0.810 25,000 0.8020 0.00%
2023-08-08 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2023-08-07 0 0.800 0.790 0.800 0.800 0.810 91,000 73,130 0.8036 0.800 0.790 0.800 0.800 0.810 91,000 0.8036 -1.23%
2023-08-04 0 0.810 0.800 0.810 0.810 0.820 63,000 51,050 0.8103 0.810 0.800 0.810 0.810 0.820 63,000 0.8103 0.00%
2023-08-03 0 0.810 0.800 0.810 0.810 0.820 1,072,000 868,640 0.8103 0.810 0.800 0.810 0.810 0.820 1,072,000 0.8103 0.00%
2023-08-02 0 0.810 0.800 0.810 0.810 0.810 43,000 34,830 0.8100 0.810 0.800 0.810 0.810 0.810 43,000 0.8100 -1.22%
2023-08-01 0 0.820 0.810 0.820 0.820 0.820 13,000 10,660 0.8200 0.820 0.810 0.820 0.820 0.820 13,000 0.8200 0.00%
2023-07-31 0 0.820 0.820 0.830 0.810 0.830 607,000 497,500 0.8196 0.820 0.820 0.830 0.810 0.830 607,000 0.8196 -1.20%
2023-07-28 0 0.830 0.830 0.840 0.810 0.830 617,000 512,090 0.8300 0.830 0.830 0.840 0.810 0.830 617,000 0.8300 1.22%
2023-07-27 0 0.820 0.810 0.820 0.820 0.830 63,000 51,950 0.8246 0.820 0.810 0.820 0.820 0.830 63,000 0.8246 0.00%
2023-07-26 0 0.820 0.800 0.820 0.800 0.830 139,000 112,840 0.8118 0.820 0.800 0.820 0.800 0.830 139,000 0.8118 2.50%
2023-07-25 0 0.800 0.820 0.830 0.800 0.860 182,000 149,950 0.8239 0.800 0.820 0.830 0.800 0.860 182,000 0.8239 -4.76%
2023-07-24 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2023-07-21 0 0.840 0.810 0.860 - - 0 0 - 0.840 0.810 0.860 - - 0 - 0.00%
2023-07-20 0 0.840 0.810 0.860 - - 0 0 - 0.840 0.810 0.860 - - 0 - 0.00%
2023-07-19 0 0.840 0.840 0.860 0.800 0.840 238,000 199,240 0.8371 0.840 0.840 0.860 0.800 0.840 238,000 0.8371 5.00%
2023-07-18 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2023-07-14 0 0.800 0.800 0.840 0.800 0.850 102,000 82,620 0.8100 0.800 0.800 0.840 0.800 0.850 102,000 0.8100 -3.61%
2023-07-13 0 0.830 0.820 0.860 0.830 0.860 6,000 5,130 0.8550 0.830 0.820 0.860 0.830 0.860 6,000 0.8550 -3.49%
2023-07-12 0 0.860 0.810 0.860 0.810 0.860 18,000 14,630 0.8128 0.860 0.810 0.860 0.810 0.860 18,000 0.8128 6.17%
2023-07-11 0 0.810 0.810 0.860 0.800 0.860 123,000 101,560 0.8257 0.810 0.810 0.860 0.800 0.860 123,000 0.8257 -5.81%
2023-07-10 0 0.860 0.830 0.860 0.810 0.860 38,000 32,590 0.8576 0.860 0.830 0.860 0.810 0.860 38,000 0.8576 3.61%
2023-07-07 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 1.22%
2023-07-06 0 0.820 0.820 0.860 0.800 0.820 87,000 70,280 0.8078 0.820 0.820 0.860 0.800 0.820 87,000 0.8078 -2.38%
2023-07-05 0 0.840 0.820 0.840 0.820 0.870 41,000 35,270 0.8602 0.840 0.820 0.840 0.820 0.870 41,000 0.8602 -3.45%
2023-07-04 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2023-07-03 0 0.870 0.820 0.870 0.870 0.870 42,000 36,540 0.8700 0.870 0.820 0.870 0.870 0.870 42,000 0.8700 0.00%
2023-06-30 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2023-06-29 0 0.870 0.810 0.870 0.850 0.870 25,000 21,450 0.8580 0.870 0.810 0.870 0.850 0.870 25,000 0.8580 1.16%
2023-06-28 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - 0.00%
2023-06-27 0 0.860 0.860 0.870 0.860 0.870 300,000 258,010 0.8600 0.860 0.860 0.870 0.860 0.870 300,000 0.8600 0.00%
2023-06-26 0 0.860 0.830 0.860 0.780 0.860 153,000 125,930 0.8231 0.860 0.830 0.860 0.780 0.860 153,000 0.8231 1.18%
2023-06-23 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2023-06-21 0 0.850 0.830 0.850 0.870 0.870 1,000 870 0.8700 0.850 0.830 0.850 0.870 0.870 1,000 0.8700 0.00%
2023-06-20 0 0.850 0.850 0.870 0.850 0.880 83,000 70,580 0.8504 0.850 0.850 0.870 0.850 0.880 83,000 0.8504 -2.30%
2023-06-19 0 0.870 0.850 0.870 0.880 0.880 24,000 21,120 0.8800 0.870 0.850 0.870 0.880 0.880 24,000 0.8800 -1.14%
2023-06-16 0 0.880 0.850 0.880 0.880 0.880 16,000 14,080 0.8800 0.880 0.850 0.880 0.880 0.880 16,000 0.8800 3.53%
2023-06-15 0 0.850 0.850 0.880 0.850 0.850 76,000 64,600 0.8500 0.850 0.850 0.880 0.850 0.850 76,000 0.8500 -2.30%
2023-06-14 0 0.870 0.820 0.880 0.870 0.870 17,000 14,790 0.8700 0.870 0.820 0.880 0.870 0.870 17,000 0.8700 -1.14%
2023-06-13 0 0.880 0.860 0.880 0.870 0.880 31,000 26,980 0.8703 0.880 0.860 0.880 0.870 0.880 31,000 0.8703 2.33%
2023-06-12 0 0.860 0.830 0.870 0.830 0.860 18,000 15,270 0.8483 0.860 0.830 0.870 0.830 0.860 18,000 0.8483 -2.27%
2023-06-09 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2023-06-08 0 0.880 0.820 0.880 0.890 0.890 2,000 1,780 0.8900 0.880 0.820 0.880 0.890 0.890 2,000 0.8900 0.00%
2023-06-07 0 0.880 0.840 0.880 0.810 0.880 150,000 131,090 0.8739 0.880 0.840 0.880 0.810 0.880 150,000 0.8739 3.53%
2023-06-06 0 0.850 0.850 0.860 0.770 0.860 766,000 642,690 0.8390 0.850 0.850 0.860 0.770 0.860 766,000 0.8390 -1.16%
2023-06-05 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2023-06-02 0 0.860 0.850 0.860 0.840 0.860 828,000 703,220 0.8493 0.860 0.850 0.860 0.840 0.860 828,000 0.8493 3.61%
2023-06-01 0 0.830 0.830 0.840 0.830 0.840 312,000 258,970 0.8300 0.830 0.830 0.840 0.830 0.840 312,000 0.8300 0.00%
2023-05-31 0 0.830 0.810 0.830 0.830 0.830 558,000 463,160 0.8300 0.830 0.810 0.830 0.830 0.830 558,000 0.8300 -1.19%
2023-05-30 0 0.840 0.840 0.850 0.770 0.850 1,709,000 1,435,930 0.8402 0.840 0.840 0.850 0.770 0.850 1,709,000 0.8402 0.00%
2023-05-29 0 0.840 0.770 0.840 0.760 0.840 16,000 12,830 0.8019 0.840 0.770 0.840 0.760 0.840 16,000 0.8019 5.00%
2023-05-25 0 0.800 0.770 0.800 0.750 0.800 142,000 111,160 0.7828 0.800 0.770 0.800 0.750 0.800 142,000 0.7828 -3.61%
2023-05-24 0 0.830 0.790 0.830 0.790 0.850 23,000 19,040 0.8278 0.830 0.790 0.830 0.790 0.850 23,000 0.8278 6.41%
2023-05-23 0 0.780 0.780 0.790 0.780 0.800 44,000 34,750 0.7898 0.780 0.780 0.790 0.780 0.800 44,000 0.7898 -7.14%
2023-05-22 0 0.840 0.790 0.840 0.780 0.860 132,000 106,030 0.8033 0.840 0.790 0.840 0.780 0.860 132,000 0.8033 3.70%
2023-05-19 0 0.810 0.810 0.860 0.810 0.860 3,000 2,520 0.8400 0.810 0.810 0.860 0.810 0.860 3,000 0.8400 -2.41%
2023-05-18 0 0.830 0.820 0.850 0.810 0.830 61,000 50,510 0.8280 0.830 0.820 0.850 0.810 0.830 61,000 0.8280 2.47%
2023-05-17 0 0.810 0.810 0.860 0.810 0.860 3,000 2,530 0.8433 0.810 0.810 0.860 0.810 0.860 3,000 0.8433 0.00%
2023-05-16 0 0.810 0.810 0.860 0.810 0.860 95,000 78,050 0.8216 0.810 0.810 0.860 0.810 0.860 95,000 0.8216 -1.22%
2023-05-15 0 0.820 0.820 0.860 0.810 0.870 32,000 26,120 0.8163 0.820 0.820 0.860 0.810 0.870 32,000 0.8163 1.23%
2023-05-12 0 0.810 0.810 0.860 0.810 0.860 61,000 50,610 0.8297 0.810 0.810 0.860 0.810 0.860 61,000 0.8297 -2.41%
2023-05-11 0 0.830 0.830 0.850 0.800 0.880 266,000 217,450 0.8175 0.830 0.830 0.850 0.800 0.880 266,000 0.8175 2.47%
2023-05-10 0 0.810 0.800 0.860 0.810 0.850 3,000 2,510 0.8367 0.810 0.800 0.860 0.810 0.850 3,000 0.8367 1.25%
2023-05-09 0 0.800 0.800 0.860 0.800 0.890 187,000 153,130 0.8189 0.800 0.800 0.860 0.800 0.890 187,000 0.8189 -5.88%
2023-05-08 0 0.850 0.840 0.880 0.840 0.890 21,000 17,860 0.8505 0.850 0.840 0.880 0.840 0.890 21,000 0.8505 -4.49%
2023-05-05 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2023-05-04 0 0.890 0.840 0.890 0.830 0.890 33,000 28,590 0.8664 0.890 0.840 0.890 0.830 0.890 33,000 0.8664 0.00%
2023-05-03 0 0.890 0.830 0.900 0.890 0.890 170,000 151,300 0.8900 0.890 0.830 0.900 0.890 0.890 170,000 0.8900 -1.11%
2023-05-02 0 0.900 0.840 0.900 0.830 0.900 37,000 32,830 0.8873 0.900 0.840 0.900 0.830 0.900 37,000 0.8873 0.00%
2023-04-28 0 0.900 0.890 0.900 0.840 0.900 184,000 162,240 0.8817 0.900 0.890 0.900 0.840 0.900 184,000 0.8817 4.65%
2023-04-27 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - -3.37%
2023-04-26 0 0.890 0.840 0.890 0.880 0.890 223,000 196,450 0.8809 0.890 0.840 0.890 0.880 0.890 223,000 0.8809 1.14%
2023-04-25 0 0.880 0.840 0.870 0.800 0.930 1,129,000 967,300 0.8568 0.880 0.840 0.870 0.800 0.930 1,129,000 0.8568 10.00%
2023-04-24 0 0.800 0.760 0.800 0.750 0.800 38,000 28,800 0.7579 0.800 0.760 0.800 0.750 0.800 38,000 0.7579 5.26%
2023-04-21 0 0.760 0.750 0.790 0.760 0.790 87,000 68,390 0.7861 0.760 0.750 0.790 0.760 0.790 87,000 0.7861 -2.56%
2023-04-20 0 0.780 0.740 0.780 0.780 0.780 34,000 26,520 0.7800 0.780 0.740 0.780 0.780 0.780 34,000 0.7800 2.63%
2023-04-19 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2023-04-18 0 0.760 0.760 0.790 0.760 0.770 72,000 54,880 0.7622 0.760 0.760 0.790 0.760 0.770 72,000 0.7622 0.00%
2023-04-17 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2023-04-14 0 0.760 0.760 0.800 0.760 0.810 130,000 99,830 0.7679 0.760 0.760 0.800 0.760 0.810 130,000 0.7679 -1.30%
2023-04-13 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -3.75%
2023-04-12 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2023-04-11 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2023-04-06 0 0.820 0.750 0.840 0.740 0.820 68,000 52,520 0.7724 0.820 0.750 0.840 0.740 0.820 68,000 0.7724 5.13%
2023-04-04 0 0.780 0.740 0.790 0.750 0.790 10,000 7,540 0.7540 0.780 0.740 0.790 0.750 0.790 10,000 0.7540 2.63%
2023-04-03 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2023-03-31 0 0.760 0.750 0.800 0.740 0.760 336,000 252,460 0.7514 0.760 0.750 0.800 0.740 0.760 336,000 0.7514 -1.30%
2023-03-30 0 0.770 0.770 0.800 0.760 0.840 114,000 91,490 0.8025 0.770 0.770 0.800 0.760 0.840 114,000 0.8025 -4.94%
2023-03-29 0 0.810 0.770 0.820 0.810 0.820 70,000 56,730 0.8104 0.810 0.770 0.820 0.810 0.820 70,000 0.8104 0.00%
2023-03-28 0 0.810 0.810 0.840 0.810 0.860 2,000 1,670 0.8350 0.810 0.810 0.840 0.810 0.860 2,000 0.8350 -4.71%
2023-03-27 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2023-03-24 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2023-03-23 0 0.850 0.810 0.860 0.850 0.850 8,000 6,740 0.8425 0.850 0.810 0.860 0.850 0.850 8,000 0.8425 2.41%
2023-03-22 0 0.830 0.810 0.830 - - 0 0 - 0.830 0.810 0.830 - - 0 - 0.00%
2023-03-21 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2023-03-20 0 0.830 0.810 0.840 0.810 0.830 3,000 2,450 0.8167 0.830 0.810 0.840 0.810 0.830 3,000 0.8167 -1.19%
2023-03-17 0 0.840 0.810 0.840 0.830 0.840 6,000 5,000 0.8333 0.840 0.810 0.840 0.830 0.840 6,000 0.8333 3.70%
2023-03-16 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.810 0.810 0.830 0.810 0.810 10,000 0.8100 -1.22%
2023-03-15 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2023-03-14 0 0.820 0.810 0.840 0.810 0.820 7,000 5,710 0.8157 0.820 0.810 0.840 0.810 0.820 7,000 0.8157 1.23%
2023-03-13 0 0.810 0.810 0.850 0.800 0.810 129,000 104,450 0.8097 0.810 0.810 0.850 0.800 0.810 129,000 0.8097 0.00%
2023-03-10 0 0.810 0.810 0.840 - - 0 0 - 0.810 0.810 0.840 - - 0 - 0.00%
2023-03-09 0 0.810 0.800 0.840 0.800 0.850 456,000 368,670 0.8085 0.810 0.800 0.840 0.800 0.850 456,000 0.8085 -10.00%
2023-03-08 0 0.900 0.860 0.900 0.860 0.900 20,000 17,520 0.8760 0.900 0.860 0.900 0.860 0.900 20,000 0.8760 1.12%
2023-03-07 0 0.890 0.850 0.890 0.890 0.890 1,000 890 0.8900 0.890 0.850 0.890 0.890 0.890 1,000 0.8900 0.00%
2023-03-06 0 0.890 0.850 0.900 0.850 0.900 46,000 40,340 0.8770 0.890 0.850 0.900 0.850 0.900 46,000 0.8770 0.00%
2023-03-03 0 0.890 0.850 0.900 0.850 0.890 588,000 505,860 0.8603 0.890 0.850 0.900 0.850 0.890 588,000 0.8603 4.71%
2023-03-02 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2023-03-01 0 0.850 0.850 0.900 0.850 0.900 4,000 3,510 0.8775 0.850 0.850 0.900 0.850 0.900 4,000 0.8775 0.00%
2023-02-28 0 0.850 0.850 0.880 0.850 0.870 61,000 52,490 0.8605 0.850 0.850 0.880 0.850 0.870 61,000 0.8605 -4.49%
2023-02-27 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - -1.11%
2023-02-24 0 0.900 0.900 0.910 0.840 0.900 63,000 55,910 0.8875 0.900 0.900 0.910 0.840 0.900 63,000 0.8875 2.27%
2023-02-23 0 0.880 0.870 0.890 0.880 0.880 49,000 43,120 0.8800 0.880 0.870 0.890 0.880 0.880 49,000 0.8800 0.00%
2023-02-22 0 0.880 0.880 0.890 0.870 0.880 75,000 65,750 0.8767 0.880 0.880 0.890 0.870 0.880 75,000 0.8767 -2.22%
2023-02-21 0 0.900 0.880 0.900 0.870 0.920 32,000 28,190 0.8809 0.900 0.880 0.900 0.870 0.920 32,000 0.8809 0.00%
2023-02-20 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - -1.10%
2023-02-17 0 0.910 0.880 0.910 0.920 0.920 1,000 920 0.9200 0.910 0.880 0.910 0.920 0.920 1,000 0.9200 2.25%
2023-02-16 0 0.890 0.870 0.900 0.870 0.910 69,000 61,530 0.8917 0.890 0.870 0.900 0.870 0.910 69,000 0.8917 0.00%
2023-02-15 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - -2.20%
2023-02-14 0 0.910 0.860 0.910 0.860 0.910 38,000 33,070 0.8703 0.910 0.860 0.910 0.860 0.910 38,000 0.8703 3.41%
2023-02-13 0 0.880 0.880 0.900 0.870 0.910 296,000 258,980 0.8749 0.880 0.880 0.900 0.870 0.910 296,000 0.8749 -4.35%
2023-02-10 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2023-02-09 0 0.920 0.890 0.920 0.900 0.920 43,000 38,860 0.9037 0.920 0.890 0.920 0.900 0.920 43,000 0.9037 0.00%
2023-02-08 0 0.920 0.920 0.950 0.900 0.930 244,000 224,210 0.9189 0.920 0.920 0.950 0.900 0.930 244,000 0.9189 0.00%
2023-02-07 0 0.920 0.920 0.930 0.920 0.920 5,000 4,660 0.9320 0.920 0.920 0.930 0.920 0.920 5,000 0.9320 -1.08%
2023-02-06 0 0.930 0.900 0.930 0.900 0.930 22,000 19,910 0.9050 0.930 0.900 0.930 0.900 0.930 22,000 0.9050 0.00%
2023-02-03 0 0.930 0.910 0.930 0.910 0.930 13,000 12,120 0.9323 0.930 0.910 0.930 0.910 0.930 13,000 0.9323 1.09%
2023-02-02 0 0.920 0.920 0.930 0.910 0.930 74,000 68,070 0.9199 0.920 0.920 0.930 0.910 0.930 74,000 0.9199 -1.08%
2023-02-01 0 0.930 0.900 0.940 0.910 0.940 47,000 43,000 0.9149 0.930 0.900 0.940 0.910 0.940 47,000 0.9149 1.09%
