Times Neighborhood Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09928  2019-12-19    
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
2026-06-26 0 0.460 0.450 0.465 0.450 0.450 199,000 89,550 0.4500 0.460 0.450 0.465 0.450 0.450 199,000 0.4500 0.00%
2026-06-25 0 0.460 0.445 0.460 0.445 0.470 415,000 189,045 0.4555 0.460 0.445 0.460 0.445 0.470 415,000 0.4555 0.00%
2026-06-24 0 0.460 0.455 0.465 0.445 0.470 747,000 341,780 0.4575 0.460 0.455 0.465 0.445 0.470 747,000 0.4575 -2.13%
2026-06-23 0 0.470 0.470 0.475 0.470 0.475 149,000 70,580 0.4737 0.470 0.470 0.475 0.470 0.475 149,000 0.4737 -2.08%
2026-06-22 0 0.480 0.470 0.480 0.470 0.480 141,000 66,290 0.4701 0.480 0.470 0.480 0.470 0.480 141,000 0.4701 0.00%
2026-06-18 0 0.480 0.470 0.480 0.465 0.480 128,000 59,790 0.4671 0.480 0.470 0.480 0.465 0.480 128,000 0.4671 0.00%
2026-06-17 0 0.480 0.465 0.485 0.455 0.480 1,205,923 563,600 0.4674 0.480 0.465 0.485 0.455 0.480 1,205,923 0.4674 2.13%
2026-06-16 0 0.470 0.470 0.480 0.465 0.495 195,000 94,700 0.4856 0.470 0.470 0.480 0.465 0.495 195,000 0.4856 -4.08%
2026-06-15 0 0.490 0.490 0.495 0.490 0.495 104,000 51,304 0.4933 0.490 0.490 0.495 0.490 0.495 104,000 0.4933 0.00%
2026-06-12 0 0.490 0.490 0.500 0.485 0.490 101,000 49,585 0.4909 0.490 0.490 0.500 0.485 0.490 101,000 0.4909 1.03%
2026-06-11 0 0.485 0.480 0.490 0.485 0.490 627,000 305,350 0.4870 0.485 0.480 0.490 0.485 0.490 627,000 0.4870 -3.00%
2026-06-10 0 0.500 0.490 0.510 0.490 0.500 114,692 57,304 0.4996 0.500 0.490 0.510 0.490 0.500 114,692 0.4996 -1.96%
2026-06-09 0 0.510 0.500 0.510 0.490 0.510 349,000 176,105 0.5046 0.510 0.500 0.510 0.490 0.510 349,000 0.5046 0.00%
2026-06-08 0 0.510 0.500 0.520 0.490 0.510 101,000 50,155 0.4966 0.510 0.500 0.520 0.490 0.510 101,000 0.4966 2.00%
2026-06-05 0 0.500 0.495 0.500 0.500 0.520 835,000 423,540 0.5072 0.500 0.495 0.500 0.500 0.520 835,000 0.5072 2.04%
2026-06-04 0 0.490 0.490 0.495 0.490 0.520 3,552,000 1,773,715 0.4994 0.490 0.490 0.495 0.490 0.520 3,552,000 0.4994 -5.77%
2026-06-03 0 0.520 0.510 0.520 0.500 0.540 975,000 505,370 0.5183 0.520 0.510 0.520 0.500 0.540 975,000 0.5183 -5.45%
2026-06-02 0 0.550 0.540 0.550 0.540 0.560 550,000 300,550 0.5465 0.550 0.540 0.550 0.540 0.560 550,000 0.5465 2.80%
2026-06-01 0 0.590 0.590 0.600 0.580 0.600 1,030,000 603,610 0.5860 0.535 0.535 0.544 0.526 0.544 1,135,888 0.5314 3.51%
2026-05-29 0 0.570 0.560 0.570 0.560 0.580 734,779 419,300 0.5706 0.517 0.508 0.517 0.508 0.526 810,317 0.5175 0.00%
2026-05-28 0 0.570 0.550 0.570 0.550 0.580 1,940,000 1,093,190 0.5635 0.517 0.499 0.517 0.499 0.526 2,139,439 0.5110 1.79%
2026-05-27 0 0.560 0.560 0.570 0.560 0.570 310,000 174,740 0.5637 0.508 0.508 0.517 0.508 0.517 341,869 0.5111 0.00%
2026-05-26 0 0.560 0.560 0.570 0.560 0.570 261,000 146,900 0.5628 0.508 0.508 0.517 0.508 0.517 287,832 0.5104 -3.45%
2026-05-22 0 0.580 0.580 0.590 0.550 0.590 682,000 393,290 0.5767 0.526 0.526 0.535 0.499 0.535 752,112 0.5229 1.75%
2026-05-21 0 0.570 0.560 0.570 0.560 0.580 599,000 341,620 0.5703 0.517 0.508 0.517 0.508 0.526 660,579 0.5172 -1.72%
2026-05-20 0 0.580 0.570 0.580 0.570 0.590 143,000 82,860 0.5794 0.526 0.517 0.526 0.517 0.535 157,701 0.5254 -1.69%
2026-05-19 0 0.590 0.580 0.590 0.580 0.590 104,000 60,550 0.5822 0.535 0.526 0.535 0.526 0.535 114,692 0.5279 1.72%
2026-05-18 0 0.580 0.580 0.590 0.580 0.600 461,000 272,420 0.5909 0.526 0.526 0.535 0.526 0.544 508,393 0.5358 -3.33%
2026-05-15 0 0.600 0.590 0.600 0.590 0.600 287,000 170,660 0.5946 0.544 0.535 0.544 0.535 0.544 316,505 0.5392 0.00%
2026-05-14 0 0.600 0.590 0.610 0.590 0.600 127,000 75,600 0.5953 0.544 0.535 0.553 0.535 0.544 140,056 0.5398 -1.64%
2026-05-13 0 0.610 0.600 0.610 0.590 0.610 52,462 31,440 0.5993 0.553 0.544 0.553 0.535 0.553 57,855 0.5434 1.67%
2026-05-12 0 0.600 0.590 0.610 0.590 0.600 1,300,000 779,010 0.5992 0.544 0.535 0.553 0.535 0.544 1,433,645 0.5434 1.69%
2026-05-11 0 0.590 0.580 0.590 0.580 0.600 290,000 169,740 0.5853 0.535 0.526 0.535 0.526 0.544 319,813 0.5307 -1.67%
2026-05-08 0 0.600 0.590 0.600 0.580 0.600 184,000 108,510 0.5897 0.544 0.535 0.544 0.526 0.544 202,916 0.5348 0.00%
2026-05-07 0 0.600 0.580 0.600 0.580 0.600 563,000 333,230 0.5919 0.544 0.526 0.544 0.526 0.544 620,879 0.5367 0.00%
2026-05-06 0 0.600 0.580 0.600 0.580 0.600 410,000 241,700 0.5895 0.544 0.526 0.544 0.526 0.544 452,150 0.5346 1.69%
2026-05-05 0 0.590 0.570 0.590 0.570 0.590 160,704 92,180 0.5736 0.535 0.517 0.535 0.517 0.535 177,225 0.5201 1.72%
2026-05-04 0 0.580 0.570 0.580 0.570 0.580 111,170 64,470 0.5799 0.526 0.517 0.526 0.517 0.526 122,599 0.5259 1.75%
2026-04-30 0 0.570 0.560 0.580 0.560 0.580 120,000 67,640 0.5637 0.517 0.508 0.526 0.508 0.526 132,336 0.5111 -1.72%
2026-04-29 0 0.580 0.570 0.590 0.570 0.580 111,000 63,740 0.5742 0.526 0.517 0.535 0.517 0.526 122,411 0.5207 1.75%
2026-04-28 0 0.570 0.560 0.570 0.560 0.580 330,138 186,753 0.5657 0.517 0.508 0.517 0.508 0.526 364,077 0.5129 0.00%
2026-04-27 0 0.570 0.560 0.570 0.560 0.570 133,000 75,680 0.5690 0.517 0.508 0.517 0.508 0.517 146,673 0.5160 0.00%
2026-04-24 0 0.570 0.570 0.580 0.560 0.570 72,000 40,740 0.5658 0.517 0.517 0.526 0.508 0.517 79,402 0.5131 -1.72%
2026-04-23 0 0.580 0.570 0.580 0.560 0.580 211,000 119,100 0.5645 0.526 0.517 0.526 0.508 0.526 232,692 0.5118 1.75%
2026-04-22 0 0.570 0.560 0.570 0.560 0.570 368,000 209,080 0.5682 0.517 0.508 0.517 0.508 0.517 405,832 0.5152 0.00%
2026-04-21 0 0.570 0.560 0.590 0.560 0.570 56,000 31,690 0.5659 0.517 0.508 0.535 0.508 0.517 61,757 0.5131 1.79%
2026-04-20 0 0.560 0.550 0.560 0.550 0.570 1,011,153 566,901 0.5606 0.508 0.499 0.508 0.499 0.517 1,115,103 0.5084 -3.45%
2026-04-17 0 0.580 0.580 0.590 0.580 0.580 19,000 11,020 0.5800 0.526 0.526 0.535 0.526 0.526 20,953 0.5259 -1.69%
2026-04-16 0 0.590 0.570 0.590 0.570 0.590 350,000 203,280 0.5808 0.535 0.517 0.535 0.517 0.535 385,981 0.5267 1.72%
2026-04-15 0 0.580 0.570 0.580 0.570 0.600 708,000 416,660 0.5885 0.526 0.517 0.526 0.517 0.544 780,785 0.5336 0.00%
2026-04-14 0 0.580 0.570 0.590 0.580 0.590 277,000 162,770 0.5876 0.526 0.517 0.535 0.526 0.535 305,477 0.5328 0.00%
2026-04-13 0 0.580 0.580 0.590 0.570 0.580 71,000 41,170 0.5799 0.526 0.526 0.535 0.517 0.526 78,299 0.5258 -1.69%
2026-04-10 0 0.590 0.580 0.590 0.570 0.600 729,000 430,890 0.5911 0.535 0.526 0.535 0.517 0.544 803,944 0.5360 1.72%
2026-04-09 0 0.580 0.560 0.580 0.560 0.580 220,923 125,559 0.5683 0.526 0.508 0.526 0.508 0.526 243,635 0.5154 1.75%
2026-04-08 0 0.570 0.560 0.580 0.540 0.570 790,770 442,850 0.5600 0.517 0.508 0.526 0.490 0.517 872,064 0.5078 3.64%
2026-04-02 0 0.550 0.540 0.550 0.540 0.550 526,000 288,480 0.5484 0.499 0.490 0.499 0.490 0.499 580,075 0.4973 -1.79%
2026-04-01 0 0.560 0.550 0.560 0.540 0.560 521,076 285,520 0.5479 0.508 0.499 0.508 0.490 0.508 574,645 0.4969 1.82%
2026-03-31 0 0.550 0.540 0.550 0.530 0.570 1,351,000 734,160 0.5434 0.499 0.490 0.499 0.481 0.517 1,489,888 0.4928 12.24%
2026-03-30 0 0.490 0.485 0.490 0.485 0.500 1,769,000 866,410 0.4898 0.444 0.440 0.444 0.440 0.453 1,950,860 0.4441 -1.01%
2026-03-27 0 0.495 0.490 0.500 0.485 0.490 192,000 94,040 0.4898 0.449 0.444 0.453 0.440 0.444 211,738 0.4441 3.13%
2026-03-26 0 0.480 0.480 0.485 0.480 0.490 1,730,000 838,070 0.4844 0.435 0.435 0.440 0.435 0.444 1,907,850 0.4393 -4.00%
2026-03-25 0 0.500 0.500 0.510 0.490 0.500 456,000 227,900 0.4998 0.453 0.453 0.462 0.444 0.453 502,879 0.4532 0.00%
2026-03-24 0 0.500 0.500 0.510 0.495 0.500 267,000 133,495 0.5000 0.453 0.453 0.462 0.449 0.453 294,449 0.4534 2.04%
2026-03-23 0 0.490 0.490 0.495 0.490 0.495 788,000 386,620 0.4906 0.444 0.444 0.449 0.444 0.449 869,009 0.4449 -2.00%
2026-03-20 0 0.500 0.495 0.500 0.495 0.500 221,000 110,250 0.4989 0.453 0.449 0.453 0.449 0.453 243,720 0.4524 1.01%
2026-03-19 0 0.495 0.495 0.500 0.495 0.500 172,000 85,280 0.4958 0.449 0.449 0.453 0.449 0.453 189,682 0.4496 -1.00%
2026-03-18 0 0.500 0.495 0.500 0.495 0.500 305,000 151,795 0.4977 0.453 0.449 0.453 0.449 0.453 336,355 0.4513 0.00%
2026-03-17 0 0.500 0.500 0.510 0.500 0.500 138,000 69,000 0.5000 0.453 0.453 0.462 0.453 0.453 152,187 0.4534 0.00%
2026-03-16 0 0.500 0.500 0.510 0.500 0.520 557,538 279,398 0.5011 0.453 0.453 0.462 0.453 0.472 614,855 0.4544 -1.96%
2026-03-13 0 0.510 0.510 0.520 0.510 0.510 65,000 33,150 0.5100 0.462 0.462 0.472 0.462 0.462 71,682 0.4625 0.00%
2026-03-12 0 0.510 0.510 0.520 0.510 0.510 85,000 43,350 0.5100 0.462 0.462 0.472 0.462 0.462 93,738 0.4625 -1.92%
2026-03-11 0 0.520 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.472 0.462 0.472 0.472 0.472 66,168 0.4715 1.96%
2026-03-10 0 0.510 0.510 0.520 0.500 0.510 205,000 103,960 0.5071 0.462 0.462 0.472 0.453 0.462 226,075 0.4598 2.00%
2026-03-09 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.453 0.453 0.462 0.453 0.453 211,738 0.4534 0.00%
2026-03-06 0 0.500 0.500 0.510 0.500 0.500 46,000 23,000 0.5000 0.453 0.453 0.462 0.453 0.453 50,729 0.4534 0.00%
2026-03-05 0 0.500 0.500 0.510 0.495 0.510 436,852 219,253 0.5019 0.453 0.453 0.462 0.449 0.462 481,762 0.4551 2.04%
2026-03-04 0 0.490 0.490 0.500 0.490 0.495 452,000 222,585 0.4924 0.444 0.444 0.453 0.444 0.449 498,467 0.4465 -1.01%
2026-03-03 0 0.495 0.495 0.500 0.495 0.500 183,000 91,035 0.4975 0.449 0.449 0.453 0.449 0.453 201,813 0.4511 0.00%
2026-03-02 0 0.495 0.495 0.500 0.495 0.500 916,000 457,910 0.4999 0.449 0.449 0.453 0.449 0.453 1,010,168 0.4533 -1.00%
2026-02-27 0 0.500 0.500 0.510 0.500 0.510 134,000 67,840 0.5063 0.453 0.453 0.462 0.453 0.462 147,776 0.4591 -3.85%
2026-02-26 0 0.520 0.510 0.520 0.500 0.520 522,000 267,850 0.5131 0.472 0.462 0.472 0.453 0.472 575,664 0.4653 4.00%
2026-02-25 0 0.500 0.500 0.510 0.485 0.510 212,000 105,060 0.4956 0.453 0.453 0.462 0.440 0.462 233,794 0.4494 -1.96%
2026-02-24 0 0.510 0.500 0.520 0.500 0.520 342,000 174,350 0.5098 0.462 0.453 0.472 0.453 0.472 377,159 0.4623 0.00%
2026-02-23 0 0.510 0.510 0.520 0.510 0.510 82,000 41,820 0.5100 0.462 0.462 0.472 0.462 0.462 90,430 0.4625 2.00%
2026-02-20 0 0.500 0.500 0.510 0.490 0.500 316,000 157,240 0.4976 0.453 0.453 0.462 0.444 0.453 348,486 0.4512 0.00%
2026-02-16 0 0.500 0.495 0.500 0.495 0.500 29,000 14,450 0.4983 0.453 0.449 0.453 0.449 0.453 31,981 0.4518 0.00%
2026-02-13 0 0.500 0.495 0.500 0.495 0.500 222,538 110,817 0.4980 0.453 0.449 0.453 0.449 0.453 245,416 0.4515 0.00%
2026-02-12 0 0.500 0.500 0.510 0.500 0.510 68,000 34,190 0.5028 0.453 0.453 0.462 0.453 0.462 74,991 0.4559 -3.85%
2026-02-11 0 0.520 0.510 0.520 0.510 0.520 77,000 39,630 0.5147 0.472 0.462 0.472 0.462 0.472 84,916 0.4667 0.00%
2026-02-10 0 0.520 0.510 0.520 0.500 0.520 256,846 132,996 0.5178 0.472 0.462 0.472 0.453 0.472 283,251 0.4695 0.00%
2026-02-09 0 0.520 0.510 0.520 0.500 0.520 34,000 17,320 0.5094 0.472 0.462 0.472 0.453 0.472 37,495 0.4619 4.00%
2026-02-06 0 0.500 0.500 0.520 0.495 0.510 156,000 77,800 0.4987 0.453 0.453 0.472 0.449 0.462 172,037 0.4522 0.00%
2026-02-05 0 0.500 0.500 0.510 0.495 0.500 193,000 96,395 0.4995 0.453 0.453 0.462 0.449 0.453 212,841 0.4529 0.00%
2026-02-04 0 0.500 0.500 0.510 0.495 0.510 118,000 58,890 0.4991 0.453 0.453 0.462 0.449 0.462 130,131 0.4525 0.00%
2026-02-03 0 0.500 0.500 0.510 0.500 0.520 42,000 21,060 0.5014 0.453 0.453 0.462 0.453 0.472 46,318 0.4547 0.00%
2026-02-02 0 0.500 0.500 0.510 0.500 0.510 638,000 320,000 0.5016 0.453 0.453 0.462 0.453 0.462 703,589 0.4548 -3.85%
2026-01-30 0 0.520 0.510 0.520 0.500 0.520 304,000 155,560 0.5117 0.472 0.462 0.472 0.453 0.472 335,252 0.4640 0.00%
2026-01-29 0 0.520 0.510 0.520 0.495 0.520 569,769 289,376 0.5079 0.472 0.462 0.472 0.449 0.472 628,343 0.4605 4.00%
2026-01-28 0 0.500 0.495 0.500 0.495 0.500 332,000 165,181 0.4975 0.453 0.449 0.453 0.449 0.453 366,131 0.4512 1.01%
2026-01-27 0 0.495 0.490 0.495 0.495 0.500 567,000 283,095 0.4993 0.449 0.444 0.449 0.449 0.453 625,290 0.4527 -1.00%
2026-01-26 0 0.500 0.495 0.500 0.470 0.530 5,280,000 2,609,350 0.4942 0.453 0.449 0.453 0.426 0.481 5,822,804 0.4481 -5.66%
2026-01-23 0 0.530 0.520 0.530 0.520 0.540 340,000 180,480 0.5308 0.481 0.472 0.481 0.472 0.490 374,953 0.4813 0.00%
2026-01-22 0 0.530 0.530 0.540 0.530 0.540 158,000 83,920 0.5311 0.481 0.481 0.490 0.481 0.490 174,243 0.4816 0.00%
2026-01-21 0 0.530 0.530 0.540 0.530 0.530 81,000 42,930 0.5300 0.481 0.481 0.490 0.481 0.481 89,327 0.4806 0.00%
2026-01-20 0 0.530 0.530 0.540 0.520 0.540 1,004,000 530,570 0.5285 0.481 0.481 0.490 0.472 0.490 1,107,215 0.4792 -1.85%
2026-01-19 0 0.540 0.530 0.540 0.540 0.550 132,000 71,320 0.5403 0.490 0.481 0.490 0.490 0.499 145,570 0.4899 0.00%
2026-01-16 0 0.540 0.530 0.540 0.540 0.540 38,308 20,663 0.5394 0.490 0.481 0.490 0.490 0.490 42,246 0.4891 0.00%
2026-01-15 0 0.540 0.530 0.550 0.530 0.540 542,000 291,450 0.5377 0.490 0.481 0.499 0.481 0.490 597,720 0.4876 0.00%
2026-01-14 0 0.540 0.530 0.540 0.530 0.540 67,077 36,187 0.5395 0.490 0.481 0.490 0.481 0.490 73,973 0.4892 0.00%
2026-01-13 0 0.540 0.530 0.540 0.540 0.550 631,000 341,310 0.5409 0.490 0.481 0.490 0.490 0.499 695,869 0.4905 0.00%
2026-01-09 0 0.540 0.530 0.550 0.530 0.540 401,538 215,708 0.5372 0.490 0.481 0.499 0.481 0.490 442,818 0.4871 0.00%
2026-01-08 0 0.540 0.540 0.550 0.540 0.550 270,000 146,240 0.5416 0.490 0.490 0.499 0.490 0.499 297,757 0.4911 -1.82%
2026-01-07 0 0.550 0.550 0.560 0.540 0.550 798,000 438,830 0.5499 0.499 0.499 0.508 0.490 0.499 880,037 0.4986 0.00%
2026-01-06 0 0.550 0.550 0.560 0.540 0.560 713,000 388,880 0.5454 0.499 0.499 0.508 0.490 0.508 786,299 0.4946 1.85%
2026-01-05 0 0.540 0.520 0.550 0.520 0.550 461,000 245,370 0.5323 0.490 0.472 0.499 0.472 0.499 508,393 0.4826 0.00%
2025-12-31 0 0.540 0.540 0.550 0.540 0.550 57,000 31,230 0.5479 0.490 0.490 0.499 0.490 0.499 62,860 0.4968 0.00%
2025-12-30 0 0.540 0.540 0.550 0.530 0.540 120,954 65,262 0.5396 0.490 0.490 0.499 0.481 0.490 133,389 0.4893 0.00%
2025-12-29 0 0.540 0.530 0.540 0.540 0.540 167,000 90,180 0.5400 0.490 0.481 0.490 0.490 0.490 184,168 0.4897 -1.82%
2025-12-24 0 0.550 0.540 0.550 0.540 0.550 32,384 17,485 0.5399 0.499 0.490 0.499 0.490 0.499 35,713 0.4896 0.00%
2025-12-23 0 0.550 0.540 0.550 0.540 0.560 714,000 387,000 0.5420 0.499 0.490 0.499 0.490 0.508 787,402 0.4915 -1.79%
2025-12-22 0 0.560 0.540 0.550 0.550 0.580 1,373,307 770,581 0.5611 0.508 0.490 0.499 0.499 0.526 1,514,488 0.5088 -3.45%
2025-12-19 0 0.580 0.570 0.580 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2025-12-18 0 0.580 0.570 0.580 0.580 0.580 1,000 580 0.5800 0.526 0.517 0.526 0.526 0.526 1,103 0.5259 0.00%
2025-12-17 0 0.580 0.580 0.590 0.580 0.580 188,000 109,040 0.5800 0.526 0.526 0.535 0.526 0.526 207,327 0.5259 0.00%
2025-12-16 0 0.580 0.570 0.590 0.580 0.600 269,000 157,020 0.5837 0.526 0.517 0.535 0.526 0.544 296,654 0.5293 -3.33%
2025-12-15 0 0.600 0.580 0.600 0.580 0.600 84,000 48,760 0.5805 0.544 0.526 0.544 0.526 0.544 92,636 0.5264 1.69%
2025-12-12 0 0.590 0.580 0.590 0.580 0.590 1,921,000 1,118,530 0.5823 0.535 0.526 0.535 0.526 0.535 2,118,486 0.5280 -1.67%
2025-12-11 0 0.600 0.590 0.600 0.590 0.600 757,000 447,240 0.5908 0.544 0.535 0.544 0.535 0.544 834,822 0.5357 0.00%
2025-12-10 0 0.600 0.590 0.600 0.600 0.600 323,000 193,800 0.6000 0.544 0.535 0.544 0.544 0.544 356,206 0.5441 0.00%
2025-12-09 0 0.600 0.590 0.600 0.590 0.610 968,000 580,980 0.6002 0.544 0.535 0.544 0.535 0.553 1,067,514 0.5442 -1.64%
2025-12-08 0 0.610 0.600 0.610 0.590 0.610 1,384,000 833,470 0.6022 0.553 0.544 0.553 0.535 0.553 1,526,280 0.5461 0.00%
2025-12-05 0 0.610 0.600 0.610 0.600 0.620 532,000 327,520 0.6156 0.553 0.544 0.553 0.544 0.562 586,692 0.5582 -1.61%
2025-12-04 0 0.620 0.600 0.620 0.600 0.620 231,000 141,280 0.6116 0.562 0.544 0.562 0.544 0.562 254,748 0.5546 -1.59%
2025-12-03 0 0.630 0.610 0.630 0.610 0.630 1,041,000 641,470 0.6162 0.571 0.553 0.571 0.553 0.571 1,148,019 0.5588 -1.56%
2025-12-02 0 0.640 0.620 0.640 0.620 0.650 1,308,000 834,650 0.6381 0.580 0.562 0.580 0.562 0.589 1,442,467 0.5786 0.00%
2025-12-01 0 0.640 0.630 0.640 0.630 0.640 346,000 218,840 0.6325 0.580 0.571 0.580 0.571 0.580 381,570 0.5735 0.00%
2025-11-28 0 0.640 0.630 0.640 0.620 0.640 691,000 434,450 0.6287 0.580 0.571 0.580 0.562 0.580 762,037 0.5701 1.59%
2025-11-27 0 0.630 0.630 0.640 0.620 0.630 952,000 595,640 0.6257 0.571 0.571 0.580 0.562 0.571 1,049,869 0.5673 0.00%
2025-11-26 0 0.630 0.620 0.630 0.600 0.630 1,160,538 720,626 0.6209 0.571 0.562 0.571 0.544 0.571 1,279,846 0.5631 5.00%
2025-11-25 0 0.600 0.600 0.610 0.590 0.600 165,000 98,690 0.5981 0.544 0.544 0.553 0.535 0.544 181,963 0.5424 -1.64%
2025-11-24 0 0.610 0.600 0.610 0.590 0.610 109,230 65,512 0.5998 0.553 0.544 0.553 0.535 0.553 120,459 0.5439 0.00%
2025-11-21 0 0.610 0.600 0.610 0.600 0.610 213,000 127,850 0.6002 0.553 0.544 0.553 0.544 0.553 234,897 0.5443 -1.61%
2025-11-20 0 0.620 0.610 0.620 0.600 0.620 167,000 101,820 0.6097 0.562 0.553 0.562 0.544 0.562 184,168 0.5529 1.64%
2025-11-19 0 0.610 0.600 0.610 0.590 0.610 564,000 338,090 0.5995 0.553 0.544 0.553 0.535 0.553 621,981 0.5436 0.00%
2025-11-18 0 0.610 0.600 0.610 0.580 0.610 1,006,000 600,120 0.5965 0.553 0.544 0.553 0.526 0.553 1,109,421 0.5409 1.67%
2025-11-17 0 0.600 0.600 0.610 0.600 0.620 1,498,461 910,187 0.6074 0.544 0.544 0.553 0.544 0.562 1,652,508 0.5508 -3.23%
2025-11-14 0 0.620 0.610 0.620 0.600 0.620 773,000 470,730 0.6090 0.562 0.553 0.562 0.544 0.562 852,467 0.5522 1.64%
2025-11-13 0 0.610 0.610 0.620 0.600 0.630 2,634,358 1,625,032 0.6169 0.553 0.553 0.562 0.544 0.571 2,905,180 0.5594 1.67%
2025-11-12 0 0.600 0.590 0.600 0.580 0.600 938,000 560,360 0.5974 0.544 0.535 0.544 0.526 0.544 1,034,430 0.5417 1.69%
2025-11-11 0 0.590 0.580 0.590 0.570 0.590 1,158,769 672,292 0.5802 0.535 0.526 0.535 0.517 0.535 1,277,895 0.5261 3.51%
2025-11-10 0 0.570 0.570 0.580 0.550 0.580 1,486,000 846,820 0.5699 0.517 0.517 0.526 0.499 0.526 1,638,766 0.5167 1.79%
2025-11-07 0 0.560 0.560 0.570 0.550 0.560 858,000 475,950 0.5547 0.508 0.508 0.517 0.499 0.508 946,206 0.5030 0.00%
2025-11-06 0 0.560 0.560 0.570 0.550 0.560 1,352,000 756,470 0.5595 0.508 0.508 0.517 0.499 0.508 1,490,991 0.5074 1.82%
2025-11-05 0 0.550 0.550 0.560 0.550 0.560 384,846 213,649 0.5552 0.499 0.499 0.508 0.499 0.508 424,410 0.5034 0.00%
2025-11-04 0 0.550 0.550 0.560 0.550 0.560 1,338,000 741,900 0.5545 0.499 0.499 0.508 0.499 0.508 1,475,551 0.5028 0.00%
2025-11-03 0 0.550 0.550 0.560 0.540 0.560 1,008,000 562,210 0.5577 0.499 0.499 0.508 0.490 0.508 1,111,626 0.5058 0.00%
2025-10-31 0 0.550 0.540 0.550 0.540 0.550 170,000 93,410 0.5495 0.499 0.490 0.499 0.490 0.499 187,477 0.4982 0.00%
2025-10-30 0 0.550 0.540 0.550 0.540 0.550 1,449,615 795,877 0.5490 0.499 0.490 0.499 0.490 0.499 1,598,641 0.4978 1.85%
2025-10-28 0 0.540 0.540 0.550 0.540 0.560 1,713,000 952,800 0.5562 0.490 0.490 0.499 0.490 0.508 1,889,103 0.5044 -3.57%