2023-01-31 0 0.920 0.920 0.930 0.920 0.940 43,000 39,990 0.9300 0.920 0.920 0.930 0.920 0.940 43,000 0.9300 -1.08%
2023-01-30 0 0.930 0.930 0.960 0.930 0.960 22,000 20,490 0.9314 0.930 0.930 0.960 0.930 0.960 22,000 0.9314 -5.10%
2023-01-27 0 0.980 0.980 0.990 0.940 0.990 593,000 577,910 0.9746 0.980 0.980 0.990 0.940 0.990 593,000 0.9746 6.52%
2023-01-26 0 0.920 0.910 0.940 0.910 0.940 470,000 432,570 0.9204 0.920 0.910 0.940 0.910 0.940 470,000 0.9204 0.00%
2023-01-20 0 0.920 0.920 0.930 0.900 0.930 299,000 272,750 0.9122 0.920 0.920 0.930 0.900 0.930 299,000 0.9122 1.10%
2023-01-19 0 0.910 0.900 0.910 0.850 0.910 552,000 493,070 0.8932 0.910 0.900 0.910 0.850 0.910 552,000 0.8932 2.25%
2023-01-18 0 0.890 0.890 0.900 0.880 0.900 123,000 109,740 0.8922 0.890 0.890 0.900 0.880 0.900 123,000 0.8922 -3.26%
2023-01-17 0 0.920 0.900 0.920 0.890 0.940 80,000 72,170 0.9021 0.920 0.900 0.920 0.890 0.940 80,000 0.9021 0.00%
2023-01-16 0 0.920 0.900 0.920 0.920 0.920 26,000 23,920 0.9200 0.920 0.900 0.920 0.920 0.920 26,000 0.9200 0.00%
2023-01-13 0 0.920 0.910 0.920 0.890 0.920 339,000 308,400 0.9097 0.920 0.910 0.920 0.890 0.920 339,000 0.9097 2.22%
2023-01-12 0 0.900 0.890 0.900 0.890 0.920 191,000 171,970 0.9004 0.900 0.890 0.900 0.890 0.920 191,000 0.9004 -4.26%
2023-01-11 0 0.940 0.920 0.940 0.920 0.940 59,000 54,800 0.9288 0.940 0.920 0.940 0.920 0.940 59,000 0.9288 1.08%
2023-01-10 0 0.930 0.920 0.950 0.930 0.970 291,000 273,450 0.9397 0.930 0.920 0.950 0.930 0.970 291,000 0.9397 -3.12%
2023-01-09 0 0.960 0.950 0.970 0.930 0.960 656,000 620,130 0.9453 0.960 0.950 0.970 0.930 0.960 656,000 0.9453 4.35%
2023-01-06 0 0.920 0.920 0.930 0.920 0.950 85,000 79,290 0.9328 0.920 0.920 0.930 0.920 0.950 85,000 0.9328 0.00%
2023-01-05 0 0.920 0.880 0.930 0.870 0.940 156,000 141,570 0.9075 0.920 0.880 0.930 0.870 0.940 156,000 0.9075 2.22%
2023-01-04 0 0.900 0.870 0.900 0.900 0.920 42,000 37,840 0.9010 0.900 0.870 0.900 0.900 0.920 42,000 0.9010 5.88%
2023-01-03 0 0.850 0.850 0.890 0.850 0.890 198,000 172,630 0.8719 0.850 0.850 0.890 0.850 0.890 198,000 0.8719 1.19%
2022-12-30 0 0.840 0.830 0.870 0.790 0.930 677,000 562,170 0.8304 0.840 0.830 0.870 0.790 0.930 677,000 0.8304 -3.45%
2022-12-29 0 0.870 0.860 0.890 0.870 0.920 524,000 470,880 0.8986 0.870 0.860 0.890 0.870 0.920 524,000 0.8986 -7.45%
2022-12-28 0 0.940 0.930 0.940 0.930 1.000 987,000 934,740 0.9471 0.940 0.930 0.940 0.930 1.000 987,000 0.9471 -6.00%
2022-12-23 0 1.000 0.990 1.000 0.910 1.040 1,456,000 1,427,600 0.9805 1.000 0.990 1.000 0.910 1.040 1,456,000 0.9805 7.53%
2022-12-22 0 0.930 0.920 0.930 0.910 1.030 2,571,000 2,476,610 0.9633 0.930 0.920 0.930 0.910 1.030 2,571,000 0.9633 5.68%
2022-12-21 0 0.880 0.880 0.890 0.830 0.900 719,000 628,170 0.8737 0.880 0.880 0.890 0.830 0.900 719,000 0.8737 4.76%
2022-12-20 0 0.840 0.820 0.840 0.820 0.860 565,000 477,400 0.8450 0.840 0.820 0.840 0.820 0.860 565,000 0.8450 0.00%
2022-12-19 0 0.840 0.840 0.860 0.810 0.870 973,000 816,660 0.8393 0.840 0.840 0.860 0.810 0.870 973,000 0.8393 5.00%
2022-12-16 0 0.800 0.790 0.800 0.780 0.810 53,000 42,260 0.7974 0.800 0.790 0.800 0.780 0.810 53,000 0.7974 0.00%
2022-12-15 0 0.800 0.770 0.800 0.770 0.840 448,000 349,300 0.7797 0.800 0.770 0.800 0.770 0.840 448,000 0.7797 1.27%
2022-12-14 0 0.790 0.790 0.800 0.750 0.860 1,345,000 1,090,710 0.8109 0.790 0.790 0.800 0.750 0.860 1,345,000 0.8109 5.33%
2022-12-13 0 0.750 0.750 0.760 0.730 0.760 113,000 84,020 0.7435 0.750 0.750 0.760 0.730 0.760 113,000 0.7435 -1.32%
2022-12-12 0 0.760 0.740 0.760 0.740 0.770 176,000 132,990 0.7556 0.760 0.740 0.760 0.740 0.770 176,000 0.7556 0.00%
2022-12-09 0 0.760 0.730 0.770 0.730 0.760 178,000 131,840 0.7407 0.760 0.730 0.770 0.730 0.760 178,000 0.7407 0.00%
2022-12-08 0 0.760 0.730 0.760 0.730 0.770 88,000 64,820 0.7366 0.760 0.730 0.760 0.730 0.770 88,000 0.7366 2.70%
2022-12-07 0 0.740 0.720 0.740 0.710 0.750 380,000 276,580 0.7278 0.740 0.720 0.740 0.710 0.750 380,000 0.7278 1.37%
2022-12-06 0 0.730 0.710 0.730 0.700 0.750 517,000 376,250 0.7278 0.730 0.710 0.730 0.700 0.750 517,000 0.7278 4.29%
2022-12-05 0 0.700 0.700 0.710 0.700 0.730 282,000 199,470 0.7073 0.700 0.700 0.710 0.700 0.730 282,000 0.7073 2.94%
2022-12-02 0 0.680 0.680 0.690 0.670 0.710 1,139,000 781,540 0.6862 0.680 0.680 0.690 0.670 0.710 1,139,000 0.6862 -4.23%
2022-12-01 0 0.710 0.710 0.730 0.700 0.720 909,000 646,120 0.7108 0.710 0.710 0.730 0.700 0.720 909,000 0.7108 -1.39%
2022-11-30 0 0.720 0.710 0.720 0.650 0.720 3,222,000 2,231,490 0.6926 0.720 0.710 0.720 0.650 0.720 3,222,000 0.6926 -11.11%
2022-11-29 0 0.810 0.790 0.810 0.760 0.810 230,000 183,840 0.7993 0.810 0.790 0.810 0.760 0.810 230,000 0.7993 2.53%
2022-11-28 0 0.790 0.760 0.790 0.730 0.800 175,000 129,210 0.7383 0.790 0.760 0.790 0.730 0.800 175,000 0.7383 5.33%
2022-11-25 0 0.750 0.730 0.750 0.720 0.790 317,000 233,100 0.7353 0.750 0.730 0.750 0.720 0.790 317,000 0.7353 -1.32%
2022-11-24 0 0.760 0.750 0.760 0.750 0.780 128,000 96,690 0.7554 0.760 0.750 0.760 0.750 0.780 128,000 0.7554 2.70%
2022-11-23 0 0.740 0.730 0.740 0.710 0.760 201,000 145,990 0.7263 0.740 0.730 0.740 0.710 0.760 201,000 0.7263 2.78%
2022-11-22 0 0.720 0.720 0.740 0.720 0.760 78,000 56,790 0.7281 0.720 0.720 0.740 0.720 0.760 78,000 0.7281 -1.37%
2022-11-21 0 0.730 0.730 0.760 0.720 0.760 162,000 119,150 0.7355 0.730 0.730 0.760 0.720 0.760 162,000 0.7355 -6.41%
2022-11-18 0 0.780 0.780 0.790 0.720 0.980 5,498,000 4,470,590 0.8131 0.780 0.780 0.790 0.720 0.980 5,498,000 0.8131 6.85%
2022-11-17 0 0.730 0.720 0.760 0.730 0.730 50,000 36,500 0.7300 0.730 0.720 0.760 0.730 0.730 50,000 0.7300 -2.67%
2022-11-16 0 0.750 0.750 0.760 0.740 0.790 247,000 187,380 0.7586 0.750 0.750 0.760 0.740 0.790 247,000 0.7586 1.35%
2022-11-15 0 0.740 0.740 0.750 0.720 0.750 208,000 152,300 0.7322 0.740 0.740 0.750 0.720 0.750 208,000 0.7322 -1.33%
2022-11-14 0 0.750 0.730 0.750 0.730 0.770 129,000 94,210 0.7303 0.750 0.730 0.750 0.730 0.770 129,000 0.7303 4.17%
2022-11-11 0 0.720 0.710 0.750 0.710 0.730 177,000 126,960 0.7173 0.720 0.710 0.750 0.710 0.730 177,000 0.7173 0.00%
2022-11-10 0 0.720 0.730 0.750 0.710 0.780 2,000 1,490 0.7450 0.720 0.730 0.750 0.710 0.780 2,000 0.7450 -1.37%
2022-11-09 0 0.730 0.720 0.740 0.730 0.740 422,000 310,850 0.7366 0.730 0.720 0.740 0.730 0.740 422,000 0.7366 -6.41%
2022-11-08 0 0.780 0.710 0.780 0.710 0.800 75,000 54,680 0.7291 0.780 0.710 0.780 0.710 0.800 75,000 0.7291 9.86%
2022-11-07 0 0.710 0.710 0.780 0.710 0.790 25,000 19,460 0.7784 0.710 0.710 0.780 0.710 0.790 25,000 0.7784 -5.33%
2022-11-04 0 0.750 0.730 0.750 0.650 0.800 307,000 223,860 0.7292 0.750 0.730 0.750 0.650 0.800 307,000 0.7292 -7.41%
2022-11-03 0 0.810 0.730 0.810 0.730 0.830 90,000 67,910 0.7546 0.810 0.730 0.810 0.730 0.830 90,000 0.7546 6.58%
2022-11-02 0 0.760 0.710 0.760 0.800 0.850 12,000 9,670 0.8058 0.760 0.710 0.760 0.800 0.850 12,000 0.8058 1.33%
2022-11-01 0 0.750 0.700 0.750 0.750 0.850 49,000 38,990 0.7957 0.750 0.700 0.750 0.750 0.850 49,000 0.7957 0.00%
2022-10-31 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - -1.32%
2022-10-28 0 0.760 0.690 0.760 0.650 0.830 407,000 279,450 0.6866 0.760 0.690 0.760 0.650 0.830 407,000 0.6866 -3.80%
2022-10-27 0 0.790 0.780 0.790 0.780 0.790 18,000 14,190 0.7883 0.790 0.780 0.790 0.780 0.790 18,000 0.7883 -1.25%
2022-10-26 0 0.800 0.780 0.800 0.800 0.810 33,000 26,550 0.8045 0.800 0.780 0.800 0.800 0.810 33,000 0.8045 0.00%
2022-10-25 0 0.800 0.730 0.800 0.800 0.830 3,000 2,460 0.8200 0.800 0.730 0.800 0.800 0.830 3,000 0.8200 0.00%
2022-10-24 0 0.800 0.740 0.800 0.730 0.830 56,000 42,150 0.7527 0.800 0.740 0.800 0.730 0.830 56,000 0.7527 -2.44%
2022-10-21 0 0.820 0.750 0.820 0.830 0.840 2,000 1,670 0.8350 0.820 0.750 0.820 0.830 0.840 2,000 0.8350 2.50%
2022-10-20 0 0.800 0.730 0.800 0.730 0.800 22,000 17,320 0.7873 0.800 0.730 0.800 0.730 0.800 22,000 0.7873 9.59%
2022-10-19 0 0.730 0.730 0.790 0.730 0.760 117,000 86,500 0.7393 0.730 0.730 0.790 0.730 0.760 117,000 0.7393 -14.12%
2022-10-18 0 0.850 0.760 0.850 0.840 0.850 11,000 9,260 0.8418 0.850 0.760 0.850 0.840 0.850 11,000 0.8418 1.19%
2022-10-17 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2022-10-14 0 0.840 0.760 0.840 0.850 0.850 2,000 1,740 0.8700 0.840 0.760 0.840 0.850 0.850 2,000 0.8700 5.00%
2022-10-13 0 0.800 0.750 0.800 0.820 0.820 4,000 3,240 0.8100 0.800 0.750 0.800 0.820 0.820 4,000 0.8100 5.26%
2022-10-12 0 0.760 0.760 0.790 0.730 0.750 24,000 17,800 0.7417 0.760 0.760 0.790 0.730 0.750 24,000 0.7417 -8.43%
2022-10-11 0 0.830 0.760 0.850 - - 2,000 1,750 0.8750 0.830 0.760 0.850 - - 2,000 0.8750 0.00%
2022-10-10 0 0.830 0.760 0.830 0.720 0.880 67,000 52,420 0.7824 0.830 0.760 0.830 0.720 0.880 67,000 0.7824 3.75%
2022-10-07 0 0.800 0.770 0.830 - - 0 0 - 0.800 0.770 0.830 - - 0 - 0.00%
2022-10-06 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2022-10-05 0 0.800 0.760 0.800 0.790 0.800 276,000 219,300 0.7946 0.800 0.760 0.800 0.790 0.800 276,000 0.7946 1.27%
2022-10-03 0 0.790 0.790 0.830 0.790 0.790 72,000 56,880 0.7900 0.790 0.790 0.830 0.790 0.790 72,000 0.7900 0.00%
2022-09-30 0 0.790 0.770 0.790 - - 20,000 15,600 0.7800 0.790 0.770 0.790 - - 20,000 0.7800 0.00%
2022-09-29 0 0.790 0.780 0.790 0.790 0.880 33,000 26,930 0.8161 0.790 0.780 0.790 0.790 0.880 33,000 0.8161 0.00%
2022-09-28 0 0.790 0.790 0.860 0.790 0.880 26,000 21,250 0.8173 0.790 0.790 0.860 0.790 0.880 26,000 0.8173 -2.47%
2022-09-27 0 0.810 0.780 0.840 0.810 0.810 150,000 121,500 0.8100 0.810 0.780 0.840 0.810 0.810 150,000 0.8100 0.00%
2022-09-26 0 0.810 0.790 0.810 0.780 0.920 207,000 168,560 0.8143 0.810 0.790 0.810 0.780 0.920 207,000 0.8143 0.00%
2022-09-23 0 0.810 0.810 0.850 0.810 0.850 7,000 5,750 0.8214 0.810 0.810 0.850 0.810 0.850 7,000 0.8214 -1.22%
2022-09-22 0 0.820 0.810 0.820 0.800 0.880 429,000 352,600 0.8219 0.820 0.810 0.820 0.800 0.880 429,000 0.8219 -10.87%
2022-09-21 0 0.920 0.850 0.920 0.940 0.940 2,000 1,860 0.9300 0.920 0.850 0.920 0.940 0.940 2,000 0.9300 2.22%
2022-09-20 0 0.900 0.830 0.900 0.850 0.950 306,000 271,040 0.8858 0.900 0.830 0.900 0.850 0.950 306,000 0.8858 -3.23%
2022-09-19 0 0.930 0.920 0.930 0.910 0.940 12,000 11,020 0.9183 0.930 0.920 0.930 0.910 0.940 12,000 0.9183 -2.11%
2022-09-16 0 0.950 0.900 0.950 0.880 0.950 3,000 2,710 0.9033 0.950 0.900 0.950 0.880 0.950 3,000 0.9033 6.74%
2022-09-15 0 0.890 0.890 0.900 0.880 0.970 8,000 7,430 0.9288 0.890 0.890 0.900 0.880 0.970 8,000 0.9288 1.14%
2022-09-14 0 0.880 0.880 0.930 0.840 0.900 111,000 96,960 0.8735 0.880 0.880 0.930 0.840 0.900 111,000 0.8735 -6.38%
2022-09-13 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - 0.00%
2022-09-09 0 0.940 0.930 0.940 0.940 0.960 160,000 150,440 0.9403 0.940 0.930 0.940 0.940 0.960 160,000 0.9403 -4.08%
2022-09-08 0 0.980 0.920 0.980 0.910 1.000 11,000 10,560 0.9600 0.980 0.920 0.980 0.910 1.000 11,000 0.9600 3.16%
2022-09-07 0 0.950 0.920 0.950 0.950 0.980 19,000 18,380 0.9674 0.950 0.920 0.950 0.950 0.980 19,000 0.9674 0.00%
2022-09-06 0 0.950 0.910 0.950 0.950 0.970 6,000 5,740 0.9567 0.950 0.910 0.950 0.950 0.970 6,000 0.9567 3.26%
2022-09-05 0 0.920 0.900 0.920 0.900 0.980 60,000 55,320 0.9220 0.920 0.900 0.920 0.900 0.980 60,000 0.9220 -3.16%
2022-09-02 0 0.950 0.950 0.990 0.950 1.010 27,000 26,140 0.9681 0.950 0.950 0.990 0.950 1.010 27,000 0.9681 -4.04%
2022-09-01 0 0.990 0.950 0.990 0.920 0.990 794,000 749,530 0.9440 0.990 0.950 0.990 0.920 0.990 794,000 0.9440 0.00%
2022-08-31 0 0.990 0.990 1.000 - - 2,000 2,000 1.0000 0.990 0.990 1.000 - - 2,000 1.0000 2.06%
2022-08-30 0 0.970 0.970 1.000 - - 20,000 19,200 0.9600 0.970 0.970 1.000 - - 20,000 0.9600 1.04%
2022-08-29 0 0.960 0.960 1.010 0.960 0.960 21,000 20,730 0.9871 0.960 0.960 1.010 0.960 0.960 21,000 0.9871 -4.00%
2022-08-26 0 1.000 0.980 1.000 0.930 1.040 102,000 103,030 1.0101 1.000 0.980 1.000 0.930 1.040 102,000 1.0101 1.01%
2022-08-25 0 0.990 0.930 0.990 0.920 1.000 16,000 15,560 0.9725 0.990 0.930 0.990 0.920 1.000 16,000 0.9725 7.61%
2022-08-24 0 0.920 0.910 0.980 0.920 0.920 145,000 133,600 0.9214 0.920 0.910 0.980 0.920 0.920 145,000 0.9214 -2.13%
2022-08-23 0 0.940 0.940 0.980 - - 0 0 - 0.940 0.940 0.980 - - 0 - 0.00%
2022-08-22 0 0.940 0.940 1.000 0.930 1.010 5,000 4,970 0.9940 0.940 0.940 1.000 0.930 1.010 5,000 0.9940 -6.93%
2022-08-19 0 1.010 0.930 1.010 1.010 1.010 1,000 1,010 1.0100 1.010 0.930 1.010 1.010 1.010 1,000 1.0100 4.12%
2022-08-18 0 0.970 0.930 0.970 0.970 1.010 13,000 12,810 0.9854 0.970 0.930 0.970 0.970 1.010 13,000 0.9854 -3.96%
2022-08-17 0 1.010 0.950 1.010 0.990 1.040 19,000 18,860 0.9926 1.010 0.950 1.010 0.990 1.040 19,000 0.9926 5.21%
2022-08-16 0 0.960 0.960 0.980 0.960 1.040 41,000 40,110 0.9783 0.960 0.960 0.980 0.960 1.040 41,000 0.9783 -2.04%
2022-08-15 0 0.980 0.980 0.990 0.980 0.980 8,000 7,840 0.9800 0.980 0.980 0.990 0.980 0.980 8,000 0.9800 -1.01%
2022-08-12 0 0.990 0.990 1.000 0.990 0.990 42,000 41,580 0.9900 0.990 0.990 1.000 0.990 0.990 42,000 0.9900 -2.94%
2022-08-11 0 1.020 0.980 1.020 1.050 1.050 1,000 1,050 1.0500 1.020 0.980 1.020 1.050 1.050 1,000 1.0500 2.00%
2022-08-10 0 1.000 0.980 1.000 1.000 1.020 33,000 33,430 1.0130 1.000 0.980 1.000 1.000 1.020 33,000 1.0130 -0.99%
2022-08-09 0 1.010 0.910 1.010 1.000 1.050 7,000 7,100 1.0143 1.010 0.910 1.010 1.000 1.050 7,000 1.0143 1.00%
2022-08-08 0 1.000 0.920 1.000 1.010 1.010 2,000 2,020 1.0100 1.000 0.920 1.000 1.010 1.010 2,000 1.0100 1.01%
2022-08-05 0 0.990 0.990 1.020 0.990 1.030 80,000 79,630 0.9954 0.990 0.990 1.020 0.990 1.030 80,000 0.9954 0.00%
2022-08-04 0 0.990 0.920 0.990 0.990 0.990 1,000 990 0.9900 0.990 0.920 0.990 0.990 0.990 1,000 0.9900 1.02%
2022-08-03 0 0.980 0.960 0.990 0.980 0.980 21,000 20,580 0.9800 0.980 0.960 0.990 0.980 0.980 21,000 0.9800 -1.01%
2022-08-02 0 0.990 0.950 0.990 0.940 1.000 179,000 169,610 0.9475 0.990 0.950 0.990 0.940 1.000 179,000 0.9475 2.06%
2022-08-01 0 0.970 0.970 0.980 0.970 0.990 384,000 377,400 0.9828 0.970 0.970 0.980 0.970 0.990 384,000 0.9828 -4.90%
2022-07-29 0 1.020 0.980 1.020 0.990 1.030 135,000 134,210 0.9941 1.020 0.980 1.020 0.990 1.030 135,000 0.9941 2.00%
2022-07-28 0 1.000 0.990 1.010 1.000 1.060 161,000 161,250 1.0016 1.000 0.990 1.010 1.000 1.060 161,000 1.0016 1.01%
2022-07-27 0 0.990 1.030 1.050 0.970 1.140 81,000 82,670 1.0206 0.990 1.030 1.050 0.970 1.140 81,000 1.0206 -9.17%
2022-07-26 0 1.090 1.040 1.090 - - 0 0 - 1.090 1.040 1.090 - - 0 - -0.91%
2022-07-25 0 1.100 1.050 1.100 1.110 1.140 35,000 38,950 1.1129 1.100 1.050 1.100 1.110 1.140 35,000 1.1129 0.92%
2022-07-22 0 1.090 1.030 1.090 1.090 1.100 59,000 64,620 1.0953 1.090 1.030 1.090 1.090 1.100 59,000 1.0953 2.83%
2022-07-21 0 1.060 1.030 1.070 1.030 1.080 54,000 56,060 1.0381 1.060 1.030 1.070 1.030 1.080 54,000 1.0381 0.95%
2022-07-20 0 1.050 1.050 1.080 1.040 1.080 191,000 200,510 1.0498 1.050 1.050 1.080 1.040 1.080 191,000 1.0498 0.96%
2022-07-19 0 1.040 1.040 1.050 1.040 1.040 47,000 49,190 1.0466 1.040 1.040 1.050 1.040 1.040 47,000 1.0466 -2.80%
2022-07-18 0 1.070 1.010 1.070 1.050 1.070 10,000 10,640 1.0640 1.070 1.010 1.070 1.050 1.070 10,000 1.0640 1.90%
2022-07-15 0 1.050 1.010 1.050 1.030 1.050 26,000 26,950 1.0365 1.050 1.010 1.050 1.030 1.050 26,000 1.0365 -1.87%
2022-07-14 0 1.070 1.020 1.070 1.030 1.070 13,000 13,510 1.0392 1.070 1.020 1.070 1.030 1.070 13,000 1.0392 4.90%
2022-07-13 0 1.020 1.020 1.070 1.020 1.090 44,000 45,780 1.0405 1.020 1.020 1.070 1.020 1.090 44,000 1.0405 -3.77%
2022-07-12 0 1.060 1.050 1.070 1.060 1.090 99,000 106,230 1.0730 1.060 1.050 1.070 1.060 1.090 99,000 1.0730 -0.93%
2022-07-11 0 1.070 1.050 1.070 1.070 1.110 175,000 191,190 1.0925 1.070 1.050 1.070 1.070 1.110 175,000 1.0925 0.94%
2022-07-08 0 1.060 1.060 1.080 1.030 1.080 361,000 376,230 1.0422 1.060 1.060 1.080 1.030 1.080 361,000 1.0422 -1.85%
2022-07-07 0 1.080 1.080 1.090 1.060 1.090 796,000 859,160 1.0793 1.080 1.080 1.090 1.060 1.090 796,000 1.0793 2.86%
2022-07-06 0 1.050 1.050 1.070 1.030 1.100 317,000 331,910 1.0470 1.050 1.050 1.070 1.030 1.100 317,000 1.0470 3.96%
2022-07-05 0 1.010 1.010 1.030 1.000 1.060 654,000 668,510 1.0222 1.010 1.010 1.030 1.000 1.060 654,000 1.0222 -5.61%
2022-07-04 0 1.070 1.040 1.070 1.070 1.090 32,000 34,820 1.0881 1.070 1.040 1.070 1.070 1.090 32,000 1.0881 0.00%
2022-06-30 0 1.070 1.070 1.080 1.020 1.100 1,209,000 1,292,610 1.0692 1.070 1.070 1.080 1.020 1.100 1,209,000 1.0692 5.94%
2022-06-29 0 1.010 0.980 1.010 1.020 1.020 14,000 14,280 1.0200 1.010 0.980 1.010 1.020 1.020 14,000 1.0200 1.00%
2022-06-28 0 1.000 1.000 1.020 1.000 1.030 573,000 576,730 1.0065 1.000 1.000 1.020 1.000 1.030 573,000 1.0065 0.00%
2022-06-27 0 1.000 0.970 1.000 0.960 1.030 1,153,000 1,143,580 0.9918 1.000 0.970 1.000 0.960 1.030 1,153,000 0.9918 9.89%
2022-06-24 0 0.910 0.880 0.910 0.880 0.920 32,000 28,780 0.8994 0.910 0.880 0.910 0.880 0.920 32,000 0.8994 2.25%
2022-06-23 0 0.890 0.890 0.910 0.890 0.930 201,000 180,760 0.8993 0.890 0.890 0.910 0.890 0.930 201,000 0.8993 -1.11%
2022-06-22 0 0.900 0.890 0.900 0.890 0.920 265,000 238,520 0.9001 0.900 0.890 0.900 0.890 0.920 265,000 0.9001 -2.17%
2022-06-21 0 0.920 0.900 0.920 0.890 0.920 355,000 321,020 0.9043 0.920 0.900 0.920 0.890 0.920 355,000 0.9043 1.10%
2022-06-20 0 0.910 0.910 0.920 0.880 0.990 1,282,000 1,180,150 0.9206 0.910 0.910 0.920 0.880 0.990 1,282,000 0.9206 -7.14%
2022-06-17 0 0.980 0.970 0.980 0.950 1.160 2,084,000 2,119,470 1.0170 0.980 0.970 0.980 0.950 1.160 2,084,000 1.0170 -8.41%
2022-06-16 0 1.070 1.070 1.080 0.950 1.470 18,669,000 22,581,280 1.2096 1.070 1.070 1.080 0.950 1.470 18,669,000 1.2096 10.31%
2022-06-15 0 0.970 0.920 0.970 0.920 0.970 39,000 37,570 0.9633 0.970 0.920 0.970 0.920 0.970 39,000 0.9633 4.30%
2022-06-14 0 0.930 0.930 0.970 0.920 0.930 74,000 68,730 0.9288 0.930 0.930 0.970 0.920 0.930 74,000 0.9288 -5.10%
2022-06-13 0 0.980 0.930 0.980 0.990 0.990 6,000 5,940 0.9900 0.980 0.930 0.980 0.990 0.990 6,000 0.9900 0.00%
2022-06-10 0 0.980 0.950 0.980 0.950 0.980 152,000 147,010 0.9672 0.980 0.950 0.980 0.950 0.980 152,000 0.9672 2.08%
2022-06-09 0 0.960 0.960 0.970 0.940 0.980 1,100,000 1,064,240 0.9675 0.960 0.960 0.970 0.940 0.980 1,100,000 0.9675 0.00%
2022-06-08 0 0.960 0.960 0.970 0.940 0.970 166,000 157,180 0.9469 0.960 0.960 0.970 0.940 0.970 166,000 0.9469 -1.03%
2022-06-07 0 0.970 0.970 0.980 0.950 0.980 102,000 98,680 0.9675 0.970 0.970 0.980 0.950 0.980 102,000 0.9675 -1.02%
2022-06-06 0 0.980 0.930 0.980 0.960 1.000 40,000 38,860 0.9715 0.980 0.930 0.980 0.960 1.000 40,000 0.9715 3.16%
2022-06-02 0 0.950 0.930 0.950 0.950 0.990 47,000 45,350 0.9649 0.950 0.930 0.950 0.950 0.990 47,000 0.9649 -1.04%
2022-06-01 0 0.960 0.940 0.960 0.940 1.000 37,000 35,170 0.9505 0.960 0.940 0.960 0.940 1.000 37,000 0.9505 4.35%
2022-05-31 0 0.920 0.920 0.970 0.920 1.040 81,000 75,350 0.9302 0.920 0.920 0.970 0.920 1.040 81,000 0.9302 0.00%
2022-05-30 0 0.920 0.920 0.980 0.910 1.050 38,000 37,370 0.9834 0.920 0.920 0.980 0.910 1.050 38,000 0.9834 3.37%
2022-05-27 0 0.890 0.890 0.950 0.890 0.970 16,000 15,030 0.9394 0.890 0.890 0.950 0.890 0.970 16,000 0.9394 -6.32%
2022-05-26 0 0.950 0.880 0.950 0.970 0.970 3,000 2,910 0.9700 0.950 0.880 0.950 0.970 0.970 3,000 0.9700 -2.06%
2022-05-25 0 0.970 0.860 0.950 0.840 0.970 237,000 201,630 0.8508 0.970 0.860 0.950 0.840 0.970 237,000 0.8508 8.99%
2022-05-24 0 0.890 0.860 0.890 0.890 0.910 9,000 8,070 0.8967 0.890 0.860 0.890 0.890 0.910 9,000 0.8967 -1.11%
2022-05-23 0 0.900 0.860 0.900 0.870 0.920 279,000 243,560 0.8730 0.900 0.860 0.900 0.870 0.920 279,000 0.8730 3.45%
2022-05-20 0 0.870 0.860 0.880 0.880 0.920 193,000 171,400 0.8881 0.870 0.860 0.880 0.880 0.920 193,000 0.8881 -4.40%
2022-05-19 0 0.910 0.890 0.940 0.910 0.940 126,000 114,940 0.9122 0.910 0.890 0.940 0.910 0.940 126,000 0.9122 -5.21%
2022-05-18 0 0.960 0.910 0.960 0.980 0.980 8,000 7,790 0.9738 0.960 0.910 0.960 0.980 0.980 8,000 0.9738 -2.04%
2022-05-17 0 0.980 0.910 0.980 0.980 0.980 15,000 14,700 0.9800 0.980 0.910 0.980 0.980 0.980 15,000 0.9800 0.00%
2022-05-16 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2022-05-13 0 0.980 0.910 0.980 0.980 0.980 6,000 5,880 0.9800 0.980 0.910 0.980 0.980 0.980 6,000 0.9800 0.00%
2022-05-12 0 0.980 0.900 0.980 1.050 1.050 1,000 1,050 1.0500 0.980 0.900 0.980 1.050 1.050 1,000 1.0500 2.08%
2022-05-11 0 0.960 0.890 0.960 0.960 0.960 5,000 4,800 0.9600 0.960 0.890 0.960 0.960 0.960 5,000 0.9600 0.00%
2022-05-10 0 0.960 0.900 0.960 0.980 1.060 164,000 166,860 1.0174 0.960 0.900 0.960 0.980 1.060 164,000 1.0174 9.09%
2022-05-06 0 0.880 0.870 0.910 0.870 0.920 40,000 36,340 0.9085 0.880 0.870 0.910 0.870 0.920 40,000 0.9085 -6.38%
2022-05-05 0 0.940 0.920 0.940 0.920 0.940 47,000 43,410 0.9236 0.940 0.920 0.940 0.920 0.940 47,000 0.9236 0.00%
2022-05-04 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - -2.08%
2022-05-03 0 0.960 0.920 0.960 0.960 0.960 71,000 68,160 0.9600 0.960 0.920 0.960 0.960 0.960 71,000 0.9600 -2.04%
2022-04-29 0 0.980 0.950 0.980 0.970 1.000 71,000 69,510 0.9790 0.980 0.950 0.980 0.970 1.000 71,000 0.9790 -2.97%
2022-04-28 0 1.010 0.980 1.010 - - 0 0 - 1.010 0.980 1.010 - - 0 - -0.98%
2022-04-27 0 1.020 0.980 1.020 1.000 1.030 203,000 204,100 1.0054 1.020 0.980 1.020 1.000 1.030 203,000 1.0054 3.03%
2022-04-26 0 0.990 0.970 1.000 0.960 1.030 242,000 238,060 0.9837 0.990 0.970 1.000 0.960 1.030 242,000 0.9837 1.02%
2022-04-25 0 0.980 0.950 0.980 0.950 1.000 165,000 158,560 0.9610 0.980 0.950 0.980 0.950 1.000 165,000 0.9610 -2.00%
2022-04-22 0 1.000 0.960 1.000 0.990 1.000 45,000 44,800 0.9956 1.000 0.960 1.000 0.990 1.000 45,000 0.9956 2.04%
2022-04-21 0 0.980 0.960 0.980 0.980 0.990 137,000 134,360 0.9807 0.980 0.960 0.980 0.980 0.990 137,000 0.9807 -2.00%
2022-04-20 0 1.000 0.960 1.010 - - 0 0 - 1.000 0.960 1.010 - - 0 - 0.00%
2022-04-19 0 1.000 0.990 1.000 1.000 1.040 21,000 21,190 1.0090 1.000 0.990 1.000 1.000 1.040 21,000 1.0090 1.01%
2022-04-14 0 0.990 0.970 0.980 0.970 1.060 338,000 336,410 0.9953 0.990 0.970 0.980 0.970 1.060 338,000 0.9953 -2.94%
2022-04-13 0 1.020 0.960 1.030 1.020 1.020 13,000 13,270 1.0208 1.020 0.960 1.030 1.020 1.020 13,000 1.0208 -2.86%
2022-04-12 0 1.050 0.960 1.050 0.970 1.060 20,000 20,820 1.0410 1.050 0.960 1.050 0.970 1.060 20,000 1.0410 3.96%
2022-04-11 0 1.010 0.950 1.010 0.920 1.050 240,000 233,110 0.9713 1.010 0.950 1.010 0.920 1.050 240,000 0.9713 0.00%
2022-04-08 0 1.010 0.960 1.010 0.960 1.010 30,000 30,240 1.0080 1.010 0.960 1.010 0.960 1.010 30,000 1.0080 -1.94%
2022-04-07 0 1.030 0.960 1.030 0.950 1.060 31,000 31,130 1.0042 1.030 0.960 1.030 0.950 1.060 31,000 1.0042 0.98%
2022-04-06 0 1.020 0.960 1.020 1.020 1.050 22,000 22,430 1.0195 1.020 0.960 1.020 1.020 1.050 22,000 1.0195 3.03%
2022-04-04 0 0.990 0.990 1.010 0.930 1.000 305,000 291,560 0.9559 0.990 0.990 1.010 0.930 1.000 305,000 0.9559 -1.00%
2022-04-01 0 1.000 0.950 1.000 0.940 1.000 11,000 10,710 0.9736 1.000 0.950 1.000 0.940 1.000 11,000 0.9736 -0.99%
2022-03-31 0 1.010 0.930 1.010 1.000 1.020 18,000 18,090 1.0050 1.010 0.930 1.010 1.000 1.020 18,000 1.0050 0.00%
2022-03-30 0 1.010 0.950 1.010 0.930 1.010 50,000 48,220 0.9644 1.010 0.950 1.010 0.930 1.010 50,000 0.9644 -0.98%
2022-03-29 0 1.020 0.890 1.020 0.980 1.080 73,000 74,730 1.0237 1.020 0.890 1.020 0.980 1.080 73,000 1.0237 7.37%
2022-03-28 0 0.950 0.880 0.950 0.950 0.960 25,000 23,120 0.9248 0.950 0.880 0.950 0.950 0.960 25,000 0.9248 3.26%
2022-03-25 0 0.920 0.920 0.940 0.870 0.930 387,000 356,120 0.9202 0.920 0.920 0.940 0.870 0.930 387,000 0.9202 2.22%
2022-03-24 0 0.900 0.870 0.900 0.900 0.910 245,000 222,510 0.9082 0.900 0.870 0.900 0.900 0.910 245,000 0.9082 5.88%
2022-03-23 0 0.850 0.850 0.900 0.840 0.970 351,000 316,680 0.9022 0.850 0.850 0.900 0.840 0.970 351,000 0.9022 -5.56%
2022-03-22 0 0.900 0.840 0.900 0.900 0.900 66,000 58,730 0.8898 0.900 0.840 0.900 0.900 0.900 66,000 0.8898 3.45%
2022-03-21 0 0.870 0.840 0.890 0.880 0.930 33,000 29,840 0.9042 0.870 0.840 0.890 0.880 0.930 33,000 0.9042 -1.14%
2022-03-18 0 0.880 0.870 0.880 0.870 0.880 57,000 49,960 0.8765 0.880 0.870 0.880 0.870 0.880 57,000 0.8765 3.53%
2022-03-17 0 0.850 0.850 0.860 0.830 0.970 2,103,000 1,769,780 0.8416 0.850 0.850 0.860 0.830 0.970 2,103,000 0.8416 1.19%
2022-03-16 0 0.840 0.840 0.850 0.820 0.920 780,000 670,450 0.8596 0.840 0.840 0.850 0.820 0.920 780,000 0.8596 -7.69%
2022-03-15 0 0.910 0.870 0.910 0.870 0.930 123,000 109,650 0.8915 0.910 0.870 0.910 0.870 0.930 123,000 0.8915 -4.21%
2022-03-14 0 0.950 0.910 0.950 0.940 0.960 362,000 341,170 0.9425 0.950 0.910 0.950 0.940 0.960 362,000 0.9425 -2.06%
2022-03-11 0 0.970 0.960 0.970 0.910 1.000 174,000 165,660 0.9521 0.970 0.960 0.970 0.910 1.000 174,000 0.9521 1.04%
2022-03-10 0 0.960 0.940 1.000 0.940 0.970 26,000 25,080 0.9646 0.960 0.940 1.000 0.940 0.970 26,000 0.9646 0.00%
2022-03-09 0 0.960 0.920 0.960 0.940 1.000 224,000 211,080 0.9423 0.960 0.920 0.960 0.940 1.000 224,000 0.9423 1.05%
2022-03-08 0 0.950 0.950 0.990 0.950 1.020 437,000 428,110 0.9797 0.950 0.950 0.990 0.950 1.020 437,000 0.9797 -4.04%
2022-03-07 0 0.990 0.980 1.000 0.990 1.000 25,000 25,020 1.0008 0.990 0.980 1.000 0.990 1.000 25,000 1.0008 -1.98%
2022-03-04 0 1.010 1.000 1.010 0.980 1.030 225,000 225,260 1.0012 1.010 1.000 1.010 0.980 1.030 225,000 1.0012 -0.98%
2022-03-03 0 1.020 1.010 1.020 1.020 1.060 44,000 45,230 1.0280 1.020 1.010 1.020 1.020 1.060 44,000 1.0280 -0.97%
2022-03-02 0 1.030 1.030 1.040 1.010 1.080 184,000 188,430 1.0241 1.030 1.030 1.040 1.010 1.080 184,000 1.0241 0.00%
2022-03-01 0 1.030 1.030 1.080 1.020 1.080 194,000 199,920 1.0305 1.030 1.030 1.080 1.020 1.080 194,000 1.0305 -0.96%
2022-02-28 0 1.040 1.010 1.050 1.000 1.040 256,000 259,190 1.0125 1.040 1.010 1.050 1.000 1.040 256,000 1.0125 0.97%
2022-02-25 0 1.030 1.020 1.030 1.000 1.070 31,000 31,870 1.0281 1.030 1.020 1.030 1.000 1.070 31,000 1.0281 -2.83%
2022-02-24 0 1.060 1.040 1.080 1.060 1.090 13,000 14,040 1.0800 1.060 1.040 1.080 1.060 1.090 13,000 1.0800 -2.75%
2022-02-23 0 1.090 1.070 1.100 1.100 1.100 2,000 2,220 1.1100 1.090 1.070 1.100 1.100 1.100 2,000 1.1100 1.87%
2022-02-22 0 1.070 1.040 1.100 1.050 1.110 42,000 44,410 1.0574 1.070 1.040 1.100 1.050 1.110 42,000 1.0574 -2.73%
2022-02-21 0 1.100 1.070 1.100 1.100 1.220 43,000 51,240 1.1916 1.100 1.070 1.100 1.100 1.220 43,000 1.1916 3.77%
2022-02-18 0 1.060 1.040 1.060 1.050 1.100 24,000 25,410 1.0588 1.060 1.040 1.060 1.050 1.100 24,000 1.0588 1.92%