2025-10-27 0 0.560 0.550 0.560 0.540 0.560 271,000 149,110 0.5502 0.508 0.499 0.508 0.490 0.508 298,860 0.4989 0.00%
2025-10-24 0 0.560 0.550 0.560 0.540 0.560 1,196,002 657,761 0.5500 0.508 0.499 0.508 0.490 0.508 1,318,955 0.4987 0.00%
2025-10-23 0 0.560 0.550 0.560 0.540 0.560 285,000 156,560 0.5493 0.508 0.499 0.508 0.490 0.508 314,299 0.4981 0.00%
2025-10-22 0 0.560 0.550 0.560 0.550 0.560 361,474 200,648 0.5551 0.508 0.499 0.508 0.499 0.508 398,635 0.5033 0.00%
2025-10-21 0 0.560 0.550 0.560 0.540 0.560 5,202,000 2,860,850 0.5500 0.508 0.499 0.508 0.490 0.508 5,736,785 0.4987 3.70%
2025-10-20 0 0.540 0.530 0.540 0.530 0.540 1,335,000 719,820 0.5392 0.490 0.481 0.490 0.481 0.490 1,472,243 0.4889 1.89%
2025-10-17 0 0.530 0.520 0.530 0.520 0.530 2,969,153 1,551,984 0.5227 0.481 0.472 0.481 0.472 0.481 3,274,393 0.4740 0.00%
2025-10-16 0 0.530 0.510 0.530 0.520 0.530 270,000 140,500 0.5204 0.481 0.462 0.481 0.472 0.481 297,757 0.4719 1.92%
2025-10-15 0 0.520 0.520 0.530 0.510 0.520 720,692 371,746 0.5158 0.472 0.472 0.481 0.462 0.472 794,782 0.4677 0.00%
2025-10-14 0 0.520 0.510 0.520 0.510 0.520 1,622,000 842,730 0.5196 0.472 0.462 0.472 0.462 0.472 1,788,748 0.4711 1.96%
2025-10-13 0 0.510 0.510 0.520 0.510 0.520 2,991,000 1,543,610 0.5161 0.462 0.462 0.472 0.462 0.472 3,298,486 0.4680 -1.92%
2025-10-10 0 0.520 0.520 0.540 0.520 0.540 3,905,000 2,079,080 0.5324 0.472 0.472 0.490 0.472 0.490 4,306,449 0.4828 -3.70%
2025-10-09 0 0.540 0.530 0.540 0.510 0.540 1,466,000 776,650 0.5298 0.490 0.481 0.490 0.462 0.490 1,616,710 0.4804 1.89%
2025-10-08 0 0.530 0.520 0.530 0.510 0.550 6,819,000 3,624,630 0.5315 0.481 0.472 0.481 0.462 0.499 7,520,019 0.4820 1.92%
2025-10-06 0 0.520 0.510 0.520 0.500 0.520 833,522 424,744 0.5096 0.472 0.462 0.472 0.453 0.472 919,211 0.4621 1.96%
2025-10-03 0 0.510 0.500 0.510 0.510 0.520 2,477,000 1,275,270 0.5148 0.462 0.453 0.462 0.462 0.472 2,731,645 0.4669 2.00%
2025-10-02 0 0.500 0.500 0.510 0.500 0.540 4,353,000 2,225,800 0.5113 0.453 0.453 0.462 0.453 0.490 4,800,505 0.4637 -7.41%
2025-09-30 0 0.540 0.520 0.540 0.510 0.540 2,909,000 1,513,080 0.5201 0.490 0.472 0.490 0.462 0.490 3,208,056 0.4717 0.00%
2025-09-29 0 0.540 0.530 0.540 0.510 0.540 2,994,614 1,559,193 0.5207 0.490 0.481 0.490 0.462 0.490 3,302,472 0.4721 3.85%
2025-09-26 0 0.520 0.510 0.520 0.510 0.530 987,234 503,771 0.5103 0.472 0.462 0.472 0.462 0.481 1,088,725 0.4627 -1.89%
2025-09-25 0 0.530 0.510 0.530 0.510 0.530 709,000 368,930 0.5204 0.481 0.462 0.481 0.462 0.481 781,888 0.4718 0.00%
2025-09-24 0 0.530 0.520 0.530 0.520 0.530 124,000 65,380 0.5273 0.481 0.472 0.481 0.472 0.481 136,748 0.4781 0.00%
2025-09-23 0 0.530 0.520 0.530 0.520 0.530 2,154,000 1,122,470 0.5211 0.481 0.472 0.481 0.472 0.481 2,375,439 0.4725 -1.85%
2025-09-22 0 0.540 0.530 0.540 0.530 0.550 828,000 440,810 0.5324 0.490 0.481 0.490 0.481 0.499 913,121 0.4828 0.00%
2025-09-19 0 0.540 0.530 0.540 0.530 0.550 2,297,000 1,234,080 0.5373 0.490 0.481 0.490 0.481 0.499 2,533,140 0.4872 -1.82%
2025-09-18 0 0.550 0.540 0.550 0.540 0.560 531,306 291,929 0.5495 0.499 0.490 0.499 0.490 0.508 585,926 0.4982 -1.79%
2025-09-17 0 0.560 0.550 0.560 0.550 0.560 214,123 118,145 0.5518 0.508 0.499 0.508 0.499 0.508 236,136 0.5003 0.00%
2025-09-16 0 0.560 0.550 0.560 0.550 0.560 229,000 126,530 0.5525 0.508 0.499 0.508 0.499 0.508 252,542 0.5010 0.00%
2025-09-15 0 0.560 0.550 0.560 0.550 0.560 1,566,000 866,360 0.5532 0.508 0.499 0.508 0.499 0.508 1,726,991 0.5017 -1.75%
2025-09-12 0 0.570 0.560 0.570 0.550 0.580 824,922 468,134 0.5675 0.517 0.508 0.517 0.499 0.526 909,727 0.5146 0.00%
2025-09-11 0 0.570 0.560 0.570 0.550 0.570 183,000 102,030 0.5575 0.517 0.508 0.517 0.499 0.517 201,813 0.5056 0.00%
2025-09-10 0 0.570 0.560 0.570 0.560 0.570 294,384 165,468 0.5621 0.517 0.508 0.517 0.508 0.517 324,648 0.5097 -1.72%
2025-09-09 0 0.580 0.570 0.580 0.560 0.580 574,000 325,780 0.5676 0.526 0.517 0.526 0.508 0.526 633,009 0.5147 3.57%
2025-09-08 0 0.560 0.550 0.560 0.550 0.570 102,000 56,890 0.5577 0.508 0.499 0.508 0.499 0.517 112,486 0.5058 -1.75%
2025-09-05 0 0.570 0.560 0.570 0.550 0.570 408,000 226,630 0.5555 0.517 0.508 0.517 0.499 0.517 449,944 0.5037 1.79%
2025-09-04 0 0.560 0.550 0.560 0.560 0.560 353,000 197,680 0.5600 0.508 0.499 0.508 0.508 0.508 389,290 0.5078 -1.75%
2025-09-03 0 0.570 0.560 0.570 0.560 0.580 317,000 180,320 0.5688 0.517 0.508 0.517 0.508 0.526 349,589 0.5158 0.00%
2025-09-02 0 0.570 0.550 0.570 0.550 0.580 293,000 165,640 0.5653 0.517 0.499 0.517 0.499 0.526 323,121 0.5126 0.00%
2025-09-01 0 0.570 0.560 0.570 0.560 0.580 497,154 282,791 0.5688 0.517 0.508 0.517 0.508 0.526 548,263 0.5158 1.79%
2025-08-29 0 0.560 0.560 0.570 0.550 0.590 1,496,000 845,729 0.5653 0.508 0.508 0.517 0.499 0.535 1,649,794 0.5126 1.82%
2025-08-28 0 0.550 0.540 0.550 0.540 0.550 154,000 84,250 0.5471 0.499 0.490 0.499 0.490 0.499 169,832 0.4961 0.00%
2025-08-27 0 0.550 0.550 0.560 0.550 0.590 571,000 326,880 0.5725 0.499 0.499 0.508 0.499 0.535 629,701 0.5191 -5.17%
2025-08-26 0 0.580 0.570 0.580 0.570 0.580 39,000 22,240 0.5703 0.526 0.517 0.526 0.517 0.526 43,009 0.5171 0.00%
2025-08-25 0 0.580 0.570 0.580 0.550 0.580 1,129,076 638,227 0.5653 0.526 0.517 0.526 0.499 0.526 1,245,149 0.5126 1.75%
2025-08-22 0 0.570 0.560 0.570 0.550 0.580 388,769 220,125 0.5662 0.517 0.508 0.517 0.499 0.526 428,736 0.5134 1.79%
2025-08-21 0 0.560 0.550 0.560 0.550 0.560 959,000 527,810 0.5504 0.508 0.499 0.508 0.499 0.508 1,057,589 0.4991 0.00%
2025-08-20 0 0.560 0.550 0.560 0.560 0.570 274,000 153,530 0.5603 0.508 0.499 0.508 0.508 0.517 302,168 0.5081 -1.75%
2025-08-19 0 0.570 0.560 0.570 0.570 0.580 1,174,000 672,600 0.5729 0.517 0.508 0.517 0.517 0.526 1,294,692 0.5195 0.00%
2025-08-18 0 0.570 0.560 0.570 0.550 0.590 1,328,000 753,710 0.5676 0.517 0.508 0.517 0.499 0.535 1,464,523 0.5146 0.00%
2025-08-15 0 0.570 0.570 0.590 0.570 0.590 685,000 395,200 0.5769 0.517 0.517 0.535 0.517 0.535 755,421 0.5232 0.00%
2025-08-14 0 0.570 0.570 0.580 0.570 0.580 73,538 42,010 0.5713 0.517 0.517 0.526 0.517 0.526 81,098 0.5180 0.00%
2025-08-13 0 0.570 0.570 0.580 0.570 0.590 120,769 69,455 0.5751 0.517 0.517 0.526 0.517 0.535 133,185 0.5215 -3.39%
2025-08-12 0 0.590 0.580 0.590 0.580 0.590 217,000 127,300 0.5866 0.535 0.526 0.535 0.526 0.535 239,308 0.5319 0.00%
2025-08-11 0 0.590 0.570 0.590 0.570 0.590 162,000 93,660 0.5781 0.535 0.517 0.535 0.517 0.535 178,654 0.5243 0.00%
2025-08-08 0 0.590 0.570 0.590 0.540 0.590 1,641,190 946,468 0.5767 0.535 0.517 0.535 0.490 0.535 1,809,910 0.5229 7.27%
2025-08-07 0 0.550 0.550 0.560 0.550 0.550 102,000 56,100 0.5500 0.499 0.499 0.508 0.499 0.499 112,486 0.4987 0.00%
2025-08-06 0 0.550 0.540 0.550 0.550 0.560 445,000 247,400 0.5560 0.499 0.490 0.499 0.499 0.508 490,748 0.5041 -1.79%
2025-08-05 0 0.560 0.550 0.560 0.550 0.560 168,000 92,410 0.5501 0.508 0.499 0.508 0.499 0.508 185,271 0.4988 0.00%
2025-08-04 0 0.560 0.550 0.560 0.550 0.560 140,000 77,546 0.5539 0.508 0.499 0.508 0.499 0.508 154,393 0.5023 0.00%
2025-08-01 0 0.560 0.550 0.560 0.540 0.560 543,154 297,591 0.5479 0.508 0.499 0.508 0.490 0.508 598,992 0.4968 0.00%
2025-07-31 0 0.560 0.550 0.560 0.550 0.560 371,384 205,859 0.5543 0.508 0.499 0.508 0.499 0.508 409,564 0.5026 -1.75%
2025-07-30 0 0.570 0.560 0.570 0.560 0.570 11,692 6,549 0.5601 0.517 0.508 0.517 0.508 0.517 12,894 0.5079 0.00%
2025-07-29 0 0.570 0.560 0.570 0.550 0.570 244,000 137,010 0.5615 0.517 0.508 0.517 0.499 0.517 269,084 0.5092 1.79%
2025-07-28 0 0.560 0.560 0.570 0.550 0.560 1,675,000 923,400 0.5513 0.508 0.508 0.517 0.499 0.508 1,847,196 0.4999 1.82%
2025-07-25 0 0.550 0.550 0.570 0.540 0.570 1,943,000 1,083,320 0.5576 0.499 0.499 0.517 0.490 0.517 2,142,748 0.5056 -3.51%
2025-07-24 0 0.570 0.560 0.580 0.560 0.580 1,121,000 635,160 0.5666 0.517 0.508 0.526 0.508 0.526 1,236,243 0.5138 0.00%
2025-07-23 0 0.570 0.560 0.570 0.560 0.580 587,308 332,389 0.5660 0.517 0.508 0.517 0.508 0.526 647,685 0.5132 0.00%
2025-07-22 0 0.570 0.560 0.570 0.560 0.570 240,000 135,858 0.5661 0.517 0.508 0.517 0.508 0.517 264,673 0.5133 0.00%
2025-07-21 0 0.570 0.560 0.570 0.560 0.570 89,000 49,890 0.5606 0.517 0.508 0.517 0.508 0.517 98,150 0.5083 0.00%
2025-07-18 0 0.570 0.560 0.570 0.560 0.580 516,000 289,610 0.5613 0.517 0.508 0.517 0.508 0.526 569,047 0.5089 -1.72%
2025-07-17 0 0.580 0.570 0.580 0.560 0.580 227,000 128,780 0.5673 0.526 0.517 0.526 0.508 0.526 250,336 0.5144 0.00%
2025-07-16 0 0.580 0.570 0.590 0.560 0.580 300,000 170,180 0.5673 0.526 0.517 0.535 0.508 0.526 330,841 0.5144 -1.69%
2025-07-15 0 0.590 0.570 0.590 0.570 0.590 679,000 389,530 0.5737 0.535 0.517 0.535 0.517 0.535 748,804 0.5202 0.00%
2025-07-14 0 0.590 0.580 0.590 0.580 0.590 93,153 54,454 0.5846 0.535 0.526 0.535 0.526 0.535 102,729 0.5301 -1.67%
2025-07-11 0 0.600 0.590 0.600 0.580 0.610 538,000 323,550 0.6014 0.544 0.535 0.544 0.526 0.553 593,308 0.5453 0.00%
2025-07-10 0 0.600 0.600 0.610 0.560 0.610 2,444,000 1,424,720 0.5829 0.544 0.544 0.553 0.508 0.553 2,695,252 0.5286 7.14%
2025-07-09 0 0.560 0.550 0.560 0.540 0.560 1,608,000 878,170 0.5461 0.508 0.499 0.508 0.490 0.508 1,773,308 0.4952 1.82%
2025-07-08 0 0.550 0.540 0.550 0.540 0.550 97,000 52,950 0.5459 0.499 0.490 0.499 0.490 0.499 106,972 0.4950 1.85%
2025-07-07 0 0.540 0.540 0.550 0.540 0.540 93,000 50,220 0.5400 0.490 0.490 0.499 0.490 0.490 102,561 0.4897 0.00%
2025-07-04 0 0.540 0.530 0.540 0.530 0.540 881,000 468,510 0.5318 0.490 0.481 0.490 0.481 0.490 971,570 0.4822 0.00%
2025-07-03 0 0.540 0.530 0.540 0.520 0.540 433,000 230,170 0.5316 0.490 0.481 0.490 0.472 0.490 477,514 0.4820 0.00%
2025-07-02 0 0.540 0.530 0.540 0.530 0.540 492,692 261,146 0.5300 0.490 0.481 0.490 0.481 0.490 543,343 0.4806 1.89%
2025-06-30 0 0.530 0.520 0.540 0.520 0.530 353,692 187,025 0.5288 0.481 0.472 0.490 0.472 0.481 390,053 0.4795 1.92%
2025-06-27 0 0.520 0.520 0.530 0.510 0.520 321,000 166,840 0.5198 0.472 0.472 0.481 0.462 0.472 354,000 0.4713 0.00%
2025-06-26 0 0.520 0.510 0.520 0.510 0.530 197,614 103,294 0.5227 0.472 0.462 0.472 0.462 0.481 217,929 0.4740 -1.89%
2025-06-25 0 0.530 0.520 0.530 0.495 0.530 1,154,000 597,025 0.5174 0.481 0.472 0.481 0.449 0.481 1,272,636 0.4691 7.07%
2025-06-24 0 0.495 0.495 0.500 0.490 0.510 611,000 305,840 0.5006 0.449 0.449 0.453 0.444 0.462 673,813 0.4539 1.02%
2025-06-23 0 0.490 0.490 0.500 0.490 0.495 322,084 158,009 0.4906 0.444 0.444 0.453 0.444 0.449 355,195 0.4449 0.00%
2025-06-20 0 0.490 0.475 0.490 0.480 0.490 537,000 260,475 0.4851 0.444 0.431 0.444 0.435 0.444 592,206 0.4398 3.16%
2025-06-19 0 0.475 0.475 0.480 0.475 0.480 591,000 283,150 0.4791 0.431 0.431 0.435 0.431 0.435 651,757 0.4344 -1.04%
2025-06-18 0 0.480 0.475 0.480 0.475 0.480 398,000 190,665 0.4791 0.435 0.431 0.435 0.431 0.435 438,916 0.4344 -1.03%
2025-06-17 0 0.485 0.475 0.485 0.475 0.490 258,852 124,327 0.4803 0.440 0.431 0.440 0.431 0.444 285,463 0.4355 0.00%
2025-06-16 0 0.485 0.485 0.495 0.470 0.490 917,000 438,705 0.4784 0.440 0.440 0.449 0.426 0.444 1,011,271 0.4338 1.04%
2025-06-13 0 0.480 0.475 0.480 0.475 0.480 709,384 339,336 0.4784 0.435 0.431 0.435 0.431 0.435 782,311 0.4338 -2.04%
2025-06-12 0 0.490 0.470 0.490 0.475 0.490 362,000 173,810 0.4801 0.444 0.426 0.444 0.431 0.444 399,215 0.4354 2.08%
2025-06-11 0 0.480 0.480 0.485 0.480 0.490 68,000 32,690 0.4807 0.435 0.435 0.440 0.435 0.444 74,991 0.4359 1.05%
2025-06-10 0 0.475 0.475 0.480 0.470 0.480 610,000 291,035 0.4771 0.431 0.431 0.435 0.426 0.435 672,710 0.4326 1.06%
2025-06-09 0 0.470 0.470 0.475 0.470 0.475 1,897,000 892,395 0.4704 0.426 0.426 0.431 0.426 0.431 2,092,019 0.4266 0.00%
2025-06-06 0 0.470 0.465 0.475 0.470 0.480 2,423,692 1,146,016 0.4728 0.426 0.422 0.431 0.426 0.435 2,672,857 0.4288 -4.08%
2025-06-05 0 0.490 0.475 0.490 0.475 0.490 922,000 442,235 0.4796 0.444 0.431 0.444 0.431 0.444 1,016,785 0.4349 0.00%
2025-06-04 0 0.490 0.485 0.495 0.480 0.490 310,307 149,901 0.4831 0.444 0.440 0.449 0.435 0.444 342,208 0.4380 0.00%
2025-06-03 0 0.490 0.485 0.495 0.475 0.500 1,082,967 528,604 0.4881 0.444 0.440 0.449 0.431 0.453 1,194,300 0.4426 -3.92%
2025-06-02 0 0.510 0.500 0.510 0.500 0.520 228,000 115,550 0.5068 0.462 0.453 0.462 0.453 0.472 251,439 0.4596 -0.20%
2025-05-30 0 0.550 0.540 0.550 0.540 0.550 430,306 233,127 0.5418 0.463 0.455 0.463 0.455 0.463 510,761 0.4564 0.00%
2025-05-29 0 0.550 0.540 0.550 0.520 0.550 314,230 168,745 0.5370 0.463 0.455 0.463 0.438 0.463 372,982 0.4524 5.77%
2025-05-28 0 0.520 0.520 0.530 0.520 0.520 65,000 33,800 0.5200 0.438 0.438 0.447 0.438 0.438 77,153 0.4381 0.00%
2025-05-27 0 0.520 0.520 0.530 0.520 0.530 33,000 17,360 0.5261 0.438 0.438 0.447 0.438 0.447 39,170 0.4432 0.00%
2025-05-26 0 0.520 0.520 0.530 0.520 0.520 26,000 13,520 0.5200 0.438 0.438 0.447 0.438 0.438 30,861 0.4381 -1.89%
2025-05-23 0 0.530 0.520 0.530 0.520 0.530 465,000 242,010 0.5205 0.447 0.438 0.447 0.438 0.447 551,941 0.4385 1.92%
2025-05-22 0 0.520 0.520 0.530 0.520 0.530 133,538 70,083 0.5248 0.438 0.438 0.447 0.438 0.447 158,506 0.4421 -1.89%
2025-05-21 0 0.530 0.530 0.540 0.530 0.530 505,000 267,650 0.5300 0.447 0.447 0.455 0.447 0.447 599,420 0.4465 -3.64%
2025-05-20 0 0.550 0.540 0.550 0.530 0.550 567,000 302,930 0.5343 0.463 0.455 0.463 0.447 0.463 673,012 0.4501 0.00%
2025-05-19 0 0.550 0.540 0.550 0.530 0.550 229,000 123,480 0.5392 0.463 0.455 0.463 0.447 0.463 271,816 0.4543 1.85%
2025-05-16 0 0.540 0.530 0.540 0.530 0.550 561,000 300,610 0.5358 0.455 0.447 0.455 0.447 0.463 665,891 0.4514 0.00%
2025-05-15 0 0.540 0.530 0.540 0.530 0.540 59,000 31,580 0.5353 0.455 0.447 0.455 0.447 0.455 70,031 0.4509 0.00%
2025-05-14 0 0.540 0.530 0.540 0.530 0.550 161,000 86,030 0.5343 0.455 0.447 0.455 0.447 0.463 191,102 0.4502 0.00%
2025-05-13 0 0.540 0.530 0.540 0.520 0.540 129,000 68,900 0.5341 0.455 0.447 0.455 0.438 0.455 153,119 0.4500 0.00%
2025-05-12 0 0.540 0.510 0.540 0.520 0.540 514,000 269,370 0.5241 0.455 0.430 0.455 0.438 0.455 610,103 0.4415 3.85%
2025-05-09 0 0.520 0.520 0.530 0.520 0.530 307,000 160,270 0.5221 0.438 0.438 0.447 0.438 0.447 364,400 0.4398 -3.70%
2025-05-08 0 0.540 0.530 0.540 0.530 0.560 1,552,000 838,450 0.5402 0.455 0.447 0.455 0.447 0.472 1,842,179 0.4551 1.89%
2025-05-07 0 0.530 0.520 0.540 0.520 0.540 1,707,000 901,500 0.5281 0.447 0.438 0.455 0.438 0.455 2,026,159 0.4449 0.00%
2025-05-06 0 0.530 0.520 0.530 0.520 0.530 1,895,000 994,890 0.5250 0.447 0.438 0.447 0.438 0.447 2,249,310 0.4423 1.92%
2025-05-02 0 0.520 0.520 0.530 0.500 0.530 1,576,000 820,490 0.5206 0.438 0.438 0.447 0.421 0.447 1,870,666 0.4386 1.96%
2025-04-30 0 0.510 0.510 0.520 0.500 0.510 172,000 86,520 0.5030 0.430 0.430 0.438 0.421 0.430 204,159 0.4238 0.00%
2025-04-29 0 0.510 0.500 0.510 0.500 0.510 164,000 82,140 0.5009 0.430 0.421 0.430 0.421 0.430 194,663 0.4220 0.00%
2025-04-28 0 0.510 0.500 0.510 0.500 0.520 235,000 119,880 0.5101 0.430 0.421 0.430 0.421 0.438 278,938 0.4298 2.00%
2025-04-25 0 0.500 0.500 0.510 0.495 0.510 212,769 106,139 0.4988 0.421 0.421 0.430 0.417 0.430 252,551 0.4203 0.00%
2025-04-24 0 0.500 0.500 0.510 0.480 0.510 1,540,000 761,465 0.4945 0.421 0.421 0.430 0.404 0.430 1,827,935 0.4166 3.09%
2025-04-23 0 0.485 0.480 0.490 0.480 0.490 194,000 93,495 0.4819 0.409 0.404 0.413 0.404 0.413 230,272 0.4060 2.11%
2025-04-22 0 0.475 0.470 0.480 0.460 0.475 431,000 202,675 0.4702 0.400 0.396 0.404 0.388 0.400 511,584 0.3962 1.06%
2025-04-17 0 0.470 0.465 0.475 0.460 0.475 99,000 45,735 0.4620 0.396 0.392 0.400 0.388 0.400 117,510 0.3892 1.08%
2025-04-16 0 0.465 0.465 0.470 0.455 0.465 38,000 17,385 0.4575 0.392 0.392 0.396 0.383 0.392 45,105 0.3854 -1.06%
2025-04-15 0 0.470 0.470 0.475 0.470 0.480 658,000 309,470 0.4703 0.396 0.396 0.400 0.396 0.404 781,027 0.3962 -1.05%
2025-04-14 0 0.475 0.465 0.475 0.475 0.475 101,000 47,975 0.4750 0.400 0.392 0.400 0.400 0.400 119,884 0.4002 0.00%
2025-04-11 0 0.475 0.475 0.480 0.475 0.475 280,000 133,000 0.4750 0.400 0.400 0.404 0.400 0.400 332,352 0.4002 0.00%
2025-04-10 0 0.475 0.475 0.480 0.455 0.480 292,628 136,627 0.4669 0.400 0.400 0.404 0.383 0.404 347,341 0.3934 3.26%
2025-04-09 0 0.460 0.460 0.470 0.430 0.470 946,000 427,820 0.4522 0.388 0.388 0.396 0.362 0.396 1,122,874 0.3810 3.37%
2025-04-08 0 0.445 0.440 0.445 0.425 0.445 633,000 278,950 0.4407 0.375 0.371 0.375 0.358 0.375 751,352 0.3713 8.54%
2025-04-07 0 0.410 0.410 0.440 0.410 0.470 3,929,000 1,703,435 0.4336 0.345 0.345 0.371 0.345 0.396 4,663,608 0.3653 -13.68%
2025-04-03 0 0.475 0.475 0.480 0.470 0.495 1,505,000 722,565 0.4801 0.400 0.400 0.404 0.396 0.417 1,786,391 0.4045 -6.86%
2025-04-02 0 0.510 0.500 0.510 0.495 0.520 953,000 477,965 0.5015 0.430 0.421 0.430 0.417 0.438 1,131,183 0.4225 0.00%
2025-04-01 0 0.510 0.500 0.510 0.500 0.530 908,000 462,920 0.5098 0.430 0.421 0.430 0.421 0.447 1,077,769 0.4295 0.00%
2025-03-31 0 0.510 0.510 0.530 0.425 0.540 14,024,538 6,506,264 0.4639 0.430 0.430 0.447 0.358 0.455 16,646,716 0.3908 13.33%
2025-03-28 0 0.450 0.445 0.450 0.420 0.455 20,518,000 8,847,685 0.4312 0.379 0.375 0.379 0.354 0.383 24,354,266 0.3633 11.11%
2025-03-27 0 0.405 0.405 0.410 0.390 0.415 3,239,000 1,290,365 0.3984 0.341 0.341 0.345 0.329 0.350 3,844,598 0.3356 2.53%
2025-03-26 0 0.395 0.390 0.395 0.395 0.410 10,517,000 4,174,930 0.3970 0.333 0.329 0.333 0.333 0.345 12,483,371 0.3344 -1.25%
2025-03-25 0 0.400 0.395 0.400 0.400 0.405 479,000 192,275 0.4014 0.337 0.333 0.337 0.337 0.341 568,559 0.3382 0.00%
2025-03-24 0 0.400 0.395 0.400 0.400 0.405 64,000 25,675 0.4012 0.337 0.333 0.337 0.337 0.341 75,966 0.3380 -2.44%
2025-03-21 0 0.410 0.405 0.410 0.405 0.415 1,462,000 597,680 0.4088 0.345 0.341 0.345 0.341 0.350 1,735,351 0.3444 0.00%
2025-03-20 0 0.410 0.400 0.410 0.405 0.415 163,000 66,050 0.4052 0.345 0.337 0.345 0.341 0.350 193,476 0.3414 1.23%
2025-03-19 0 0.405 0.405 0.410 0.400 0.410 355,000 144,660 0.4075 0.341 0.341 0.345 0.337 0.345 421,375 0.3433 1.25%
2025-03-18 0 0.400 0.395 0.400 0.395 0.415 4,203,000 1,684,890 0.4009 0.337 0.333 0.337 0.333 0.350 4,988,838 0.3377 -3.61%
2025-03-17 0 0.415 0.410 0.415 0.395 0.415 1,249,538 505,602 0.4046 0.350 0.345 0.350 0.333 0.350 1,483,165 0.3409 5.06%
2025-03-14 0 0.395 0.390 0.395 0.385 0.395 3,114,013 1,215,150 0.3902 0.333 0.329 0.333 0.324 0.333 3,696,242 0.3288 1.28%
2025-03-13 0 0.390 0.385 0.390 0.390 0.405 4,219,692 1,658,741 0.3931 0.329 0.324 0.329 0.329 0.341 5,008,651 0.3312 -3.70%
2025-03-12 0 0.405 0.395 0.405 0.390 0.405 1,386,000 547,405 0.3950 0.341 0.333 0.341 0.329 0.341 1,645,141 0.3327 0.00%
2025-03-11 0 0.405 0.400 0.405 0.390 0.410 3,922,923 1,555,281 0.3965 0.341 0.337 0.341 0.329 0.345 4,656,395 0.3340 -2.41%
2025-03-10 0 0.415 0.405 0.415 0.410 0.420 1,168,000 481,385 0.4121 0.350 0.341 0.350 0.345 0.354 1,386,382 0.3472 -1.19%