2022-02-17 0 1.040 1.040 1.090 1.040 1.100 24,000 25,770 1.0738 1.040 1.040 1.090 1.040 1.100 24,000 1.0738 -2.80%
2022-02-16 0 1.070 1.040 1.070 1.040 1.080 104,000 110,590 1.0634 1.070 1.040 1.070 1.040 1.080 104,000 1.0634 0.00%
2022-02-15 0 1.070 1.040 1.070 1.040 1.080 25,000 26,250 1.0500 1.070 1.040 1.070 1.040 1.080 25,000 1.0500 3.88%
2022-02-14 0 1.030 1.020 1.060 1.030 1.100 63,000 66,000 1.0476 1.030 1.020 1.060 1.030 1.100 63,000 1.0476 0.00%
2022-02-11 0 1.030 1.030 1.090 1.020 1.100 223,000 244,940 1.0984 1.030 1.030 1.090 1.020 1.100 223,000 1.0984 -6.36%
2022-02-10 0 1.100 1.020 1.100 1.020 1.100 118,000 126,020 1.0680 1.100 1.020 1.100 1.020 1.100 118,000 1.0680 7.84%
2022-02-09 0 1.020 1.010 1.020 1.020 1.070 151,000 155,620 1.0306 1.020 1.010 1.020 1.020 1.070 151,000 1.0306 -6.42%
2022-02-08 0 1.090 1.030 1.090 1.030 1.090 12,000 12,970 1.0808 1.090 1.030 1.090 1.030 1.090 12,000 1.0808 0.00%
2022-02-07 0 1.090 1.010 1.060 1.080 1.090 3,000 3,250 1.0833 1.090 1.010 1.060 1.080 1.090 3,000 1.0833 0.00%
2022-02-04 0 1.090 0.990 1.090 0.960 1.100 92,000 94,830 1.0308 1.090 0.990 1.090 0.960 1.100 92,000 1.0308 3.81%
2022-01-31 0 1.050 1.030 1.050 1.040 1.050 2,000 2,090 1.0450 1.050 1.030 1.050 1.040 1.050 2,000 1.0450 0.96%
2022-01-28 0 1.040 1.010 1.050 0.970 1.050 482,000 495,130 1.0272 1.040 1.010 1.050 0.970 1.050 482,000 1.0272 7.24%
2022-01-27 0 1.020 0.980 1.020 1.000 1.100 1,393,000 1,432,460 1.0283 0.970 0.932 0.970 0.951 1.046 1,465,106 0.9777 -5.56%
2022-01-26 0 1.080 1.080 1.090 1.000 1.100 1,237,000 1,289,760 1.0427 1.027 1.027 1.036 0.951 1.046 1,301,031 0.9913 -6.09%
2022-01-25 0 1.150 1.100 1.150 1.050 1.200 402,000 444,230 1.1050 1.093 1.046 1.093 0.998 1.141 422,809 1.0507 -4.96%
2022-01-24 0 1.210 1.160 1.210 - - 0 0 - 1.150 1.103 1.150 - - 0 - -0.82%
2022-01-21 0 1.220 1.160 1.220 - - 0 0 - 1.160 1.103 1.160 - - 0 - 0.00%
2022-01-20 0 1.220 1.170 1.220 - - 0 0 - 1.160 1.112 1.160 - - 0 - 0.00%
2022-01-19 0 1.220 1.170 1.220 1.220 1.220 9,000 10,980 1.2200 1.160 1.112 1.160 1.160 1.160 9,466 1.1600 0.00%
2022-01-18 0 1.220 1.180 1.220 1.220 1.220 6,000 7,320 1.2200 1.160 1.122 1.160 1.160 1.160 6,311 1.1600 0.00%
2022-01-17 0 1.220 1.170 1.220 1.210 1.220 2,000 2,430 1.2150 1.160 1.112 1.160 1.150 1.160 2,104 1.1552 0.83%
2022-01-14 0 1.210 1.170 1.210 1.210 1.210 2,000 2,420 1.2100 1.150 1.112 1.150 1.150 1.150 2,104 1.1504 0.83%
2022-01-13 0 1.200 1.170 1.200 1.200 1.220 47,000 56,490 1.2019 1.141 1.112 1.141 1.141 1.160 49,433 1.1428 -0.83%
2022-01-12 0 1.210 1.170 1.210 1.150 1.210 59,000 69,010 1.1697 1.150 1.112 1.150 1.093 1.150 62,054 1.1121 -0.82%
2022-01-11 0 1.220 1.170 1.220 1.220 1.220 100,000 122,000 1.2200 1.160 1.112 1.160 1.160 1.160 105,176 1.1600 0.00%
2022-01-10 0 1.220 1.190 1.220 1.220 1.220 46,000 56,080 1.2191 1.160 1.131 1.160 1.160 1.160 48,381 1.1591 2.52%
2022-01-07 0 1.190 1.160 1.190 1.190 1.220 15,000 17,920 1.1947 1.131 1.103 1.131 1.131 1.160 15,776 1.1359 0.00%
2022-01-06 0 1.190 1.190 1.210 1.150 1.210 15,000 17,350 1.1567 1.131 1.131 1.150 1.093 1.150 15,776 1.0997 -0.83%
2022-01-05 0 1.200 1.180 1.200 1.180 1.220 62,000 73,240 1.1813 1.141 1.122 1.141 1.122 1.160 65,209 1.1232 -0.83%
2022-01-04 0 1.210 1.170 1.210 1.210 1.220 13,000 15,750 1.2115 1.150 1.112 1.150 1.150 1.160 13,673 1.1519 0.83%
2022-01-03 0 1.200 1.200 1.220 1.190 1.190 17,000 20,600 1.2118 1.141 1.141 1.160 1.131 1.131 17,880 1.1521 0.00%
2021-12-31 0 1.200 1.190 1.200 1.200 1.270 27,000 33,120 1.2267 1.141 1.131 1.141 1.141 1.207 28,398 1.1663 3.45%
2021-12-30 0 1.160 1.160 1.220 1.160 1.400 71,000 87,790 1.2365 1.103 1.103 1.160 1.103 1.331 74,675 1.1756 -2.52%
2021-12-29 0 1.190 1.060 1.200 1.160 1.240 192,000 229,370 1.1946 1.131 1.008 1.141 1.103 1.179 201,939 1.1358 -2.46%
2021-12-28 0 1.220 1.180 1.220 1.200 1.250 84,000 102,880 1.2248 1.160 1.122 1.160 1.141 1.188 88,348 1.1645 0.00%
2021-12-24 0 1.220 1.210 1.220 1.220 1.220 3,000 3,660 1.2200 1.160 1.150 1.160 1.160 1.160 3,155 1.1600 0.00%
2021-12-23 0 1.220 1.170 1.220 1.220 1.230 13,000 15,380 1.1831 1.160 1.112 1.160 1.160 1.169 13,673 1.1249 5.17%
2021-12-22 0 1.160 1.160 1.210 1.160 1.230 23,000 26,890 1.1691 1.103 1.103 1.150 1.103 1.169 24,191 1.1116 -4.92%
2021-12-21 0 1.220 1.160 1.220 1.160 1.280 13,000 15,670 1.2054 1.160 1.103 1.160 1.103 1.217 13,673 1.1461 0.00%
2021-12-20 0 1.220 1.160 1.220 1.200 1.290 14,000 17,300 1.2357 1.160 1.103 1.160 1.141 1.227 14,725 1.1749 2.52%
2021-12-17 0 1.190 1.170 1.190 1.190 1.220 12,000 14,330 1.1942 1.131 1.112 1.131 1.131 1.160 12,621 1.1354 -1.65%
2021-12-16 0 1.210 1.200 1.220 1.170 1.220 39,000 46,490 1.1921 1.150 1.141 1.160 1.112 1.160 41,019 1.1334 0.00%
2021-12-15 0 1.210 1.170 1.220 1.210 1.210 23,000 28,000 1.2174 1.150 1.112 1.160 1.150 1.150 24,191 1.1575 0.00%
2021-12-14 0 1.210 1.160 1.210 1.200 1.220 29,000 35,080 1.2097 1.150 1.103 1.150 1.141 1.160 30,501 1.1501 -0.82%
2021-12-13 0 1.220 1.160 1.220 1.180 1.220 9,000 10,820 1.2022 1.160 1.103 1.160 1.122 1.160 9,466 1.1431 1.67%
2021-12-10 0 1.200 1.170 1.200 1.160 1.220 53,000 64,060 1.2087 1.141 1.112 1.141 1.103 1.160 55,743 1.1492 -0.83%
2021-12-09 0 1.210 1.180 1.210 1.160 1.210 24,000 28,720 1.1967 1.150 1.122 1.150 1.103 1.150 25,242 1.1378 4.31%
2021-12-08 0 1.160 1.150 1.210 1.160 1.200 24,000 27,900 1.1625 1.103 1.093 1.150 1.103 1.141 25,242 1.1053 -1.69%
2021-12-07 0 1.180 1.150 1.200 1.140 1.230 444,000 522,550 1.1769 1.122 1.093 1.141 1.084 1.169 466,983 1.1190 4.42%
2021-12-06 0 1.130 1.130 1.220 1.110 1.250 51,000 58,730 1.1516 1.074 1.074 1.160 1.055 1.188 53,640 1.0949 -3.42%
2021-12-03 0 1.170 1.170 1.260 1.150 1.180 392,000 458,770 1.1703 1.112 1.112 1.198 1.093 1.122 412,291 1.1127 0.00%
2021-12-02 0 1.170 1.170 1.200 1.160 1.210 297,000 352,480 1.1868 1.112 1.112 1.141 1.103 1.150 312,374 1.1284 -3.31%
2021-12-01 0 1.210 1.200 1.230 1.210 1.240 385,000 467,970 1.2155 1.150 1.141 1.169 1.150 1.179 404,929 1.1557 0.83%
2021-11-30 0 1.200 1.200 1.260 1.200 1.350 1,416,000 1,723,010 1.2168 1.141 1.141 1.198 1.141 1.284 1,489,297 1.1569 -6.25%
2021-11-29 0 1.280 1.280 1.350 1.230 1.300 12,143,000 13,289,020 1.0944 1.217 1.217 1.284 1.169 1.236 12,771,561 1.0405 7.56%
2021-11-26 0 1.190 1.190 1.290 1.160 1.400 805,000 983,150 1.2213 1.131 1.131 1.227 1.103 1.331 846,669 1.1612 -12.50%
2021-11-25 0 1.360 1.350 1.370 1.300 1.400 947,000 1,293,150 1.3655 1.293 1.284 1.303 1.236 1.331 996,020 1.2983 5.43%
2021-11-24 0 1.290 1.270 1.290 1.290 1.300 20,000 25,750 1.2875 1.227 1.207 1.227 1.227 1.236 21,035 1.2241 1.57%
2021-11-23 0 1.270 1.260 1.280 1.160 1.340 140,000 174,360 1.2454 1.207 1.198 1.217 1.103 1.274 147,247 1.1841 3.25%
2021-11-22 0 1.230 1.220 1.240 1.190 1.400 3,328,000 4,301,630 1.2926 1.169 1.160 1.179 1.131 1.331 3,500,268 1.2289 -11.51%
2021-11-19 0 1.390 1.360 1.430 1.360 1.560 693,000 983,090 1.4186 1.322 1.293 1.360 1.293 1.483 728,872 1.3488 2.21%
2021-11-18 0 1.360 1.360 1.390 1.350 1.410 125,000 172,910 1.3833 1.293 1.293 1.322 1.284 1.341 131,470 1.3152 -2.16%
2021-11-17 0 1.390 1.390 1.440 1.370 1.440 535,000 747,340 1.3969 1.322 1.322 1.369 1.303 1.369 562,693 1.3281 -0.71%
2021-11-16 0 1.400 1.360 1.440 1.360 1.440 484,000 679,270 1.4035 1.331 1.293 1.369 1.293 1.369 509,053 1.3344 -2.78%
2021-11-15 0 1.440 1.440 1.450 1.400 1.530 758,000 1,098,780 1.4496 1.369 1.369 1.379 1.331 1.455 797,237 1.3782 -1.37%
2021-11-12 0 1.460 1.460 1.490 1.450 1.570 235,000 345,900 1.4719 1.388 1.388 1.417 1.379 1.493 247,164 1.3995 -2.67%
2021-11-11 0 1.500 1.450 1.510 1.410 1.540 588,000 863,950 1.4693 1.426 1.379 1.436 1.341 1.464 618,437 1.3970 -1.32%
2021-11-10 0 1.520 1.480 1.520 1.460 1.540 48,000 71,910 1.4981 1.445 1.407 1.445 1.388 1.464 50,485 1.4244 2.70%
2021-11-09 0 1.480 1.470 1.500 1.480 1.520 30,000 45,230 1.5077 1.407 1.398 1.426 1.407 1.445 31,553 1.4335 1.37%
2021-11-08 0 1.460 1.450 1.530 1.450 1.540 192,000 287,040 1.4950 1.388 1.379 1.455 1.379 1.464 201,939 1.4214 -2.67%
2021-11-05 0 1.500 1.500 1.560 1.480 1.570 63,000 96,450 1.5310 1.426 1.426 1.483 1.407 1.493 66,261 1.4556 -3.85%
2021-11-04 0 1.560 1.500 1.560 1.510 1.560 12,000 18,540 1.5450 1.483 1.426 1.483 1.436 1.483 12,621 1.4690 2.63%
2021-11-03 0 1.520 1.490 1.510 1.470 1.580 134,000 204,560 1.5266 1.445 1.417 1.436 1.398 1.502 140,936 1.4514 -2.56%
2021-11-02 0 1.560 1.540 1.560 1.420 1.560 318,000 482,420 1.5170 1.483 1.464 1.483 1.350 1.483 334,461 1.4424 2.63%
2021-11-01 0 1.520 1.520 1.550 1.480 1.570 300,000 459,370 1.5312 1.445 1.445 1.474 1.407 1.493 315,529 1.4559 -1.30%
2021-10-29 0 1.540 1.520 1.540 1.500 1.550 76,000 117,140 1.5413 1.464 1.445 1.464 1.426 1.474 79,934 1.4655 0.65%
2021-10-28 0 1.530 1.490 1.530 1.450 1.540 662,000 988,440 1.4931 1.455 1.417 1.455 1.379 1.464 696,267 1.4196 4.79%
2021-10-27 0 1.460 1.460 1.490 1.450 1.500 214,000 312,930 1.4623 1.388 1.388 1.417 1.379 1.426 225,077 1.3903 -2.01%
2021-10-26 0 1.490 1.480 1.510 1.480 1.520 194,000 292,220 1.5063 1.417 1.407 1.436 1.407 1.445 204,042 1.4322 1.36%
2021-10-25 0 1.470 1.470 1.500 1.450 1.520 310,000 462,180 1.4909 1.398 1.398 1.426 1.379 1.445 326,047 1.4175 0.00%
2021-10-22 0 1.470 1.470 1.500 1.440 1.530 363,000 540,290 1.4884 1.398 1.398 1.426 1.369 1.455 381,790 1.4151 1.38%
2021-10-21 0 1.450 1.450 1.460 1.450 1.520 725,491 1,057,071 1.4570 1.379 1.379 1.388 1.379 1.445 763,045 1.3853 -1.36%
2021-10-20 0 1.470 1.460 1.480 1.460 1.540 221,000 326,740 1.4785 1.398 1.388 1.407 1.388 1.464 232,440 1.4057 -2.00%
2021-10-19 0 1.500 1.500 1.520 1.450 1.550 1,260,000 1,890,590 1.5005 1.426 1.426 1.445 1.379 1.474 1,325,222 1.4266 -1.96%
2021-10-18 0 1.530 1.520 1.540 1.440 1.550 1,698,000 2,546,190 1.4995 1.455 1.445 1.464 1.369 1.474 1,785,894 1.4257 3.38%
2021-10-15 0 1.480 1.480 1.500 1.440 1.590 3,270,000 4,854,500 1.4846 1.407 1.407 1.426 1.369 1.512 3,439,266 1.4115 4.96%
2021-10-12 0 1.410 1.410 1.470 1.400 1.490 61,000 87,150 1.4287 1.341 1.341 1.398 1.331 1.417 64,158 1.3584 -2.08%
2021-10-11 0 1.440 1.440 1.450 1.420 1.490 180,000 260,680 1.4482 1.369 1.369 1.379 1.350 1.417 189,317 1.3769 -2.70%
2021-10-08 0 1.480 1.470 1.490 1.460 1.500 24,000 35,520 1.4800 1.407 1.398 1.417 1.388 1.426 25,242 1.4072 -2.63%
2021-10-07 0 1.520 1.490 1.530 1.410 1.550 79,000 117,670 1.4895 1.445 1.417 1.455 1.341 1.474 83,089 1.4162 3.40%
2021-10-06 0 1.470 1.460 1.490 1.400 1.530 204,000 292,550 1.4341 1.398 1.388 1.417 1.331 1.455 214,560 1.3635 2.08%
2021-10-05 0 1.440 1.380 1.440 1.350 1.500 68,000 96,710 1.4222 1.369 1.312 1.369 1.284 1.426 71,520 1.3522 3.60%
2021-10-04 0 1.390 1.350 1.400 1.350 1.560 38,000 53,010 1.3950 1.322 1.284 1.331 1.284 1.483 39,967 1.3263 0.00%
2021-09-30 0 1.390 1.380 1.450 1.370 1.500 33,000 47,500 1.4394 1.322 1.312 1.379 1.303 1.426 34,708 1.3686 -4.14%
2021-09-29 0 1.450 1.420 1.450 1.320 1.480 76,000 107,700 1.4171 1.379 1.350 1.379 1.255 1.407 79,934 1.3474 2.84%
2021-09-28 0 1.410 1.370 1.410 1.370 1.520 106,000 148,770 1.4035 1.341 1.303 1.341 1.303 1.445 111,487 1.3344 0.00%
2021-09-27 0 1.410 1.400 1.410 1.380 1.590 352,000 522,540 1.4845 1.341 1.331 1.341 1.312 1.512 370,221 1.4114 -4.08%
2021-09-24 0 1.470 1.470 1.480 1.430 1.640 155,000 227,760 1.4694 1.398 1.398 1.407 1.360 1.559 163,023 1.3971 -2.00%
2021-09-23 0 1.500 1.450 1.500 1.210 1.500 1,229,000 1,724,010 1.4028 1.426 1.379 1.426 1.150 1.426 1,292,617 1.3337 16.28%
2021-09-21 0 1.290 1.290 1.300 1.150 1.310 144,000 184,520 1.2814 1.227 1.227 1.236 1.093 1.246 151,454 1.2183 2.38%
2021-09-20 0 1.260 1.210 1.260 1.180 1.270 683,000 841,880 1.2326 1.198 1.150 1.198 1.122 1.207 718,354 1.1720 0.00%
2021-09-17 0 1.260 1.230 1.260 1.230 1.340 693,000 874,360 1.2617 1.198 1.169 1.198 1.169 1.274 728,872 1.1996 -3.08%
2021-09-16 0 1.300 1.300 1.320 1.250 1.380 1,004,000 1,307,390 1.3022 1.236 1.236 1.255 1.188 1.312 1,055,970 1.2381 -1.52%
2021-09-15 0 1.320 1.280 1.320 1.240 1.350 1,322,000 1,734,950 1.3124 1.255 1.217 1.255 1.179 1.284 1,390,431 1.2478 3.13%
2021-09-14 0 1.280 1.280 1.390 1.280 1.340 510,000 668,870 1.3115 1.217 1.217 1.322 1.217 1.274 536,399 1.2470 -2.29%
2021-09-13 0 1.310 1.310 1.380 1.300 1.370 641,000 848,940 1.3244 1.246 1.246 1.312 1.236 1.303 674,180 1.2592 -2.96%
2021-09-10 0 1.350 1.350 1.380 1.330 1.450 757,000 1,030,210 1.3609 1.284 1.284 1.312 1.265 1.379 796,185 1.2939 -0.74%
2021-09-09 0 1.360 1.360 1.410 1.360 1.490 830,000 1,159,830 1.3974 1.293 1.293 1.341 1.293 1.417 872,963 1.3286 -4.23%
2021-09-08 0 1.420 1.420 1.480 1.420 1.540 473,000 686,450 1.4513 1.350 1.350 1.407 1.350 1.464 497,484 1.3798 -2.07%
2021-09-07 0 1.450 1.440 1.520 1.450 1.530 602,000 892,410 1.4824 1.379 1.369 1.445 1.379 1.455 633,161 1.4095 -2.68%
2021-09-06 0 1.490 1.490 1.520 1.460 1.530 829,000 1,239,940 1.4957 1.417 1.417 1.445 1.388 1.455 871,912 1.4221 -1.32%
2021-09-03 0 1.510 1.510 1.550 1.500 1.570 918,000 1,395,960 1.5207 1.436 1.436 1.474 1.426 1.493 965,519 1.4458 -1.31%
2021-09-02 0 1.530 1.530 1.570 1.520 1.560 316,000 488,600 1.5462 1.455 1.455 1.493 1.445 1.483 332,357 1.4701 -0.65%
2021-09-01 0 1.540 1.510 1.540 1.510 1.560 204,000 312,310 1.5309 1.464 1.436 1.464 1.436 1.483 214,560 1.4556 1.32%