2025-03-07 0 0.420 0.415 0.420 0.410 0.425 2,543,000 1,055,530 0.4151 0.354 0.350 0.354 0.345 0.358 3,018,467 0.3497 0.00%
2025-03-06 0 0.420 0.420 0.425 0.415 0.430 2,521,000 1,064,925 0.4224 0.354 0.354 0.358 0.350 0.362 2,992,353 0.3559 0.00%
2025-03-05 0 0.420 0.415 0.420 0.420 0.440 5,886,000 2,499,060 0.4246 0.354 0.350 0.354 0.354 0.371 6,986,510 0.3577 -3.45%
2025-03-04 0 0.435 0.435 0.440 0.430 0.450 669,307 292,850 0.4375 0.366 0.366 0.371 0.362 0.379 794,448 0.3686 -1.14%
2025-03-03 0 0.440 0.440 0.445 0.440 0.460 834,000 372,215 0.4463 0.371 0.371 0.375 0.371 0.388 989,934 0.3760 0.00%
2025-02-28 0 0.440 0.440 0.450 0.440 0.465 656,000 293,475 0.4474 0.371 0.371 0.379 0.371 0.392 778,653 0.3769 -5.38%
2025-02-27 0 0.465 0.460 0.465 0.445 0.465 425,614 192,054 0.4512 0.392 0.388 0.392 0.375 0.392 505,191 0.3802 3.33%
2025-02-26 0 0.450 0.445 0.450 0.440 0.450 265,000 118,095 0.4456 0.379 0.375 0.379 0.371 0.379 314,547 0.3754 2.27%
2025-02-25 0 0.440 0.430 0.440 0.430 0.440 1,312,000 572,240 0.4362 0.371 0.362 0.371 0.362 0.371 1,557,306 0.3675 -1.12%
2025-02-24 0 0.445 0.435 0.445 0.440 0.450 329,000 145,070 0.4409 0.375 0.366 0.375 0.371 0.379 390,513 0.3715 2.30%
2025-02-21 0 0.435 0.435 0.455 0.430 0.445 465,769 205,394 0.4410 0.366 0.366 0.383 0.362 0.375 552,854 0.3715 -1.14%
2025-02-20 0 0.440 0.430 0.435 0.425 0.440 554,000 237,755 0.4292 0.371 0.362 0.366 0.358 0.371 657,582 0.3616 0.00%
2025-02-19 0 0.440 0.430 0.435 0.425 0.440 982,000 425,950 0.4338 0.371 0.362 0.366 0.358 0.371 1,165,605 0.3654 2.33%
2025-02-18 0 0.430 0.430 0.435 0.430 0.440 741,000 322,545 0.4353 0.362 0.362 0.366 0.362 0.371 879,545 0.3667 -2.27%
2025-02-17 0 0.440 0.440 0.450 0.435 0.445 534,000 234,495 0.4391 0.371 0.371 0.379 0.366 0.375 633,842 0.3700 -2.22%
2025-02-14 0 0.450 0.440 0.450 0.440 0.450 100,000 44,400 0.4440 0.379 0.371 0.379 0.371 0.379 118,697 0.3741 1.12%
2025-02-13 0 0.445 0.440 0.445 0.440 0.460 318,000 141,565 0.4452 0.375 0.371 0.375 0.371 0.388 377,457 0.3750 -2.20%
2025-02-12 0 0.455 0.450 0.455 0.435 0.455 298,000 133,755 0.4488 0.383 0.379 0.383 0.366 0.383 353,717 0.3781 5.81%
2025-02-11 0 0.430 0.430 0.445 0.430 0.435 10,000 4,325 0.4325 0.362 0.362 0.375 0.362 0.366 11,870 0.3644 -1.15%
2025-02-10 0 0.435 0.435 0.445 0.435 0.440 206,446 89,894 0.4354 0.366 0.366 0.375 0.366 0.371 245,045 0.3668 -3.33%
2025-02-07 0 0.450 0.440 0.450 0.425 0.450 287,000 123,835 0.4315 0.379 0.371 0.379 0.358 0.379 340,661 0.3635 3.45%
2025-02-06 0 0.435 0.430 0.435 0.425 0.435 280,557 119,505 0.4260 0.366 0.362 0.366 0.358 0.366 333,013 0.3589 0.00%
2025-02-05 0 0.435 0.425 0.435 0.425 0.435 537,000 228,465 0.4254 0.366 0.358 0.366 0.358 0.366 637,403 0.3584 0.00%
2025-02-04 0 0.435 0.425 0.440 0.425 0.435 208,000 88,455 0.4253 0.366 0.358 0.371 0.358 0.366 246,890 0.3583 1.16%
2025-02-03 0 0.430 0.425 0.430 0.410 0.435 913,000 386,600 0.4234 0.362 0.358 0.362 0.345 0.366 1,083,704 0.3567 -1.15%
2025-01-28 0 0.435 0.435 0.440 0.435 0.435 66,000 28,710 0.4350 0.366 0.366 0.371 0.366 0.366 78,340 0.3665 -2.25%
2025-01-27 0 0.445 0.440 0.450 0.435 0.445 131,000 57,165 0.4364 0.375 0.371 0.379 0.366 0.375 155,493 0.3676 1.14%
2025-01-24 0 0.440 0.440 0.450 0.435 0.445 109,153 48,009 0.4398 0.371 0.371 0.379 0.366 0.375 129,561 0.3706 0.00%
2025-01-23 0 0.440 0.435 0.445 0.435 0.450 190,000 83,395 0.4389 0.371 0.366 0.375 0.366 0.379 225,524 0.3698 0.00%
2025-01-22 0 0.440 0.440 0.445 0.440 0.445 271,000 119,275 0.4401 0.371 0.371 0.375 0.371 0.375 321,669 0.3708 0.00%
2025-01-21 0 0.440 0.440 0.450 0.435 0.445 552,000 242,780 0.4398 0.371 0.371 0.379 0.366 0.375 655,208 0.3705 0.00%
2025-01-20 0 0.440 0.440 0.450 0.435 0.445 450,000 197,265 0.4384 0.371 0.371 0.379 0.366 0.375 534,137 0.3693 -1.12%
2025-01-17 0 0.445 0.435 0.440 0.435 0.445 72,000 31,475 0.4372 0.375 0.366 0.371 0.366 0.375 85,462 0.3683 0.00%
2025-01-16 0 0.445 0.435 0.445 0.445 0.445 186,000 82,770 0.4450 0.375 0.366 0.375 0.375 0.375 220,777 0.3749 1.14%
2025-01-15 0 0.440 0.445 0.455 0.435 0.440 158,307 69,537 0.4393 0.371 0.375 0.383 0.366 0.371 187,906 0.3701 -1.12%
2025-01-14 0 0.445 0.435 0.445 0.435 0.445 6,769 2,949 0.4357 0.375 0.366 0.375 0.366 0.375 8,035 0.3670 1.14%
2025-01-13 0 0.440 0.440 0.455 0.440 0.445 166,000 73,045 0.4400 0.371 0.371 0.383 0.371 0.375 197,037 0.3707 -3.30%
2025-01-10 0 0.455 0.440 0.455 0.440 0.455 345,000 153,760 0.4457 0.383 0.371 0.383 0.371 0.383 409,505 0.3755 2.25%
2025-01-09 0 0.445 0.440 0.445 0.435 0.445 125,000 55,520 0.4442 0.375 0.371 0.375 0.366 0.375 148,371 0.3742 2.30%
2025-01-08 0 0.435 0.435 0.450 0.435 0.440 900,000 395,755 0.4397 0.366 0.366 0.379 0.366 0.371 1,068,274 0.3705 -3.33%
2025-01-07 0 0.450 0.440 0.445 0.440 0.450 83,000 37,090 0.4469 0.379 0.371 0.375 0.371 0.379 98,519 0.3765 2.27%
2025-01-06 0 0.440 0.435 0.440 0.435 0.450 175,000 77,675 0.4439 0.371 0.366 0.371 0.366 0.379 207,720 0.3739 0.00%
2025-01-03 0 0.440 0.430 0.440 0.425 0.440 1,041,000 447,360 0.4297 0.371 0.362 0.371 0.358 0.371 1,235,637 0.3620 0.00%
2025-01-02 0 0.440 0.435 0.440 0.435 0.450 1,043,000 464,395 0.4452 0.371 0.366 0.371 0.366 0.379 1,238,010 0.3751 1.15%
2024-12-31 0 0.435 0.435 0.440 0.435 0.440 98,010 43,114 0.4399 0.366 0.366 0.371 0.366 0.371 116,335 0.3706 -1.14%
2024-12-30 0 0.440 0.430 0.440 0.430 0.450 500,000 215,260 0.4305 0.371 0.362 0.371 0.362 0.379 593,485 0.3627 0.00%
2024-12-27 0 0.440 0.425 0.440 0.420 0.440 1,640,000 699,815 0.4267 0.371 0.358 0.371 0.354 0.371 1,946,632 0.3595 1.15%
2024-12-24 0 0.435 0.435 0.440 0.435 0.445 10,000 4,400 0.4400 0.366 0.366 0.371 0.366 0.375 11,870 0.3707 0.00%
2024-12-23 0 0.435 0.435 0.445 0.430 0.445 105,691 45,800 0.4333 0.366 0.366 0.375 0.362 0.375 125,452 0.3651 1.16%
2024-12-20 0 0.430 0.430 0.440 0.430 0.435 315,768 136,342 0.4318 0.362 0.362 0.371 0.362 0.366 374,807 0.3638 -2.27%
2024-12-19 0 0.440 0.435 0.440 0.430 0.440 615,000 267,675 0.4352 0.371 0.366 0.371 0.362 0.371 729,987 0.3667 0.00%
2024-12-18 0 0.440 0.440 0.445 0.435 0.440 119,000 52,270 0.4392 0.371 0.371 0.375 0.366 0.371 141,250 0.3701 0.00%
2024-12-17 0 0.440 0.435 0.440 0.430 0.440 810,000 351,610 0.4341 0.371 0.366 0.371 0.362 0.371 961,446 0.3657 1.15%
2024-12-16 0 0.435 0.430 0.440 0.435 0.440 1,096,000 478,370 0.4365 0.366 0.362 0.371 0.366 0.371 1,300,920 0.3677 0.00%
2024-12-13 0 0.435 0.435 0.445 0.430 0.445 851,000 372,940 0.4382 0.366 0.366 0.375 0.362 0.375 1,010,112 0.3692 -3.33%
2024-12-12 0 0.450 0.445 0.450 0.440 0.455 900,000 399,580 0.4440 0.379 0.375 0.379 0.371 0.383 1,068,274 0.3740 1.12%
2024-12-11 0 0.445 0.445 0.460 0.445 0.460 1,028,000 464,746 0.4521 0.375 0.375 0.388 0.375 0.388 1,220,206 0.3809 -2.20%
2024-12-10 0 0.455 0.450 0.455 0.450 0.485 1,025,000 475,715 0.4641 0.383 0.379 0.383 0.379 0.409 1,216,645 0.3910 -4.21%
2024-12-09 0 0.475 0.465 0.470 0.455 0.475 730,769 338,288 0.4629 0.400 0.392 0.396 0.383 0.400 867,401 0.3900 2.15%
2024-12-06 0 0.465 0.465 0.470 0.460 0.475 1,540,000 717,165 0.4657 0.392 0.392 0.396 0.388 0.400 1,827,935 0.3923 -1.06%
2024-12-05 0 0.470 0.470 0.475 0.470 0.475 69,000 32,725 0.4743 0.396 0.396 0.400 0.396 0.400 81,901 0.3996 -1.05%
2024-12-04 0 0.475 0.470 0.475 0.470 0.475 71,385 33,724 0.4724 0.400 0.396 0.400 0.396 0.400 84,732 0.3980 0.00%
2024-12-03 0 0.475 0.470 0.500 0.475 0.490 422,000 205,615 0.4872 0.400 0.396 0.421 0.400 0.413 500,902 0.4105 -2.06%
2024-12-02 0 0.485 0.480 0.485 0.475 0.490 136,000 65,430 0.4811 0.409 0.404 0.409 0.400 0.413 161,428 0.4053 0.00%
2024-11-29 0 0.485 0.480 0.485 0.475 0.485 107,000 51,300 0.4794 0.409 0.404 0.409 0.400 0.409 127,006 0.4039 0.00%
2024-11-28 0 0.485 0.485 0.490 0.470 0.490 363,000 174,930 0.4819 0.409 0.409 0.413 0.396 0.413 430,870 0.4060 3.19%
2024-11-27 0 0.470 0.460 0.470 0.460 0.470 351,000 162,530 0.4630 0.396 0.388 0.396 0.388 0.396 416,627 0.3901 3.30%
2024-11-26 0 0.455 0.455 0.465 0.455 0.480 155,000 72,385 0.4670 0.383 0.383 0.392 0.383 0.404 183,980 0.3934 -1.09%
2024-11-25 0 0.460 0.460 0.465 0.460 0.460 370,000 170,200 0.4600 0.388 0.388 0.392 0.388 0.388 439,179 0.3875 0.00%
2024-11-22 0 0.460 0.455 0.460 0.460 0.465 605,000 279,975 0.4628 0.388 0.383 0.388 0.388 0.392 718,117 0.3899 -2.13%
2024-11-21 0 0.470 0.465 0.470 0.465 0.470 179,000 83,690 0.4675 0.396 0.392 0.396 0.392 0.396 212,468 0.3939 -1.05%
2024-11-20 0 0.475 0.465 0.475 0.460 0.475 85,000 39,850 0.4688 0.400 0.392 0.400 0.388 0.400 100,893 0.3950 1.06%
2024-11-19 0 0.470 0.470 0.480 0.465 0.470 20,000 9,310 0.4655 0.396 0.396 0.404 0.392 0.396 23,739 0.3922 0.00%
2024-11-18 0 0.470 0.465 0.480 0.465 0.470 150,000 70,080 0.4672 0.396 0.392 0.404 0.392 0.396 178,046 0.3936 0.00%
2024-11-15 0 0.470 0.470 0.475 0.470 0.475 209,000 98,240 0.4700 0.396 0.396 0.400 0.396 0.400 248,077 0.3960 0.00%
2024-11-14 0 0.470 0.470 0.475 0.470 0.475 999,538 470,316 0.4705 0.396 0.396 0.400 0.396 0.400 1,186,422 0.3964 -2.08%
2024-11-13 0 0.480 0.475 0.480 0.470 0.480 274,000 130,030 0.4746 0.404 0.400 0.404 0.396 0.404 325,230 0.3998 1.05%
2024-11-12 0 0.475 0.475 0.480 0.475 0.495 1,846,000 892,355 0.4834 0.400 0.400 0.404 0.400 0.417 2,191,148 0.4073 -3.06%
2024-11-11 0 0.490 0.490 0.495 0.490 0.500 943,000 464,215 0.4923 0.413 0.413 0.417 0.413 0.421 1,119,313 0.4147 -3.92%
2024-11-08 0 0.510 0.500 0.510 0.500 0.530 1,467,000 746,380 0.5088 0.430 0.421 0.430 0.421 0.447 1,741,286 0.4286 -1.92%
2024-11-07 0 0.520 0.510 0.520 0.495 0.520 4,559,615 2,314,905 0.5077 0.438 0.430 0.438 0.417 0.438 5,412,130 0.4277 1.96%
2024-11-06 0 0.510 0.500 0.510 0.500 0.510 845,692 425,942 0.5037 0.430 0.421 0.430 0.421 0.430 1,003,812 0.4243 0.00%
2024-11-05 0 0.510 0.510 0.520 0.500 0.520 807,001 412,320 0.5109 0.430 0.430 0.438 0.421 0.438 957,887 0.4304 -1.92%
2024-11-04 0 0.520 0.510 0.520 - - 0 0 - 0.438 0.430 0.438 - - 0 - 0.00%
2024-11-01 0 0.520 0.520 0.530 0.510 0.520 413,000 214,600 0.5196 0.438 0.438 0.447 0.430 0.438 490,219 0.4378 1.96%
2024-10-31 0 0.510 0.510 0.530 0.510 0.520 605,000 313,020 0.5174 0.430 0.430 0.447 0.430 0.438 718,117 0.4359 0.00%
2024-10-30 0 0.510 0.500 0.510 0.500 0.520 423,000 217,500 0.5142 0.430 0.421 0.430 0.421 0.438 502,089 0.4332 0.00%
2024-10-29 0 0.510 0.500 0.510 0.500 0.520 105,000 53,630 0.5108 0.430 0.421 0.430 0.421 0.438 124,632 0.4303 -1.92%
2024-10-28 0 0.520 0.500 0.520 0.510 0.520 554,000 282,550 0.5100 0.438 0.421 0.438 0.430 0.438 657,582 0.4297 1.96%
2024-10-25 0 0.510 0.500 0.520 0.500 0.510 457,000 232,550 0.5089 0.430 0.421 0.438 0.421 0.430 542,446 0.4287 2.00%
2024-10-24 0 0.500 0.510 0.520 0.500 0.510 1,644,000 831,810 0.5060 0.421 0.430 0.438 0.421 0.430 1,951,380 0.4263 -3.85%
2024-10-23 0 0.520 0.510 0.520 0.520 0.520 65,000 33,800 0.5200 0.438 0.430 0.438 0.438 0.438 77,153 0.4381 0.00%
2024-10-22 0 0.520 0.510 0.520 0.510 0.520 250,000 127,610 0.5104 0.438 0.430 0.438 0.430 0.438 296,743 0.4300 0.00%
2024-10-21 0 0.520 0.510 0.520 0.510 0.520 21,000 10,720 0.5105 0.438 0.430 0.438 0.430 0.438 24,926 0.4301 -1.89%
2024-10-18 0 0.530 0.520 0.530 0.495 0.530 1,609,000 817,310 0.5080 0.447 0.438 0.447 0.417 0.447 1,909,836 0.4279 1.92%
2024-10-17 0 0.520 0.510 0.520 0.510 0.550 960,000 500,750 0.5216 0.438 0.430 0.438 0.430 0.463 1,139,492 0.4395 -3.70%
2024-10-16 0 0.540 0.530 0.540 0.510 0.540 1,040,449 551,086 0.5297 0.455 0.447 0.455 0.430 0.455 1,234,983 0.4462 3.85%
2024-10-15 0 0.520 0.510 0.520 0.500 0.540 1,421,153 737,030 0.5186 0.438 0.430 0.438 0.421 0.455 1,686,867 0.4369 -3.70%
2024-10-14 0 0.540 0.520 0.540 0.530 0.560 1,984,000 1,078,800 0.5438 0.455 0.438 0.455 0.447 0.472 2,354,950 0.4581 -1.82%
2024-10-10 0 0.550 0.550 0.560 0.520 0.560 1,384,000 759,750 0.5490 0.463 0.463 0.472 0.438 0.472 1,642,768 0.4625 3.77%
2024-10-09 0 0.530 0.520 0.530 0.520 0.560 3,389,692 1,798,481 0.5306 0.447 0.438 0.447 0.438 0.472 4,023,465 0.4470 -3.64%
2024-10-08 0 0.550 0.540 0.550 0.530 0.630 4,628,000 2,631,770 0.5687 0.463 0.455 0.463 0.447 0.531 5,493,301 0.4791 -15.38%
2024-10-07 0 0.650 0.630 0.650 0.600 0.660 4,904,384 3,090,994 0.6303 0.548 0.531 0.548 0.505 0.556 5,821,360 0.5310 8.33%
2024-10-04 0 0.600 0.590 0.600 0.570 0.650 12,940,846 7,892,622 0.6099 0.505 0.497 0.505 0.480 0.548 15,360,406 0.5138 -3.23%
2024-10-03 0 0.620 0.620 0.630 0.620 0.800 11,915,000 8,063,120 0.6767 0.522 0.522 0.531 0.522 0.674 14,142,757 0.5701 -15.07%
2024-10-02 0 0.730 0.720 0.730 0.650 0.860 38,040,633 28,659,714 0.7534 0.615 0.607 0.615 0.548 0.725 45,153,119 0.6347 12.31%
2024-09-30 0 0.650 0.630 0.650 0.560 0.660 7,403,835 4,481,690 0.6053 0.548 0.531 0.548 0.472 0.556 8,788,136 0.5100 18.18%
2024-09-27 0 0.550 0.540 0.550 0.520 0.590 5,952,769 3,213,544 0.5398 0.463 0.455 0.463 0.438 0.497 7,065,763 0.4548 5.77%
2024-09-26 0 0.520 0.520 0.530 0.485 0.530 4,911,307 2,466,635 0.5022 0.438 0.438 0.447 0.409 0.447 5,829,578 0.4231 6.12%
2024-09-25 0 0.490 0.480 0.490 0.480 0.540 2,010,000 1,006,685 0.5008 0.413 0.404 0.413 0.404 0.455 2,385,811 0.4219 -2.00%
2024-09-24 0 0.500 0.495 0.510 0.470 0.510 951,000 466,840 0.4909 0.421 0.417 0.430 0.396 0.430 1,128,809 0.4136 4.17%
2024-09-23 0 0.480 0.470 0.490 0.470 0.490 32,000 15,270 0.4772 0.404 0.396 0.413 0.396 0.413 37,983 0.4020 1.05%
2024-09-20 0 0.475 0.470 0.480 0.470 0.490 163,769 77,611 0.4739 0.400 0.396 0.404 0.396 0.413 194,389 0.3993 -1.04%
2024-09-19 0 0.480 0.475 0.480 0.465 0.495 474,000 223,470 0.4715 0.404 0.400 0.404 0.392 0.417 562,624 0.3972 0.00%
2024-09-17 0 0.480 0.465 0.480 0.470 0.480 20,000 9,580 0.4790 0.404 0.392 0.404 0.396 0.404 23,739 0.4035 0.00%
2024-09-16 0 0.480 0.460 0.480 0.480 0.490 13,000 6,260 0.4815 0.404 0.388 0.404 0.404 0.413 15,431 0.4057 0.00%
2024-09-13 0 0.480 0.475 0.480 0.460 0.490 126,000 60,165 0.4775 0.404 0.400 0.404 0.388 0.413 149,558 0.4023 0.00%
2024-09-12 0 0.480 0.470 0.485 0.465 0.485 42,000 19,905 0.4739 0.404 0.396 0.409 0.392 0.409 49,853 0.3993 2.13%
2024-09-11 0 0.470 0.460 0.470 0.455 0.475 23,000 10,755 0.4676 0.396 0.388 0.396 0.383 0.400 27,300 0.3940 0.00%
2024-09-10 0 0.470 0.460 0.470 0.460 0.475 247,000 115,280 0.4667 0.396 0.388 0.396 0.388 0.400 293,182 0.3932 -2.08%
2024-09-09 0 0.480 0.480 0.485 0.475 0.490 246,000 117,120 0.4761 0.404 0.404 0.409 0.400 0.413 291,995 0.4011 -2.04%
2024-09-05 0 0.490 0.480 0.490 0.475 0.495 148,000 71,455 0.4828 0.413 0.404 0.413 0.400 0.417 175,672 0.4068 -1.01%
2024-09-04 0 0.495 0.480 0.495 0.480 0.500 71,000 34,515 0.4861 0.417 0.404 0.417 0.404 0.421 84,275 0.4096 -1.00%
2024-09-03 0 0.500 0.495 0.500 0.480 0.500 25,000 12,085 0.4834 0.421 0.417 0.421 0.404 0.421 29,674 0.4073 0.00%
2024-09-02 0 0.500 0.490 0.500 0.490 0.510 333,000 163,270 0.4903 0.421 0.413 0.421 0.413 0.430 395,261 0.4131 1.01%
2024-08-30 0 0.495 0.495 0.500 0.490 0.520 368,000 185,645 0.5045 0.417 0.417 0.421 0.413 0.438 436,805 0.4250 1.02%
2024-08-29 0 0.490 0.485 0.500 0.465 0.500 572,530 274,017 0.4786 0.413 0.409 0.421 0.392 0.421 679,576 0.4032 1.03%
2024-08-28 0 0.485 0.480 0.485 0.480 0.485 200,000 96,515 0.4826 0.409 0.404 0.409 0.404 0.409 237,394 0.4066 -1.02%
2024-08-27 0 0.490 0.485 0.490 0.480 0.495 380,000 186,385 0.4905 0.413 0.409 0.413 0.404 0.417 451,049 0.4132 1.03%
2024-08-26 0 0.485 0.475 0.490 0.485 0.485 6,000 2,910 0.4850 0.409 0.400 0.413 0.409 0.409 7,122 0.4086 -1.02%
2024-08-23 0 0.490 0.480 0.485 0.475 0.500 857,846 417,494 0.4867 0.413 0.404 0.409 0.400 0.421 1,018,238 0.4100 -1.01%
2024-08-22 0 0.495 0.485 0.495 0.460 0.500 1,138,000 551,840 0.4849 0.417 0.409 0.417 0.388 0.421 1,350,773 0.4085 -2.94%
2024-08-21 0 0.510 0.495 0.510 0.495 0.520 726,769 369,909 0.5090 0.430 0.417 0.430 0.417 0.438 862,654 0.4288 0.00%
2024-08-20 0 0.510 0.500 0.510 0.490 0.510 85,000 41,785 0.4916 0.430 0.421 0.430 0.413 0.430 100,893 0.4142 3.03%
2024-08-19 0 0.495 0.495 0.510 0.485 0.510 179,000 87,310 0.4878 0.417 0.417 0.430 0.409 0.430 212,468 0.4109 -1.00%
2024-08-16 0 0.500 0.490 0.500 0.490 0.500 275,000 137,105 0.4986 0.421 0.413 0.421 0.413 0.421 326,417 0.4200 3.09%
2024-08-15 0 0.485 0.475 0.485 0.470 0.490 616,538 297,151 0.4820 0.409 0.400 0.409 0.396 0.413 731,813 0.4060 -2.02%
2024-08-14 0 0.495 0.485 0.490 0.480 0.510 322,000 156,340 0.4855 0.417 0.409 0.413 0.404 0.430 382,205 0.4090 1.02%
2024-08-13 0 0.490 0.490 0.495 0.485 0.510 161,000 79,695 0.4950 0.413 0.413 0.417 0.409 0.430 191,102 0.4170 0.00%
2024-08-12 0 0.490 0.490 0.510 0.490 0.520 92,000 46,350 0.5038 0.413 0.413 0.430 0.413 0.438 109,201 0.4244 -5.77%
2024-08-09 0 0.520 0.510 0.520 0.500 0.520 52,384 26,824 0.5121 0.438 0.430 0.438 0.421 0.438 62,178 0.4314 5.05%
2024-08-08 0 0.495 0.490 0.500 0.495 0.510 53,000 26,520 0.5004 0.417 0.413 0.421 0.417 0.430 62,909 0.4216 -1.00%
2024-08-07 0 0.500 0.495 0.510 0.485 0.510 174,000 87,570 0.5033 0.421 0.417 0.430 0.409 0.430 206,533 0.4240 -1.96%
2024-08-06 0 0.510 0.500 0.510 0.470 0.510 517,000 254,390 0.4921 0.430 0.421 0.430 0.396 0.430 613,664 0.4145 5.15%
2024-08-05 0 0.485 0.470 0.485 0.445 0.485 395,000 188,355 0.4768 0.409 0.396 0.409 0.375 0.409 468,853 0.4017 1.04%
2024-08-02 0 0.480 0.465 0.485 0.470 0.490 133,000 64,180 0.4826 0.404 0.392 0.409 0.396 0.413 157,867 0.4065 0.00%
2024-08-01 0 0.480 0.470 0.480 0.480 0.495 19,000 9,260 0.4874 0.404 0.396 0.404 0.404 0.417 22,552 0.4106 1.05%
2024-07-31 0 0.475 0.475 0.490 0.465 0.500 1,336,000 646,605 0.4840 0.400 0.400 0.413 0.392 0.421 1,585,793 0.4077 -2.06%
2024-07-30 0 0.485 0.475 0.480 0.475 0.485 40,000 19,270 0.4818 0.409 0.400 0.404 0.400 0.409 47,479 0.4059 2.11%
2024-07-29 0 0.475 0.450 0.470 0.465 0.480 61,000 28,935 0.4743 0.400 0.379 0.396 0.392 0.404 72,405 0.3996 2.15%
2024-07-26 0 0.465 0.455 0.460 0.455 0.465 167,000 76,845 0.4601 0.392 0.383 0.388 0.383 0.392 198,224 0.3877 -1.06%
2024-07-25 0 0.470 0.460 0.465 0.450 0.480 464,000 216,815 0.4673 0.396 0.388 0.392 0.379 0.404 550,754 0.3937 0.00%
2024-07-24 0 0.470 0.455 0.470 0.460 0.485 94,000 44,245 0.4707 0.396 0.383 0.396 0.388 0.409 111,575 0.3965 -2.08%
2024-07-23 0 0.480 0.460 0.480 0.460 0.490 150,769 71,976 0.4774 0.404 0.388 0.404 0.388 0.413 178,958 0.4022 0.00%
2024-07-22 0 0.480 0.480 0.485 0.480 0.495 197,384 95,857 0.4856 0.404 0.404 0.409 0.404 0.417 234,289 0.4091 -4.00%
2024-07-19 0 0.500 0.495 0.500 0.495 0.510 35,000 17,590 0.5026 0.421 0.417 0.421 0.417 0.430 41,544 0.4234 0.00%
2024-07-18 0 0.500 0.495 0.500 0.495 0.510 187,000 93,655 0.5008 0.421 0.417 0.421 0.417 0.430 221,964 0.4219 0.00%
2024-07-17 0 0.500 0.500 0.510 0.490 0.510 360,000 181,430 0.5040 0.421 0.421 0.430 0.413 0.430 427,309 0.4246 0.00%
2024-07-16 0 0.500 0.495 0.510 0.495 0.510 137,000 68,520 0.5001 0.421 0.417 0.430 0.417 0.430 162,615 0.4214 -1.96%
2024-07-15 0 0.510 0.500 0.510 0.500 0.520 180,769 91,419 0.5057 0.430 0.421 0.430 0.421 0.438 214,568 0.4261 0.00%