2021-08-31 0 1.520 1.500 1.550 1.500 1.550 107,000 164,020 1.5329 1.445 1.426 1.474 1.426 1.474 112,539 1.4575 -1.94%
2021-08-30 0 1.550 1.520 1.550 1.500 1.550 70,000 107,250 1.5321 1.474 1.445 1.474 1.426 1.474 73,623 1.4567 0.00%
2021-08-27 0 1.550 1.510 1.550 1.510 1.560 254,000 389,890 1.5350 1.474 1.436 1.474 1.436 1.483 267,148 1.4595 1.31%
2021-08-26 0 1.530 1.500 1.540 1.490 1.540 122,000 184,350 1.5111 1.455 1.426 1.464 1.417 1.464 128,315 1.4367 0.00%
2021-08-25 0 1.530 1.530 1.560 1.510 1.680 190,000 293,940 1.5471 1.455 1.455 1.483 1.436 1.597 199,835 1.4709 -0.65%
2021-08-24 0 1.540 1.500 1.560 1.500 1.590 200,000 308,950 1.5448 1.464 1.426 1.483 1.426 1.512 210,353 1.4687 0.00%
2021-08-23 0 1.540 1.520 1.610 1.530 1.720 182,000 283,580 1.5581 1.464 1.445 1.531 1.455 1.635 191,421 1.4814 0.00%
2021-08-20 0 1.540 1.540 1.580 1.540 1.650 12,000 19,170 1.5975 1.464 1.464 1.502 1.464 1.569 12,621 1.5189 0.65%
2021-08-19 0 1.530 1.530 1.580 1.510 1.680 866,000 1,343,200 1.5510 1.455 1.455 1.502 1.436 1.597 910,827 1.4747 -0.65%
2021-08-18 0 1.540 1.520 1.530 1.510 1.690 358,000 575,720 1.6082 1.464 1.445 1.455 1.436 1.607 376,531 1.5290 0.00%
2021-08-17 0 1.540 1.530 1.580 1.540 1.650 160,000 253,180 1.5824 1.464 1.455 1.502 1.464 1.569 168,282 1.5045 -2.53%
2021-08-16 0 1.580 1.560 1.570 1.580 1.740 119,000 192,710 1.6194 1.502 1.483 1.493 1.502 1.654 125,160 1.5397 -1.86%
2021-08-13 0 1.610 1.610 1.700 1.610 1.730 214,000 354,960 1.6587 1.531 1.531 1.616 1.531 1.645 225,077 1.5771 -2.42%
2021-08-12 0 1.650 1.600 1.650 1.590 1.690 736,000 1,198,630 1.6286 1.569 1.521 1.569 1.512 1.607 774,098 1.5484 1.23%
2021-08-11 0 1.630 1.620 1.630 1.550 1.650 1,094,000 1,759,810 1.6086 1.550 1.540 1.550 1.474 1.569 1,150,629 1.5294 1.24%
2021-08-10 0 1.610 1.610 1.630 1.580 1.790 2,348,000 3,807,510 1.6216 1.531 1.531 1.550 1.502 1.702 2,469,540 1.5418 -5.85%
2021-08-09 0 1.710 1.700 1.710 1.710 1.880 370,000 652,860 1.7645 1.626 1.616 1.626 1.626 1.787 389,152 1.6776 1.18%
2021-08-06 0 1.690 1.690 1.770 1.690 1.810 333,000 569,270 1.7095 1.607 1.607 1.683 1.607 1.721 350,237 1.6254 0.60%
2021-08-05 0 1.680 1.680 1.690 1.670 1.750 545,000 929,870 1.7062 1.597 1.597 1.607 1.588 1.664 573,211 1.6222 -2.33%
2021-08-04 0 1.720 1.710 1.740 1.700 1.970 244,000 432,710 1.7734 1.635 1.626 1.654 1.616 1.873 256,630 1.6861 -2.82%
2021-08-03 0 1.770 1.750 1.770 1.690 1.770 204,000 356,480 1.7475 1.683 1.664 1.683 1.607 1.683 214,560 1.6614 2.44%
2021-08-02 0 1.790 1.760 1.800 1.680 1.860 1,224,000 2,146,210 1.7534 1.643 1.615 1.652 1.542 1.707 1,333,625 1.6093 2.87%
2021-07-30 0 1.740 1.740 1.790 1.720 1.830 512,000 902,790 1.7633 1.597 1.597 1.643 1.579 1.680 557,856 1.6183 -1.69%
2021-07-29 0 1.770 1.770 1.830 1.700 1.870 1,671,000 2,953,920 1.7678 1.625 1.625 1.680 1.560 1.716 1,820,660 1.6224 3.51%
2021-07-28 0 1.710 1.680 1.740 1.570 1.770 1,504,000 2,445,200 1.6258 1.569 1.542 1.597 1.441 1.625 1,638,703 1.4922 3.01%
2021-07-27 0 1.660 1.650 1.710 1.610 1.980 2,062,000 3,685,520 1.7874 1.524 1.514 1.569 1.478 1.817 2,246,679 1.6404 -12.63%
2021-07-26 0 1.900 1.900 1.930 1.890 2.020 837,000 1,628,790 1.9460 1.744 1.744 1.771 1.735 1.854 911,964 1.7860 -6.86%
2021-07-23 0 2.040 2.050 2.080 2.040 2.180 1,121,000 2,368,150 2.1125 1.872 1.881 1.909 1.872 2.001 1,221,400 1.9389 -1.92%
2021-07-22 0 2.080 2.050 2.080 2.010 2.170 1,629,000 3,347,870 2.0552 1.909 1.881 1.909 1.845 1.992 1,774,898 1.8862 1.96%
2021-07-21 0 2.040 2.000 2.040 1.900 2.060 1,192,000 2,347,900 1.9697 1.872 1.836 1.872 1.744 1.891 1,298,759 1.8078 7.37%
2021-07-20 0 1.900 1.900 2.050 1.890 2.130 740,000 1,458,970 1.9716 1.744 1.744 1.881 1.735 1.955 806,277 1.8095 -6.40%
2021-07-19 0 2.030 2.030 2.080 1.970 2.120 1,433,000 2,909,490 2.0303 1.863 1.863 1.909 1.808 1.946 1,561,344 1.8635 -3.79%
2021-07-16 0 2.110 2.080 2.110 2.080 2.240 939,000 2,002,100 2.1322 1.937 1.909 1.937 1.909 2.056 1,023,100 1.9569 0.48%
2021-07-15 0 2.100 2.100 2.130 2.100 2.220 1,183,000 2,534,400 2.1423 1.927 1.927 1.955 1.927 2.038 1,288,953 1.9662 -4.55%
2021-07-14 0 2.200 2.160 2.210 2.180 2.260 1,210,000 2,678,020 2.2132 2.019 1.982 2.028 2.001 2.074 1,318,371 2.0313 -1.35%
2021-07-13 0 2.230 2.200 2.230 2.170 2.280 1,081,000 2,398,120 2.2184 2.047 2.019 2.047 1.992 2.093 1,177,818 2.0361 0.90%
2021-07-12 0 2.210 2.170 2.230 2.150 2.230 684,751 1,507,464 2.2015 2.028 1.992 2.047 1.973 2.047 746,079 2.0205 3.27%
2021-07-09 0 2.140 2.140 2.240 2.110 2.200 1,083,000 2,328,230 2.1498 1.964 1.964 2.056 1.937 2.019 1,179,997 1.9731 -3.17%
2021-07-08 0 2.210 2.200 2.210 2.210 2.300 2,350,000 5,320,990 2.2643 2.028 2.019 2.028 2.028 2.111 2,560,473 2.0781 -3.07%
2021-07-07 0 2.280 2.240 2.280 2.210 2.310 2,219,000 5,055,810 2.2784 2.093 2.056 2.093 2.028 2.120 2,417,741 2.0911 -0.87%
2021-07-06 0 2.300 2.260 2.310 2.250 2.310 2,287,000 5,231,540 2.2875 2.111 2.074 2.120 2.065 2.120 2,491,831 2.0995 -0.43%
2021-07-05 0 2.310 2.300 2.310 2.300 2.380 2,205,000 5,157,900 2.3392 2.120 2.111 2.120 2.111 2.184 2,402,487 2.1469 -2.94%
2021-07-02 0 2.380 2.350 2.390 2.370 2.470 2,140,000 5,100,720 2.3835 2.184 2.157 2.194 2.175 2.267 2,331,665 2.1876 -2.06%
2021-06-30 0 2.430 2.410 2.440 2.400 2.480 2,268,000 5,488,830 2.4201 2.230 2.212 2.239 2.203 2.276 2,471,129 2.2212 0.41%
2021-06-29 0 2.420 2.400 2.430 2.400 2.430 2,107,000 5,078,670 2.4104 2.221 2.203 2.230 2.203 2.230 2,295,710 2.2122 0.00%
2021-06-28 0 2.420 2.410 2.440 2.390 2.460 1,775,000 4,285,230 2.4142 2.221 2.212 2.239 2.194 2.258 1,933,975 2.2158 0.83%
2021-06-25 0 2.400 2.400 2.410 2.290 2.410 2,316,000 5,463,650 2.3591 2.203 2.203 2.212 2.102 2.212 2,523,428 2.1652 5.26%
2021-06-24 0 2.280 2.260 2.300 2.230 2.300 2,250,000 5,080,500 2.2580 2.093 2.074 2.111 2.047 2.111 2,451,517 2.0724 0.00%
2021-06-23 0 2.280 2.250 2.280 2.240 2.300 2,313,000 5,252,750 2.2710 2.093 2.065 2.093 2.056 2.111 2,520,160 2.0843 0.88%
2021-06-22 0 2.260 2.230 2.270 2.250 2.340 2,302,000 5,210,260 2.2634 2.074 2.047 2.083 2.065 2.148 2,508,174 2.0773 0.44%
2021-06-21 0 2.250 2.210 2.260 2.150 2.340 2,248,000 5,080,110 2.2598 2.065 2.028 2.074 1.973 2.148 2,449,338 2.0741 -1.32%
2021-06-18 0 2.280 2.270 2.280 2.270 2.350 2,236,000 5,099,200 2.2805 2.093 2.083 2.093 2.083 2.157 2,436,263 2.0930 -1.30%
2021-06-17 0 2.310 2.240 2.300 2.210 2.340 2,328,000 5,289,160 2.2720 2.120 2.056 2.111 2.028 2.148 2,536,503 2.0852 -0.43%
2021-06-16 0 2.320 2.270 2.320 2.280 2.490 2,020,000 4,712,360 2.3329 2.129 2.083 2.129 2.093 2.285 2,200,918 2.1411 0.43%
2021-06-15 0 2.310 2.310 2.340 2.310 2.520 2,195,000 5,225,950 2.3808 2.120 2.120 2.148 2.120 2.313 2,391,591 2.1851 -6.48%
2021-06-11 0 2.470 2.430 2.500 2.390 2.500 2,132,000 5,263,470 2.4688 2.267 2.230 2.294 2.194 2.294 2,322,949 2.2659 0.00%
2021-06-10 0 2.470 2.410 2.470 2.270 2.530 3,059,000 7,552,240 2.4689 2.267 2.212 2.267 2.083 2.322 3,332,974 2.2659 -1.59%
2021-06-09 0 2.510 2.480 2.510 2.490 2.580 2,026,000 5,073,850 2.5044 2.304 2.276 2.304 2.285 2.368 2,207,455 2.2985 0.80%
2021-06-08 0 2.490 2.460 2.490 2.420 2.550 2,236,000 5,564,340 2.4885 2.285 2.258 2.285 2.221 2.340 2,436,263 2.2840 1.63%
2021-06-07 0 2.450 2.450 2.500 2.360 2.570 2,111,000 5,206,230 2.4662 2.249 2.249 2.294 2.166 2.359 2,300,068 2.2635 -1.21%
2021-06-04 0 2.480 2.510 2.520 2.480 2.680 1,965,000 5,037,980 2.5639 2.276 2.304 2.313 2.276 2.460 2,140,992 2.3531 -4.98%
2021-06-03 0 2.610 2.590 2.620 2.610 2.690 1,013,000 2,676,160 2.6418 2.395 2.377 2.405 2.395 2.469 1,103,728 2.4247 -0.76%
2021-06-02 0 2.630 2.560 2.640 2.560 2.650 2,133,000 5,531,330 2.5932 2.414 2.350 2.423 2.350 2.432 2,324,038 2.3801 3.14%
2021-06-01 0 2.550 2.540 2.560 2.490 2.580 1,044,000 2,636,090 2.5250 2.340 2.331 2.350 2.285 2.368 1,137,504 2.3174 1.59%
2021-05-31 0 2.510 2.510 2.520 2.430 2.510 1,135,000 2,819,470 2.4841 2.304 2.304 2.313 2.230 2.304 1,236,654 2.2799 1.62%
2021-05-28 0 2.470 2.440 2.470 2.440 2.640 1,383,000 3,504,750 2.5342 2.267 2.239 2.267 2.239 2.423 1,506,866 2.3259 -4.63%
2021-05-27 0 2.590 2.560 2.590 2.530 2.620 1,323,000 3,402,650 2.5719 2.377 2.350 2.377 2.322 2.405 1,441,492 2.3605 1.97%
2021-05-26 0 2.540 2.530 2.560 2.530 2.650 2,048,000 5,260,550 2.5686 2.331 2.322 2.350 2.322 2.432 2,231,425 2.3575 -0.39%
2021-05-25 0 2.550 2.540 2.550 2.540 2.640 1,835,000 4,741,440 2.5839 2.340 2.331 2.340 2.331 2.423 1,999,348 2.3715 -2.30%
2021-05-24 0 2.610 2.590 2.610 2.580 2.640 1,192,000 3,115,570 2.6137 2.395 2.377 2.395 2.368 2.423 1,298,759 2.3989 0.38%
2021-05-21 0 2.600 2.580 2.610 2.550 2.670 2,276,000 5,950,110 2.6143 2.386 2.368 2.395 2.340 2.451 2,479,846 2.3994 3.59%
2021-05-20 0 2.510 2.470 2.510 2.430 2.510 1,972,000 4,856,750 2.4629 2.304 2.267 2.304 2.230 2.304 2,148,619 2.2604 4.15%
2021-05-18 0 2.410 2.370 2.420 2.350 2.410 1,135,000 2,707,050 2.3851 2.212 2.175 2.221 2.157 2.212 1,236,654 2.1890 4.33%
2021-05-17 0 2.310 2.310 2.330 2.280 2.380 620,000 1,447,590 2.3348 2.120 2.120 2.138 2.093 2.184 675,529 2.1429 3.12%
2021-05-14 0 2.240 2.240 2.310 2.240 2.340 310,000 712,580 2.2986 2.056 2.056 2.120 2.056 2.148 337,765 2.1097 -3.03%
2021-05-13 0 2.310 2.300 2.320 2.310 2.350 353,000 815,910 2.3114 2.120 2.111 2.129 2.120 2.157 384,616 2.1214 -0.43%
2021-05-12 0 2.320 2.300 2.320 2.300 2.360 209,000 482,240 2.3074 2.129 2.111 2.129 2.111 2.166 227,719 2.1177 1.31%
2021-05-11 0 2.290 2.290 2.300 2.290 2.310 599,000 1,382,170 2.3075 2.102 2.102 2.111 2.102 2.120 652,648 2.1178 -2.55%
2021-05-10 0 2.350 2.340 2.400 2.320 2.370 266,000 622,070 2.3386 2.157 2.148 2.203 2.129 2.175 289,824 2.1464 0.86%
2021-05-07 0 2.330 2.330 2.400 2.280 2.410 421,000 986,490 2.3432 2.138 2.138 2.203 2.093 2.212 458,706 2.1506 0.00%
2021-05-06 0 2.330 2.320 2.390 2.320 2.370 292,000 680,970 2.3321 2.138 2.129 2.194 2.129 2.175 318,152 2.1404 1.30%
2021-05-05 0 2.300 2.290 2.300 2.300 2.400 1,386,000 3,246,640 2.3425 2.111 2.102 2.111 2.111 2.203 1,510,135 2.1499 -2.13%
2021-05-04 0 2.350 2.330 2.350 2.330 2.350 87,000 203,450 2.3385 2.157 2.138 2.157 2.138 2.157 94,792 2.1463 0.00%
2021-05-03 0 2.350 2.320 2.390 2.250 2.390 1,156,000 2,657,710 2.2991 2.157 2.129 2.194 2.065 2.194 1,259,535 2.1101 -0.42%
2021-04-30 0 2.360 2.310 2.360 2.310 2.380 169,000 396,520 2.3463 2.166 2.120 2.166 2.120 2.184 184,136 2.1534 -0.84%
2021-04-29 0 2.380 2.380 2.410 2.370 2.410 202,000 483,860 2.3953 2.184 2.184 2.212 2.175 2.212 220,092 2.1984 1.28%
2021-04-28 0 2.350 2.340 2.410 2.350 2.420 213,000 502,490 2.3591 2.157 2.148 2.212 2.157 2.221 232,077 2.1652 -0.84%
2021-04-27 0 2.370 2.350 2.380 2.320 2.430 428,000 1,020,280 2.3838 2.175 2.157 2.184 2.129 2.230 466,333 2.1879 2.16%
2021-04-26 0 2.320 2.380 2.400 2.320 2.420 408,000 970,750 2.3793 2.129 2.184 2.203 2.129 2.221 444,542 2.1837 -2.11%
2021-04-23 0 2.370 2.350 2.370 2.280 2.390 328,000 762,720 2.3254 2.175 2.157 2.175 2.093 2.194 357,377 2.1342 2.60%
2021-04-22 0 2.310 2.290 2.370 2.290 2.400 508,000 1,175,730 2.3144 2.120 2.102 2.175 2.102 2.203 553,498 2.1242 -0.86%
2021-04-21 0 2.330 2.330 2.370 2.320 2.370 253,000 592,310 2.3411 2.138 2.138 2.175 2.129 2.175 275,659 2.1487 -1.69%
2021-04-20 0 2.370 2.370 2.390 2.330 2.410 1,759,000 4,178,180 2.3753 2.175 2.175 2.194 2.138 2.212 1,916,542 2.1801 1.28%
2021-04-19 0 2.340 2.340 2.350 2.340 2.420 4,401,000 10,409,420 2.3652 2.148 2.148 2.157 2.148 2.221 4,795,168 2.1708 -8.59%
2021-04-16 0 2.560 2.550 2.600 2.520 2.560 252,000 637,990 2.5317 2.350 2.340 2.386 2.313 2.350 274,570 2.3236 1.59%
2021-04-15 0 2.520 2.520 2.530 2.480 2.560 660,000 1,675,170 2.5381 2.313 2.313 2.322 2.276 2.350 719,112 2.3295 1.61%
2021-04-14 0 2.480 2.480 2.530 2.470 2.500 132,000 327,060 2.4777 2.276 2.276 2.322 2.267 2.294 143,822 2.2741 0.00%
2021-04-13 0 2.480 2.480 2.550 2.460 2.540 400,000 1,000,120 2.5003 2.276 2.276 2.340 2.258 2.331 435,825 2.2948 -2.36%
2021-04-12 0 2.540 2.500 2.550 2.510 2.560 366,000 928,470 2.5368 2.331 2.294 2.340 2.304 2.350 398,780 2.3283 -0.39%
2021-04-09 0 2.550 2.520 2.550 2.520 2.590 499,000 1,271,650 2.5484 2.340 2.313 2.340 2.313 2.377 543,692 2.3389 1.59%
2021-04-08 0 2.510 2.510 2.550 2.510 2.560 486,000 1,230,980 2.5329 2.304 2.304 2.340 2.304 2.350 529,528 2.3247 -1.57%
2021-04-07 0 2.550 2.540 2.560 2.530 2.560 1,070,000 2,720,070 2.5421 2.340 2.331 2.350 2.322 2.350 1,165,833 2.3332 0.79%
2021-04-01 0 2.530 2.530 2.550 2.520 2.570 239,000 607,790 2.5431 2.322 2.322 2.340 2.313 2.359 260,406 2.3340 0.40%
2021-03-31 0 2.520 2.520 2.540 2.510 2.540 535,000 1,350,920 2.5251 2.313 2.313 2.331 2.304 2.331 582,916 2.3175 -0.40%
2021-03-30 0 2.530 2.530 2.590 2.530 2.590 315,000 800,660 2.5418 2.322 2.322 2.377 2.322 2.377 343,212 2.3328 0.00%
2021-03-29 0 2.530 2.530 2.600 2.530 2.590 405,000 1,037,860 2.5626 2.322 2.322 2.386 2.322 2.377 441,273 2.3520 -1.56%
2021-03-26 0 2.570 2.560 2.580 2.560 2.610 958,000 2,478,950 2.5876 2.359 2.350 2.368 2.350 2.395 1,043,802 2.3749 0.39%
2021-03-25 0 2.560 2.560 2.680 2.550 2.600 496,000 1,277,620 2.5758 2.350 2.350 2.460 2.340 2.386 540,423 2.3641 -1.54%
2021-03-24 0 2.600 2.600 2.630 2.580 2.620 545,000 1,418,740 2.6032 2.386 2.386 2.414 2.368 2.405 593,812 2.3892 -1.52%
2021-03-23 0 2.640 2.610 2.680 2.610 2.650 553,000 1,449,180 2.6206 2.423 2.395 2.460 2.395 2.432 602,528 2.4052 -0.75%