2024-07-12 0 0.510 0.500 0.510 0.500 0.530 276,000 140,330 0.5084 0.430 0.421 0.430 0.421 0.447 327,604 0.4284 2.00%
2024-07-11 0 0.500 0.495 0.500 0.485 0.510 288,000 143,575 0.4985 0.421 0.417 0.421 0.409 0.430 341,848 0.4200 3.09%
2024-07-10 0 0.485 0.480 0.500 0.480 0.530 684,000 341,914 0.4999 0.409 0.404 0.421 0.404 0.447 811,888 0.4211 -2.02%
2024-07-09 0 0.495 0.495 0.510 0.490 0.530 324,000 163,855 0.5057 0.417 0.417 0.430 0.413 0.447 384,579 0.4261 -4.81%
2024-07-08 0 0.520 0.500 0.520 0.500 0.530 33,000 17,170 0.5203 0.438 0.421 0.438 0.421 0.447 39,170 0.4383 -1.89%
2024-07-05 0 0.530 0.520 0.530 0.520 0.550 183,000 96,390 0.5267 0.447 0.438 0.447 0.438 0.463 217,216 0.4438 -1.85%
2024-07-04 0 0.540 0.520 0.540 0.530 0.560 152,000 81,590 0.5368 0.455 0.438 0.455 0.447 0.472 180,420 0.4522 0.00%
2024-07-03 0 0.540 0.540 0.550 0.530 0.560 99,000 54,350 0.5490 0.455 0.455 0.463 0.447 0.472 117,510 0.4625 0.00%
2024-07-02 0 0.540 0.520 0.550 0.510 0.570 397,000 210,910 0.5313 0.455 0.438 0.463 0.430 0.480 471,227 0.4476 0.00%
2024-06-28 0 0.540 0.530 0.540 0.520 0.560 124,000 65,950 0.5319 0.455 0.447 0.455 0.438 0.472 147,184 0.4481 3.85%
2024-06-27 0 0.520 0.500 0.520 0.495 0.530 913,000 460,545 0.5044 0.438 0.421 0.438 0.417 0.447 1,083,704 0.4250 -1.89%
2024-06-26 0 0.530 0.520 0.540 0.520 0.560 338,000 178,130 0.5270 0.447 0.438 0.455 0.438 0.472 401,196 0.4440 -3.64%
2024-06-25 0 0.550 0.530 0.550 0.530 0.560 177,000 96,720 0.5464 0.463 0.447 0.463 0.447 0.472 210,094 0.4604 -1.79%
2024-06-24 0 0.560 0.540 0.560 0.520 0.570 301,000 163,620 0.5436 0.472 0.455 0.472 0.438 0.480 357,278 0.4580 1.82%
2024-06-21 0 0.550 0.530 0.560 0.530 0.590 313,307 172,786 0.5515 0.463 0.447 0.472 0.447 0.497 371,886 0.4646 -1.79%
2024-06-20 0 0.560 0.540 0.560 0.550 0.580 423,000 236,120 0.5582 0.472 0.455 0.472 0.463 0.489 502,089 0.4703 -5.08%
2024-06-19 0 0.590 0.570 0.580 0.560 0.590 531,000 301,810 0.5684 0.497 0.480 0.489 0.472 0.497 630,281 0.4788 0.00%
2024-06-18 0 0.590 0.570 0.590 0.550 0.590 394,000 222,350 0.5643 0.497 0.480 0.497 0.463 0.497 467,666 0.4754 0.00%
2024-06-17 0 0.590 0.570 0.580 0.570 0.610 163,846 95,535 0.5831 0.497 0.480 0.489 0.480 0.514 194,480 0.4912 -1.67%
2024-06-14 0 0.600 0.590 0.620 0.580 0.630 123,307 75,248 0.6102 0.505 0.497 0.522 0.489 0.531 146,362 0.5141 1.69%
2024-06-13 0 0.590 0.560 0.590 0.580 0.610 58,000 34,400 0.5931 0.497 0.472 0.497 0.489 0.514 68,844 0.4997 3.51%
2024-06-12 0 0.570 0.570 0.600 0.540 0.600 1,905,844 1,087,852 0.5708 0.480 0.480 0.505 0.455 0.505 2,262,181 0.4809 -5.00%
2024-06-11 0 0.600 0.600 0.610 0.590 0.600 65,000 38,600 0.5938 0.505 0.505 0.514 0.497 0.505 77,153 0.5003 -3.23%
2024-06-07 0 0.620 0.600 0.620 0.590 0.620 350,154 212,714 0.6075 0.522 0.505 0.522 0.497 0.522 415,623 0.5118 0.00%
2024-06-06 0 0.620 0.590 0.620 0.560 0.660 545,000 318,640 0.5847 0.522 0.497 0.522 0.472 0.556 646,899 0.4926 -1.59%
2024-06-05 0 0.630 0.620 0.630 0.610 0.740 2,069,000 1,394,510 0.6740 0.531 0.522 0.531 0.514 0.623 2,455,842 0.5678 1.61%
2024-06-04 0 0.620 0.600 0.620 0.590 0.620 1,009,000 609,060 0.6036 0.522 0.505 0.522 0.497 0.522 1,197,653 0.5085 6.16%
2024-06-03 0 0.610 0.590 0.610 0.570 0.610 1,722,000 1,022,010 0.5935 0.492 0.476 0.492 0.460 0.492 2,134,962 0.4787 3.39%
2024-05-31 0 0.590 0.570 0.580 0.580 0.620 1,003,000 588,410 0.5867 0.476 0.460 0.468 0.468 0.500 1,243,535 0.4732 -1.67%
2024-05-30 0 0.600 0.590 0.600 0.600 0.640 342,000 206,960 0.6051 0.484 0.476 0.484 0.484 0.516 424,017 0.4881 -1.64%
2024-05-29 0 0.610 0.600 0.610 0.600 0.640 414,000 254,400 0.6145 0.492 0.484 0.492 0.484 0.516 513,284 0.4956 0.00%
2024-05-28 0 0.610 0.610 0.620 0.600 0.670 643,000 400,440 0.6228 0.492 0.492 0.500 0.484 0.540 797,201 0.5023 -6.15%
2024-05-27 0 0.650 0.640 0.650 0.600 0.660 1,222,000 769,640 0.6298 0.524 0.516 0.524 0.484 0.532 1,515,054 0.5080 0.00%
2024-05-24 0 0.650 0.630 0.650 0.640 0.700 644,000 422,200 0.6556 0.524 0.508 0.524 0.516 0.565 798,441 0.5288 -1.52%
2024-05-23 0 0.660 0.650 0.660 0.650 0.680 685,000 454,990 0.6642 0.532 0.524 0.532 0.524 0.548 849,274 0.5357 -7.04%
2024-05-22 0 0.710 0.700 0.710 0.690 0.730 2,684,000 1,908,540 0.7111 0.573 0.565 0.573 0.557 0.589 3,327,664 0.5735 4.41%
2024-05-21 0 0.680 0.660 0.680 0.660 0.710 1,052,000 703,310 0.6685 0.548 0.532 0.548 0.532 0.573 1,304,286 0.5392 0.00%
2024-05-20 0 0.680 0.680 0.690 0.670 0.720 1,094,000 766,930 0.7010 0.548 0.548 0.557 0.540 0.581 1,356,358 0.5654 -4.23%
2024-05-17 0 0.710 0.700 0.710 0.630 0.710 5,872,000 4,049,540 0.6896 0.573 0.565 0.573 0.508 0.573 7,280,196 0.5562 12.70%
2024-05-16 0 0.630 0.620 0.630 0.560 0.660 3,064,152 1,895,281 0.6185 0.508 0.500 0.508 0.452 0.532 3,798,983 0.4989 12.50%
2024-05-14 0 0.560 0.550 0.560 0.550 0.620 1,454,616 818,205 0.5625 0.452 0.444 0.452 0.444 0.500 1,803,455 0.4537 -9.68%
2024-05-13 0 0.620 0.620 0.630 0.600 0.630 355,000 216,880 0.6109 0.500 0.500 0.508 0.484 0.508 440,134 0.4928 0.00%
2024-05-10 0 0.620 0.620 0.630 0.600 0.650 1,740,922 1,080,243 0.6205 0.500 0.500 0.508 0.484 0.524 2,158,422 0.5005 6.90%
2024-05-09 0 0.580 0.580 0.590 0.560 0.590 630,000 366,280 0.5814 0.468 0.468 0.476 0.452 0.476 781,084 0.4689 3.57%
2024-05-08 0 0.560 0.540 0.560 0.550 0.580 244,000 134,820 0.5525 0.452 0.436 0.452 0.444 0.468 302,515 0.4457 -3.45%
2024-05-07 0 0.580 0.570 0.580 0.540 0.590 868,000 478,780 0.5516 0.468 0.460 0.468 0.436 0.476 1,076,160 0.4449 0.00%
2024-05-06 0 0.580 0.560 0.580 0.560 0.630 1,126,000 684,040 0.6075 0.468 0.452 0.468 0.452 0.508 1,396,032 0.4900 -1.69%
2024-05-03 0 0.590 0.580 0.590 0.560 0.600 399,000 235,610 0.5905 0.476 0.468 0.476 0.452 0.484 494,686 0.4763 -1.67%
2024-05-02 0 0.600 0.590 0.600 0.500 0.600 2,016,000 1,134,010 0.5625 0.484 0.476 0.484 0.403 0.484 2,499,468 0.4537 11.11%
2024-04-30 0 0.540 0.530 0.540 0.520 0.550 276,000 147,110 0.5330 0.436 0.427 0.436 0.419 0.444 342,189 0.4299 0.00%
2024-04-29 0 0.540 0.530 0.540 0.510 0.550 1,547,845 829,023 0.5356 0.436 0.427 0.436 0.411 0.444 1,919,042 0.4320 5.88%
2024-04-26 0 0.510 0.500 0.510 0.460 0.510 957,356 477,714 0.4990 0.411 0.403 0.411 0.371 0.411 1,186,945 0.4025 8.51%
2024-04-25 0 0.470 0.455 0.470 0.450 0.475 196,000 90,015 0.4593 0.379 0.367 0.379 0.363 0.383 243,004 0.3704 2.17%
2024-04-24 0 0.460 0.460 0.470 0.445 0.475 353,263 164,430 0.4655 0.371 0.371 0.379 0.359 0.383 437,981 0.3754 0.00%
2024-04-23 0 0.460 0.440 0.460 0.435 0.465 1,070,153 471,564 0.4407 0.371 0.355 0.371 0.351 0.375 1,326,792 0.3554 1.10%
2024-04-22 0 0.455 0.450 0.455 0.425 0.460 394,692 176,456 0.4471 0.367 0.363 0.367 0.343 0.371 489,345 0.3606 1.11%
2024-04-19 0 0.450 0.435 0.450 0.450 0.480 24,000 11,165 0.4652 0.363 0.351 0.363 0.363 0.387 29,756 0.3752 -3.23%
2024-04-18 0 0.465 0.445 0.465 0.430 0.480 310,000 138,605 0.4471 0.375 0.359 0.375 0.347 0.387 384,343 0.3606 1.09%
2024-04-17 0 0.460 0.455 0.460 0.435 0.460 333,000 149,610 0.4493 0.371 0.367 0.371 0.351 0.371 412,859 0.3624 -1.08%
2024-04-16 0 0.465 0.465 0.480 0.400 0.485 2,408,000 1,045,620 0.4342 0.375 0.375 0.387 0.323 0.391 2,985,475 0.3502 -3.12%
2024-04-15 0 0.480 0.475 0.480 0.465 0.490 159,000 76,155 0.4790 0.387 0.383 0.387 0.375 0.395 197,131 0.3863 -2.04%
2024-04-12 0 0.490 0.480 0.490 0.480 0.510 400,000 195,405 0.4885 0.395 0.387 0.395 0.387 0.411 495,926 0.3940 -5.77%
2024-04-11 0 0.520 0.510 0.520 0.500 0.520 52,000 26,560 0.5108 0.419 0.411 0.419 0.403 0.419 64,470 0.4120 0.00%
2024-04-10 0 0.520 0.510 0.520 0.500 0.520 48,000 24,620 0.5129 0.419 0.411 0.419 0.403 0.419 59,511 0.4137 -1.89%
2024-04-09 0 0.530 0.510 0.530 0.500 0.530 1,144,002 591,080 0.5167 0.427 0.411 0.427 0.403 0.427 1,418,351 0.4167 3.92%
2024-04-08 0 0.510 0.495 0.510 0.470 0.510 133,154 65,597 0.4926 0.411 0.399 0.411 0.379 0.411 165,086 0.3973 2.00%
2024-04-05 0 0.500 0.490 0.500 0.480 0.500 256,000 123,660 0.4830 0.403 0.395 0.403 0.387 0.403 317,393 0.3896 -1.96%
2024-04-03 0 0.510 0.500 0.510 0.460 0.520 4,085,696 2,036,524 0.4985 0.411 0.403 0.411 0.371 0.419 5,065,509 0.4020 10.87%
2024-04-02 0 0.460 0.440 0.460 0.465 0.465 38,000 17,670 0.4650 0.371 0.355 0.371 0.375 0.375 47,113 0.3751 -6.12%
2024-03-28 0 0.490 0.460 0.490 0.485 0.490 16,000 7,775 0.4859 0.395 0.371 0.395 0.391 0.395 19,837 0.3919 -1.01%
2024-03-27 0 0.495 0.475 0.495 0.460 0.500 3,577,852 1,766,018 0.4936 0.399 0.383 0.399 0.371 0.403 4,435,876 0.3981 2.06%
2024-03-26 0 0.485 0.485 0.490 0.480 0.485 335,000 161,750 0.4828 0.391 0.391 0.395 0.387 0.391 415,338 0.3894 0.00%
2024-03-25 0 0.485 0.460 0.485 0.440 0.485 87,000 39,040 0.4487 0.391 0.371 0.391 0.355 0.391 107,864 0.3619 5.43%
2024-03-22 0 0.460 0.450 0.460 - - 1,000 455 0.4550 0.371 0.363 0.371 - - 1,240 0.3670 -2.13%
2024-03-21 0 0.470 0.455 0.470 0.455 0.480 212,000 98,930 0.4667 0.379 0.367 0.379 0.367 0.387 262,841 0.3764 0.00%
2024-03-20 0 0.470 0.455 0.470 0.455 0.480 63,000 29,565 0.4693 0.379 0.367 0.379 0.367 0.387 78,108 0.3785 0.00%
2024-03-19 0 0.470 0.445 0.475 0.445 0.470 470,000 214,565 0.4565 0.379 0.359 0.383 0.359 0.379 582,713 0.3682 0.00%
2024-03-18 0 0.470 0.455 0.485 0.430 0.470 180,000 80,850 0.4492 0.379 0.367 0.391 0.347 0.379 223,167 0.3623 3.30%
2024-03-15 0 0.455 0.440 0.460 0.435 0.460 74,384 33,621 0.4520 0.367 0.355 0.371 0.351 0.371 92,222 0.3646 0.00%
2024-03-14 0 0.455 0.450 0.455 0.445 0.465 1,696,000 761,275 0.4489 0.367 0.363 0.367 0.359 0.375 2,102,727 0.3620 1.11%
2024-03-13 0 0.450 0.445 0.450 0.420 0.450 725,480 314,661 0.4337 0.363 0.359 0.363 0.339 0.363 899,461 0.3498 3.45%
2024-03-12 0 0.435 0.430 0.435 0.435 0.445 1,506,000 658,065 0.4370 0.351 0.347 0.351 0.351 0.359 1,867,162 0.3524 0.00%
2024-03-11 0 0.435 0.435 0.455 0.430 0.450 721,000 317,775 0.4407 0.351 0.351 0.367 0.347 0.363 893,907 0.3555 -3.33%
2024-03-08 0 0.450 0.445 0.450 0.440 0.460 165,000 74,335 0.4505 0.363 0.359 0.363 0.355 0.371 204,570 0.3634 0.00%
2024-03-07 0 0.450 0.435 0.450 0.445 0.470 248,000 112,640 0.4542 0.363 0.351 0.363 0.359 0.379 307,474 0.3663 0.00%
2024-03-06 0 0.450 0.445 0.465 0.440 0.465 1,006,461 453,382 0.4505 0.363 0.359 0.375 0.355 0.375 1,247,826 0.3633 -1.10%
2024-03-05 0 0.455 0.440 0.455 0.440 0.470 2,279,923 1,027,627 0.4507 0.367 0.355 0.367 0.355 0.379 2,826,684 0.3635 -5.21%
2024-03-04 0 0.480 0.470 0.480 0.470 0.520 482,000 231,970 0.4813 0.387 0.379 0.387 0.379 0.419 597,591 0.3882 -4.00%
2024-03-01 0 0.500 0.500 0.510 0.475 0.510 288,000 143,145 0.4970 0.403 0.403 0.411 0.383 0.411 357,067 0.4009 1.01%
2024-02-29 0 0.495 0.480 0.495 0.480 0.500 271,628 132,118 0.4864 0.399 0.387 0.399 0.387 0.403 336,769 0.3923 -1.00%
2024-02-28 0 0.500 0.485 0.500 0.485 0.510 392,000 194,615 0.4965 0.403 0.391 0.403 0.391 0.411 486,008 0.4004 -3.85%
2024-02-27 0 0.520 0.510 0.520 0.500 0.520 210,000 107,040 0.5097 0.419 0.411 0.419 0.403 0.419 260,361 0.4111 0.00%
2024-02-26 0 0.520 0.500 0.520 0.500 0.550 933,000 480,980 0.5155 0.419 0.403 0.419 0.403 0.444 1,156,748 0.4158 1.96%
2024-02-23 0 0.510 0.500 0.510 0.490 0.510 349,846 174,036 0.4975 0.411 0.403 0.411 0.395 0.411 433,744 0.4012 4.08%
2024-02-22 0 0.490 0.480 0.485 0.470 0.490 332,000 159,150 0.4794 0.395 0.387 0.391 0.379 0.395 411,619 0.3866 2.08%
2024-02-21 0 0.480 0.480 0.490 0.470 0.490 545,000 261,530 0.4799 0.387 0.387 0.395 0.379 0.395 675,699 0.3871 2.13%
2024-02-20 0 0.470 0.445 0.470 0.455 0.470 50,000 23,380 0.4676 0.379 0.359 0.379 0.367 0.379 61,991 0.3772 2.17%
2024-02-19 0 0.460 0.460 0.490 0.450 0.470 172,923 79,301 0.4586 0.371 0.371 0.395 0.363 0.379 214,393 0.3699 -4.17%
2024-02-16 0 0.480 0.470 0.480 0.450 0.480 721,000 334,435 0.4638 0.387 0.379 0.387 0.363 0.387 893,907 0.3741 6.67%
2024-02-15 0 0.450 0.450 0.455 0.415 0.450 98,010 42,668 0.4353 0.363 0.363 0.367 0.335 0.363 121,514 0.3511 4.65%
2024-02-14 0 0.430 0.430 0.440 0.405 0.440 1,230,000 521,570 0.4240 0.347 0.347 0.355 0.327 0.355 1,524,973 0.3420 1.18%
2024-02-09 0 0.425 0.405 0.425 - - 0 0 - 0.343 0.327 0.343 - - 0 - 0.00%
2024-02-08 0 0.425 0.425 0.430 0.400 0.425 102,000 42,210 0.4138 0.343 0.343 0.347 0.323 0.343 126,461 0.3338 -2.30%
2024-02-07 0 0.435 0.430 0.435 0.420 0.445 9,640 4,067 0.4219 0.351 0.347 0.351 0.339 0.359 11,952 0.3403 0.00%
2024-02-06 0 0.435 0.435 0.440 0.380 0.440 383,000 158,830 0.4147 0.351 0.351 0.355 0.306 0.355 474,849 0.3345 4.82%
2024-02-05 0 0.415 0.415 0.430 0.415 0.415 5,000 2,075 0.4150 0.335 0.335 0.347 0.335 0.335 6,199 0.3347 -3.49%
2024-02-02 0 0.430 0.425 0.430 0.405 0.435 186,846 77,744 0.4161 0.347 0.343 0.347 0.327 0.351 231,655 0.3356 2.38%
2024-02-01 0 0.420 0.415 0.420 0.415 0.430 129,000 54,150 0.4198 0.339 0.335 0.339 0.335 0.347 159,936 0.3386 1.20%
2024-01-31 0 0.415 0.405 0.415 0.405 0.430 274,000 112,465 0.4105 0.335 0.327 0.335 0.327 0.347 339,709 0.3311 -2.35%
2024-01-30 0 0.425 0.415 0.430 0.415 0.435 36,000 15,460 0.4294 0.343 0.335 0.347 0.335 0.351 44,633 0.3464 -2.30%
2024-01-29 0 0.435 0.435 0.445 0.425 0.450 63,000 27,415 0.4352 0.351 0.351 0.359 0.343 0.363 78,108 0.3510 -3.33%
2024-01-26 0 0.450 0.435 0.450 0.435 0.450 19,000 8,530 0.4489 0.363 0.351 0.363 0.351 0.363 23,556 0.3621 -1.10%
2024-01-25 0 0.455 0.440 0.455 0.425 0.455 408,000 179,260 0.4394 0.367 0.355 0.367 0.343 0.367 505,845 0.3544 5.81%
2024-01-24 0 0.430 0.415 0.430 0.405 0.430 196,000 83,520 0.4261 0.347 0.335 0.347 0.327 0.347 243,004 0.3437 1.18%
2024-01-23 0 0.425 0.415 0.425 0.380 0.425 1,367,000 553,080 0.4046 0.343 0.335 0.343 0.306 0.343 1,694,828 0.3263 1.19%
2024-01-22 0 0.420 0.385 0.420 0.375 0.425 1,292,000 520,620 0.4030 0.339 0.311 0.339 0.302 0.343 1,601,841 0.3250 -1.18%
2024-01-19 0 0.425 0.415 0.425 0.410 0.430 1,118,000 478,380 0.4279 0.343 0.335 0.343 0.331 0.347 1,386,114 0.3451 -1.16%
2024-01-18 0 0.430 0.430 0.435 0.425 0.435 161,000 69,275 0.4303 0.347 0.347 0.351 0.343 0.351 199,610 0.3471 1.18%
2024-01-17 0 0.425 0.425 0.430 0.420 0.435 581,000 248,055 0.4269 0.343 0.343 0.347 0.339 0.351 720,333 0.3444 -3.41%
2024-01-16 0 0.440 0.440 0.445 0.440 0.460 367,000 163,450 0.4454 0.355 0.355 0.359 0.355 0.371 455,012 0.3592 -6.38%
2024-01-15 0 0.470 0.450 0.470 0.435 0.470 1,805,000 817,200 0.4527 0.379 0.363 0.379 0.351 0.379 2,237,867 0.3652 3.30%
2024-01-12 0 0.455 0.455 0.470 0.455 0.475 101,000 47,025 0.4656 0.367 0.367 0.379 0.367 0.383 125,221 0.3755 -3.19%
2024-01-11 0 0.470 0.455 0.470 0.420 0.490 4,953,000 2,273,140 0.4589 0.379 0.367 0.379 0.339 0.395 6,140,805 0.3702 -1.05%
2024-01-10 0 0.475 0.465 0.480 0.465 0.480 55,000 26,205 0.4765 0.383 0.375 0.387 0.375 0.387 68,190 0.3843 -1.04%
2024-01-09 0 0.480 0.470 0.480 0.460 0.490 1,150,000 543,665 0.4728 0.387 0.379 0.387 0.371 0.395 1,425,788 0.3813 -2.04%
2024-01-08 0 0.490 0.485 0.490 0.480 0.500 278,000 137,000 0.4928 0.395 0.391 0.395 0.387 0.403 344,669 0.3975 -3.92%
2024-01-05 0 0.510 0.495 0.510 0.495 0.510 64,000 31,885 0.4982 0.411 0.399 0.411 0.399 0.411 79,348 0.4018 0.00%
2024-01-04 0 0.510 0.500 0.510 0.495 0.510 26,000 12,915 0.4967 0.411 0.403 0.411 0.399 0.411 32,235 0.4006 0.00%
2024-01-03 0 0.510 0.490 0.510 - - 96 46 0.4792 0.411 0.395 0.411 - - 119 0.3865 0.00%
2024-01-02 0 0.510 0.500 0.510 0.500 0.510 81,000 40,800 0.5037 0.411 0.403 0.411 0.403 0.411 100,425 0.4063 -1.92%
2023-12-29 0 0.520 0.500 0.520 0.500 0.520 63,000 32,030 0.5084 0.419 0.403 0.419 0.403 0.419 78,108 0.4101 1.96%
2023-12-28 0 0.510 0.510 0.520 0.495 0.510 452,000 227,265 0.5028 0.411 0.411 0.419 0.399 0.411 560,397 0.4055 3.03%
2023-12-27 0 0.495 0.485 0.495 0.480 0.495 3,000 1,470 0.4900 0.399 0.391 0.399 0.387 0.399 3,719 0.3952 1.02%
2023-12-22 0 0.490 0.480 0.495 0.490 0.500 302,002 149,455 0.4949 0.395 0.387 0.399 0.395 0.403 374,427 0.3992 -1.01%
2023-12-21 0 0.495 0.495 0.500 0.490 0.495 159,000 78,555 0.4941 0.399 0.399 0.403 0.395 0.399 197,131 0.3985 1.02%
2023-12-20 0 0.490 0.490 0.500 0.485 0.510 75,000 37,500 0.5000 0.395 0.395 0.403 0.391 0.411 92,986 0.4033 -1.01%
2023-12-19 0 0.495 0.490 0.500 0.485 0.495 131,385 64,139 0.4882 0.399 0.395 0.403 0.391 0.399 162,893 0.3937 -1.00%
2023-12-18 0 0.500 0.500 0.510 0.495 0.510 167,000 83,510 0.5001 0.403 0.403 0.411 0.399 0.411 207,049 0.4033 0.00%
2023-12-15 0 0.500 0.490 0.500 0.480 0.500 128,691 63,324 0.4921 0.403 0.395 0.403 0.387 0.403 159,553 0.3969 4.17%
2023-12-14 0 0.480 0.470 0.485 0.470 0.485 5,000 2,380 0.4760 0.387 0.379 0.391 0.379 0.391 6,199 0.3839 0.00%
2023-12-13 0 0.480 0.480 0.485 0.470 0.485 170,000 81,105 0.4771 0.387 0.387 0.391 0.379 0.391 210,769 0.3848 -1.03%
2023-12-12 0 0.485 0.480 0.490 0.480 0.490 14,000 6,790 0.4850 0.391 0.387 0.395 0.387 0.395 17,357 0.3912 1.04%
2023-12-11 0 0.480 0.475 0.480 0.470 0.485 238,000 113,150 0.4754 0.387 0.383 0.387 0.379 0.391 295,076 0.3835 -2.04%
2023-12-08 0 0.490 0.480 0.490 0.480 0.495 169,000 81,275 0.4809 0.395 0.387 0.395 0.387 0.399 209,529 0.3879 -1.01%
2023-12-07 0 0.495 0.490 0.495 0.485 0.510 666,452 327,863 0.4920 0.399 0.395 0.399 0.391 0.411 826,277 0.3968 -1.00%
2023-12-06 0 0.500 0.500 0.510 0.500 0.530 355,000 179,290 0.5050 0.403 0.403 0.411 0.403 0.427 440,134 0.4074 -1.96%
2023-12-05 0 0.510 0.500 0.530 0.500 0.540 509,000 261,200 0.5132 0.411 0.403 0.427 0.403 0.436 631,066 0.4139 -1.92%
2023-12-04 0 0.520 0.510 0.520 0.520 0.540 311,473 163,196 0.5239 0.419 0.411 0.419 0.419 0.436 386,169 0.4226 -1.89%
2023-12-01 0 0.530 0.530 0.540 0.530 0.560 395,167 217,306 0.5499 0.427 0.427 0.436 0.427 0.452 489,934 0.4435 -5.36%
2023-11-30 0 0.560 0.550 0.560 0.550 0.560 41,923 23,391 0.5580 0.452 0.444 0.452 0.444 0.452 51,977 0.4500 1.82%
2023-11-29 0 0.550 0.550 0.560 0.550 0.590 704,000 395,850 0.5623 0.444 0.444 0.452 0.444 0.476 872,830 0.4535 -5.17%
2023-11-28 0 0.580 0.570 0.580 0.570 0.590 335,000 194,260 0.5799 0.468 0.460 0.468 0.460 0.476 415,338 0.4677 0.00%
2023-11-27 0 0.580 0.580 0.610 0.580 0.600 44,000 25,710 0.5843 0.468 0.468 0.492 0.468 0.484 54,552 0.4713 -4.92%
2023-11-24 0 0.610 0.600 0.610 0.590 0.610 487,000 293,100 0.6018 0.492 0.484 0.492 0.476 0.492 603,790 0.4854 1.67%
2023-11-23 0 0.600 0.600 0.610 0.570 0.620 557,000 335,310 0.6020 0.484 0.484 0.492 0.460 0.500 690,577 0.4856 5.26%
2023-11-22 0 0.570 0.560 0.570 0.560 0.570 395,000 221,470 0.5607 0.460 0.452 0.460 0.452 0.460 489,727 0.4522 0.00%
2023-11-21 0 0.570 0.570 0.580 0.570 0.600 442,000 260,810 0.5901 0.460 0.460 0.468 0.460 0.484 547,998 0.4759 0.00%
2023-11-20 0 0.570 0.560 0.570 0.540 0.570 1,134,000 636,500 0.5613 0.460 0.452 0.460 0.436 0.460 1,405,951 0.4527 5.56%
2023-11-17 0 0.540 0.530 0.540 0.530 0.560 426,000 227,120 0.5331 0.436 0.427 0.436 0.427 0.452 528,161 0.4300 -1.82%
2023-11-16 0 0.550 0.550 0.560 0.530 0.550 581,000 314,560 0.5414 0.444 0.444 0.452 0.427 0.444 720,333 0.4367 -1.79%
2023-11-15 0 0.560 0.550 0.560 0.550 0.560 62,000 34,150 0.5508 0.452 0.444 0.452 0.444 0.452 76,869 0.4443 3.70%
2023-11-14 0 0.540 0.540 0.550 0.530 0.550 631,000 343,560 0.5445 0.436 0.436 0.444 0.427 0.444 782,323 0.4392 1.89%
2023-11-13 0 0.530 0.520 0.530 0.520 0.530 325,000 170,430 0.5244 0.427 0.419 0.427 0.419 0.427 402,940 0.4230 0.00%
2023-11-10 0 0.530 0.530 0.550 0.530 0.540 357,000 191,480 0.5364 0.427 0.427 0.444 0.427 0.436 442,614 0.4326 -3.64%
2023-11-09 0 0.550 0.550 0.560 0.540 0.560 227,000 125,350 0.5522 0.444 0.444 0.452 0.436 0.452 281,438 0.4454 -1.79%
2023-11-08 0 0.560 0.560 0.570 0.540 0.570 358,000 201,760 0.5636 0.452 0.452 0.460 0.436 0.460 443,854 0.4546 3.70%
2023-11-07 0 0.540 0.540 0.550 0.540 0.560 246,384 133,862 0.5433 0.436 0.436 0.444 0.436 0.452 305,471 0.4382 0.00%
2023-11-06 0 0.540 0.530 0.550 0.520 0.570 1,854,702 1,024,355 0.5523 0.436 0.427 0.444 0.419 0.460 2,299,488 0.4455 3.85%
2023-11-03 0 0.520 0.520 0.530 0.520 0.540 3,050,000 1,634,160 0.5358 0.419 0.419 0.427 0.419 0.436 3,781,437 0.4322 -1.89%
2023-11-02 0 0.530 0.530 0.540 0.530 0.560 627,426 337,557 0.5380 0.427 0.427 0.436 0.427 0.452 777,892 0.4339 -1.85%
2023-11-01 0 0.540 0.530 0.540 0.530 0.540 93,278 50,219 0.5384 0.436 0.427 0.436 0.427 0.436 115,647 0.4342 3.85%
2023-10-31 0 0.520 0.520 0.540 0.520 0.550 7,399,000 3,920,740 0.5299 0.419 0.419 0.436 0.419 0.444 9,173,394 0.4274 -5.45%
2023-10-30 0 0.550 0.530 0.560 0.520 0.560 1,185,115 631,417 0.5328 0.444 0.427 0.452 0.419 0.452 1,469,324 0.4297 1.85%
2023-10-27 0 0.540 0.540 0.560 0.520 0.560 1,031,000 557,330 0.5406 0.436 0.436 0.452 0.419 0.452 1,278,250 0.4360 -1.82%
2023-10-26 0 0.550 0.530 0.550 0.530 0.550 158,000 85,480 0.5410 0.444 0.427 0.444 0.427 0.444 195,891 0.4364 0.00%
2023-10-25 0 0.550 0.540 0.550 0.550 0.590 1,282,000 744,270 0.5806 0.444 0.436 0.444 0.444 0.476 1,589,443 0.4683 0.00%
2023-10-24 0 0.550 0.540 0.550 0.550 0.580 191,000 105,400 0.5518 0.444 0.436 0.444 0.444 0.468 236,805 0.4451 -3.51%
2023-10-20 0 0.570 0.560 0.570 0.540 0.590 752,000 424,460 0.5644 0.460 0.452 0.460 0.436 0.476 932,341 0.4553 3.64%
2023-10-19 0 0.550 0.540 0.550 0.550 0.570 419,000 235,170 0.5613 0.444 0.436 0.444 0.444 0.460 519,483 0.4527 -1.79%
2023-10-18 0 0.560 0.550 0.570 0.550 0.570 118,000 65,930 0.5587 0.452 0.444 0.460 0.444 0.460 146,298 0.4507 0.00%
2023-10-17 0 0.560 0.560 0.580 0.560 0.560 161,846 90,550 0.5595 0.452 0.452 0.468 0.452 0.452 200,659 0.4513 0.00%
2023-10-16 0 0.560 0.560 0.570 0.560 0.580 176,000 99,620 0.5660 0.452 0.452 0.460 0.452 0.468 218,208 0.4565 -1.75%
2023-10-13 0 0.570 0.570 0.580 0.570 0.590 85,000 49,260 0.5795 0.460 0.460 0.468 0.460 0.476 105,384 0.4674 -3.39%
2023-10-12 0 0.590 0.580 0.590 0.580 0.590 55,000 32,130 0.5842 0.476 0.468 0.476 0.468 0.476 68,190 0.4712 0.00%
2023-10-11 0 0.590 0.580 0.590 0.560 0.590 252,000 142,990 0.5674 0.476 0.468 0.476 0.452 0.476 312,433 0.4577 3.51%
2023-10-10 0 0.570 0.560 0.570 0.570 0.590 121,000 69,190 0.5718 0.460 0.452 0.460 0.460 0.476 150,018 0.4612 1.79%
2023-10-09 0 0.560 0.560 0.580 0.550 0.590 90,000 50,080 0.5564 0.452 0.452 0.468 0.444 0.476 111,583 0.4488 0.00%
2023-10-06 0 0.560 0.560 0.580 0.560 0.590 499,000 281,880 0.5649 0.452 0.452 0.468 0.452 0.476 618,668 0.4556 -1.75%
2023-10-05 0 0.570 0.570 0.580 0.560 0.580 101,000 57,910 0.5734 0.460 0.460 0.468 0.452 0.468 125,221 0.4625 1.79%
2023-10-04 0 0.560 0.560 0.570 0.560 0.590 868,000 511,010 0.5887 0.452 0.452 0.460 0.452 0.476 1,076,160 0.4748 -3.45%
2023-10-03 0 0.580 0.570 0.580 0.560 0.580 261,000 148,340 0.5684 0.468 0.460 0.468 0.452 0.468 323,592 0.4584 -3.33%
2023-09-29 0 0.600 0.580 0.600 0.520 0.600 816,000 471,480 0.5778 0.484 0.468 0.484 0.419 0.484 1,011,689 0.4660 11.11%
2023-09-28 0 0.540 0.530 0.540 0.530 0.540 266,000 141,730 0.5328 0.436 0.427 0.436 0.427 0.436 329,791 0.4298 0.00%
2023-09-27 0 0.540 0.540 0.560 0.540 0.570 805,000 442,750 0.5500 0.436 0.436 0.452 0.436 0.460 998,051 0.4436 -5.26%
2023-09-26 0 0.570 0.560 0.570 0.560 0.590 77,000 44,500 0.5779 0.460 0.452 0.460 0.452 0.476 95,466 0.4661 -1.72%
2023-09-25 0 0.580 0.570 0.580 0.580 0.610 366,000 214,620 0.5864 0.468 0.460 0.468 0.468 0.492 453,772 0.4730 -6.45%
2023-09-22 0 0.620 0.620 0.640 0.580 0.680 1,141,000 717,850 0.6291 0.500 0.500 0.516 0.468 0.548 1,414,629 0.5074 5.08%
2023-09-21 0 0.590 0.580 0.590 0.580 0.620 2,889,000 1,734,180 0.6003 0.476 0.468 0.476 0.468 0.500 3,581,827 0.4842 -3.28%
2023-09-20 0 0.610 0.610 0.620 0.600 0.650 694,000 434,110 0.6255 0.492 0.492 0.500 0.484 0.524 860,432 0.5045 -6.15%
2023-09-19 0 0.650 0.650 0.660 0.650 0.680 374,000 247,620 0.6621 0.524 0.524 0.532 0.524 0.548 463,691 0.5340 -1.52%
2023-09-18 0 0.660 0.660 0.670 0.660 0.680 777,000 519,350 0.6684 0.532 0.532 0.540 0.532 0.548 963,337 0.5391 -4.35%
2023-09-15 0 0.690 0.690 0.710 0.670 0.720 1,587,000 1,097,010 0.6912 0.557 0.557 0.573 0.540 0.581 1,967,587 0.5575 1.47%
2023-09-14 0 0.680 0.680 0.700 0.670 0.700 716,154 492,152 0.6872 0.548 0.548 0.565 0.540 0.565 887,899 0.5543 0.00%
2023-09-13 0 0.680 0.680 0.700 0.660 0.740 3,596,384 2,565,357 0.7133 0.548 0.548 0.565 0.532 0.597 4,458,852 0.5753 3.03%
2023-09-12 0 0.660 0.660 0.680 0.660 0.680 1,149,000 765,170 0.6659 0.532 0.532 0.548 0.532 0.548 1,424,548 0.5371 -2.94%
2023-09-11 0 0.680 0.670 0.680 0.660 0.690 736,692 494,842 0.6717 0.548 0.540 0.548 0.532 0.557 913,362 0.5418 -2.86%
2023-09-07 0 0.700 0.690 0.710 0.690 0.750 789,000 561,362 0.7115 0.565 0.557 0.573 0.557 0.605 978,214 0.5739 -5.41%
2023-09-06 0 0.740 0.730 0.740 0.700 0.770 2,089,000 1,538,100 0.7363 0.597 0.589 0.597 0.565 0.621 2,589,974 0.5939 5.71%
2023-09-05 0 0.700 0.690 0.700 0.690 0.740 2,500,000 1,800,769 0.7203 0.565 0.557 0.565 0.557 0.597 3,099,538 0.5810 -2.78%
2023-09-04 0 0.720 0.710 0.720 0.630 0.730 7,889,769 5,567,487 0.7057 0.581 0.573 0.581 0.508 0.589 9,781,857 0.5692 16.13%
2023-08-31 0 0.620 0.610 0.620 0.600 0.640 1,182,000 730,200 0.6178 0.500 0.492 0.500 0.484 0.516 1,465,462 0.4983 -1.59%
2023-08-30 0 0.630 0.620 0.630 0.560 0.670 5,449,000 3,354,390 0.6156 0.508 0.500 0.508 0.452 0.540 6,755,754 0.4965 14.55%
2023-08-29 0 0.550 0.550 0.560 0.500 0.550 1,086,000 568,370 0.5234 0.444 0.444 0.452 0.403 0.444 1,346,439 0.4221 3.77%
2023-08-28 0 0.530 0.520 0.530 0.520 0.590 555,000 303,240 0.5464 0.427 0.419 0.427 0.419 0.476 688,098 0.4407 -3.64%
2023-08-25 0 0.550 0.550 0.570 0.540 0.590 420,000 233,300 0.5555 0.444 0.444 0.460 0.436 0.476 520,722 0.4480 1.85%
2023-08-24 0 0.540 0.540 0.560 0.510 0.560 981,000 528,540 0.5388 0.436 0.436 0.452 0.411 0.452 1,216,259 0.4346 3.85%
2023-08-23 0 0.520 0.520 0.530 0.510 0.540 651,947 342,906 0.5260 0.419 0.419 0.427 0.411 0.436 808,294 0.4242 -5.45%
2023-08-22 0 0.550 0.550 0.570 0.540 0.560 309,000 169,550 0.5487 0.444 0.444 0.460 0.436 0.452 383,103 0.4426 0.00%
2023-08-21 0 0.550 0.530 0.540 0.520 0.550 536,769 286,364 0.5335 0.444 0.427 0.436 0.419 0.444 665,494 0.4303 0.00%
2023-08-18 0 0.550 0.550 0.570 0.540 0.570 328,000 182,780 0.5573 0.444 0.444 0.460 0.436 0.460 406,659 0.4495 -1.79%
2023-08-17 0 0.560 0.560 0.570 0.550 0.590 897,425 508,045 0.5661 0.452 0.452 0.460 0.444 0.476 1,112,641 0.4566 -3.45%
2023-08-16 0 0.580 0.570 0.580 0.570 0.600 680,362 395,720 0.5816 0.468 0.460 0.468 0.460 0.484 843,523 0.4691 -3.33%
2023-08-15 0 0.600 0.600 0.610 0.600 0.640 714,000 433,080 0.6066 0.484 0.484 0.492 0.484 0.516 885,228 0.4892 -3.23%
2023-08-14 0 0.620 0.600 0.620 0.600 0.620 732,000 447,900 0.6119 0.500 0.484 0.500 0.484 0.500 907,545 0.4935 -4.62%
2023-08-11 0 0.650 0.650 0.660 0.610 0.650 833,000 520,860 0.6253 0.524 0.524 0.532 0.492 0.524 1,032,766 0.5043 3.17%
2023-08-10 0 0.630 0.620 0.630 0.610 0.680 1,852,000 1,187,980 0.6415 0.508 0.500 0.508 0.492 0.548 2,296,138 0.5174 -3.08%
2023-08-09 0 0.650 0.650 0.660 0.600 0.670 1,414,000 893,820 0.6321 0.524 0.524 0.532 0.484 0.540 1,753,099 0.5099 4.84%
2023-08-08 0 0.620 0.600 0.620 0.610 0.670 4,052,000 2,549,610 0.6292 0.500 0.484 0.500 0.492 0.540 5,023,732 0.5075 -4.62%
2023-08-07 0 0.650 0.640 0.650 0.630 0.690 723,000 474,160 0.6558 0.524 0.516 0.524 0.508 0.557 896,386 0.5290 -2.99%
2023-08-04 0 0.670 0.650 0.670 0.660 0.700 533,000 360,110 0.6756 0.540 0.524 0.540 0.532 0.565 660,822 0.5449 1.52%
2023-08-03 0 0.660 0.660 0.680 0.650 0.690 1,077,769 717,692 0.6659 0.532 0.532 0.548 0.524 0.557 1,336,235 0.5371 0.00%
2023-08-02 0 0.660 0.650 0.660 0.660 0.710 857,221 581,061 0.6778 0.532 0.524 0.532 0.532 0.573 1,062,796 0.5467 0.00%
2023-08-01 0 0.660 0.640 0.660 0.640 0.690 1,148,000 753,390 0.6563 0.532 0.516 0.532 0.516 0.557 1,423,308 0.5293 -5.71%
2023-07-31 0 0.700 0.680 0.700 0.680 0.750 2,945,000 2,139,000 0.7263 0.565 0.548 0.565 0.548 0.605 3,651,256 0.5858 0.00%
2023-07-28 0 0.700 0.690 0.700 0.660 0.710 1,149,000 799,318 0.6957 0.565 0.557 0.565 0.532 0.573 1,424,548 0.5611 1.45%
2023-07-27 0 0.690 0.670 0.690 0.620 0.700 3,305,150 2,221,438 0.6721 0.557 0.540 0.557 0.500 0.565 4,097,776 0.5421 9.52%
2023-07-26 0 0.630 0.620 0.630 0.610 0.640 346,280 216,395 0.6249 0.508 0.500 0.508 0.492 0.516 429,323 0.5040 0.00%
2023-07-25 0 0.630 0.630 0.640 0.550 0.630 2,457,000 1,488,540 0.6058 0.508 0.508 0.516 0.444 0.508 3,046,226 0.4887 18.87%
2023-07-24 0 0.530 0.530 0.540 0.520 0.580 995,000 541,790 0.5445 0.427 0.427 0.436 0.419 0.468 1,233,616 0.4392 -11.67%
2023-07-21 0 0.600 0.590 0.600 0.590 0.620 514,000 310,180 0.6035 0.484 0.476 0.484 0.476 0.500 637,265 0.4867 -3.23%
2023-07-20 0 0.620 0.610 0.620 0.620 0.640 325,000 204,590 0.6295 0.500 0.492 0.500 0.500 0.516 402,940 0.5077 0.00%
2023-07-19 0 0.620 0.610 0.620 0.610 0.630 270,928 167,269 0.6174 0.500 0.492 0.500 0.492 0.508 335,901 0.4980 1.64%
2023-07-18 0 0.610 0.600 0.610 0.610 0.650 596,308 372,412 0.6245 0.492 0.484 0.492 0.492 0.524 739,312 0.5037 -10.29%
2023-07-14 0 0.680 0.680 0.690 0.640 0.700 1,392,077 942,064 0.6767 0.548 0.548 0.557 0.516 0.565 1,725,918 0.5458 3.03%
2023-07-13 0 0.660 0.640 0.660 0.620 0.660 1,523,000 976,590 0.6412 0.532 0.516 0.532 0.500 0.532 1,888,239 0.5172 4.76%
2023-07-12 0 0.630 0.600 0.630 0.600 0.630 1,735,000 1,074,530 0.6193 0.508 0.484 0.508 0.484 0.508 2,151,080 0.4995 5.00%
2023-07-11 0 0.600 0.600 0.620 0.580 0.620 1,482,000 898,200 0.6061 0.484 0.484 0.500 0.468 0.500 1,837,406 0.4888 1.69%
2023-07-10 0 0.590 0.560 0.590 0.560 0.590 367,000 210,790 0.5744 0.476 0.452 0.476 0.452 0.476 455,012 0.4633 0.00%
2023-07-07 0 0.590 0.590 0.600 0.550 0.590 1,128,844 652,298 0.5778 0.476 0.476 0.484 0.444 0.476 1,399,558 0.4661 1.72%
2023-07-06 0 0.580 0.560 0.580 0.520 0.580 644,005 357,562 0.5552 0.468 0.452 0.468 0.419 0.468 798,447 0.4478 0.00%
2023-07-05 0 0.580 0.550 0.580 0.550 0.590 310,000 174,470 0.5628 0.468 0.444 0.468 0.444 0.476 384,343 0.4539 0.00%
2023-07-04 0 0.580 0.560 0.580 0.560 0.590 43,000 25,290 0.5881 0.468 0.452 0.468 0.452 0.476 53,312 0.4744 1.75%
2023-07-03 0 0.570 0.570 0.580 0.560 0.590 282,000 161,670 0.5733 0.460 0.460 0.468 0.452 0.476 349,628 0.4624 0.00%
2023-06-30 0 0.570 0.550 0.570 0.550 0.590 345,000 197,710 0.5731 0.460 0.444 0.460 0.444 0.476 427,736 0.4622 0.00%
2023-06-29 0 0.570 0.550 0.570 0.550 0.580 135,000 75,490 0.5592 0.460 0.444 0.460 0.444 0.468 167,375 0.4510 -1.72%
2023-06-28 0 0.580 0.550 0.580 0.550 0.580 189,000 107,630 0.5695 0.468 0.444 0.468 0.444 0.468 234,325 0.4593 1.75%
2023-06-27 0 0.570 0.550 0.570 0.520 0.580 271,000 151,290 0.5583 0.460 0.444 0.460 0.419 0.468 335,990 0.4503 7.55%
2023-06-26 0 0.530 0.520 0.530 0.520 0.550 164,000 87,000 0.5305 0.427 0.419 0.427 0.419 0.444 203,330 0.4279 -1.85%
2023-06-23 0 0.540 0.510 0.540 0.490 0.540 1,316,000 670,490 0.5095 0.436 0.411 0.436 0.395 0.436 1,631,597 0.4109 0.00%
2023-06-21 0 0.540 0.530 0.550 0.520 0.540 778,000 414,200 0.5324 0.436 0.427 0.444 0.419 0.436 964,576 0.4294 -1.82%
2023-06-20 0 0.550 0.530 0.550 0.540 0.570 1,008,000 554,490 0.5501 0.444 0.427 0.444 0.436 0.460 1,249,734 0.4437 -5.17%
2023-06-19 0 0.580 0.580 0.590 0.570 0.590 310,000 178,820 0.5768 0.468 0.468 0.476 0.460 0.476 384,343 0.4653 -4.92%
2023-06-16 0 0.610 0.580 0.610 0.570 0.610 667,000 396,740 0.5948 0.492 0.468 0.492 0.460 0.492 826,957 0.4798 1.67%
2023-06-15 0 0.600 0.590 0.600 0.580 0.610 551,000 328,230 0.5957 0.484 0.476 0.484 0.468 0.492 683,138 0.4805 1.69%
2023-06-14 0 0.590 0.570 0.590 0.570 0.610 131,000 76,490 0.5839 0.476 0.460 0.476 0.460 0.492 162,416 0.4710 0.00%
2023-06-13 0 0.590 0.590 0.600 0.580 0.600 291,000 170,590 0.5862 0.476 0.476 0.484 0.468 0.484 360,786 0.4728 1.72%
2023-06-12 0 0.580 0.570 0.580 0.570 0.600 404,631 238,423 0.5892 0.468 0.460 0.468 0.460 0.484 501,668 0.4753 -6.45%
2023-06-09 0 0.620 0.600 0.620 0.590 0.630 551,000 338,800 0.6149 0.500 0.484 0.500 0.476 0.508 683,138 0.4959 -1.59%
2023-06-08 0 0.630 0.620 0.640 0.600 0.630 1,049,000 652,390 0.6219 0.508 0.500 0.516 0.484 0.508 1,300,566 0.5016 5.00%
2023-06-07 0 0.600 0.600 0.610 0.580 0.620 1,103,000 657,520 0.5961 0.484 0.484 0.492 0.468 0.500 1,367,516 0.4808 0.00%
2023-06-06 0 0.600 0.590 0.600 0.560 0.620 2,644,000 1,586,990 0.6002 0.484 0.476 0.484 0.452 0.500 3,278,072 0.4841 11.11%
2023-06-05 0 0.540 0.540 0.560 0.540 0.580 512,000 287,580 0.5617 0.436 0.436 0.452 0.436 0.468 634,785 0.4530 -3.57%
2023-06-02 0 0.560 0.560 0.570 0.495 0.570 1,440,000 793,040 0.5507 0.452 0.452 0.460 0.399 0.460 1,785,334 0.4442 17.65%
2023-06-01 0 0.500 0.500 0.510 0.495 0.500 276,000 137,940 0.4998 0.384 0.384 0.392 0.380 0.384 359,442 0.3838 1.01%
2023-05-31 0 0.495 0.495 0.510 0.495 0.520 428,307 216,338 0.5051 0.380 0.380 0.392 0.380 0.399 557,796 0.3878 -4.81%
2023-05-30 0 0.520 0.510 0.520 0.480 0.520 1,047,538 523,786 0.5000 0.399 0.392 0.399 0.369 0.399 1,364,237 0.3839 5.05%
2023-05-29 0 0.495 0.495 0.510 0.490 0.520 1,303,616 655,243 0.5026 0.380 0.380 0.392 0.376 0.399 1,697,734 0.3860 -6.60%
2023-05-25 0 0.530 0.510 0.530 0.500 0.530 1,136,000 581,010 0.5115 0.407 0.392 0.407 0.384 0.407 1,479,444 0.3927 0.00%
2023-05-24 0 0.530 0.530 0.540 0.520 0.560 846,000 453,020 0.5355 0.407 0.407 0.415 0.399 0.430 1,101,769 0.4112 -5.36%
2023-05-23 0 0.560 0.540 0.560 0.540 0.580 245,000 136,760 0.5582 0.430 0.415 0.430 0.415 0.445 319,070 0.4286 -1.75%
2023-05-22 0 0.570 0.550 0.570 0.540 0.600 485,000 271,377 0.5595 0.438 0.422 0.438 0.415 0.461 631,629 0.4296 1.79%
2023-05-19 0 0.560 0.550 0.560 0.550 0.570 402,000 223,930 0.5570 0.430 0.422 0.430 0.422 0.438 523,535 0.4277 -1.75%
2023-05-18 0 0.570 0.560 0.570 0.570 0.640 822,000 495,860 0.6032 0.438 0.430 0.438 0.438 0.491 1,070,513 0.4632 0.00%
2023-05-17 0 0.570 0.560 0.580 0.560 0.580 564,000 317,650 0.5632 0.438 0.430 0.445 0.430 0.445 734,512 0.4325 -1.72%
2023-05-16 0 0.580 0.570 0.580 0.570 0.610 195,000 114,310 0.5862 0.445 0.438 0.445 0.438 0.468 253,954 0.4501 0.00%
2023-05-15 0 0.580 0.570 0.590 0.570 0.580 230,000 132,580 0.5764 0.445 0.438 0.453 0.438 0.445 299,535 0.4426 0.00%
2023-05-12 0 0.580 0.580 0.590 0.570 0.590 392,000 228,720 0.5835 0.445 0.445 0.453 0.438 0.453 510,512 0.4480 -1.69%
2023-05-11 0 0.590 0.580 0.590 0.580 0.600 135,000 79,580 0.5895 0.453 0.445 0.453 0.445 0.461 175,814 0.4526 0.00%
2023-05-10 0 0.590 0.590 0.600 0.590 0.620 871,000 518,708 0.5955 0.453 0.453 0.461 0.453 0.476 1,134,327 0.4573 -3.28%
2023-05-09 0 0.610 0.600 0.620 0.590 0.640 842,000 520,730 0.6184 0.468 0.461 0.476 0.453 0.491 1,096,559 0.4749 -1.61%
2023-05-08 0 0.620 0.610 0.620 0.600 0.630 723,000 441,060 0.6100 0.476 0.468 0.476 0.461 0.484 941,582 0.4684 -1.59%
2023-05-05 0 0.630 0.620 0.630 0.610 0.640 857,256 532,931 0.6217 0.484 0.476 0.484 0.468 0.491 1,116,428 0.4774 3.28%
2023-05-04 0 0.610 0.590 0.610 0.590 0.620 1,017,845 613,161 0.6024 0.468 0.453 0.468 0.453 0.476 1,325,567 0.4626 7.02%
2023-05-03 0 0.570 0.570 0.600 0.560 0.600 1,095,000 632,570 0.5777 0.438 0.438 0.461 0.430 0.461 1,426,048 0.4436 -5.00%
2023-05-02 0 0.600 0.590 0.600 0.580 0.630 1,050,000 626,550 0.5967 0.461 0.453 0.461 0.445 0.484 1,367,443 0.4582 -3.23%
2023-04-28 0 0.620 0.610 0.620 0.610 0.630 993,000 615,100 0.6194 0.476 0.468 0.476 0.468 0.484 1,293,211 0.4756 -1.59%
2023-04-27 0 0.630 0.620 0.630 0.620 0.640 888,000 559,390 0.6299 0.484 0.476 0.484 0.476 0.491 1,156,466 0.4837 -3.08%
2023-04-26 0 0.650 0.630 0.650 0.620 0.660 465,000 295,860 0.6363 0.499 0.484 0.499 0.476 0.507 605,582 0.4886 3.17%
2023-04-25 0 0.630 0.630 0.640 0.620 0.640 383,809 242,240 0.6311 0.484 0.484 0.491 0.476 0.491 499,845 0.4846 -4.55%
2023-04-24 0 0.660 0.650 0.660 0.630 0.660 394,000 255,570 0.6487 0.507 0.499 0.507 0.484 0.507 513,117 0.4981 0.00%
2023-04-21 0 0.660 0.650 0.660 0.640 0.680 1,175,000 783,750 0.6670 0.507 0.499 0.507 0.491 0.522 1,530,234 0.5122 -1.49%
2023-04-20 0 0.670 0.670 0.680 0.660 0.680 377,000 252,530 0.6698 0.514 0.514 0.522 0.507 0.522 490,977 0.5143 0.00%
2023-04-19 0 0.670 0.670 0.680 0.660 0.690 1,013,000 683,990 0.6752 0.514 0.514 0.522 0.507 0.530 1,319,257 0.5185 -4.29%
2023-04-18 0 0.700 0.700 0.710 0.690 0.710 532,846 373,438 0.7008 0.537 0.537 0.545 0.530 0.545 693,940 0.5381 -2.78%
2023-04-17 0 0.720 0.710 0.720 0.700 0.720 496,076 354,681 0.7150 0.553 0.545 0.553 0.537 0.553 646,053 0.5490 0.00%
2023-04-14 0 0.720 0.720 0.730 0.710 0.730 1,200,000 865,810 0.7215 0.553 0.553 0.561 0.545 0.561 1,562,792 0.5540 -2.70%
2023-04-13 0 0.740 0.730 0.740 0.700 0.740 1,689,769 1,209,595 0.7158 0.568 0.561 0.568 0.537 0.568 2,200,632 0.5497 -2.63%
2023-04-12 0 0.760 0.760 0.770 0.700 0.780 3,265,846 2,437,476 0.7464 0.584 0.584 0.591 0.537 0.599 4,253,200 0.5731 5.56%
2023-04-11 0 0.720 0.720 0.740 0.650 0.740 4,389,000 3,164,400 0.7210 0.553 0.553 0.568 0.499 0.568 5,715,913 0.5536 9.09%
2023-04-06 0 0.660 0.660 0.670 0.650 0.670 460,088 302,889 0.6583 0.507 0.507 0.514 0.499 0.514 599,185 0.5055 -1.49%
2023-04-04 0 0.670 0.660 0.670 0.640 0.690 1,529,990 1,022,504 0.6683 0.514 0.507 0.514 0.491 0.530 1,992,547 0.5132 0.00%
2023-04-03 0 0.670 0.670 0.680 0.650 0.700 1,541,152 1,023,613 0.6642 0.514 0.514 0.522 0.499 0.537 2,007,084 0.5100 -4.29%
2023-03-31 0 0.700 0.680 0.700 0.680 0.780 3,191,000 2,289,060 0.7173 0.537 0.522 0.537 0.522 0.599 4,155,726 0.5508 -5.41%
2023-03-30 0 0.740 0.730 0.740 0.620 0.740 6,101,385 4,140,338 0.6786 0.568 0.561 0.568 0.476 0.568 7,945,999 0.5211 21.31%
2023-03-29 0 0.610 0.610 0.620 0.580 0.680 3,077,394 1,886,102 0.6129 0.468 0.468 0.476 0.445 0.522 4,007,773 0.4706 -4.69%
2023-03-28 0 0.640 0.630 0.640 0.620 0.650 403,384 256,996 0.6371 0.491 0.484 0.491 0.476 0.499 525,338 0.4892 0.00%
2023-03-27 0 0.640 0.630 0.640 0.630 0.660 1,593,769 1,015,749 0.6373 0.491 0.484 0.491 0.484 0.507 2,075,608 0.4894 -3.03%
2023-03-24 0 0.660 0.650 0.660 0.640 0.670 704,769 463,836 0.6581 0.507 0.499 0.507 0.491 0.514 917,840 0.5054 -1.49%