2021-03-22 0 2.660 2.660 2.690 2.640 2.690 878,000 2,333,330 2.6576 2.441 2.441 2.469 2.423 2.469 956,636 2.4391 -1.12%
2021-03-19 0 2.690 2.650 2.740 2.630 2.760 699,000 1,900,090 2.7183 2.469 2.432 2.515 2.414 2.533 761,605 2.4949 -2.18%
2021-03-18 0 2.750 2.750 2.780 2.700 2.770 391,000 1,071,990 2.7417 2.524 2.524 2.551 2.478 2.542 426,019 2.5163 1.10%
2021-03-17 0 2.720 2.730 2.800 2.720 2.760 212,000 580,620 2.7388 2.496 2.506 2.570 2.496 2.533 230,987 2.5136 -0.73%
2021-03-16 0 2.740 2.750 2.790 2.730 2.750 394,000 1,076,180 2.7314 2.515 2.524 2.561 2.506 2.524 429,288 2.5069 1.11%
2021-03-15 0 2.710 2.720 2.800 2.700 2.780 638,000 1,746,610 2.7376 2.487 2.496 2.570 2.478 2.551 695,141 2.5126 -0.37%
2021-03-12 0 2.720 2.700 2.720 2.670 2.740 292,000 788,770 2.7013 2.496 2.478 2.496 2.451 2.515 318,152 2.4792 0.37%
2021-03-11 0 2.710 2.690 2.710 2.630 2.710 264,000 702,450 2.6608 2.487 2.469 2.487 2.414 2.487 287,645 2.4421 1.88%
2021-03-10 0 2.660 2.660 2.690 2.660 2.690 121,000 322,450 2.6649 2.441 2.441 2.469 2.441 2.469 131,837 2.4458 -2.21%
2021-03-09 0 2.720 2.630 2.720 2.560 2.840 829,000 2,184,130 2.6347 2.496 2.414 2.496 2.350 2.607 903,248 2.4181 3.82%
2021-03-08 0 2.620 2.620 2.680 2.620 2.790 2,535,000 6,747,810 2.6619 2.405 2.405 2.460 2.405 2.561 2,762,043 2.4431 -2.60%
2021-03-05 0 2.690 2.690 2.720 2.640 2.720 1,345,000 3,591,430 2.6702 2.469 2.469 2.496 2.423 2.496 1,465,462 2.4507 -2.18%
2021-03-04 0 2.750 2.750 2.780 2.710 2.790 989,000 2,735,100 2.7655 2.524 2.524 2.551 2.487 2.561 1,077,578 2.5382 -1.43%
2021-03-03 0 2.790 2.780 2.840 2.710 2.800 570,000 1,584,490 2.7798 2.561 2.551 2.607 2.487 2.570 621,051 2.5513 2.20%
2021-03-02 0 2.730 2.730 2.750 2.700 2.760 448,000 1,221,850 2.7273 2.506 2.506 2.524 2.478 2.533 488,124 2.5032 -1.09%
2021-03-01 0 2.760 2.760 2.820 2.730 2.780 877,000 2,415,820 2.7546 2.533 2.533 2.588 2.506 2.551 955,547 2.5282 0.00%
2021-02-26 0 2.760 2.760 2.800 2.730 2.890 362,000 1,005,480 2.7776 2.533 2.533 2.570 2.506 2.652 394,422 2.5493 -2.47%
2021-02-25 0 2.830 2.830 2.840 2.790 2.840 738,000 2,073,670 2.8099 2.597 2.597 2.607 2.561 2.607 804,098 2.5789 0.71%
2021-02-24 0 2.810 2.810 2.860 2.810 2.900 2,825,000 8,075,240 2.8585 2.579 2.579 2.625 2.579 2.662 3,078,016 2.6235 -2.09%
2021-02-23 0 2.870 2.860 2.890 2.850 2.900 1,564,000 4,479,850 2.8644 2.634 2.625 2.652 2.616 2.662 1,704,077 2.6289 -0.69%
2021-02-22 0 2.890 2.880 2.900 2.880 2.950 1,068,000 3,104,530 2.9069 2.652 2.643 2.662 2.643 2.708 1,163,653 2.6679 0.00%
2021-02-19 0 2.890 2.900 2.940 2.880 2.960 2,101,000 6,132,640 2.9189 2.652 2.662 2.698 2.643 2.717 2,289,172 2.6790 -2.69%
2021-02-18 0 2.970 2.970 2.980 2.930 3.000 433,000 1,288,380 2.9755 2.726 2.726 2.735 2.689 2.753 471,781 2.7309 -0.67%
2021-02-17 0 2.990 2.990 3.000 2.970 3.000 1,124,000 3,351,340 2.9816 2.744 2.744 2.753 2.726 2.753 1,224,669 2.7365 0.67%
2021-02-16 0 2.970 2.960 2.980 2.900 3.000 1,011,000 3,010,150 2.9774 2.726 2.717 2.735 2.662 2.753 1,101,548 2.7327 2.41%
2021-02-11 0 2.900 2.900 2.940 2.880 2.940 155,000 448,790 2.8954 2.662 2.662 2.698 2.643 2.698 168,882 2.6574 2.11%
2021-02-10 0 2.840 2.830 2.850 2.800 2.890 1,260,000 3,586,500 2.8464 2.607 2.597 2.616 2.570 2.652 1,372,850 2.6124 -1.39%
2021-02-09 0 2.880 2.860 2.880 2.850 2.890 1,148,000 3,304,680 2.8786 2.643 2.625 2.643 2.616 2.652 1,250,819 2.6420 0.35%
2021-02-08 0 2.870 2.870 2.960 2.800 2.910 404,000 1,142,680 2.8284 2.634 2.634 2.717 2.570 2.671 440,184 2.5959 -0.35%
2021-02-05 0 2.880 2.880 2.910 2.850 3.000 621,000 1,783,210 2.8715 2.643 2.643 2.671 2.616 2.753 676,619 2.6355 0.00%
2021-02-04 0 2.880 2.880 2.930 2.870 2.950 863,000 2,521,610 2.9219 2.643 2.643 2.689 2.634 2.708 940,293 2.6817 -2.37%
2021-02-03 0 2.950 2.940 2.980 2.900 2.990 1,224,000 3,620,080 2.9576 2.708 2.698 2.735 2.662 2.744 1,333,625 2.7145 0.00%
2021-02-02 0 2.950 2.950 2.970 2.940 2.990 947,000 2,801,000 2.9578 2.708 2.708 2.726 2.698 2.744 1,031,816 2.7146 0.34%
2021-02-01 0 2.940 2.940 2.970 2.930 3.000 593,000 1,751,830 2.9542 2.698 2.698 2.726 2.689 2.753 646,111 2.7113 -1.01%
2021-01-29 0 2.970 2.950 2.970 2.840 2.990 3,841,000 11,289,300 2.9392 2.726 2.708 2.726 2.607 2.744 4,185,012 2.6976 6.45%
2021-01-28 0 2.790 2.730 2.800 2.680 2.800 939,000 2,597,060 2.7658 2.561 2.506 2.570 2.460 2.570 1,023,100 2.5384 0.72%
2021-01-27 0 2.770 2.770 2.790 2.710 2.800 342,000 945,480 2.7646 2.542 2.542 2.561 2.487 2.570 372,631 2.5373 -0.36%
2021-01-26 0 2.780 2.780 2.800 2.770 2.900 783,000 2,194,420 2.8026 2.551 2.551 2.570 2.542 2.662 853,128 2.5722 -1.07%
2021-01-25 0 2.810 2.810 2.840 2.730 2.840 1,107,000 3,108,310 2.8079 2.579 2.579 2.607 2.506 2.607 1,206,146 2.5771 -0.35%
2021-01-22 0 2.820 2.820 2.840 2.810 2.870 384,000 1,090,140 2.8389 2.588 2.588 2.607 2.579 2.634 418,392 2.6055 -0.89%
2021-01-21 0 2.920 2.920 2.940 2.900 2.980 1,004,000 2,958,890 2.9471 2.611 2.611 2.629 2.593 2.665 1,122,681 2.6356 -1.02%
2021-01-20 0 2.950 2.940 2.960 2.890 2.950 1,789,000 5,238,480 2.9282 2.638 2.629 2.647 2.584 2.638 2,000,474 2.6186 2.79%
2021-01-19 0 2.870 2.870 2.880 2.810 2.900 2,272,000 6,514,090 2.8671 2.567 2.567 2.576 2.513 2.593 2,540,568 2.5640 1.41%
2021-01-18 0 2.830 2.820 2.830 2.810 2.860 761,000 2,159,060 2.8371 2.531 2.522 2.531 2.513 2.558 850,956 2.5372 1.07%
2021-01-15 0 2.800 2.790 2.820 2.740 2.840 851,000 2,375,470 2.7914 2.504 2.495 2.522 2.450 2.540 951,595 2.4963 1.45%
2021-01-14 0 2.760 2.760 2.800 2.730 2.830 552,000 1,531,970 2.7753 2.468 2.468 2.504 2.441 2.531 617,251 2.4819 -1.08%
2021-01-13 0 2.790 2.790 2.810 2.770 2.850 152,000 424,570 2.7932 2.495 2.495 2.513 2.477 2.549 169,968 2.4979 0.00%
2021-01-12 0 2.790 2.780 2.810 2.770 2.820 753,000 2,109,720 2.8018 2.495 2.486 2.513 2.477 2.522 842,010 2.5056 1.09%
2021-01-11 0 2.760 2.750 2.760 2.740 2.820 1,668,000 4,645,800 2.7853 2.468 2.459 2.468 2.450 2.522 1,865,170 2.4908 0.00%
2021-01-08 0 2.760 2.760 2.780 2.750 2.790 916,000 2,536,660 2.7693 2.468 2.468 2.486 2.459 2.495 1,024,278 2.4765 0.00%
2021-01-07 0 2.760 2.770 2.790 2.720 2.800 954,000 2,633,750 2.7607 2.468 2.477 2.495 2.432 2.504 1,066,770 2.4689 0.36%
2021-01-06 0 2.750 2.740 2.760 2.710 2.750 520,000 1,420,270 2.7313 2.459 2.450 2.468 2.424 2.459 581,468 2.4426 1.48%
2021-01-05 0 2.710 2.710 2.770 2.690 2.770 1,055,000 2,887,030 2.7365 2.424 2.424 2.477 2.406 2.477 1,179,709 2.4472 -2.17%
2021-01-04 0 2.770 2.770 2.780 2.730 2.770 254,000 699,920 2.7556 2.477 2.477 2.486 2.441 2.477 284,025 2.4643 0.73%
2020-12-31 0 2.750 2.750 2.770 2.720 2.770 59,000 162,390 2.7524 2.459 2.459 2.477 2.432 2.477 65,974 2.4614 0.36%
2020-12-30 0 2.740 2.730 2.750 2.680 2.760 157,000 425,360 2.7093 2.450 2.441 2.459 2.397 2.468 175,559 2.4229 1.11%
2020-12-29 0 2.710 2.710 2.750 2.680 2.750 143,000 387,050 2.7066 2.424 2.424 2.459 2.397 2.459 159,904 2.4205 0.37%
2020-12-28 0 2.700 2.700 2.740 2.690 2.790 471,000 1,286,760 2.7320 2.415 2.415 2.450 2.406 2.495 526,676 2.4432 -3.23%
2020-12-24 0 2.790 2.760 2.790 2.750 2.790 149,000 412,090 2.7657 2.495 2.468 2.495 2.459 2.495 166,613 2.4733 1.45%
2020-12-23 0 2.750 2.730 2.750 2.700 2.870 595,000 1,622,400 2.7267 2.459 2.441 2.459 2.415 2.567 665,334 2.4385 -1.43%
2020-12-22 0 2.790 2.760 2.800 2.750 2.920 408,000 1,140,200 2.7946 2.495 2.468 2.504 2.459 2.611 456,229 2.4992 0.00%
2020-12-21 0 2.790 2.790 2.830 2.760 2.830 496,000 1,389,090 2.8006 2.495 2.495 2.531 2.468 2.531 554,631 2.5045 1.09%
2020-12-18 0 2.760 2.730 2.760 2.700 2.800 548,740 1,505,854 2.7442 2.468 2.441 2.468 2.415 2.504 613,605 2.4541 1.10%
2020-12-17 0 2.730 2.730 2.780 2.700 2.840 496,000 1,356,550 2.7350 2.441 2.441 2.486 2.415 2.540 554,631 2.4459 -0.36%
2020-12-16 0 2.740 2.720 2.740 2.690 2.750 750,000 2,042,820 2.7238 2.450 2.432 2.450 2.406 2.459 838,656 2.4358 0.00%
2020-12-15 0 2.740 2.690 2.740 2.670 2.880 761,000 2,073,420 2.7246 2.450 2.406 2.450 2.388 2.576 850,956 2.4366 -1.08%
2020-12-14 0 2.770 2.770 2.800 2.760 2.860 338,000 940,290 2.7819 2.477 2.477 2.504 2.468 2.558 377,954 2.4878 -1.07%
2020-12-11 0 2.800 2.800 2.820 2.800 2.860 158,000 446,680 2.8271 2.504 2.504 2.522 2.504 2.558 176,677 2.5282 1.45%
2020-12-10 0 2.760 2.760 2.820 2.760 2.900 983,000 2,809,080 2.8577 2.468 2.468 2.522 2.468 2.593 1,099,198 2.5556 -2.82%
2020-12-09 0 2.840 2.840 2.850 2.830 2.890 471,000 1,342,000 2.8493 2.540 2.540 2.549 2.531 2.584 526,676 2.5481 -0.70%
2020-12-08 0 2.860 2.860 2.880 2.850 2.960 409,000 1,173,760 2.8698 2.558 2.558 2.576 2.549 2.647 457,347 2.5665 -1.38%
2020-12-07 0 2.900 2.890 2.900 2.890 2.980 696,000 2,030,590 2.9175 2.593 2.584 2.593 2.584 2.665 778,273 2.6091 -1.36%
2020-12-04 0 2.940 2.920 2.950 2.930 2.950 720,000 2,119,570 2.9438 2.629 2.611 2.638 2.620 2.638 805,110 2.6326 -0.68%
2020-12-03 0 2.960 2.940 2.960 2.950 2.980 245,000 723,110 2.9515 2.647 2.629 2.647 2.638 2.665 273,961 2.6395 -0.34%
2020-12-02 0 2.970 2.940 2.970 2.940 3.020 509,000 1,511,970 2.9705 2.656 2.629 2.656 2.629 2.701 569,168 2.6565 -0.67%
2020-12-01 0 2.990 2.950 2.990 2.940 2.990 354,000 1,050,680 2.9680 2.674 2.638 2.674 2.629 2.674 395,846 2.6543 0.34%
2020-11-30 0 2.980 2.960 2.990 2.910 3.120 865,000 2,576,880 2.9791 2.665 2.647 2.674 2.602 2.790 967,250 2.6641 0.68%
2020-11-27 0 2.960 2.950 2.970 2.930 3.030 851,000 2,524,640 2.9667 2.647 2.638 2.656 2.620 2.710 951,595 2.6531 -0.34%
2020-11-26 0 2.970 2.950 2.970 2.950 2.980 653,000 1,938,370 2.9684 2.656 2.638 2.656 2.638 2.665 730,190 2.6546 0.68%
2020-11-25 0 2.950 2.940 2.950 2.950 3.030 779,000 2,321,050 2.9795 2.638 2.629 2.638 2.638 2.710 871,084 2.6646 0.68%
2020-11-24 0 2.930 2.920 2.940 2.910 2.940 1,500,000 4,384,950 2.9233 2.620 2.611 2.629 2.602 2.629 1,677,312 2.6143 1.03%
2020-11-23 0 2.900 2.890 2.920 2.890 2.950 476,000 1,384,850 2.9093 2.593 2.584 2.611 2.584 2.638 532,267 2.6018 0.00%
2020-11-20 0 2.900 2.900 2.910 2.850 2.920 600,000 1,734,230 2.8904 2.593 2.593 2.602 2.549 2.611 670,925 2.5848 -0.34%
2020-11-19 0 2.910 2.900 2.910 2.900 2.950 560,000 1,631,240 2.9129 2.602 2.593 2.602 2.593 2.638 626,196 2.6050 -0.34%
2020-11-18 0 2.920 2.920 2.930 2.900 2.970 1,968,000 5,743,970 2.9187 2.611 2.611 2.620 2.593 2.656 2,200,633 2.6101 -1.35%
2020-11-17 0 2.960 2.910 2.960 2.900 2.970 1,342,000 3,935,670 2.9327 2.647 2.602 2.647 2.593 2.656 1,500,635 2.6227 2.07%
2020-11-16 0 2.900 2.890 2.940 2.860 2.990 532,000 1,558,540 2.9296 2.593 2.584 2.629 2.558 2.674 594,886 2.6199 0.00%
2020-11-13 0 2.900 2.880 2.900 2.850 3.040 2,085,000 6,065,280 2.9090 2.593 2.576 2.593 2.549 2.719 2,331,463 2.6015 -1.36%
2020-11-12 0 2.940 2.930 2.940 2.880 2.990 4,662,000 13,710,180 2.9408 2.629 2.620 2.629 2.576 2.674 5,213,084 2.6300 2.08%
2020-11-11 0 2.880 2.840 2.880 2.840 2.910 352,000 1,009,360 2.8675 2.576 2.540 2.576 2.540 2.602 393,609 2.5644 1.41%
2020-11-10 0 2.840 2.840 2.850 2.820 2.900 400,000 1,142,060 2.8552 2.540 2.540 2.549 2.522 2.593 447,283 2.5533 -0.70%
2020-11-09 0 2.860 2.820 2.880 2.820 2.930 400,000 1,150,760 2.8769 2.558 2.522 2.576 2.522 2.620 447,283 2.5728 1.06%
2020-11-06 0 2.830 2.780 2.830 2.820 2.950 319,000 931,150 2.9190 2.531 2.486 2.531 2.522 2.638 356,708 2.6104 2.17%
2020-11-05 0 2.770 2.760 2.770 2.760 2.860 491,000 1,382,500 2.8157 2.477 2.468 2.477 2.468 2.558 549,040 2.5180 2.97%
2020-11-04 0 2.690 2.690 2.700 2.690 2.920 529,000 1,459,610 2.7592 2.406 2.406 2.415 2.406 2.611 591,532 2.4675 -6.60%
2020-11-03 0 2.880 2.780 2.880 2.830 2.880 85,000 242,240 2.8499 2.576 2.486 2.576 2.531 2.576 95,048 2.5486 2.86%
2020-11-02 0 2.800 2.750 2.800 2.750 2.830 135,000 375,000 2.7778 2.504 2.459 2.504 2.459 2.531 150,958 2.4841 1.08%
2020-10-30 0 2.770 2.710 2.770 2.710 2.890 610,000 1,706,900 2.7982 2.477 2.424 2.477 2.424 2.584 682,107 2.5024 -2.12%
2020-10-29 0 2.830 2.830 2.870 2.830 2.870 189,000 540,920 2.8620 2.531 2.531 2.567 2.531 2.567 211,341 2.5595 -1.05%
2020-10-28 0 2.860 2.860 2.870 2.850 2.880 411,000 1,174,760 2.8583 2.558 2.558 2.567 2.549 2.576 459,583 2.5561 0.00%
2020-10-27 0 2.860 2.800 2.860 2.800 2.880 187,000 530,240 2.8355 2.558 2.504 2.558 2.504 2.576 209,105 2.5358 0.35%
2020-10-23 0 2.850 2.850 2.880 2.830 2.910 373,000 1,070,300 2.8694 2.549 2.549 2.576 2.531 2.602 417,091 2.5661 1.79%
2020-10-22 0 2.800 2.800 2.870 2.790 2.920 509,000 1,434,210 2.8177 2.504 2.504 2.567 2.495 2.611 569,168 2.5198 -2.44%
2020-10-21 0 2.870 2.850 2.870 2.830 2.940 298,000 860,730 2.8884 2.567 2.549 2.567 2.531 2.629 333,226 2.5830 0.70%
2020-10-20 0 2.850 2.840 2.850 2.840 2.920 272,000 777,970 2.8602 2.549 2.540 2.549 2.540 2.611 304,152 2.5578 0.35%
2020-10-19 0 2.840 2.840 2.860 2.840 2.940 948,000 2,726,280 2.8758 2.540 2.540 2.558 2.540 2.629 1,060,061 2.5718 -1.05%
2020-10-16 0 2.870 2.870 2.900 2.870 2.940 204,000 593,650 2.9100 2.567 2.567 2.593 2.567 2.629 228,114 2.6024 0.00%
2020-10-15 0 2.870 2.870 2.910 2.840 2.910 205,000 590,790 2.8819 2.567 2.567 2.602 2.540 2.602 229,233 2.5773 -1.03%
2020-10-14 0 2.900 2.890 2.900 2.880 3.000 974,000 2,857,750 2.9340 2.593 2.584 2.593 2.576 2.683 1,089,134 2.6239 2.11%
2020-10-12 0 2.840 2.840 2.860 2.840 2.970 865,000 2,498,080 2.8880 2.540 2.540 2.558 2.540 2.656 967,250 2.5827 -2.74%