2023-03-23 0 0.670 0.660 0.670 0.650 0.680 2,310,000 1,520,390 0.6582 0.514 0.507 0.514 0.499 0.522 3,008,375 0.5054 -1.47%
2023-03-22 0 0.680 0.670 0.680 0.670 0.740 7,120,538 5,018,721 0.7048 0.522 0.514 0.522 0.514 0.568 9,273,269 0.5412 -6.85%
2023-03-21 0 0.730 0.720 0.740 0.710 0.740 824,000 599,620 0.7277 0.561 0.553 0.568 0.545 0.568 1,073,117 0.5588 1.39%
2023-03-20 0 0.720 0.710 0.720 0.700 0.720 740,989 527,201 0.7115 0.553 0.545 0.553 0.537 0.553 965,010 0.5463 0.00%
2023-03-17 0 0.720 0.720 0.730 0.700 0.750 1,230,000 900,680 0.7323 0.553 0.553 0.561 0.537 0.576 1,601,862 0.5623 2.86%
2023-03-16 0 0.700 0.700 0.710 0.690 0.730 691,000 487,340 0.7053 0.537 0.537 0.545 0.530 0.561 899,908 0.5415 -4.11%
2023-03-15 0 0.730 0.720 0.730 0.690 0.750 2,643,000 1,900,790 0.7192 0.561 0.553 0.561 0.530 0.576 3,442,050 0.5522 7.35%
2023-03-14 0 0.680 0.680 0.690 0.660 0.740 9,449,000 6,441,500 0.6817 0.522 0.522 0.530 0.507 0.568 12,305,688 0.5235 -8.11%
2023-03-13 0 0.740 0.730 0.740 0.720 0.760 780,000 576,488 0.7391 0.568 0.561 0.568 0.553 0.584 1,015,815 0.5675 -3.90%
2023-03-10 0 0.770 0.750 0.770 0.740 0.800 4,006,000 3,084,940 0.7701 0.591 0.576 0.591 0.568 0.614 5,217,122 0.5913 -6.10%
2023-03-09 0 0.820 0.800 0.820 0.800 0.820 1,369,000 1,114,410 0.8140 0.630 0.614 0.630 0.614 0.630 1,782,886 0.6251 -1.20%
2023-03-08 0 0.830 0.810 0.830 0.800 0.860 2,432,000 2,012,630 0.8276 0.637 0.622 0.637 0.614 0.660 3,167,259 0.6354 -6.74%
2023-03-07 0 0.890 0.870 0.900 0.870 0.930 1,044,991 928,597 0.8886 0.683 0.668 0.691 0.668 0.714 1,360,920 0.6823 -3.26%
2023-03-06 0 0.920 0.900 0.920 0.870 0.930 2,466,000 2,188,810 0.8876 0.706 0.691 0.706 0.668 0.714 3,211,538 0.6815 -1.08%
2023-03-03 0 0.930 0.930 0.940 0.920 0.960 1,866,000 1,749,150 0.9374 0.714 0.714 0.722 0.706 0.737 2,430,142 0.7198 -2.11%
2023-03-02 0 0.950 0.930 0.950 0.930 0.970 642,000 606,360 0.9445 0.729 0.714 0.729 0.714 0.745 836,094 0.7252 -3.06%
2023-03-01 0 0.980 0.970 0.990 0.900 0.990 1,169,461 1,117,364 0.9555 0.752 0.745 0.760 0.691 0.760 1,523,021 0.7336 8.89%
2023-02-28 0 0.900 0.890 0.900 0.880 0.940 2,554,000 2,311,600 0.9051 0.691 0.683 0.691 0.676 0.722 3,326,143 0.6950 -4.26%
2023-02-27 0 0.940 0.920 0.940 0.920 0.960 981,000 924,000 0.9419 0.722 0.706 0.722 0.706 0.737 1,277,583 0.7232 -1.05%
2023-02-24 0 0.950 0.950 0.970 0.940 1.000 1,389,000 1,339,010 0.9640 0.729 0.729 0.745 0.722 0.768 1,808,932 0.7402 -6.86%
2023-02-23 0 1.020 1.010 1.020 0.980 1.030 1,375,398 1,372,133 0.9976 0.783 0.776 0.783 0.752 0.791 1,791,218 0.7660 2.00%
2023-02-22 0 1.000 0.990 1.000 0.980 1.000 731,000 724,430 0.9910 0.768 0.760 0.768 0.752 0.768 952,001 0.7610 0.00%
2023-02-21 0 1.000 1.000 1.010 0.990 1.070 2,092,000 2,161,510 1.0332 0.768 0.768 0.776 0.760 0.822 2,724,468 0.7934 1.01%
2023-02-20 0 0.990 0.990 1.010 0.950 1.010 1,171,000 1,148,880 0.9811 0.760 0.760 0.776 0.729 0.776 1,525,025 0.7534 1.02%
2023-02-17 0 0.980 0.970 0.980 0.970 1.040 970,546 962,420 0.9916 0.752 0.745 0.752 0.745 0.799 1,263,968 0.7614 -2.97%
2023-02-16 0 1.010 0.990 1.010 0.990 1.040 1,093,154 1,119,340 1.0240 0.776 0.760 0.776 0.760 0.799 1,423,644 0.7862 1.00%
2023-02-15 0 1.000 0.990 1.000 0.980 1.020 1,581,084 1,567,816 0.9916 0.768 0.760 0.768 0.752 0.783 2,059,088 0.7614 -0.99%
2023-02-14 0 1.010 1.010 1.030 0.990 1.070 1,149,384 1,186,342 1.0322 0.776 0.776 0.791 0.760 0.822 1,496,874 0.7925 1.00%
2023-02-13 0 1.000 1.000 1.020 0.960 1.020 1,954,675 1,939,220 0.9921 0.768 0.768 0.783 0.737 0.783 2,545,626 0.7618 -0.99%
2023-02-10 0 1.010 1.010 1.020 0.990 1.040 2,151,769 2,162,372 1.0049 0.776 0.776 0.783 0.760 0.799 2,802,307 0.7716 -0.98%
2023-02-09 0 1.020 1.020 1.030 0.990 1.030 2,380,000 2,417,930 1.0159 0.783 0.783 0.791 0.760 0.791 3,099,538 0.7801 2.00%
2023-02-08 0 1.000 0.980 1.000 0.980 1.030 1,962,000 1,981,030 1.0097 0.768 0.752 0.768 0.752 0.791 2,555,166 0.7753 -1.96%
2023-02-07 0 1.020 1.000 1.020 0.990 1.050 1,579,000 1,618,920 1.0253 0.783 0.768 0.783 0.760 0.806 2,056,374 0.7873 2.00%
2023-02-06 0 1.000 0.990 1.000 0.980 1.050 3,787,000 3,826,110 1.0103 0.768 0.760 0.768 0.752 0.806 4,931,913 0.7758 -5.66%
2023-02-03 0 1.060 1.060 1.070 1.050 1.080 3,136,846 3,335,883 1.0635 0.814 0.814 0.822 0.806 0.829 4,085,199 0.8166 -2.75%
2023-02-02 0 1.090 1.080 1.090 1.080 1.110 3,505,000 3,834,740 1.0941 0.837 0.829 0.837 0.829 0.852 4,564,656 0.8401 -1.80%
2023-02-01 0 1.110 1.110 1.120 1.080 1.130 3,262,000 3,587,300 1.0997 0.852 0.852 0.860 0.829 0.868 4,248,191 0.8444 -1.77%
2023-01-31 0 1.130 1.100 1.130 1.070 1.140 3,003,000 3,301,310 1.0993 0.868 0.845 0.868 0.822 0.875 3,910,888 0.8441 1.80%
2023-01-30 0 1.110 1.100 1.110 1.100 1.180 2,511,007 2,830,438 1.1272 0.852 0.845 0.852 0.845 0.906 3,270,152 0.8655 -7.50%
2023-01-27 0 1.200 1.190 1.200 1.160 1.250 3,004,384 3,595,125 1.1966 0.921 0.914 0.921 0.891 0.960 3,912,691 0.9188 0.84%
2023-01-26 0 1.190 1.180 1.190 1.130 1.240 3,825,000 4,493,600 1.1748 0.914 0.906 0.914 0.868 0.952 4,981,401 0.9021 4.39%
2023-01-20 0 1.140 1.130 1.140 1.090 1.170 2,451,230 2,764,439 1.1278 0.875 0.868 0.875 0.837 0.898 3,192,303 0.8660 1.79%
2023-01-19 0 1.120 1.110 1.120 1.040 1.120 2,179,007 2,352,047 1.0794 0.860 0.852 0.860 0.799 0.860 2,837,780 0.8288 5.66%
2023-01-18 0 1.060 1.060 1.080 1.060 1.140 3,013,000 3,261,750 1.0826 0.814 0.814 0.829 0.814 0.875 3,923,911 0.8312 -4.50%
2023-01-17 0 1.110 1.100 1.110 1.050 1.120 2,502,000 2,707,229 1.0820 0.852 0.845 0.852 0.806 0.860 3,258,422 0.8308 1.83%
2023-01-16 0 1.090 1.080 1.090 1.070 1.130 2,389,000 2,612,780 1.0937 0.837 0.829 0.837 0.822 0.868 3,111,259 0.8398 -4.39%
2023-01-13 0 1.140 1.130 1.140 1.060 1.140 4,049,615 4,454,728 1.1000 0.875 0.868 0.875 0.814 0.875 5,273,923 0.8447 5.56%
2023-01-12 0 1.080 1.070 1.080 1.060 1.170 5,459,007 5,975,717 1.0947 0.829 0.822 0.829 0.814 0.898 7,109,412 0.8405 -6.09%
2023-01-11 0 1.150 1.150 1.160 1.140 1.250 7,682,993 9,201,641 1.1977 0.883 0.883 0.891 0.875 0.960 10,005,770 0.9196 -2.54%
2023-01-10 0 1.180 1.170 1.180 1.130 1.220 3,401,000 3,964,990 1.1658 0.906 0.898 0.906 0.868 0.937 4,429,214 0.8952 0.00%
2023-01-09 0 1.180 1.150 1.180 1.130 1.210 3,600,990 4,171,147 1.1583 0.906 0.883 0.906 0.868 0.929 4,689,667 0.8894 -0.84%
2023-01-06 0 1.190 1.190 1.200 1.190 1.300 7,701,538 9,547,496 1.2397 0.914 0.914 0.921 0.914 0.998 10,029,921 0.9519 -3.25%
2023-01-05 0 1.230 1.230 1.240 1.120 1.260 12,451,000 14,941,040 1.2000 0.944 0.944 0.952 0.860 0.967 16,215,274 0.9214 4.24%
2023-01-04 0 1.180 1.180 1.190 1.040 1.200 11,717,008 13,354,339 1.1397 0.906 0.906 0.914 0.799 0.921 15,259,376 0.8752 15.69%
2023-01-03 0 1.020 1.010 1.020 0.950 1.060 5,811,000 5,881,240 1.0121 0.783 0.776 0.783 0.729 0.814 7,567,822 0.7771 -0.97%
2022-12-30 0 1.030 1.020 1.030 0.950 1.040 8,236,000 8,213,335 0.9972 0.791 0.783 0.791 0.729 0.799 10,725,966 0.7657 7.29%
2022-12-29 0 0.960 0.960 0.970 0.940 1.030 9,369,008 9,069,410 0.9680 0.737 0.737 0.745 0.722 0.791 12,201,512 0.7433 -7.69%
2022-12-28 0 1.040 1.040 1.050 1.030 1.180 7,382,000 7,808,020 1.0577 0.799 0.799 0.806 0.791 0.906 9,613,778 0.8122 -8.77%
2022-12-23 0 1.140 1.140 1.150 1.060 1.150 2,827,000 3,161,730 1.1184 0.875 0.875 0.883 0.814 0.883 3,681,679 0.8588 2.70%
2022-12-22 0 1.110 1.110 1.120 1.080 1.190 6,416,993 7,343,238 1.1443 0.852 0.852 0.860 0.829 0.914 8,357,024 0.8787 1.83%
2022-12-21 0 1.090 1.090 1.100 1.080 1.150 3,501,000 3,849,910 1.0997 0.837 0.837 0.845 0.829 0.883 4,559,447 0.8444 -1.80%
2022-12-20 0 1.110 1.110 1.120 1.070 1.180 4,877,000 5,453,990 1.1183 0.852 0.852 0.860 0.822 0.906 6,351,449 0.8587 -8.26%
2022-12-19 0 1.210 1.200 1.210 1.150 1.260 5,102,087 6,073,679 1.1904 0.929 0.921 0.929 0.883 0.967 6,644,586 0.9141 -0.82%
2022-12-16 0 1.220 1.220 1.240 1.120 1.290 11,456,013 13,968,516 1.2193 0.937 0.937 0.952 0.860 0.991 14,919,476 0.9363 6.09%
2022-12-15 0 1.150 1.150 1.160 1.060 1.200 17,631,766 19,603,491 1.1118 0.883 0.883 0.891 0.814 0.921 22,962,326 0.8537 -3.36%
2022-12-14 0 1.190 1.190 1.200 1.180 1.330 8,156,542 10,102,727 1.2386 0.914 0.914 0.921 0.906 1.021 10,622,485 0.9511 -5.56%
2022-12-13 0 1.260 1.250 1.260 1.220 1.390 10,942,000 13,913,740 1.2716 0.967 0.960 0.967 0.937 1.067 14,250,062 0.9764 -5.26%
2022-12-12 0 1.330 1.320 1.330 1.210 1.520 21,092,000 29,071,000 1.3783 1.021 1.014 1.021 0.929 1.167 27,468,682 1.0583 -15.29%
2022-12-09 0 1.570 1.560 1.570 1.360 1.600 29,409,000 44,463,650 1.5119 1.206 1.198 1.206 1.044 1.229 38,300,136 1.1609 10.56%
2022-12-08 0 1.420 1.410 1.420 1.270 1.420 15,758,232 21,332,866 1.3538 1.090 1.083 1.090 0.975 1.090 20,522,372 1.0395 13.60%
2022-12-07 0 1.250 1.250 1.260 1.210 1.460 35,017,000 47,015,590 1.3427 0.960 0.960 0.967 0.929 1.121 45,603,586 1.0310 -11.35%
2022-12-06 0 1.410 1.400 1.410 1.040 1.410 43,287,770 53,840,869 1.2438 1.083 1.075 1.083 0.799 1.083 56,374,833 0.9551 29.36%
2022-12-05 0 1.090 1.080 1.090 0.820 1.110 41,044,692 41,462,592 1.0102 0.837 0.829 0.837 0.630 0.852 53,453,612 0.7757 36.25%
2022-12-02 0 0.800 0.800 0.810 0.770 0.830 5,080,000 4,044,600 0.7962 0.614 0.614 0.622 0.591 0.637 6,615,821 0.6114 -2.44%
2022-12-01 0 0.820 0.820 0.830 0.750 0.870 14,265,000 11,559,860 0.8104 0.630 0.630 0.637 0.576 0.668 18,577,695 0.6222 9.33%
2022-11-30 0 0.750 0.740 0.750 0.710 0.790 7,869,000 5,784,950 0.7352 0.576 0.568 0.576 0.545 0.607 10,248,011 0.5645 1.35%
2022-11-29 0 0.740 0.740 0.750 0.680 0.800 19,517,856 14,558,347 0.7459 0.568 0.568 0.576 0.522 0.614 25,418,632 0.5727 13.85%
2022-11-28 0 0.650 0.650 0.660 0.640 0.700 7,396,000 4,861,580 0.6573 0.499 0.499 0.507 0.491 0.537 9,632,011 0.5047 -9.72%
2022-11-25 0 0.720 0.710 0.720 0.650 0.730 10,744,000 7,467,550 0.6950 0.553 0.545 0.553 0.499 0.561 13,992,202 0.5337 4.35%
2022-11-24 0 0.690 0.680 0.690 0.650 0.720 12,912,000 8,860,360 0.6862 0.530 0.522 0.530 0.499 0.553 16,815,647 0.5269 7.81%
2022-11-23 0 0.640 0.630 0.640 0.590 0.650 4,899,000 3,047,320 0.6220 0.491 0.484 0.491 0.453 0.499 6,380,100 0.4776 4.92%
2022-11-22 0 0.610 0.590 0.610 0.570 0.700 13,009,000 7,985,000 0.6138 0.468 0.453 0.468 0.438 0.537 16,941,972 0.4713 -6.15%
2022-11-21 0 0.650 0.640 0.650 0.630 0.670 5,291,000 3,441,050 0.6504 0.499 0.491 0.499 0.484 0.514 6,890,612 0.4994 -5.80%
2022-11-18 0 0.690 0.690 0.700 0.680 0.760 9,988,047 7,137,212 0.7146 0.530 0.530 0.537 0.522 0.584 13,007,704 0.5487 -5.48%
2022-11-17 0 0.730 0.710 0.730 0.670 0.770 19,098,000 13,590,650 0.7116 0.561 0.545 0.561 0.514 0.591 24,871,842 0.5464 0.00%
2022-11-16 0 0.730 0.730 0.740 0.690 0.860 36,821,070 28,312,495 0.7689 0.561 0.561 0.568 0.530 0.660 47,953,075 0.5904 -14.12%
2022-11-15 0 0.850 0.850 0.860 0.620 0.900 48,840,565 38,195,920 0.7821 0.653 0.653 0.660 0.476 0.691 63,606,389 0.6005 34.92%
2022-11-14 0 0.630 0.630 0.640 0.600 0.760 39,810,131 26,815,187 0.6736 0.484 0.484 0.491 0.461 0.584 51,845,810 0.5172 12.50%
2022-11-11 0 0.560 0.560 0.570 0.445 0.580 23,359,153 12,122,408 0.5190 0.430 0.430 0.438 0.342 0.445 30,421,257 0.3985 31.76%
2022-11-10 0 0.425 0.425 0.430 0.415 0.440 9,588,000 4,083,110 0.4259 0.326 0.326 0.330 0.319 0.338 12,486,712 0.3270 -4.49%
2022-11-09 0 0.445 0.430 0.445 0.425 0.475 14,490,000 6,580,515 0.4541 0.342 0.330 0.342 0.326 0.365 18,870,719 0.3487 7.23%
2022-11-08 0 0.415 0.415 0.425 0.405 0.455 12,224,597 5,166,858 0.4227 0.319 0.319 0.326 0.311 0.349 15,920,423 0.3245 -3.49%
2022-11-07 0 0.430 0.425 0.430 0.355 0.490 31,579,042 13,277,385 0.4204 0.330 0.326 0.330 0.273 0.376 41,126,240 0.3228 21.13%
2022-11-04 0 0.355 0.350 0.355 0.330 0.375 12,275,902 4,339,927 0.3535 0.273 0.269 0.273 0.253 0.288 15,987,239 0.2715 5.97%
2022-11-03 0 0.335 0.330 0.335 0.320 0.345 3,782,000 1,252,095 0.3311 0.257 0.253 0.257 0.246 0.265 4,925,401 0.2542 -1.47%
2022-11-02 0 0.340 0.340 0.345 0.340 0.365 5,172,000 1,768,985 0.3420 0.261 0.261 0.265 0.261 0.280 6,735,635 0.2626 -2.86%
2022-11-01 0 0.350 0.340 0.350 0.340 0.370 5,510,000 1,925,525 0.3495 0.269 0.261 0.269 0.261 0.284 7,175,822 0.2683 0.00%
2022-10-31 0 0.350 0.345 0.350 0.340 0.375 3,561,000 1,276,470 0.3585 0.269 0.265 0.269 0.261 0.288 4,637,587 0.2752 -6.67%
2022-10-28 0 0.375 0.375 0.380 0.370 0.405 4,533,000 1,746,790 0.3853 0.288 0.288 0.292 0.284 0.311 5,903,448 0.2959 -8.54%
2022-10-27 0 0.410 0.410 0.425 0.410 0.455 3,052,000 1,304,280 0.4274 0.315 0.315 0.326 0.315 0.349 3,974,702 0.3281 -6.82%
2022-10-26 0 0.440 0.440 0.445 0.425 0.460 1,750,300 772,570 0.4414 0.338 0.338 0.342 0.326 0.353 2,279,463 0.3389 1.15%
2022-10-25 0 0.435 0.435 0.445 0.425 0.480 2,515,000 1,131,220 0.4498 0.334 0.334 0.342 0.326 0.369 3,275,353 0.3454 -7.45%
2022-10-24 0 0.470 0.460 0.470 0.460 0.510 1,040,000 487,635 0.4689 0.361 0.353 0.361 0.353 0.392 1,354,420 0.3600 -6.00%
2022-10-21 0 0.500 0.480 0.500 0.475 0.520 1,487,000 733,355 0.4932 0.384 0.369 0.384 0.365 0.399 1,936,560 0.3787 1.01%
2022-10-20 0 0.495 0.490 0.495 0.495 0.520 2,755,384 1,381,749 0.5015 0.380 0.376 0.380 0.380 0.399 3,588,411 0.3851 -4.81%
2022-10-19 0 0.520 0.510 0.520 0.500 0.570 1,435,000 744,470 0.5188 0.399 0.392 0.399 0.384 0.438 1,868,839 0.3984 -1.89%
2022-10-18 0 0.530 0.520 0.540 0.520 0.580 2,091,000 1,112,270 0.5319 0.407 0.399 0.415 0.399 0.445 2,723,166 0.4084 -5.36%
2022-10-17 0 0.560 0.550 0.560 0.540 0.590 1,772,000 993,090 0.5604 0.430 0.422 0.430 0.415 0.453 2,307,724 0.4303 1.82%
2022-10-14 0 0.550 0.530 0.550 0.530 0.580 667,846 372,078 0.5571 0.422 0.407 0.422 0.407 0.445 869,754 0.4278 1.85%
2022-10-13 0 0.540 0.520 0.540 0.520 0.550 2,686,000 1,417,200 0.5276 0.415 0.399 0.415 0.399 0.422 3,498,050 0.4051 -3.57%
2022-10-12 0 0.560 0.540 0.560 0.540 0.600 569,923 313,319 0.5498 0.430 0.415 0.430 0.415 0.461 742,226 0.4221 0.00%
2022-10-11 0 0.560 0.540 0.560 0.540 0.560 771,000 421,580 0.5468 0.430 0.415 0.430 0.415 0.430 1,004,094 0.4199 1.82%
2022-10-10 0 0.550 0.550 0.570 0.550 0.610 1,874,001 1,057,210 0.5641 0.422 0.422 0.438 0.422 0.468 2,440,562 0.4332 -5.17%
2022-10-07 0 0.580 0.580 0.590 0.570 0.600 604,000 350,250 0.5799 0.445 0.445 0.453 0.438 0.461 786,606 0.4453 -3.33%
2022-10-06 0 0.600 0.580 0.600 0.580 0.620 476,000 285,350 0.5995 0.461 0.445 0.461 0.445 0.476 619,908 0.4603 -1.64%
2022-10-05 0 0.610 0.600 0.610 0.570 0.630 5,429,846 3,201,315 0.5896 0.468 0.461 0.468 0.438 0.484 7,071,435 0.4527 5.17%
2022-10-03 0 0.580 0.580 0.600 0.570 0.650 2,628,000 1,615,960 0.6149 0.445 0.445 0.461 0.438 0.499 3,422,515 0.4722 -6.45%
2022-09-30 0 0.620 0.610 0.620 0.580 0.630 2,667,000 1,614,260 0.6053 0.476 0.468 0.476 0.445 0.484 3,473,306 0.4648 3.33%
2022-09-29 0 0.600 0.580 0.600 0.580 0.620 1,181,000 698,490 0.5914 0.461 0.445 0.461 0.445 0.476 1,538,048 0.4541 0.00%
2022-09-28 0 0.600 0.600 0.610 0.590 0.620 2,121,000 1,269,170 0.5984 0.461 0.461 0.468 0.453 0.476 2,762,236 0.4595 -6.25%
2022-09-27 0 0.640 0.630 0.650 0.600 0.650 904,846 568,077 0.6278 0.491 0.484 0.499 0.461 0.499 1,178,405 0.4821 3.23%
2022-09-26 0 0.620 0.620 0.640 0.600 0.660 1,386,510 857,560 0.6185 0.476 0.476 0.491 0.461 0.507 1,805,689 0.4749 -3.12%
2022-09-23 0 0.640 0.630 0.640 0.620 0.680 1,405,000 895,450 0.6373 0.491 0.484 0.491 0.476 0.522 1,829,769 0.4894 -1.54%
2022-09-22 0 0.650 0.630 0.640 0.630 0.690 1,982,464 1,298,937 0.6552 0.499 0.484 0.491 0.484 0.530 2,581,816 0.5031 -2.99%
2022-09-21 0 0.670 0.670 0.680 0.670 0.710 1,545,000 1,043,410 0.6753 0.514 0.514 0.522 0.514 0.545 2,012,095 0.5186 -4.29%
2022-09-20 0 0.700 0.680 0.700 0.680 0.710 1,049,946 722,560 0.6882 0.537 0.522 0.537 0.522 0.545 1,367,373 0.5284 2.94%
2022-09-19 0 0.680 0.680 0.690 0.670 0.700 2,199,582 1,492,649 0.6786 0.522 0.522 0.530 0.514 0.537 2,864,575 0.5211 0.00%
2022-09-16 0 0.680 0.670 0.680 0.680 0.760 17,354,000 12,043,446 0.6940 0.522 0.514 0.522 0.522 0.584 22,600,583 0.5329 -10.53%
2022-09-15 0 0.760 0.760 0.780 0.750 0.820 3,517,538 2,756,017 0.7835 0.584 0.584 0.599 0.576 0.630 4,580,985 0.6016 -2.56%
2022-09-14 0 0.780 0.780 0.790 0.760 0.790 673,000 525,100 0.7802 0.599 0.599 0.607 0.584 0.607 876,466 0.5991 -2.50%
2022-09-13 0 0.800 0.780 0.800 0.770 0.820 1,342,000 1,050,510 0.7828 0.614 0.599 0.614 0.591 0.630 1,747,723 0.6011 -1.23%
2022-09-09 0 0.810 0.810 0.820 0.730 0.840 4,590,308 3,704,227 0.8070 0.622 0.622 0.630 0.561 0.645 5,978,082 0.6196 10.96%
2022-09-08 0 0.730 0.730 0.740 0.730 0.810 2,374,000 1,805,170 0.7604 0.561 0.561 0.568 0.561 0.622 3,091,724 0.5839 -8.75%
2022-09-07 0 0.800 0.800 0.810 0.790 0.850 1,780,000 1,457,260 0.8187 0.614 0.614 0.622 0.607 0.653 2,318,142 0.6286 -3.61%
2022-09-06 0 0.830 0.810 0.830 0.760 0.850 3,766,000 3,027,635 0.8039 0.637 0.622 0.637 0.584 0.653 4,904,564 0.6173 9.21%
2022-09-05 0 0.760 0.750 0.760 0.740 0.770 1,919,000 1,436,240 0.7484 0.584 0.576 0.584 0.568 0.591 2,499,166 0.5747 1.33%
2022-09-02 0 0.750 0.730 0.750 0.730 0.790 1,908,000 1,434,590 0.7519 0.576 0.561 0.576 0.561 0.607 2,484,840 0.5773 -5.06%
2022-09-01 0 0.790 0.780 0.790 0.770 0.820 1,727,000 1,376,970 0.7973 0.607 0.599 0.607 0.591 0.630 2,249,119 0.6122 1.28%
2022-08-31 0 0.780 0.760 0.780 0.760 0.820 2,731,000 2,127,380 0.7790 0.599 0.584 0.599 0.584 0.630 3,556,655 0.5981 0.00%
2022-08-30 0 0.780 0.760 0.780 0.750 0.860 3,814,153 2,961,661 0.7765 0.599 0.584 0.599 0.576 0.660 4,967,275 0.5962 -4.88%
2022-08-29 0 0.820 0.820 0.830 0.790 0.850 1,604,000 1,304,450 0.8132 0.630 0.630 0.637 0.607 0.653 2,088,933 0.6245 -4.65%
2022-08-26 0 0.860 0.840 0.860 0.820 0.860 2,234,000 1,888,510 0.8453 0.660 0.645 0.660 0.630 0.660 2,909,399 0.6491 3.61%
2022-08-25 0 0.830 0.810 0.830 0.810 0.860 2,262,000 1,865,795 0.8248 0.637 0.622 0.637 0.622 0.660 2,945,864 0.6334 0.00%
2022-08-24 0 0.830 0.830 0.840 0.830 0.910 3,580,328 3,084,238 0.8614 0.637 0.637 0.645 0.637 0.699 4,662,758 0.6615 -7.78%
2022-08-23 0 0.900 0.900 0.920 0.900 0.930 1,832,000 1,670,467 0.9118 0.691 0.691 0.706 0.691 0.714 2,385,863 0.7002 -4.26%
2022-08-22 0 0.940 0.930 0.940 0.920 0.960 2,380,000 2,238,200 0.9404 0.722 0.714 0.722 0.706 0.737 3,099,538 0.7221 -5.05%
2022-08-19 0 0.990 0.970 0.990 0.950 1.000 913,000 889,280 0.9740 0.760 0.745 0.760 0.729 0.768 1,189,025 0.7479 1.02%
2022-08-18 0 0.980 0.970 0.980 0.960 1.030 1,083,000 1,062,690 0.9812 0.752 0.745 0.752 0.737 0.791 1,410,420 0.7535 -3.92%
2022-08-17 0 1.020 1.010 1.020 0.990 1.040 1,144,000 1,150,320 1.0055 0.783 0.776 0.783 0.760 0.799 1,489,862 0.7721 0.00%
2022-08-16 0 1.020 1.010 1.020 0.990 1.110 3,270,131 3,400,079 1.0397 0.783 0.776 0.783 0.760 0.852 4,258,780 0.7984 2.00%
2022-08-15 0 1.000 0.990 1.000 0.980 1.060 654,000 651,580 0.9963 0.768 0.760 0.768 0.752 0.814 851,722 0.7650 -3.85%
2022-08-12 0 1.040 1.030 1.040 0.960 1.040 1,654,000 1,658,030 1.0024 0.799 0.791 0.799 0.737 0.799 2,154,049 0.7697 6.12%
2022-08-11 0 0.980 0.960 0.990 0.960 0.980 376,000 364,740 0.9701 0.752 0.737 0.760 0.737 0.752 489,675 0.7449 2.08%
2022-08-10 0 0.960 0.950 0.960 0.940 1.020 1,022,000 983,400 0.9622 0.737 0.729 0.737 0.722 0.783 1,330,978 0.7389 -4.95%
2022-08-09 0 1.010 1.000 1.010 0.990 1.040 588,000 589,300 1.0022 0.776 0.768 0.776 0.760 0.799 765,768 0.7696 -1.94%
2022-08-08 0 1.030 1.020 1.030 1.010 1.090 623,000 638,825 1.0254 0.791 0.783 0.791 0.776 0.837 811,350 0.7874 -0.96%
2022-08-05 0 1.040 1.040 1.050 0.980 1.070 1,202,000 1,247,120 1.0375 0.799 0.799 0.806 0.752 0.822 1,565,397 0.7967 4.00%
2022-08-04 0 1.000 0.980 1.010 0.980 1.070 919,000 917,130 0.9980 0.768 0.752 0.776 0.752 0.822 1,196,839 0.7663 -2.91%
2022-08-03 0 1.030 1.000 1.030 1.000 1.050 577,000 585,155 1.0141 0.791 0.768 0.791 0.768 0.806 751,443 0.7787 1.98%
2022-08-02 0 1.010 1.010 1.030 0.970 1.040 1,115,846 1,112,695 0.9972 0.776 0.776 0.791 0.745 0.799 1,453,196 0.7657 -1.94%
2022-08-01 0 1.030 1.020 1.030 1.000 1.050 3,414,000 3,492,550 1.0230 0.791 0.783 0.791 0.768 0.806 4,446,145 0.7855 -1.90%
2022-07-29 0 1.050 1.050 1.080 1.040 1.190 4,072,384 4,386,345 1.0771 0.806 0.806 0.829 0.799 0.914 5,303,576 0.8271 -10.26%
2022-07-28 0 1.170 1.150 1.170 1.120 1.180 1,190,000 1,372,080 1.1530 0.898 0.883 0.898 0.860 0.906 1,549,769 0.8853 1.74%
2022-07-27 0 1.150 1.130 1.150 1.120 1.290 3,413,000 3,982,150 1.1668 0.883 0.868 0.883 0.860 0.991 4,444,842 0.8959 -10.16%
2022-07-26 0 1.280 1.260 1.280 1.180 1.280 2,772,307 3,413,664 1.2313 0.983 0.967 0.983 0.906 0.983 3,610,450 0.9455 7.56%
2022-07-25 0 1.190 1.190 1.220 1.180 1.260 1,345,000 1,633,850 1.2148 0.914 0.914 0.937 0.906 0.967 1,751,630 0.9328 -1.65%
2022-07-22 0 1.210 1.190 1.210 1.170 1.230 984,000 1,178,690 1.1979 0.929 0.914 0.929 0.898 0.944 1,281,490 0.9198 1.68%
2022-07-21 0 1.190 1.190 1.200 1.190 1.230 1,316,000 1,583,260 1.2031 0.914 0.914 0.921 0.914 0.944 1,713,862 0.9238 0.85%
2022-07-20 0 1.180 1.180 1.210 1.180 1.260 1,983,000 2,387,470 1.2040 0.906 0.906 0.929 0.906 0.967 2,582,515 0.9245 -3.28%
2022-07-19 0 1.220 1.220 1.230 1.200 1.260 1,249,769 1,528,185 1.2228 0.937 0.937 0.944 0.921 0.967 1,627,608 0.9389 -1.61%
2022-07-18 0 1.240 1.240 1.280 1.210 1.300 1,973,000 2,474,170 1.2540 0.952 0.952 0.983 0.929 0.998 2,569,491 0.9629 0.00%
2022-07-15 0 1.240 1.220 1.240 1.210 1.320 1,934,000 2,403,220 1.2426 0.952 0.937 0.952 0.929 1.014 2,518,700 0.9542 -7.46%
2022-07-14 0 1.340 1.310 1.340 1.250 1.340 1,693,000 2,189,890 1.2935 1.029 1.006 1.029 0.960 1.029 2,204,840 0.9932 1.52%
2022-07-13 0 1.320 1.300 1.320 1.280 1.350 2,308,846 3,032,084 1.3132 1.014 0.998 1.014 0.983 1.037 3,006,873 1.0084 -2.94%
2022-07-12 0 1.360 1.360 1.370 1.340 1.440 3,004,538 4,110,240 1.3680 1.044 1.044 1.052 1.029 1.106 3,912,891 1.0504 -5.56%
2022-07-11 0 1.440 1.440 1.470 1.350 1.520 3,984,538 5,613,652 1.4089 1.106 1.106 1.129 1.037 1.167 5,189,172 1.0818 -6.49%
2022-07-08 0 1.540 1.510 1.540 1.510 1.570 2,200,000 3,370,790 1.5322 1.182 1.159 1.182 1.159 1.206 2,865,119 1.1765 0.00%
2022-07-07 0 1.540 1.540 1.560 1.540 1.600 2,351,150 3,681,619 1.5659 1.182 1.182 1.198 1.182 1.229 3,061,966 1.2024 -4.35%
2022-07-06 0 1.610 1.580 1.610 1.570 1.670 1,698,000 2,714,030 1.5984 1.236 1.213 1.236 1.206 1.282 2,211,351 1.2273 -0.62%
2022-07-05 0 1.620 1.620 1.650 1.610 1.710 1,506,000 2,477,020 1.6448 1.244 1.244 1.267 1.236 1.313 1,961,305 1.2629 -2.41%
2022-07-04 0 1.660 1.640 1.660 1.620 1.710 2,404,000 4,021,660 1.6729 1.275 1.259 1.275 1.244 1.313 3,130,794 1.2845 -3.49%
2022-06-30 0 1.720 1.690 1.720 1.680 1.740 2,242,078 3,828,529 1.7076 1.321 1.298 1.321 1.290 1.336 2,919,919 1.3112 1.18%
2022-06-29 0 1.700 1.700 1.740 1.700 1.840 6,603,384 11,693,745 1.7709 1.305 1.305 1.336 1.305 1.413 8,599,766 1.3598 -2.30%
2022-06-28 0 1.740 1.740 1.750 1.710 1.800 3,820,769 6,690,612 1.7511 1.336 1.336 1.344 1.313 1.382 4,975,891 1.3446 0.58%
2022-06-27 0 1.730 1.700 1.730 1.670 1.740 5,546,206 9,479,921 1.7093 1.328 1.305 1.328 1.282 1.336 7,222,974 1.3125 3.59%
2022-06-24 0 1.670 1.670 1.680 1.650 1.730 2,595,000 4,333,590 1.6700 1.282 1.282 1.290 1.267 1.328 3,379,539 1.2823 -1.18%
2022-06-23 0 1.690 1.650 1.690 1.630 1.700 1,697,995 2,843,011 1.6743 1.298 1.267 1.298 1.252 1.305 2,211,345 1.2856 3.05%
2022-06-22 0 1.640 1.620 1.640 1.620 1.690 1,508,000 2,495,815 1.6550 1.259 1.244 1.259 1.244 1.298 1,963,909 1.2708 -2.38%
2022-06-21 0 1.680 1.650 1.680 1.630 1.740 5,859,000 9,888,339 1.6877 1.290 1.267 1.290 1.252 1.336 7,630,334 1.2959 0.00%
2022-06-20 0 1.680 1.660 1.680 1.570 1.710 5,085,000 8,459,530 1.6636 1.290 1.275 1.290 1.206 1.313 6,622,333 1.2774 8.39%
2022-06-17 0 1.550 1.550 1.570 1.550 1.610 1,582,000 2,487,319 1.5723 1.190 1.190 1.206 1.190 1.236 2,060,281 1.2073 0.00%
2022-06-16 0 1.550 1.550 1.590 1.550 1.710 3,234,000 5,230,145 1.6172 1.190 1.190 1.221 1.190 1.313 4,211,726 1.2418 -7.74%
2022-06-15 0 1.680 1.670 1.690 1.650 1.750 2,510,844 4,271,198 1.7011 1.290 1.282 1.298 1.267 1.344 3,269,940 1.3062 1.20%
2022-06-14 0 1.660 1.660 1.680 1.650 1.730 1,090,614 1,828,783 1.6768 1.275 1.275 1.290 1.267 1.328 1,420,336 1.2876 -1.19%
2022-06-13 0 1.680 1.680 1.710 1.670 1.780 1,253,000 2,134,540 1.7035 1.290 1.290 1.313 1.282 1.367 1,631,816 1.3081 -6.15%
2022-06-10 0 1.790 1.770 1.790 1.740 1.800 1,244,385 2,213,753 1.7790 1.374 1.359 1.374 1.336 1.382 1,620,596 1.3660 -1.65%
2022-06-09 0 1.820 1.800 1.820 1.780 1.890 2,592,768 4,786,773 1.8462 1.397 1.382 1.397 1.367 1.451 3,376,632 1.4176 1.68%
2022-06-08 0 1.790 1.790 1.820 1.750 1.830 2,415,000 4,340,580 1.7973 1.374 1.374 1.397 1.344 1.405 3,145,120 1.3801 2.87%
2022-06-07 0 1.740 1.740 1.750 1.680 1.830 2,881,000 5,101,480 1.7707 1.336 1.336 1.344 1.290 1.405 3,752,004 1.3597 2.35%
2022-06-06 0 1.700 1.690 1.700 1.660 1.830 2,169,000 3,668,839 1.6915 1.305 1.298 1.305 1.275 1.405 2,824,747 1.2988 -3.41%
2022-06-02 0 1.760 1.750 1.760 1.740 1.870 955,000 1,698,390 1.7784 1.351 1.344 1.351 1.336 1.436 1,243,722 1.3656 -2.49%
2022-06-01 0 1.860 1.850 1.860 1.800 1.870 2,042,481 3,718,725 1.8207 1.386 1.379 1.386 1.341 1.393 2,741,030 1.3567 6.29%
2022-05-31 0 1.750 1.740 1.750 1.740 1.860 8,488,068 15,006,133 1.7679 1.304 1.297 1.304 1.297 1.386 11,391,073 1.3174 0.00%
2022-05-30 0 1.750 1.690 1.750 1.620 1.770 2,038,169 3,481,855 1.7083 1.304 1.259 1.304 1.207 1.319 2,735,243 1.2730 1.74%
2022-05-27 0 1.720 1.720 1.730 1.700 1.830 1,063,000 1,847,810 1.7383 1.282 1.282 1.289 1.267 1.364 1,426,557 1.2953 0.58%
2022-05-26 0 1.710 1.710 1.750 1.700 1.820 1,522,000 2,636,990 1.7326 1.274 1.274 1.304 1.267 1.356 2,042,539 1.2910 -3.93%
2022-05-25 0 1.780 1.780 1.790 1.780 1.840 712,769 1,281,788 1.7983 1.326 1.326 1.334 1.326 1.371 956,543 1.3400 -0.56%
2022-05-24 0 1.790 1.790 1.800 1.760 1.970 1,066,000 1,945,010 1.8246 1.334 1.334 1.341 1.311 1.468 1,430,583 1.3596 -6.77%
2022-05-23 0 1.920 1.880 1.920 1.870 2.090 572,000 1,095,245 1.9148 1.431 1.401 1.431 1.393 1.557 767,630 1.4268 -2.54%
2022-05-20 0 1.970 1.950 1.980 1.930 2.100 324,000 641,680 1.9805 1.468 1.453 1.475 1.438 1.565 434,811 1.4758 -1.99%
2022-05-19 0 2.010 1.980 2.010 1.890 2.010 797,000 1,569,900 1.9698 1.498 1.475 1.498 1.408 1.498 1,069,582 1.4678 2.03%
2022-05-18 0 1.970 1.970 1.980 1.870 1.980 561,846 1,093,609 1.9465 1.468 1.468 1.475 1.393 1.475 754,003 1.4504 4.79%
2022-05-17 0 1.880 1.880 1.910 1.860 1.950 807,000 1,534,370 1.9013 1.401 1.401 1.423 1.386 1.453 1,083,002 1.4168 -1.05%
2022-05-16 0 1.900 1.890 1.900 1.800 1.950 684,000 1,289,290 1.8849 1.416 1.408 1.416 1.341 1.453 917,935 1.4046 3.83%
2022-05-13 0 1.830 1.800 1.830 1.680 1.850 815,784 1,453,029 1.7811 1.364 1.341 1.364 1.252 1.379 1,094,790 1.3272 7.65%
2022-05-12 0 1.700 1.690 1.700 1.690 1.880 2,610,000 4,534,420 1.7373 1.267 1.259 1.267 1.259 1.401 3,502,646 1.2946 -9.57%
2022-05-11 0 1.880 1.850 1.880 1.840 1.910 624,000 1,171,370 1.8772 1.401 1.379 1.401 1.371 1.423 837,414 1.3988 2.73%
2022-05-10 0 1.830 1.830 1.840 1.790 1.890 1,958,302 3,592,610 1.8346 1.364 1.364 1.371 1.334 1.408 2,628,061 1.3670 -3.68%
2022-05-06 0 1.900 1.900 1.950 1.900 2.030 1,169,539 2,279,926 1.9494 1.416 1.416 1.453 1.416 1.513 1,569,533 1.4526 -9.09%
2022-05-05 0 2.090 2.070 2.100 2.060 2.200 444,074 920,074 2.0719 1.557 1.542 1.565 1.535 1.639 595,952 1.5439 2.45%
2022-05-04 0 2.040 2.040 2.050 2.030 2.240 799,000 1,655,200 2.0716 1.520 1.520 1.528 1.513 1.669 1,072,266 1.5436 -5.99%
2022-05-03 0 2.170 2.130 2.170 2.040 2.200 1,218,616 2,610,215 2.1420 1.617 1.587 1.617 1.520 1.639 1,635,395 1.5961 0.93%
2022-04-29 0 2.150 2.100 2.150 1.900 2.150 1,438,000 2,959,360 2.0580 1.602 1.565 1.602 1.416 1.602 1,929,811 1.5335 9.69%
2022-04-28 0 1.960 1.930 1.960 1.890 1.980 418,000 807,740 1.9324 1.460 1.438 1.460 1.408 1.475 560,960 1.4399 2.08%
2022-04-27 0 1.920 1.910 1.940 1.870 1.960 368,154 706,428 1.9188 1.431 1.423 1.446 1.393 1.460 494,066 1.4298 0.00%
2022-04-26 0 1.920 1.880 1.920 1.870 1.990 1,291,000 2,488,000 1.9272 1.431 1.401 1.431 1.393 1.483 1,732,535 1.4360 3.23%
2022-04-25 0 1.860 1.850 1.860 1.820 1.940 2,665,000 5,028,510 1.8869 1.386 1.379 1.386 1.356 1.446 3,576,457 1.4060 -4.62%
2022-04-22 0 1.950 1.960 1.980 1.910 1.980 1,236,000 2,412,140 1.9516 1.453 1.460 1.475 1.423 1.475 1,658,725 1.4542 0.52%
2022-04-21 0 1.940 1.930 1.940 1.920 2.060 1,973,000 3,915,440 1.9845 1.446 1.438 1.446 1.431 1.535 2,647,786 1.4788 -8.06%
2022-04-20 0 2.110 2.080 2.110 2.040 2.200 2,347,000 4,916,640 2.0949 1.572 1.550 1.572 1.520 1.639 3,149,698 1.5610 -4.52%
2022-04-19 0 2.210 2.170 2.210 2.160 2.320 1,417,998 3,119,094 2.1996 1.647 1.617 1.647 1.610 1.729 1,902,968 1.6391 -4.74%
2022-04-14 0 2.320 2.320 2.340 2.230 2.380 2,928,310 6,768,141 2.3113 1.729 1.729 1.744 1.662 1.773 3,929,822 1.7223 3.57%
2022-04-13 0 2.240 2.200 2.250 2.190 2.300 1,409,000 3,155,830 2.2398 1.669 1.639 1.677 1.632 1.714 1,890,892 1.6690 0.90%
2022-04-12 0 2.220 2.220 2.240 2.160 2.320 1,870,846 4,157,842 2.2224 1.654 1.654 1.669 1.610 1.729 2,510,694 1.6561 -1.77%
2022-04-11 0 2.260 2.260 2.270 2.220 2.380 1,885,000 4,293,840 2.2779 1.684 1.684 1.691 1.654 1.773 2,529,689 1.6974 -7.76%
2022-04-08 0 2.450 2.420 2.450 2.310 2.450 1,142,420 2,724,251 2.3846 1.826 1.803 1.826 1.721 1.826 1,533,139 1.7769 4.70%
2022-04-07 0 2.340 2.340 2.370 2.330 2.520 3,457,000 8,332,810 2.4104 1.744 1.744 1.766 1.736 1.878 4,639,329 1.7961 -5.26%
2022-04-06 0 2.470 2.470 2.490 2.350 2.630 4,687,923 11,756,659 2.5079 1.841 1.841 1.855 1.751 1.960 6,291,240 1.8687 -1.59%
2022-04-04 0 2.510 2.510 2.520 2.260 2.590 4,743,171 11,762,413 2.4799 1.870 1.870 1.878 1.684 1.930 6,365,384 1.8479 8.66%
2022-04-01 0 2.310 2.300 2.310 2.200 2.320 2,034,000 4,593,650 2.2584 1.721 1.714 1.721 1.639 1.729 2,729,649 1.6829 -0.43%
2022-03-31 0 2.320 2.320 2.330 2.260 2.430 1,386,000 3,221,030 2.3240 1.729 1.729 1.736 1.684 1.811 1,860,026 1.7317 -2.52%
2022-03-30 0 2.380 2.380 2.390 2.180 2.450 2,393,019 5,646,706 2.3597 1.773 1.773 1.781 1.624 1.826 3,211,456 1.7583 11.74%
2022-03-29 0 2.130 2.110 2.130 2.120 2.270 1,000,000 2,181,210 2.1812 1.587 1.572 1.587 1.580 1.691 1,342,010 1.6253 -2.74%
2022-03-28 0 2.190 2.190 2.200 2.190 2.370 2,252,076 5,136,227 2.2807 1.632 1.632 1.639 1.632 1.766 3,022,309 1.6994 -7.59%
2022-03-25 0 2.370 2.350 2.370 2.310 2.530 981,200 2,365,369 2.4107 1.766 1.751 1.766 1.721 1.885 1,316,780 1.7963 -5.20%
2022-03-24 0 2.500 2.460 2.500 2.450 2.640 3,939,000 10,005,204 2.5400 1.863 1.833 1.863 1.826 1.967 5,286,178 1.8927 0.00%
2022-03-23 0 2.500 2.480 2.500 2.330 2.540 3,590,000 8,753,620 2.4383 1.863 1.848 1.863 1.736 1.893 4,817,816 1.8169 4.17%
2022-03-22 0 2.400 2.390 2.400 2.090 2.470 3,714,000 8,717,020 2.3471 1.788 1.781 1.788 1.557 1.841 4,984,226 1.7489 10.09%
2022-03-21 0 2.180 2.120 2.180 2.130 2.310 1,014,768 2,228,357 2.1959 1.624 1.580 1.624 1.587 1.721 1,361,829 1.6363 -3.54%
2022-03-18 0 2.260 2.260 2.280 2.130 2.340 3,230,923 7,174,515 2.2206 1.684 1.684 1.699 1.587 1.744 4,335,931 1.6547 -3.42%
2022-03-17 0 2.340 2.330 2.340 1.900 2.350 6,564,924 14,246,517 2.1701 1.744 1.736 1.744 1.416 1.751 8,810,195 1.6170 26.49%
2022-03-16 0 1.850 1.820 1.860 1.580 1.880 3,981,692 6,872,533 1.7260 1.379 1.356 1.386 1.177 1.401 5,343,471 1.2862 10.78%
2022-03-15 0 1.670 1.670 1.690 1.650 1.920 2,892,558 5,094,239 1.7612 1.244 1.244 1.259 1.229 1.431 3,881,842 1.3123 -12.57%
2022-03-14 0 1.910 1.870 1.910 1.840 2.050 2,980,000 5,749,660 1.9294 1.423 1.393 1.423 1.371 1.528 3,999,190 1.4377 -11.57%
2022-03-11 0 2.160 2.160 2.210 2.020 2.220 2,075,231 4,375,319 2.1084 1.610 1.610 1.647 1.505 1.654 2,784,981 1.5710 -3.57%
2022-03-10 0 2.240 2.220 2.240 2.190 2.310 1,858,538 4,139,847 2.2275 1.669 1.654 1.669 1.632 1.721 2,494,177 1.6598 4.19%
2022-03-09 0 2.150 2.130 2.180 2.110 2.400 2,646,000 5,750,320 2.1732 1.602 1.587 1.624 1.572 1.788 3,550,959 1.6194 -6.93%
2022-03-08 0 2.310 2.310 2.330 2.280 2.490 2,165,179 5,110,117 2.3601 1.721 1.721 1.736 1.699 1.855 2,905,692 1.7587 -6.48%
2022-03-07 0 2.470 2.470 2.480 2.440 2.600 1,545,237 3,863,085 2.5000 1.841 1.841 1.848 1.818 1.937 2,073,724 1.8629 -5.73%
2022-03-04 0 2.620 2.610 2.620 2.560 2.650 1,272,000 3,295,390 2.5907 1.952 1.945 1.952 1.908 1.975 1,707,037 1.9305 -1.50%
2022-03-03 0 2.660 2.660 2.670 2.610 2.710 1,267,000 3,381,245 2.6687 1.982 1.982 1.990 1.945 2.019 1,700,327 1.9886 2.31%
2022-03-02 0 2.600 2.600 2.610 2.580 2.690 1,192,000 3,103,080 2.6033 1.937 1.937 1.945 1.922 2.004 1,599,676 1.9398 -3.35%
2022-03-01 0 2.690 2.690 2.700 2.650 2.740 1,686,752 4,538,616 2.6907 2.004 2.004 2.012 1.975 2.042 2,263,638 2.0050 0.75%
2022-02-28 0 2.670 2.640 2.670 2.570 2.700 1,101,001 2,878,267 2.6142 1.990 1.967 1.990 1.915 2.012 1,477,555 1.9480 -0.37%
2022-02-25 0 2.680 2.680 2.700 2.660 2.770 1,367,000 3,690,514 2.6997 1.997 1.997 2.012 1.982 2.064 1,834,528 2.0117 -1.11%
2022-02-24 0 2.710 2.700 2.710 2.670 2.900 3,312,000 9,054,130 2.7337 2.019 2.012 2.019 1.990 2.161 4,444,738 2.0370 -7.19%
2022-02-23 0 2.920 2.920 2.930 2.910 3.000 1,007,700 2,955,239 2.9327 2.176 2.176 2.183 2.168 2.235 1,352,344 2.1853 -2.01%
2022-02-22 0 2.980 2.970 3.020 2.940 3.110 4,463,508 13,544,444 3.0345 2.221 2.213 2.250 2.191 2.317 5,990,073 2.2611 -3.87%
2022-02-21 0 3.100 3.080 3.100 3.070 3.290 1,423,000 4,462,510 3.1360 2.310 2.295 2.310 2.288 2.452 1,909,680 2.3368 -2.82%
2022-02-18 0 3.190 3.170 3.200 3.120 3.260 2,197,154 6,994,663 3.1835 2.377 2.362 2.384 2.325 2.429 2,948,603 2.3722 2.24%
2022-02-17 0 3.120 3.100 3.120 3.040 3.160 721,000 2,228,960 3.0915 2.325 2.310 2.325 2.265 2.355 967,589 2.3036 -0.95%
2022-02-16 0 3.150 3.130 3.150 3.120 3.250 1,092,000 3,448,600 3.1581 2.347 2.332 2.347 2.325 2.422 1,465,475 2.3532 0.96%
2022-02-15 0 3.120 3.100 3.120 3.080 3.240 2,028,000 6,379,550 3.1457 2.325 2.310 2.325 2.295 2.414 2,721,597 2.3440 -0.64%
2022-02-14 0 3.140 3.130 3.140 3.130 3.270 2,724,000 8,687,840 3.1894 2.340 2.332 2.340 2.332 2.437 3,655,636 2.3766 -4.56%
2022-02-11 0 3.290 3.280 3.290 3.180 3.360 4,779,385 15,726,017 3.2904 2.452 2.444 2.452 2.370 2.504 6,413,983 2.4518 3.46%
2022-02-10 0 3.180 3.170 3.180 3.000 3.210 7,061,937 22,068,812 3.1250 2.370 2.362 2.370 2.235 2.392 9,477,191 2.3286 6.00%
2022-02-09 0 3.000 2.990 3.000 2.980 3.080 3,188,769 9,597,560 3.0098 2.235 2.228 2.235 2.221 2.295 4,279,360 2.2428 -0.99%
2022-02-08 0 3.030 3.010 3.030 2.940 3.100 2,670,538 8,063,494 3.0194 2.258 2.243 2.258 2.191 2.310 3,583,889 2.2499 -2.26%
2022-02-07 0 3.100 3.070 3.100 2.950 3.120 3,166,317 9,682,109 3.0578 2.310 2.288 2.310 2.198 2.325 4,249,230 2.2786 2.31%
2022-02-04 0 3.030 3.030 3.040 2.920 3.090 1,137,000 3,455,525 3.0392 2.258 2.258 2.265 2.176 2.303 1,525,866 2.2646 -0.66%
2022-01-31 0 3.050 3.050 3.060 2.960 3.120 895,000 2,745,290 3.0674 2.273 2.273 2.280 2.206 2.325 1,201,099 2.2856 3.04%
2022-01-28 0 2.960 2.960 3.000 2.710 3.040 1,633,922 4,753,683 2.9094 2.206 2.206 2.235 2.019 2.265 2,192,740 2.1679 4.23%
2022-01-27 0 2.840 2.830 2.860 2.770 3.060 2,096,990 5,971,461 2.8476 2.116 2.109 2.131 2.064 2.280 2,814,182 2.1219 -7.49%
2022-01-26 0 3.070 3.070 3.080 3.030 3.170 632,500 1,950,270 3.0834 2.288 2.288 2.295 2.258 2.362 848,821 2.2976 -0.32%
2022-01-25 0 3.080 3.050 3.080 3.010 3.220 1,405,000 4,369,669 3.1101 2.295 2.273 2.295 2.243 2.399 1,885,524 2.3175 -2.84%
2022-01-24 0 3.170 3.170 3.180 3.150 3.320 1,456,639 4,718,499 3.2393 2.362 2.362 2.370 2.347 2.474 1,954,824 2.4138 -2.16%
2022-01-21 0 3.240 3.240 3.260 3.160 3.330 1,316,000 4,261,030 3.2379 2.414 2.414 2.429 2.355 2.481 1,766,085 2.4127 -2.70%
2022-01-20 0 3.330 3.310 3.330 2.980 3.350 9,402,312 29,832,588 3.1729 2.481 2.466 2.481 2.221 2.496 12,617,998 2.3643 13.65%
2022-01-19 0 2.930 2.910 2.930 2.780 2.940 3,126,000 9,047,040 2.8941 2.183 2.168 2.183 2.072 2.191 4,195,124 2.1566 5.78%
2022-01-18 0 2.770 2.760 2.780 2.630 2.800 2,414,131 6,604,095 2.7356 2.064 2.057 2.072 1.960 2.086 3,239,788 2.0384 4.92%
2022-01-17 0 2.640 2.630 2.640 2.620 2.700 1,074,000 2,842,470 2.6466 1.967 1.960 1.967 1.952 2.012 1,441,319 1.9721 -2.94%
2022-01-14 0 2.720 2.720 2.730 2.710 2.770 1,532,000 4,181,323 2.7293 2.027 2.027 2.034 2.019 2.064 2,055,960 2.0338 0.74%
2022-01-13 0 2.700 2.690 2.700 2.680 2.890 1,025,000 2,845,465 2.7761 2.012 2.004 2.012 1.997 2.153 1,375,560 2.0686 -7.53%
2022-01-12 0 2.920 2.900 2.920 2.870 2.970 968,900 2,812,382 2.9027 2.176 2.161 2.176 2.139 2.213 1,300,274 2.1629 0.00%
2022-01-11 0 2.920 2.900 2.920 2.840 2.990 1,635,400 4,777,502 2.9213 2.176 2.161 2.176 2.116 2.228 2,194,723 2.1768 0.69%
2022-01-10 0 2.900 2.860 2.900 2.580 2.900 6,032,385 16,569,946 2.7468 2.161 2.131 2.161 1.922 2.161 8,095,522 2.0468 11.97%
2022-01-07 0 2.590 2.580 2.590 2.510 2.600 3,326,387 8,524,960 2.5628 1.930 1.922 1.930 1.870 1.937 4,464,045 1.9097 0.39%
2022-01-06 0 2.580 2.570 2.580 2.520 2.610 1,782,076 4,592,572 2.5771 1.922 1.915 1.922 1.878 1.945 2,391,564 1.9203 0.00%
2022-01-05 0 2.580 2.580 2.590 2.560 2.800 2,603,000 6,835,150 2.6259 1.922 1.922 1.930 1.908 2.086 3,493,252 1.9567 -5.15%
2022-01-04 0 2.720 2.700 2.720 2.580 2.830 3,289,000 9,048,100 2.7510 2.027 2.012 2.027 1.922 2.109 4,413,871 2.0499 5.84%
2022-01-03 0 2.570 2.550 2.570 2.500 2.910 2,648,000 6,821,460 2.5761 1.915 1.900 1.915 1.863 2.168 3,553,643 1.9196 -11.07%
2021-12-31 0 2.890 2.890 2.900 2.780 2.940 1,158,000 3,306,440 2.8553 2.153 2.153 2.161 2.072 2.191 1,554,048 2.1276 -0.34%
2021-12-30 0 2.900 2.880 2.900 2.830 2.960 914,832 2,636,957 2.8824 2.161 2.146 2.161 2.109 2.206 1,227,714 2.1479 0.35%
2021-12-29 0 2.890 2.860 2.890 2.850 2.990 311,000 900,220 2.8946 2.153 2.131 2.153 2.124 2.228 417,365 2.1569 -2.36%