2020-10-09 0 2.920 2.920 2.930 2.910 3.040 57,000 167,790 2.9437 2.611 2.611 2.620 2.602 2.719 63,738 2.6325 -0.68%
2020-10-08 0 2.940 2.890 2.950 2.890 3.040 593,000 1,737,330 2.9297 2.629 2.584 2.638 2.584 2.719 663,097 2.6200 1.03%
2020-10-07 0 2.910 2.910 2.920 2.890 2.940 191,000 556,460 2.9134 2.602 2.602 2.611 2.584 2.629 213,578 2.6054 0.34%
2020-10-06 0 2.900 2.900 2.920 2.890 2.910 162,000 470,300 2.9031 2.593 2.593 2.611 2.584 2.602 181,150 2.5962 0.69%
2020-10-05 0 2.880 2.870 2.880 2.870 2.950 735,000 2,143,000 2.9156 2.576 2.567 2.576 2.567 2.638 821,883 2.6074 -1.03%
2020-09-30 0 2.910 2.910 2.940 2.910 2.960 238,000 697,990 2.9327 2.602 2.602 2.629 2.602 2.647 266,133 2.6227 -1.02%
2020-09-29 0 2.940 2.910 2.940 2.910 2.960 714,000 2,088,770 2.9254 2.629 2.602 2.629 2.602 2.647 798,400 2.6162 0.34%
2020-09-28 0 2.930 2.910 2.920 2.900 2.960 835,000 2,445,730 2.9290 2.620 2.602 2.611 2.593 2.647 933,703 2.6194 1.03%
2020-09-25 0 2.900 2.900 2.910 2.900 2.940 24,000 70,090 2.9204 2.593 2.593 2.602 2.593 2.629 26,837 2.6117 0.00%
2020-09-24 0 2.900 2.880 2.890 2.890 2.940 1,035,000 3,016,500 2.9145 2.593 2.576 2.584 2.584 2.629 1,157,345 2.6064 -1.02%
2020-09-23 0 2.930 2.930 2.960 2.900 2.950 152,000 445,870 2.9334 2.620 2.620 2.647 2.593 2.638 169,968 2.6233 -1.01%
2020-09-22 0 2.960 2.960 2.970 2.960 2.980 190,000 564,870 2.9730 2.647 2.647 2.656 2.647 2.665 212,459 2.6587 -1.00%
2020-09-21 0 2.990 2.970 2.990 2.970 3.000 508,000 1,513,770 2.9799 2.674 2.656 2.674 2.656 2.683 568,050 2.6649 -0.33%
2020-09-18 0 3.000 2.980 3.000 2.970 3.000 380,000 1,136,030 2.9896 2.683 2.665 2.683 2.656 2.683 424,919 2.6735 0.33%
2020-09-17 0 2.990 2.960 2.990 2.950 3.000 1,090,000 3,242,080 2.9744 2.674 2.647 2.674 2.638 2.683 1,218,846 2.6600 0.00%
2020-09-16 0 2.990 2.990 3.010 2.990 3.060 698,000 2,106,160 3.0174 2.674 2.674 2.692 2.674 2.737 780,509 2.6984 0.34%
2020-09-15 0 2.980 2.980 3.000 2.980 3.080 380,000 1,142,420 3.0064 2.665 2.665 2.683 2.665 2.754 424,919 2.6886 0.00%
2020-09-14 0 2.980 2.980 3.040 2.980 3.080 611,000 1,839,540 3.0107 2.665 2.665 2.719 2.665 2.754 683,225 2.6924 -0.67%
2020-09-11 0 3.000 3.000 3.030 2.990 3.110 654,000 1,975,240 3.0202 2.683 2.683 2.710 2.674 2.781 731,308 2.7010 0.00%
2020-09-10 0 3.000 3.000 3.010 2.950 3.130 1,074,000 3,248,330 3.0245 2.683 2.683 2.692 2.638 2.799 1,200,955 2.7048 1.35%
2020-09-09 0 2.960 2.940 2.970 2.920 3.170 690,000 2,074,170 3.0060 2.647 2.629 2.656 2.611 2.835 771,563 2.6883 0.34%
2020-09-08 0 2.950 2.940 3.000 2.920 3.090 637,000 1,915,940 3.0078 2.638 2.629 2.683 2.611 2.763 712,298 2.6898 0.00%
2020-09-07 0 2.950 2.920 2.960 2.900 2.980 484,000 1,417,680 2.9291 2.638 2.611 2.647 2.593 2.665 541,213 2.6195 0.00%
2020-09-04 0 2.950 2.900 2.950 2.900 2.990 1,341,000 3,923,070 2.9255 2.638 2.593 2.638 2.593 2.674 1,499,516 2.6162 -3.28%
2020-09-03 0 3.050 3.000 3.050 2.970 3.170 667,000 2,071,990 3.1064 2.728 2.683 2.728 2.656 2.835 745,845 2.7780 2.69%
2020-09-02 0 2.970 2.980 2.990 2.950 3.140 1,850,000 5,605,910 3.0302 2.656 2.665 2.674 2.638 2.808 2,068,684 2.7099 -3.88%
2020-09-01 0 3.090 3.090 3.120 3.050 3.130 893,000 2,759,720 3.0904 2.763 2.763 2.790 2.728 2.799 998,559 2.7637 3.34%
2020-08-31 0 2.990 2.980 2.990 2.980 3.080 1,760,000 5,287,140 3.0041 2.674 2.665 2.674 2.665 2.754 1,968,046 2.6865 2.75%
2020-08-28 0 2.910 2.900 2.910 2.890 2.950 931,000 2,701,390 2.9016 2.602 2.593 2.602 2.584 2.638 1,041,051 2.5949 0.00%
2020-08-27 0 2.910 2.910 2.920 2.910 2.960 910,000 2,680,210 2.9453 2.602 2.602 2.611 2.602 2.647 1,017,569 2.6339 0.00%
2020-08-26 0 2.910 2.900 2.930 2.860 2.910 943,000 2,730,740 2.8958 2.602 2.593 2.620 2.558 2.602 1,054,470 2.5897 1.39%
2020-08-25 0 2.870 2.870 2.890 2.850 2.900 965,000 2,776,290 2.8770 2.567 2.567 2.584 2.549 2.593 1,079,070 2.5729 -1.03%
2020-08-24 0 2.900 2.870 2.900 2.860 2.950 627,000 1,817,780 2.8992 2.593 2.567 2.593 2.558 2.638 701,116 2.5927 -1.69%
2020-08-21 0 2.950 2.950 2.980 2.940 3.040 767,000 2,281,470 2.9745 2.638 2.638 2.665 2.629 2.719 857,665 2.6601 -0.34%
2020-08-20 0 2.960 2.960 2.990 2.920 3.000 1,386,000 4,092,820 2.9530 2.647 2.647 2.674 2.611 2.683 1,549,836 2.6408 -1.33%
2020-08-19 0 3.000 3.000 3.100 3.000 3.100 131,000 404,990 3.0915 2.683 2.683 2.772 2.683 2.772 146,485 2.7647 -0.33%
2020-08-18 0 3.010 3.010 3.060 2.970 3.080 293,000 889,240 3.0349 2.692 2.692 2.737 2.656 2.754 327,635 2.7141 3.08%
2020-08-17 0 2.920 2.920 2.970 2.910 3.050 732,000 2,173,210 2.9689 2.611 2.611 2.656 2.602 2.728 818,528 2.6550 -4.26%
2020-08-14 0 3.050 3.000 3.050 3.000 3.080 412,000 1,256,040 3.0486 2.728 2.683 2.728 2.683 2.754 460,702 2.7264 1.33%
2020-08-13 0 3.010 3.010 3.060 3.010 3.080 62,000 189,470 3.0560 2.692 2.692 2.737 2.692 2.754 69,329 2.7329 -0.33%
2020-08-12 0 3.020 3.000 3.020 2.990 3.040 149,000 448,950 3.0131 2.701 2.683 2.701 2.674 2.719 166,613 2.6946 1.34%
2020-08-11 0 2.980 2.980 3.000 2.980 3.080 805,000 2,411,150 2.9952 2.665 2.665 2.683 2.665 2.754 900,157 2.6786 -2.61%
2020-08-10 0 3.060 3.050 3.060 3.050 3.160 665,000 2,071,390 3.1149 2.737 2.728 2.737 2.728 2.826 743,608 2.7856 -1.92%
2020-08-07 0 3.120 3.060 3.120 3.020 3.130 993,000 3,057,740 3.0793 2.790 2.737 2.790 2.701 2.799 1,110,380 2.7538 -1.58%
2020-08-06 0 3.170 3.100 3.190 3.060 3.180 358,000 1,111,650 3.1052 2.835 2.772 2.853 2.737 2.844 400,318 2.7769 1.60%
2020-08-05 0 3.120 3.120 3.130 3.070 3.230 622,000 1,949,050 3.1335 2.790 2.790 2.799 2.745 2.889 695,525 2.8023 0.00%
2020-08-04 0 3.120 3.120 3.170 3.050 3.220 1,690,000 5,287,350 3.1286 2.790 2.790 2.835 2.728 2.880 1,889,771 2.7979 1.96%
2020-08-03 0 3.060 3.050 3.120 3.010 3.120 486,000 1,502,330 3.0912 2.737 2.728 2.790 2.692 2.790 543,449 2.7644 -0.65%
2020-07-31 0 3.080 3.080 3.090 3.020 3.120 383,000 1,180,910 3.0833 2.754 2.754 2.763 2.701 2.790 428,274 2.7574 -0.32%
2020-07-30 0 3.090 3.090 3.130 3.090 3.250 458,000 1,449,910 3.1657 2.763 2.763 2.799 2.763 2.906 512,139 2.8311 -3.44%
2020-07-29 0 3.200 3.100 3.200 3.020 3.280 458,000 1,428,890 3.1198 2.862 2.772 2.862 2.701 2.933 512,139 2.7900 5.96%
2020-07-28 0 3.020 3.020 3.090 2.960 3.140 1,615,000 4,889,430 3.0275 2.701 2.701 2.763 2.647 2.808 1,805,905 2.7075 2.72%
2020-07-27 0 2.940 2.940 2.990 2.910 3.030 1,044,000 3,103,370 2.9726 2.629 2.629 2.674 2.602 2.710 1,167,409 2.6583 2.44%
2020-07-24 0 2.870 2.870 2.900 2.800 3.160 809,000 2,378,340 2.9399 2.567 2.567 2.593 2.504 2.826 904,630 2.6291 -6.21%
2020-07-23 0 3.060 3.060 3.100 3.020 3.150 1,161,000 3,607,040 3.1068 2.737 2.737 2.772 2.701 2.817 1,298,239 2.7784 0.00%
2020-07-22 0 3.060 3.030 3.060 2.950 3.190 972,000 2,984,360 3.0703 2.737 2.710 2.737 2.638 2.853 1,086,898 2.7458 2.34%
2020-07-21 0 2.990 2.970 2.990 2.930 3.150 4,863,000 14,646,150 3.0118 2.674 2.656 2.674 2.620 2.817 5,437,844 2.6934 -1.32%
2020-07-20 0 3.030 3.030 3.060 3.030 3.160 1,193,000 3,689,570 3.0927 2.710 2.710 2.737 2.710 2.826 1,334,022 2.7657 -2.88%
2020-07-17 0 3.120 3.120 3.150 2.980 3.180 4,005,000 12,204,330 3.0473 2.790 2.790 2.817 2.665 2.844 4,478,422 2.7251 0.32%
2020-07-16 0 3.110 3.110 3.170 3.040 3.350 4,313,000 13,693,070 3.1748 2.781 2.781 2.835 2.719 2.996 4,822,830 2.8392 -9.06%
2020-07-15 0 3.420 3.420 3.460 3.260 3.460 1,769,000 5,886,860 3.3278 3.058 3.058 3.094 2.915 3.094 1,978,109 2.9760 0.59%
2020-07-14 0 3.400 3.310 3.400 3.200 3.400 1,953,000 6,480,190 3.3181 3.041 2.960 3.041 2.862 3.041 2,183,860 2.9673 2.10%
2020-07-13 0 3.330 3.330 3.400 3.280 3.410 2,782,000 9,344,460 3.3589 2.978 2.978 3.041 2.933 3.050 3,110,854 3.0038 -0.89%
2020-07-10 0 3.360 3.360 3.420 3.350 3.480 443,000 1,507,740 3.4035 3.005 3.005 3.058 2.996 3.112 495,366 3.0437 -0.88%
2020-07-09 0 3.390 3.350 3.380 3.310 3.460 4,302,000 14,564,090 3.3854 3.032 2.996 3.023 2.960 3.094 4,810,529 3.0275 2.11%
2020-07-08 0 3.320 3.320 3.330 3.260 3.450 2,874,000 9,568,030 3.3292 2.969 2.969 2.978 2.915 3.085 3,213,729 2.9772 -1.78%
2020-07-07 0 3.380 3.360 3.380 3.360 3.580 3,236,000 11,037,835 3.4110 3.023 3.005 3.023 3.005 3.202 3,618,520 3.0504 -0.59%
2020-07-06 0 3.400 3.400 3.460 3.360 3.640 4,831,000 16,908,850 3.5001 3.041 3.041 3.094 3.005 3.255 5,402,061 3.1301 -5.03%
2020-07-03 0 3.580 3.560 3.580 3.530 3.700 1,235,000 4,471,300 3.6205 3.202 3.184 3.202 3.157 3.309 1,380,986 3.2378 -1.92%
2020-07-02 0 3.650 3.590 3.650 3.590 3.750 1,545,000 5,636,070 3.6479 3.264 3.210 3.264 3.210 3.354 1,727,631 3.2623 -0.54%
2020-06-30 0 3.670 3.630 3.720 3.550 3.760 955,000 3,528,040 3.6943 3.282 3.246 3.327 3.175 3.363 1,067,888 3.3038 1.94%
2020-06-29 0 3.600 3.600 3.610 3.540 3.850 2,176,000 8,062,500 3.7052 3.219 3.219 3.228 3.166 3.443 2,433,220 3.3135 -3.74%
2020-06-26 0 3.740 3.730 3.760 3.690 3.800 823,000 3,091,850 3.7568 3.345 3.336 3.363 3.300 3.398 920,285 3.3597 0.54%
2020-06-24 0 3.720 3.720 3.730 3.670 3.770 917,000 3,428,630 3.7390 3.327 3.327 3.336 3.282 3.371 1,025,396 3.3437 1.36%
2020-06-23 0 3.670 3.670 3.700 3.460 3.850 9,585,000 35,198,205 3.6722 3.282 3.282 3.309 3.094 3.443 10,718,021 3.2840 6.07%
2020-06-22 0 3.460 3.460 3.480 3.340 3.480 4,146,000 14,183,670 3.4210 3.094 3.094 3.112 2.987 3.112 4,636,089 3.0594 3.28%
2020-06-19 0 3.350 3.350 3.370 3.300 3.400 1,297,000 4,360,130 3.3617 2.996 2.996 3.014 2.951 3.041 1,450,315 3.0063 1.21%
2020-06-18 0 3.310 3.310 3.320 3.310 3.390 898,000 3,014,430 3.3568 2.960 2.960 2.969 2.960 3.032 1,004,150 3.0020 -1.31%
2020-06-17 0 3.410 3.390 3.410 3.290 3.410 1,467,000 4,977,870 3.3932 2.999 2.982 2.999 2.894 2.999 1,667,800 2.9847 2.71%
2020-06-16 0 3.320 3.310 3.320 3.250 3.400 1,565,000 5,230,690 3.3423 2.920 2.911 2.920 2.859 2.991 1,779,214 2.9399 1.53%
2020-06-15 0 3.270 3.260 3.270 3.250 3.430 1,777,000 5,967,950 3.3584 2.876 2.868 2.876 2.859 3.017 2,020,232 2.9541 0.62%
2020-06-12 0 3.250 3.250 3.260 3.130 3.290 4,291,000 13,851,450 3.2280 2.859 2.859 2.868 2.753 2.894 4,878,343 2.8394 -0.61%
2020-06-11 0 3.270 3.270 3.280 3.170 3.420 4,535,000 14,921,070 3.2902 2.876 2.876 2.885 2.788 3.008 5,155,741 2.8941 -0.30%
2020-06-10 0 3.280 3.260 3.300 3.150 3.410 792,000 2,614,500 3.3011 2.885 2.868 2.903 2.771 2.999 900,407 2.9037 -0.91%
2020-06-09 0 3.310 3.280 3.310 3.270 3.420 1,615,000 5,410,580 3.3502 2.911 2.885 2.911 2.876 3.008 1,836,058 2.9468 -0.60%
2020-06-08 0 3.330 3.310 3.330 3.290 3.450 2,893,000 9,721,170 3.3602 2.929 2.911 2.929 2.894 3.035 3,288,988 2.9557 0.91%
2020-06-05 0 3.300 3.300 3.310 3.200 3.490 9,394,000 31,274,900 3.3292 2.903 2.903 2.911 2.815 3.070 10,679,830 2.9284 2.48%
2020-06-04 0 3.220 3.220 3.240 3.210 3.400 2,860,000 9,381,540 3.2803 2.832 2.832 2.850 2.824 2.991 3,251,471 2.8853 -1.23%
2020-06-03 0 3.260 3.250 3.260 3.230 3.370 5,027,000 16,446,840 3.2717 2.868 2.859 2.868 2.841 2.964 5,715,085 2.8778 -1.21%
2020-06-02 0 3.300 3.290 3.300 3.240 3.340 3,578,000 11,806,100 3.2996 2.903 2.894 2.903 2.850 2.938 4,067,749 2.9024 -1.49%
2020-06-01 0 3.350 3.350 3.360 3.270 3.490 3,642,000 12,358,230 3.3933 2.947 2.947 2.955 2.876 3.070 4,140,509 2.9847 3.08%
2020-05-29 0 3.250 3.250 3.260 3.170 3.280 2,018,000 6,553,480 3.2475 2.859 2.859 2.868 2.788 2.885 2,294,219 2.8565 0.62%
2020-05-28 0 3.230 3.160 3.230 3.140 3.270 1,867,000 6,045,490 3.2381 2.841 2.780 2.841 2.762 2.876 2,122,551 2.8482 4.19%
2020-05-27 0 3.100 3.080 3.090 3.070 3.250 2,235,000 7,042,590 3.1510 2.727 2.709 2.718 2.700 2.859 2,540,922 2.7717 -2.21%
2020-05-26 0 3.170 3.170 3.210 3.070 3.280 1,839,000 5,926,020 3.2224 2.788 2.788 2.824 2.700 2.885 2,090,718 2.8344 1.93%
2020-05-25 0 3.110 3.100 3.110 3.010 3.220 1,087,000 3,379,220 3.1088 2.736 2.727 2.736 2.648 2.832 1,235,786 2.7345 4.36%
2020-05-22 0 2.980 2.980 3.000 2.980 3.350 1,975,018 6,182,814 3.1305 2.621 2.621 2.639 2.621 2.947 2,245,354 2.7536 -8.31%
2020-05-21 0 3.250 3.250 3.270 3.150 3.350 4,041,000 13,238,620 3.2761 2.859 2.859 2.876 2.771 2.947 4,594,123 2.8816 -2.69%
2020-05-20 0 3.340 3.330 3.340 3.240 3.360 4,460,000 14,809,950 3.3206 2.938 2.929 2.938 2.850 2.955 5,070,475 2.9208 1.52%
2020-05-19 0 3.290 3.280 3.290 3.130 3.360 2,083,018 6,833,509 3.2806 2.894 2.885 2.894 2.753 2.955 2,368,137 2.8856 -1.20%
2020-05-18 0 3.330 3.310 3.330 3.230 3.330 2,938,000 9,663,560 3.2892 2.929 2.911 2.929 2.841 2.929 3,340,147 2.8932 2.78%
2020-05-15 0 3.240 3.240 3.260 3.100 3.260 1,930,000 6,159,940 3.1917 2.850 2.850 2.868 2.727 2.868 2,194,174 2.8074 3.18%
2020-05-14 0 3.140 3.130 3.170 3.050 3.250 1,314,000 4,128,640 3.1420 2.762 2.753 2.788 2.683 2.859 1,493,857 2.7637 -3.38%
2020-05-13 0 3.250 3.250 3.260 3.250 3.300 989,000 3,244,950 3.2810 2.859 2.859 2.868 2.859 2.903 1,124,372 2.8860 -2.99%
2020-05-12 0 3.350 3.300 3.350 3.270 3.380 1,923,000 6,417,120 3.3370 2.947 2.903 2.947 2.876 2.973 2,186,216 2.9353 0.90%
2020-05-11 0 3.320 3.280 3.320 3.280 3.380 968,000 3,229,360 3.3361 2.920 2.885 2.920 2.885 2.973 1,100,498 2.9345 2.47%
2020-05-08 0 3.240 3.130 3.240 3.220 3.340 640,000 2,101,060 3.2829 2.850 2.753 2.850 2.832 2.938 727,602 2.8877 0.31%
2020-05-07 0 3.230 3.230 3.240 3.170 3.260 500,000 1,613,530 3.2271 2.841 2.841 2.850 2.788 2.868 568,439 2.8385 -2.12%
2020-05-06 0 3.300 3.270 3.350 3.280 3.440 1,389,000 4,688,310 3.3753 2.903 2.876 2.947 2.885 3.026 1,579,123 2.9689 -1.20%
2020-05-05 0 3.340 3.280 3.340 3.260 3.370 1,705,000 5,670,970 3.3261 2.938 2.885 2.938 2.868 2.964 1,938,377 2.9256 1.83%
2020-05-04 0 3.280 3.260 3.280 3.070 3.280 1,774,000 5,640,230 3.1794 2.885 2.868 2.885 2.700 2.885 2,016,821 2.7966 0.92%
2020-04-29 0 3.250 3.220 3.250 3.230 3.320 2,726,000 8,876,410 3.2562 2.859 2.832 2.859 2.841 2.920 3,099,129 2.8642 1.25%
2020-04-28 0 3.210 3.180 3.220 3.000 3.240 4,353,000 13,658,570 3.1377 2.824 2.797 2.832 2.639 2.850 4,948,829 2.7600 7.00%
2020-04-27 0 3.000 2.980 3.000 2.890 3.020 2,489,000 7,404,210 2.9748 2.639 2.621 2.639 2.542 2.656 2,829,689 2.6166 3.45%
2020-04-24 0 2.900 2.900 2.910 2.850 2.930 189,000 548,440 2.9018 2.551 2.551 2.560 2.507 2.577 214,870 2.5524 1.40%
2020-04-23 0 2.860 2.860 2.900 2.850 2.900 628,000 1,808,210 2.8793 2.516 2.516 2.551 2.507 2.551 713,959 2.5327 1.06%
2020-04-22 0 2.830 2.830 2.850 2.800 2.890 441,000 1,259,700 2.8565 2.489 2.489 2.507 2.463 2.542 501,363 2.5126 -3.08%
2020-04-21 0 2.920 2.920 2.940 2.920 3.040 575,000 1,693,640 2.9455 2.568 2.568 2.586 2.568 2.674 653,705 2.5908 -3.31%
2020-04-20 0 3.020 3.020 3.030 2.900 3.030 573,000 1,722,890 3.0068 2.656 2.656 2.665 2.551 2.665 651,431 2.6448 2.37%
2020-04-17 0 2.950 2.950 2.990 2.940 3.010 928,000 2,763,780 2.9782 2.595 2.595 2.630 2.586 2.648 1,055,023 2.6196 -0.34%
2020-04-16 0 2.960 2.960 2.970 2.950 2.980 384,000 1,139,020 2.9662 2.604 2.604 2.612 2.595 2.621 436,561 2.6091 0.00%
2020-04-15 0 2.960 2.960 2.980 2.950 3.150 754,000 2,277,190 3.0201 2.604 2.604 2.621 2.595 2.771 857,206 2.6565 0.34%
2020-04-14 0 2.950 2.950 2.960 2.880 2.980 740,000 2,176,850 2.9417 2.595 2.595 2.604 2.533 2.621 841,290 2.5875 -1.01%
2020-04-09 0 2.980 2.980 3.000 2.900 3.010 943,000 2,795,120 2.9641 2.621 2.621 2.639 2.551 2.648 1,072,076 2.6072 0.68%
2020-04-08 0 2.960 2.960 2.980 2.890 3.060 694,000 2,093,370 3.0164 2.604 2.604 2.621 2.542 2.692 788,993 2.6532 0.00%
2020-04-07 0 2.960 2.940 2.960 2.840 3.200 1,397,000 4,148,830 2.9698 2.604 2.586 2.604 2.498 2.815 1,588,218 2.6123 3.86%
2020-04-06 0 2.850 2.850 2.870 2.710 2.950 879,000 2,493,550 2.8368 2.507 2.507 2.524 2.384 2.595 999,316 2.4953 3.64%
2020-04-03 0 2.750 2.750 2.760 2.740 2.790 341,000 938,580 2.7524 2.419 2.419 2.428 2.410 2.454 387,675 2.4210 -1.43%
2020-04-02 0 2.790 2.780 2.800 2.710 2.810 864,000 2,387,100 2.7628 2.454 2.445 2.463 2.384 2.472 982,262 2.4302 2.95%
2020-04-01 0 2.710 2.700 2.710 2.700 2.780 391,000 1,071,130 2.7395 2.384 2.375 2.384 2.375 2.445 444,519 2.4096 -1.81%
2020-03-31 0 2.760 2.760 2.770 2.730 2.820 2,016,000 5,600,420 2.7780 2.428 2.428 2.436 2.401 2.480 2,291,946 2.4435 -1.08%
2020-03-30 0 2.790 2.780 2.790 2.770 2.810 662,000 1,845,770 2.7882 2.454 2.445 2.454 2.436 2.472 752,613 2.4525 -1.06%
2020-03-27 0 2.820 2.800 2.820 2.770 2.900 1,177,000 3,298,980 2.8029 2.480 2.463 2.480 2.436 2.551 1,338,105 2.4654 -0.70%
2020-03-26 0 2.840 2.820 2.840 2.790 2.840 1,037,000 2,925,930 2.8215 2.498 2.480 2.498 2.454 2.498 1,178,942 2.4818 0.00%
2020-03-25 0 2.840 2.830 2.840 2.760 2.890 1,067,000 2,997,370 2.8092 2.498 2.489 2.498 2.428 2.542 1,213,049 2.4709 4.41%
2020-03-24 0 2.720 2.710 2.740 2.700 2.790 361,000 987,990 2.7368 2.393 2.384 2.410 2.375 2.454 410,413 2.4073 3.42%
2020-03-23 0 2.630 2.610 2.630 2.500 2.700 270,000 714,190 2.6451 2.313 2.296 2.313 2.199 2.375 306,957 2.3267 -0.38%
2020-03-20 0 2.640 2.640 2.660 2.620 2.860 1,028,000 2,767,680 2.6923 2.322 2.322 2.340 2.305 2.516 1,168,710 2.3681 0.00%
2020-03-19 0 2.640 2.640 2.650 2.440 2.740 2,272,000 5,793,970 2.5502 2.322 2.322 2.331 2.146 2.410 2,582,986 2.2431 0.00%
2020-03-18 0 2.640 2.640 2.660 2.600 2.960 3,765,000 10,674,060 2.8351 2.322 2.322 2.340 2.287 2.604 4,280,345 2.4937 -5.38%
2020-03-17 0 2.790 2.790 2.820 2.710 2.800 404,000 1,112,550 2.7538 2.454 2.454 2.480 2.384 2.463 459,299 2.4223 0.36%
2020-03-16 0 2.780 2.780 2.790 2.780 3.000 1,373,000 3,927,920 2.8608 2.445 2.445 2.454 2.445 2.639 1,560,933 2.5164 -5.76%
2020-03-13 0 2.950 2.950 2.970 2.660 3.000 2,154,000 6,208,450 2.8823 2.595 2.595 2.612 2.340 2.639 2,448,835 2.5353 -0.34%
2020-03-12 0 2.960 2.960 2.980 2.810 3.200 3,635,000 10,847,920 2.9843 2.604 2.604 2.621 2.472 2.815 4,132,551 2.6250 -9.20%
2020-03-11 0 3.260 3.260 3.270 3.210 3.390 525,000 1,723,380 3.2826 2.868 2.868 2.876 2.824 2.982 596,861 2.8874 -3.26%
2020-03-10 0 3.370 3.370 3.390 3.280 3.440 697,000 2,342,510 3.3608 2.964 2.964 2.982 2.885 3.026 792,404 2.9562 2.12%
2020-03-09 0 3.300 3.300 3.310 3.300 3.480 1,711,000 5,710,700 3.3376 2.903 2.903 2.911 2.903 3.061 1,945,198 2.9358 -4.62%
2020-03-06 0 3.460 3.440 3.480 3.360 3.520 1,206,000 4,171,820 3.4592 3.043 3.026 3.061 2.955 3.096 1,371,075 3.0427 -1.98%
2020-03-05 0 3.530 3.510 3.530 3.450 3.570 1,217,000 4,274,710 3.5125 3.105 3.087 3.105 3.035 3.140 1,383,580 3.0896 0.00%
2020-03-04 0 3.530 3.530 3.550 3.400 3.540 692,000 2,419,080 3.4958 3.105 3.105 3.123 2.991 3.114 786,719 3.0749 1.44%
2020-03-03 0 3.480 3.450 3.470 3.440 3.580 1,088,000 3,817,310 3.5086 3.061 3.035 3.052 3.026 3.149 1,236,923 3.0861 -0.57%
2020-03-02 0 3.500 3.500 3.510 3.410 3.580 1,763,000 6,195,740 3.5143 3.079 3.079 3.087 2.999 3.149 2,004,316 3.0912 2.64%
2020-02-28 0 3.410 3.410 3.420 3.300 3.610 5,692,000 19,472,250 3.4210 2.999 2.999 3.008 2.903 3.175 6,471,109 3.0091 -7.34%
2020-02-27 0 3.680 3.650 3.680 3.550 3.730 1,630,000 5,971,930 3.6638 3.237 3.211 3.237 3.123 3.281 1,853,111 3.2227 0.27%
2020-02-26 0 3.670 3.610 3.670 3.550 3.720 1,234,000 4,537,280 3.6769 3.228 3.175 3.228 3.123 3.272 1,402,907 3.2342 0.55%
2020-02-25 0 3.650 3.640 3.650 3.300 3.650 2,617,000 9,140,440 3.4927 3.211 3.202 3.211 2.903 3.211 2,975,209 3.0722 2.82%
2020-02-24 0 3.550 3.550 3.570 3.490 3.730 2,256,000 8,094,220 3.5879 3.123 3.123 3.140 3.070 3.281 2,564,796 3.1559 -4.05%
2020-02-21 0 3.700 3.690 3.700 3.590 3.760 4,451,000 16,404,650 3.6856 3.255 3.246 3.255 3.158 3.307 5,060,243 3.2419 2.21%
2020-02-20 0 3.620 3.620 3.640 3.530 3.650 2,055,000 7,442,240 3.6215 3.184 3.184 3.202 3.105 3.211 2,336,284 3.1855 0.00%
2020-02-19 0 3.620 3.610 3.620 3.450 3.710 4,120,000 14,832,010 3.6000 3.184 3.175 3.184 3.035 3.263 4,683,937 3.1666 4.93%
2020-02-18 0 3.450 3.440 3.450 3.260 3.480 4,475,000 15,324,930 3.4246 3.035 3.026 3.035 2.868 3.061 5,087,528 3.0123 4.55%
2020-02-17 0 3.300 3.300 3.310 3.240 3.330 870,000 2,864,010 3.2920 2.903 2.903 2.911 2.850 2.929 989,084 2.8956 0.30%
2020-02-14 0 3.290 3.240 3.290 3.190 3.340 2,206,000 7,222,880 3.2742 2.894 2.850 2.894 2.806 2.938 2,507,952 2.8800 -0.30%
2020-02-13 0 3.300 3.290 3.300 3.230 3.330 4,013,000 13,210,010 3.2918 2.903 2.894 2.903 2.841 2.929 4,562,291 2.8955 -0.90%
2020-02-12 0 3.330 3.310 3.330 3.220 3.370 4,733,000 15,772,400 3.3324 2.929 2.911 2.929 2.832 2.964 5,380,843 2.9312 3.10%
2020-02-11 0 3.230 3.230 3.240 3.180 3.300 1,969,000 6,406,170 3.2535 2.841 2.841 2.850 2.797 2.903 2,238,512 2.8618 0.94%
2020-02-10 0 3.200 3.180 3.200 2.880 3.230 5,621,000 17,722,020 3.1528 2.815 2.797 2.815 2.533 2.841 6,390,390 2.7732 4.92%
2020-02-07 0 3.050 3.010 3.030 2.920 3.050 1,590,000 4,764,780 2.9967 2.683 2.648 2.665 2.568 2.683 1,807,636 2.6359 2.01%
2020-02-06 0 2.990 2.970 2.990 2.900 3.080 1,039,000 3,089,630 2.9737 2.630 2.612 2.630 2.551 2.709 1,181,216 2.6156 0.34%
2020-02-05 0 2.980 2.900 2.980 2.830 2.980 2,042,000 5,956,320 2.9169 2.621 2.551 2.621 2.489 2.621 2,321,504 2.5657 5.67%
2020-02-04 0 2.820 2.800 2.820 2.780 2.860 2,286,000 6,401,340 2.8002 2.480 2.463 2.480 2.445 2.516 2,598,903 2.4631 -1.40%
2020-02-03 0 2.860 2.840 2.860 2.760 2.990 1,051,500 2,998,925 2.8520 2.516 2.498 2.516 2.428 2.630 1,195,427 2.5087 1.42%
2020-01-31 0 2.820 2.790 2.830 2.660 2.870 357,000 993,330 2.7824 2.480 2.454 2.489 2.340 2.524 405,865 2.4474 1.08%
2020-01-30 0 2.790 2.750 2.790 2.560 2.840 972,000 2,617,910 2.6933 2.454 2.419 2.454 2.252 2.498 1,105,045 2.3691 6.49%
2020-01-29 0 2.620 2.580 2.630 2.520 2.680 1,290,000 3,347,880 2.5953 2.305 2.269 2.313 2.217 2.357 1,466,572 2.2828 -2.60%
2020-01-24 0 2.690 2.690 2.720 2.650 2.750 1,170,500 3,166,778 2.7055 2.366 2.366 2.393 2.331 2.419 1,330,715 2.3798 -1.10%
2020-01-23 0 2.720 2.720 2.770 2.700 2.970 3,658,000 10,227,260 2.7959 2.393 2.393 2.436 2.375 2.612 4,158,699 2.4592 -7.48%
2020-01-22 0 2.940 2.900 2.980 2.740 3.080 1,387,000 4,081,990 2.9430 2.586 2.551 2.621 2.410 2.709 1,576,850 2.5887 -2.65%
2020-01-21 0 3.020 3.020 3.050 3.010 3.170 704,000 2,138,180 3.0372 2.656 2.656 2.683 2.648 2.788 800,362 2.6715 -4.43%
2020-01-20 0 3.160 3.130 3.180 3.040 3.350 639,000 2,048,320 3.2055 2.780 2.753 2.797 2.674 2.947 726,465 2.8196 -4.24%
2020-01-17 0 3.300 3.290 3.300 3.260 3.350 1,220,000 4,024,530 3.2988 2.903 2.894 2.903 2.868 2.947 1,386,991 2.9016 0.92%
2020-01-16 0 3.270 3.260 3.300 3.220 3.350 1,283,000 4,221,720 3.2905 2.876 2.868 2.903 2.832 2.947 1,458,614 2.8943 -0.91%
2020-01-15 0 3.300 3.300 3.330 3.160 3.350 2,876,000 9,459,460 3.2891 2.903 2.903 2.929 2.780 2.947 3,269,661 2.8931 -2.37%
2020-01-14 0 3.380 3.350 3.380 2.950 3.400 5,997,000 19,175,890 3.1976 2.973 2.947 2.973 2.595 2.991 6,817,856 2.8126 7.64%
2020-01-13 0 3.140 3.140 3.150 2.900 3.150 3,164,000 9,642,585 3.0476 2.762 2.762 2.771 2.551 2.771 3,597,081 2.6807 6.44%
2020-01-10 0 2.950 2.950 2.970 2.830 3.030 2,139,000 6,379,520 2.9825 2.595 2.595 2.612 2.489 2.665 2,431,782 2.6234 2.79%
2020-01-09 0 2.870 2.850 2.870 2.720 2.900 3,136,000 8,773,170 2.7976 2.524 2.507 2.524 2.393 2.551 3,565,249 2.4607 6.30%
2020-01-08 0 2.700 2.700 2.740 2.540 2.790 2,201,000 5,907,240 2.6839 2.375 2.375 2.410 2.234 2.454 2,502,268 2.3608 5.47%
2020-01-07 0 2.560 2.560 2.590 2.530 2.620 972,000 2,490,370 2.5621 2.252 2.252 2.278 2.225 2.305 1,105,045 2.2536 -2.29%
2020-01-06 0 2.620 2.620 2.630 2.540 2.630 210,000 550,390 2.6209 2.305 2.305 2.313 2.234 2.313 238,744 2.3054 2.34%
2020-01-03 0 2.560 2.560 2.620 2.520 2.660 624,000 1,627,680 2.6085 2.252 2.252 2.305 2.217 2.340 709,412 2.2944 1.99%
2020-01-02 0 2.510 2.510 2.540 2.510 2.600 1,040,000 2,634,580 2.5333 2.208 2.208 2.234 2.208 2.287 1,182,353 2.2283 -3.46%
2019-12-31 0 2.600 2.600 2.620 2.590 2.690 511,000 1,330,560 2.6038 2.287 2.287 2.305 2.278 2.366 580,945 2.2903 -1.14%
2019-12-30 0 2.630 2.620 2.630 2.600 2.660 689,000 1,813,490 2.6321 2.313 2.305 2.313 2.287 2.340 783,309 2.3152 -1.87%
2019-12-27 0 2.680 2.660 2.680 2.660 2.780 404,000 1,105,590 2.7366 2.357 2.340 2.357 2.340 2.445 459,299 2.4071 -0.74%
2019-12-24 0 2.700 2.640 2.700 2.630 2.700 462,000 1,223,690 2.6487 2.375 2.322 2.375 2.313 2.375 525,238 2.3298 0.75%
2019-12-23 0 2.680 2.670 2.680 2.580 2.750 462,500 1,218,545 2.6347 2.357 2.349 2.357 2.269 2.419 525,806 2.3175 -1.47%
2019-12-20 0 2.720 2.690 2.720 2.680 2.760 85,000 230,490 2.7116 2.393 2.366 2.393 2.357 2.428 96,635 2.3852 0.74%
2019-12-19 0 2.700 2.700 2.710 2.660 2.750 390,000 1,054,310 2.7034 2.375 2.375 2.384 2.340 2.419 443,382 2.3779 -2.88%
2019-12-18 0 2.780 2.730 2.780 2.640 2.810 546,000 1,496,840 2.7415 2.445 2.401 2.445 2.322 2.472 620,735 2.4114 2.96%
2019-12-17 0 2.700 2.700 2.720 2.670 2.790 711,000 1,954,260 2.7486 2.375 2.375 2.393 2.349 2.454 808,320 2.4177 1.12%
2019-12-16 0 2.670 2.670 2.690 2.600 2.770 1,037,000 2,809,400 2.7092 2.349 2.349 2.366 2.287 2.436 1,178,942 2.3830 2.30%
2019-12-13 0 2.610 2.610 2.640 2.550 2.700 1,350,000 3,537,480 2.6204 2.296 2.296 2.322 2.243 2.375 1,534,785 2.3049 0.38%
2019-12-12 0 2.600 2.590 2.600 2.560 2.670 1,400,000 3,646,180 2.6044 2.287 2.278 2.287 2.252 2.349 1,591,629 2.2908 -2.62%
2019-12-11 0 2.670 2.650 2.670 2.650 2.710 442,000 1,184,530 2.6799 2.349 2.331 2.349 2.331 2.384 502,500 2.3573 -1.11%
2019-12-10 0 2.700 2.700 2.720 2.690 2.760 579,000 1,567,590 2.7074 2.375 2.375 2.393 2.366 2.428 658,252 2.3814 -3.57%
2019-12-09 0 2.800 2.770 2.800 2.650 2.840 1,455,000 4,072,820 2.7992 2.463 2.436 2.463 2.331 2.498 1,654,157 2.4622 2.19%
2019-12-06 0 2.740 2.700 2.740 2.580 2.760 1,097,000 2,906,470 2.6495 2.410 2.375 2.410 2.269 2.428 1,247,155 2.3305 4.18%
2019-12-05 0 2.630 2.610 2.630 2.600 2.840 2,449,000 6,616,600 2.7018 2.313 2.296 2.313 2.287 2.498 2,784,214 2.3765 -4.01%
2019-12-04 0 2.740 2.740 2.750 2.720 2.800 356,000 981,010 2.7556 2.410 2.410 2.419 2.393 2.463 404,729 2.4239 -2.14%
2019-12-03 0 2.800 2.770 2.800 2.690 2.900 466,000 1,308,830 2.8086 2.463 2.436 2.463 2.366 2.551 529,785 2.4705 0.72%
2019-12-02 0 2.780 2.750 2.780 2.700 2.840 1,565,000 4,305,530 2.7511 2.445 2.419 2.445 2.375 2.498 1,779,214 2.4199 -2.11%
2019-11-29 0 2.840 2.840 2.860 2.820 3.010 2,428,000 6,986,330 2.8774 2.498 2.498 2.516 2.480 2.648 2,760,339 2.5310 -6.27%
2019-11-28 0 3.030 3.010 3.040 2.950 3.190 6,032,000 18,638,570 3.0899 2.665 2.648 2.674 2.595 2.806 6,857,647 2.7179 -2.88%
2019-11-27 0 3.120 3.110 3.120 2.740 3.150 11,489,000 34,645,730 3.0156 2.744 2.736 2.744 2.410 2.771 13,061,589 2.6525 9.86%
2019-11-26 0 2.840 2.840 2.850 2.540 2.920 14,452,000 39,582,820 2.7389 2.498 2.498 2.507 2.234 2.568 16,430,158 2.4092 5.19%
2019-11-25 0 2.700 2.700 2.710 2.680 3.060 34,968,500 102,085,365 2.9194 2.375 2.375 2.384 2.357 2.692 39,754,912 2.5679

Webb-site Database - Powered By Linux Group

Back to top