2021-12-28 0 2.960 2.940 2.960 2.900 3.020 1,626,000 4,833,070 2.9724 2.206 2.191 2.206 2.161 2.250 2,182,108 2.2149 0.34%
2021-12-24 0 2.950 2.920 2.950 2.880 3.050 506,077 1,487,657 2.9396 2.198 2.176 2.198 2.146 2.273 679,160 2.1904 -1.34%
2021-12-23 0 2.990 2.970 2.990 2.890 3.050 1,749,000 5,214,630 2.9815 2.228 2.213 2.228 2.153 2.273 2,347,176 2.2217 2.05%
2021-12-22 0 2.930 2.900 2.930 2.850 2.940 1,479,200 4,296,814 2.9048 2.183 2.161 2.183 2.124 2.191 1,985,101 2.1645 1.74%
2021-12-21 0 2.880 2.860 2.880 2.780 2.900 2,419,000 6,884,470 2.8460 2.146 2.131 2.146 2.072 2.161 3,246,323 2.1207 3.60%
2021-12-20 0 2.780 2.780 2.810 2.780 2.950 2,238,004 6,343,254 2.8343 2.072 2.072 2.094 2.072 2.198 3,003,424 2.1120 -6.40%
2021-12-17 0 2.970 2.950 2.970 2.940 3.050 1,451,000 4,327,780 2.9826 2.213 2.198 2.213 2.191 2.273 1,947,257 2.2225 -2.62%
2021-12-16 0 3.050 3.050 3.060 2.980 3.100 1,625,000 4,931,700 3.0349 2.273 2.273 2.280 2.221 2.310 2,180,766 2.2615 2.35%
2021-12-15 0 2.980 2.960 2.980 2.950 3.100 1,305,538 3,942,236 3.0196 2.221 2.206 2.221 2.198 2.310 1,752,045 2.2501 0.00%
2021-12-14 0 2.980 2.970 2.980 2.960 3.210 7,645,000 23,273,770 3.0443 2.221 2.213 2.221 2.206 2.392 10,259,668 2.2685 -8.31%
2021-12-13 0 3.250 3.240 3.250 3.230 3.500 2,775,000 9,230,760 3.3264 2.422 2.414 2.422 2.407 2.608 3,724,078 2.4787 -5.52%
2021-12-10 0 3.440 3.430 3.440 3.410 3.600 749,000 2,618,430 3.4959 2.563 2.556 2.563 2.541 2.683 1,005,166 2.6050 -3.91%
2021-12-09 0 3.580 3.570 3.580 3.520 3.600 2,175,000 7,772,200 3.5734 2.668 2.660 2.668 2.623 2.683 2,918,872 2.6627 2.58%
2021-12-08 0 3.490 3.480 3.490 3.440 3.590 1,028,538 3,572,949 3.4738 2.601 2.593 2.601 2.563 2.675 1,380,308 2.5885 -0.57%
2021-12-07 0 3.510 3.510 3.520 3.320 3.530 1,968,061 6,824,499 3.4676 2.615 2.615 2.623 2.474 2.630 2,641,158 2.5839 5.72%
2021-12-06 0 3.320 3.320 3.330 3.320 3.540 2,756,077 9,514,362 3.4521 2.474 2.474 2.481 2.474 2.638 3,698,683 2.5724 -3.21%
2021-12-03 0 3.430 3.430 3.440 3.370 3.540 1,487,806 5,108,234 3.4334 2.556 2.556 2.563 2.511 2.638 1,996,651 2.5584 -0.87%
2021-12-02 0 3.460 3.460 3.480 3.460 3.580 2,854,000 10,125,450 3.5478 2.578 2.578 2.593 2.578 2.668 3,830,097 2.6437 -3.35%
2021-12-01 0 3.580 3.550 3.580 3.420 3.630 2,391,000 8,522,560 3.5644 2.668 2.645 2.668 2.548 2.705 3,208,746 2.6560 3.77%
2021-11-30 0 3.450 3.430 3.450 3.390 3.570 2,479,000 8,571,860 3.4578 2.571 2.556 2.571 2.526 2.660 3,326,843 2.5766 -1.15%
2021-11-29 0 3.490 3.450 3.490 3.450 3.580 1,187,586 4,156,237 3.4997 2.601 2.571 2.601 2.571 2.668 1,593,752 2.6078 -1.69%
2021-11-26 0 3.550 3.550 3.560 3.550 3.770 621,205 2,241,243 3.6079 2.645 2.645 2.653 2.645 2.809 833,663 2.6884 -4.57%
2021-11-25 0 3.720 3.720 3.730 3.710 3.810 531,869 1,995,037 3.7510 2.772 2.772 2.779 2.765 2.839 713,774 2.7951 -0.80%
2021-11-24 0 3.750 3.740 3.750 3.670 3.820 929,000 3,460,360 3.7248 2.794 2.787 2.794 2.735 2.846 1,246,727 2.7756 -0.79%
2021-11-23 0 3.780 3.760 3.780 3.620 3.780 2,204,000 8,207,000 3.7237 2.817 2.802 2.817 2.697 2.817 2,957,790 2.7747 4.13%
2021-11-22 0 3.630 3.610 3.630 3.600 3.780 2,850,636 10,479,911 3.6763 2.705 2.690 2.705 2.683 2.817 3,825,582 2.7394 0.55%
2021-11-19 0 3.610 3.570 3.610 3.380 3.650 2,652,000 9,421,050 3.5524 2.690 2.660 2.690 2.519 2.720 3,559,011 2.6471 3.44%
2021-11-18 0 3.490 3.480 3.490 3.490 3.700 1,390,923 4,912,734 3.5320 2.601 2.593 2.601 2.601 2.757 1,866,633 2.6319 -5.42%
2021-11-17 0 3.690 3.690 3.700 3.610 3.720 2,732,469 10,086,833 3.6915 2.750 2.750 2.757 2.690 2.772 3,667,001 2.7507 -1.07%
2021-11-16 0 3.730 3.720 3.730 3.590 3.780 1,633,556 6,094,003 3.7305 2.779 2.772 2.779 2.675 2.817 2,192,249 2.7798 1.08%
2021-11-15 0 3.690 3.680 3.690 3.630 3.740 2,724,000 10,063,920 3.6945 2.750 2.742 2.750 2.705 2.787 3,655,636 2.7530 -2.89%
2021-11-12 0 3.800 3.770 3.800 3.580 3.830 2,267,000 8,427,880 3.7176 2.832 2.809 2.832 2.668 2.854 3,042,337 2.7702 3.83%
2021-11-11 0 3.660 3.640 3.660 3.480 3.670 2,395,100 8,560,620 3.5742 2.727 2.712 2.727 2.593 2.735 3,214,248 2.6633 5.17%
2021-11-10 0 3.480 3.460 3.480 3.210 3.480 2,431,385 8,125,712 3.3420 2.593 2.578 2.593 2.392 2.593 3,262,943 2.4903 4.82%
2021-11-09 0 3.320 3.300 3.320 3.220 3.400 2,380,770 7,823,527 3.2861 2.474 2.459 2.474 2.399 2.534 3,195,017 2.4487 0.00%
2021-11-08 0 3.320 3.290 3.320 3.250 3.400 1,796,000 5,934,240 3.3041 2.474 2.452 2.474 2.422 2.534 2,410,250 2.4621 0.00%
2021-11-05 0 3.320 3.320 3.330 3.280 3.460 3,831,061 12,847,445 3.3535 2.474 2.474 2.481 2.444 2.578 5,141,323 2.4989 -5.68%
2021-11-04 0 3.520 3.510 3.520 3.490 3.740 2,140,000 7,617,620 3.5596 2.623 2.615 2.623 2.601 2.787 2,871,902 2.6525 -3.03%
2021-11-03 0 3.630 3.630 3.640 3.600 3.750 2,885,000 10,504,730 3.6412 2.705 2.705 2.712 2.683 2.794 3,871,699 2.7132 -2.68%
2021-11-02 0 3.730 3.700 3.730 3.640 3.830 3,613,769 13,321,915 3.6864 2.779 2.757 2.779 2.712 2.854 4,849,715 2.7469 1.08%
2021-11-01 0 3.690 3.690 3.710 3.560 3.710 1,889,997 6,908,866 3.6555 2.750 2.750 2.765 2.653 2.765 2,536,395 2.7239 0.54%
2021-10-29 0 3.670 3.660 3.670 3.650 3.740 2,998,538 11,118,989 3.7081 2.735 2.727 2.735 2.720 2.787 4,024,068 2.7631 -2.39%
2021-10-28 0 3.760 3.750 3.760 3.730 3.920 1,593,370 6,041,998 3.7920 2.802 2.794 2.802 2.779 2.921 2,138,319 2.8256 -4.08%
2021-10-27 0 3.920 3.880 3.920 3.870 3.950 3,657,231 14,287,819 3.9067 2.921 2.891 2.921 2.884 2.943 4,908,041 2.9111 -0.76%
2021-10-26 0 3.950 3.920 3.950 3.900 4.070 1,720,000 6,769,210 3.9356 2.943 2.921 2.943 2.906 3.033 2,308,257 2.9326 -1.50%
2021-10-25 0 4.010 4.010 4.030 4.000 4.230 1,959,119 7,982,200 4.0744 2.988 2.988 3.003 2.981 3.152 2,629,158 3.0360 -4.98%
2021-10-22 0 4.220 4.220 4.240 4.190 4.400 3,467,400 14,842,104 4.2805 3.145 3.145 3.159 3.122 3.279 4,653,286 3.1896 0.00%
2021-10-21 0 4.220 4.200 4.220 4.030 4.230 5,284,846 22,091,203 4.1801 3.145 3.130 3.145 3.003 3.152 7,092,317 3.1148 3.69%
2021-10-20 0 4.070 4.060 4.070 4.020 4.200 1,529,538 6,241,361 4.0806 3.033 3.025 3.033 2.996 3.130 2,052,656 3.0406 0.00%
2021-10-19 0 4.070 4.060 4.070 4.020 4.090 1,160,846 4,705,327 4.0534 3.033 3.025 3.033 2.996 3.048 1,557,867 3.0204 0.74%
2021-10-18 0 4.040 4.040 4.060 3.910 4.060 2,644,000 10,560,630 3.9942 3.010 3.010 3.025 2.914 3.025 3,548,275 2.9763 2.28%
2021-10-15 0 3.950 3.940 3.950 3.880 4.100 2,830,000 11,150,110 3.9400 2.943 2.936 2.943 2.891 3.055 3,797,889 2.9359 -1.74%
2021-10-12 0 4.020 4.010 4.020 3.900 4.120 2,708,100 10,951,520 4.0440 2.996 2.988 2.996 2.906 3.070 3,634,298 3.0134 2.81%
2021-10-11 0 3.910 3.900 3.910 3.790 3.970 4,776,000 18,361,320 3.8445 2.914 2.906 2.914 2.824 2.958 6,409,440 2.8647 0.26%
2021-10-08 0 3.900 3.900 3.910 3.860 4.000 2,196,252 8,596,947 3.9144 2.906 2.906 2.914 2.876 2.981 2,947,392 2.9168 -1.76%
2021-10-07 0 3.970 3.970 3.980 3.860 3.990 4,462,538 17,567,979 3.9368 2.958 2.958 2.966 2.876 2.973 5,988,771 2.9335 4.47%
2021-10-06 0 3.800 3.800 3.810 3.760 4.000 2,625,166 10,005,669 3.8114 2.832 2.832 2.839 2.802 2.981 3,522,999 2.8401 -3.55%
2021-10-05 0 3.940 3.940 3.950 3.900 4.180 4,313,076 17,043,124 3.9515 2.936 2.936 2.943 2.906 3.115 5,788,192 2.9445 -6.19%
2021-10-04 0 4.200 4.190 4.200 3.900 4.230 4,619,384 19,138,730 4.1431 3.130 3.122 3.130 2.906 3.152 6,199,260 3.0873 5.00%
2021-09-30 0 4.000 3.990 4.000 3.900 4.060 5,872,000 23,332,690 3.9736 2.981 2.973 2.981 2.906 3.025 7,880,284 2.9609 0.00%
2021-09-29 0 4.000 3.980 4.000 3.870 4.050 2,492,222 9,841,599 3.9489 2.981 2.966 2.981 2.884 3.018 3,344,587 2.9425 0.00%
2021-09-28 0 4.000 3.980 4.000 3.860 4.050 5,524,638 21,963,988 3.9756 2.981 2.966 2.981 2.876 3.018 7,414,120 2.9625 5.82%
2021-09-27 0 3.780 3.750 3.780 3.740 4.070 3,015,000 11,497,650 3.8135 2.817 2.794 2.817 2.787 3.033 4,046,161 2.8416 -5.03%
2021-09-24 0 3.980 3.970 3.980 3.840 4.020 3,102,922 12,304,275 3.9654 2.966 2.958 2.966 2.861 2.996 4,164,153 2.9548 1.02%
2021-09-23 0 3.940 3.930 3.940 3.790 3.990 4,666,161 18,250,992 3.9114 2.936 2.928 2.936 2.824 2.973 6,262,035 2.9145 7.07%
2021-09-21 0 3.680 3.660 3.680 3.500 3.720 7,936,353 28,714,280 3.6181 2.742 2.727 2.742 2.608 2.772 10,650,666 2.6960 1.66%
2021-09-20 0 3.620 3.600 3.620 3.490 3.980 2,686,538 9,684,238 3.6047 2.697 2.683 2.697 2.601 2.966 3,605,361 2.6861 -6.46%
2021-09-17 0 3.870 3.870 3.880 3.810 3.940 2,357,000 9,108,000 3.8642 2.884 2.884 2.891 2.839 2.936 3,163,118 2.8794 0.78%
2021-09-16 0 3.840 3.820 3.840 3.760 3.960 6,421,230 24,598,940 3.8309 2.861 2.846 2.861 2.802 2.951 8,617,356 2.8546 -2.78%
2021-09-15 0 3.950 3.940 3.950 3.900 4.120 4,353,538 17,324,968 3.9795 2.943 2.936 2.943 2.906 3.070 5,842,492 2.9653 -2.71%
2021-09-14 0 4.060 4.050 4.060 4.060 4.300 4,829,000 20,168,300 4.1765 3.025 3.018 3.025 3.025 3.204 6,480,567 3.1121 -4.25%
2021-09-13 0 4.240 4.230 4.240 4.230 4.370 3,420,262 14,602,278 4.2693 3.159 3.152 3.159 3.152 3.256 4,590,026 3.1813 -2.97%
2021-09-10 0 4.370 4.370 4.390 4.210 4.390 6,541,308 28,065,441 4.2905 3.256 3.256 3.271 3.137 3.271 8,778,502 3.1971 2.10%
2021-09-09 0 4.280 4.270 4.280 4.270 4.520 5,569,807 24,283,788 4.3599 3.189 3.182 3.189 3.182 3.368 7,474,737 3.2488 -5.52%
2021-09-08 0 4.530 4.520 4.530 4.490 4.680 3,938,000 17,836,999 4.5295 3.376 3.368 3.376 3.346 3.487 5,284,836 3.3751 -1.74%
2021-09-07 0 4.610 4.610 4.620 4.600 4.760 5,434,827 25,250,317 4.6460 3.435 3.435 3.443 3.428 3.547 7,293,593 3.4620 -3.15%
2021-09-06 0 4.760 4.750 4.760 4.730 4.830 2,414,077 11,468,222 4.7506 3.547 3.539 3.547 3.525 3.599 3,239,716 3.5399 -1.45%
2021-09-03 0 4.830 4.820 4.830 4.780 4.910 3,145,230 15,190,426 4.8297 3.599 3.592 3.599 3.562 3.659 4,220,931 3.5988 -0.82%
2021-09-02 0 4.870 4.870 4.880 4.860 4.990 2,560,420 12,549,123 4.9012 3.629 3.629 3.636 3.621 3.718 3,436,110 3.6521 0.21%
2021-09-01 0 4.860 4.860 4.870 4.820 4.980 2,080,077 10,205,323 4.9062 3.621 3.621 3.629 3.592 3.711 2,791,484 3.6559 -0.41%
2021-08-31 0 4.880 4.880 4.890 4.610 5.010 11,370,000 55,115,380 4.8474 3.636 3.636 3.644 3.435 3.733 15,258,655 3.6121 3.83%
2021-08-30 0 4.700 4.690 4.700 4.640 4.840 6,732,769 31,697,985 4.7080 3.502 3.495 3.502 3.457 3.607 9,035,444 3.5082 -1.67%
2021-08-27 0 4.780 4.780 4.790 4.760 4.980 4,937,000 23,846,040 4.8301 3.562 3.562 3.569 3.547 3.711 6,625,504 3.5991 -3.24%
2021-08-26 0 4.940 4.930 4.940 4.860 5.140 4,003,000 19,799,811 4.9462 3.681 3.674 3.681 3.621 3.830 5,372,067 3.6857 -1.79%
2021-08-25 0 5.030 5.020 5.030 4.960 5.240 4,009,000 20,337,835 5.0730 3.748 3.741 3.748 3.696 3.905 5,380,119 3.7802 1.00%
2021-08-24 0 4.980 4.970 4.980 4.850 5.030 4,007,000 19,742,720 4.9271 3.711 3.703 3.711 3.614 3.748 5,377,435 3.6714 3.53%
2021-08-23 0 4.810 4.810 4.830 4.720 4.920 2,670,861 12,888,631 4.8256 3.584 3.584 3.599 3.517 3.666 3,584,323 3.5958 1.69%
2021-08-20 0 4.730 4.720 4.730 4.640 4.900 5,513,856 26,125,174 4.7381 3.525 3.517 3.525 3.457 3.651 7,399,651 3.5306 -2.87%
2021-08-19 0 4.870 4.870 4.880 4.840 5.120 4,374,769 21,613,416 4.9405 3.629 3.629 3.636 3.607 3.815 5,870,984 3.6814 -4.70%
2021-08-18 0 5.110 5.110 5.190 5.020 5.250 5,908,100 30,435,034 5.1514 3.808 3.808 3.867 3.741 3.912 7,928,730 3.8386 1.39%
2021-08-17 0 5.040 5.030 5.040 5.030 5.250 2,611,000 13,414,075 5.1375 3.756 3.748 3.756 3.748 3.912 3,503,988 3.8282 -2.70%
2021-08-16 0 5.180 5.160 5.180 5.110 5.350 1,920,541 9,958,715 5.1854 3.860 3.845 3.860 3.808 3.987 2,577,385 3.8639 -1.33%
2021-08-13 0 5.250 5.240 5.250 5.130 5.400 4,048,000 21,297,760 5.2613 3.912 3.905 3.912 3.823 4.024 5,432,457 3.9205 0.38%
2021-08-12 0 5.230 5.230 5.240 5.110 5.430 6,358,969 33,722,746 5.3032 3.897 3.897 3.905 3.808 4.046 8,533,801 3.9517 -2.79%
2021-08-11 0 5.380 5.360 5.380 5.240 5.530 5,921,000 31,973,590 5.4000 4.009 3.994 4.009 3.905 4.121 7,946,042 4.0238 3.07%
2021-08-10 0 5.220 5.210 5.220 5.020 5.220 3,217,200 16,489,036 5.1253 3.890 3.882 3.890 3.741 3.890 4,317,515 3.8191 3.16%
2021-08-09 0 5.060 5.060 5.080 4.900 5.100 2,971,769 14,978,900 5.0404 3.770 3.770 3.785 3.651 3.800 3,988,144 3.7559 1.40%
2021-08-06 0 4.990 4.990 5.000 4.980 5.060 3,132,197 15,699,818 5.0124 3.718 3.718 3.726 3.711 3.770 4,203,440 3.7350 -1.77%
2021-08-05 0 5.080 5.080 5.110 4.980 5.280 6,903,257 35,367,860 5.1234 3.785 3.785 3.808 3.711 3.934 9,264,241 3.8177 -2.50%
2021-08-04 0 5.210 5.200 5.210 5.060 5.290 3,667,000 19,083,140 5.2040 3.882 3.875 3.882 3.770 3.942 4,921,151 3.8778 2.56%
2021-08-03 0 5.080 5.070 5.080 5.050 5.230 2,100,846 10,705,916 5.0960 3.785 3.778 3.785 3.763 3.897 2,819,357 3.7973 -2.87%
2021-08-02 0 5.230 5.210 5.230 4.980 5.290 5,605,000 29,074,529 5.1872 3.897 3.882 3.897 3.711 3.942 7,521,967 3.8653 0.58%
2021-07-30 0 5.200 5.190 5.200 5.000 5.260 6,509,538 33,169,883 5.0956 3.875 3.867 3.875 3.726 3.919 8,735,866 3.7970 -1.52%
2021-07-29 0 5.280 5.260 5.280 5.240 5.520 6,163,000 32,746,680 5.3134 3.934 3.919 3.934 3.905 4.113 8,270,808 3.9593 0.57%
2021-07-28 0 5.250 5.240 5.250 4.770 5.250 10,056,000 50,503,436 5.0222 3.912 3.905 3.912 3.554 3.912 13,495,254 3.7423 10.99%
2021-07-27 0 4.730 4.720 4.730 4.630 5.190 12,959,000 63,232,630 4.8794 3.525 3.517 3.525 3.450 3.867 17,391,109 3.6359 -9.04%
2021-07-26 0 5.200 5.200 5.210 5.000 5.750 17,982,000 93,423,140 5.1954 3.875 3.875 3.882 3.726 4.285 24,132,026 3.8713 -11.11%
2021-07-23 0 5.850 5.840 5.850 5.810 6.020 3,798,000 22,502,980 5.9250 4.359 4.352 4.359 4.329 4.486 5,096,955 4.4150 -2.01%
2021-07-22 0 5.970 5.950 5.970 5.800 6.050 2,609,000 15,537,960 5.9555 4.449 4.434 4.449 4.322 4.508 3,501,304 4.4378 1.70%
2021-07-21 0 5.870 5.860 5.870 5.830 6.010 2,984,000 17,609,200 5.9012 4.374 4.367 4.374 4.344 4.478 4,004,558 4.3973 0.17%
2021-07-20 0 5.860 5.850 5.870 5.760 6.000 4,898,000 28,573,900 5.8338 4.367 4.359 4.374 4.292 4.471 6,573,166 4.3471 -2.66%
2021-07-19 0 6.020 6.020 6.030 5.940 6.250 4,463,706 26,903,766 6.0272 4.486 4.486 4.493 4.426 4.657 5,990,339 4.4912 -2.75%
2021-07-16 0 6.190 6.170 6.190 6.150 6.400 3,315,008 20,637,870 6.2256 4.612 4.598 4.612 4.583 4.769 4,448,774 4.6390 -1.43%
2021-07-15 0 6.280 6.260 6.280 6.200 6.400 4,819,000 30,219,950 6.2710 4.680 4.665 4.680 4.620 4.769 6,467,147 4.6728 -1.10%
2021-07-14 0 6.350 6.310 6.350 6.280 6.630 4,860,926 31,247,391 6.4283 4.732 4.702 4.732 4.680 4.940 6,523,412 4.7900 -0.78%
2021-07-13 0 6.400 6.390 6.400 6.350 6.470 3,546,819 22,686,716 6.3964 4.769 4.762 4.769 4.732 4.821 4,759,867 4.7662 -0.31%
2021-07-12 0 6.420 6.400 6.420 6.330 6.590 3,120,168 19,998,415 6.4094 4.784 4.769 4.784 4.717 4.911 4,187,297 4.7760 0.00%
2021-07-09 0 6.420 6.400 6.420 6.150 6.450 5,745,417 36,244,996 6.3085 4.784 4.769 4.784 4.583 4.806 7,710,408 4.7008 3.05%
2021-07-08 0 6.230 6.220 6.230 6.160 6.490 6,542,318 40,715,629 6.2234 4.642 4.635 4.642 4.590 4.836 8,779,857 4.6374 -2.50%
2021-07-07 0 6.390 6.380 6.390 6.350 6.700 6,075,000 39,305,340 6.4700 4.762 4.754 4.762 4.732 4.993 8,152,712 4.8211 -4.20%
2021-07-06 0 6.670 6.660 6.670 6.260 6.680 7,021,154 45,143,001 6.4296 4.970 4.963 4.970 4.665 4.978 9,422,460 4.7910 4.87%
2021-07-05 0 6.360 6.350 6.360 6.310 6.630 5,243,729 33,665,916 6.4202 4.739 4.732 4.739 4.702 4.940 7,037,137 4.7840 -1.40%
2021-07-02 0 6.450 6.450 6.460 6.370 6.700 7,832,166 50,605,337 6.4612 4.806 4.806 4.814 4.747 4.993 10,510,846 4.8146 -3.15%
2021-06-30 0 6.660 6.650 6.660 6.580 7.160 10,047,596 68,607,382 6.8282 4.963 4.955 4.963 4.903 5.335 13,483,976 5.0881 -1.91%
2021-06-29 0 6.790 6.790 6.800 6.580 7.000 10,429,000 70,298,600 6.7407 5.060 5.060 5.067 4.903 5.216 13,995,824 5.0228 -1.74%
2021-06-28 0 6.910 6.910 6.920 6.500 7.050 10,993,131 75,428,541 6.8614 5.149 5.149 5.156 4.843 5.253 14,752,893 5.1128 7.13%
2021-06-25 0 6.450 6.440 6.450 6.370 6.700 9,294,125 60,773,951 6.5390 4.806 4.799 4.806 4.747 4.993 12,472,810 4.8725 -3.15%
2021-06-24 0 6.660 6.640 6.660 6.070 6.660 15,142,231 97,835,452 6.4611 4.963 4.948 4.963 4.523 4.963 20,321,028 4.8145 7.94%
2021-06-23 0 6.170 6.150 6.170 6.020 6.330 8,561,000 53,015,473 6.1927 4.598 4.583 4.598 4.486 4.717 11,488,949 4.6145 2.49%
2021-06-22 0 6.020 6.010 6.020 5.670 6.110 5,419,169 32,265,314 5.9539 4.486 4.478 4.486 4.225 4.553 7,272,580 4.4366 5.24%
2021-06-21 0 5.720 5.720 5.730 5.690 5.880 4,003,000 23,106,260 5.7722 4.262 4.262 4.270 4.240 4.381 5,372,067 4.3012 -1.89%
2021-06-18 0 5.830 5.800 5.830 5.700 6.070 7,082,000 41,088,980 5.8019 4.344 4.322 4.344 4.247 4.523 9,504,116 4.3233 -2.18%
2021-06-17 0 5.960 5.940 5.970 5.830 6.120 4,060,923 24,202,154 5.9598 4.441 4.426 4.449 4.344 4.560 5,449,800 4.4409 0.17%
2021-06-16 0 5.950 5.940 5.950 5.930 6.190 5,269,153 31,781,922 6.0317 4.434 4.426 4.434 4.419 4.612 7,071,257 4.4945 -4.49%
2021-06-15 0 6.230 6.210 6.230 6.160 6.490 4,009,410 24,998,018 6.2348 4.642 4.627 4.642 4.590 4.836 5,380,669 4.6459 -2.35%
2021-06-11 0 6.380 6.370 6.380 6.310 6.700 6,194,692 39,979,809 6.4539 4.754 4.747 4.754 4.702 4.993 8,313,339 4.8091 -1.85%
2021-06-10 0 6.500 6.500 6.510 6.480 6.700 5,524,554 36,271,485 6.5655 4.843 4.843 4.851 4.829 4.993 7,414,007 4.8923 -1.22%
2021-06-09 0 6.580 6.580 6.590 6.280 6.790 18,173,845 120,153,986 6.6114 4.903 4.903 4.911 4.680 5.060 24,389,484 4.9265 4.94%
2021-06-08 0 6.270 6.270 6.280 5.940 6.400 12,987,880 81,192,701 6.2514 4.672 4.672 4.680 4.426 4.769 17,429,867 4.6583 6.09%
2021-06-07 0 5.910 5.900 5.910 5.560 6.060 9,398,740 55,039,082 5.8560 4.404 4.396 4.404 4.143 4.516 12,613,204 4.3636 4.97%
2021-06-04 0 5.630 5.620 5.630 5.620 5.790 2,932,154 16,608,773 5.6644 4.195 4.188 4.195 4.188 4.314 3,934,980 4.2208 -2.76%
2021-06-03 0 5.790 5.780 5.790 5.730 5.950 3,660,154 21,294,975 5.8181 4.314 4.307 4.314 4.270 4.434 4,911,964 4.3353 -2.53%
2021-06-02 0 5.940 5.930 5.940 5.920 6.270 6,256,538 37,760,187 6.0353 4.426 4.419 4.426 4.411 4.672 8,396,337 4.4972 -2.94%
2021-06-01 0 6.120 6.110 6.120 6.080 6.330 5,379,570 33,112,063 6.1552 4.560 4.553 4.560 4.531 4.717 7,219,437 4.5865 -3.47%
2021-05-31 0 6.340 6.330 6.340 5.910 6.340 11,417,769 70,984,627 6.2170 4.724 4.717 4.724 4.404 4.724 15,322,762 4.6326 6.55%
2021-05-28 0 5.950 5.940 5.950 5.950 6.410 9,246,520 56,594,196 6.1206 4.434 4.426 4.434 4.434 4.776 12,408,924 4.5608 -6.00%
2021-05-27 0 6.330 6.290 6.330 5.910 6.330 14,332,863 88,353,920 6.1644 4.717 4.687 4.717 4.404 4.717 19,234,847 4.5934 6.75%
2021-05-26 0 5.930 5.930 5.940 5.690 6.020 7,793,288 45,998,958 5.9024 4.419 4.419 4.426 4.240 4.486 10,458,671 4.3982 2.07%
2021-05-25 0 5.810 5.810 5.820 5.670 5.950 4,810,000 27,659,323 5.7504 4.329 4.329 4.337 4.225 4.434 6,455,069 4.2849 -1.69%
2021-05-24 0 5.910 5.910 5.920 5.450 5.930 11,620,524 66,725,159 5.7420 4.404 4.404 4.411 4.061 4.419 15,594,861 4.2787 9.15%
2021-05-21 0 5.500 5.450 5.500 5.440 5.580 3,345,000 18,445,412 5.5143 4.035 3.998 4.035 3.991 4.093 4,559,910 4.0451 1.85%
2021-05-20 0 5.400 5.380 5.400 5.350 5.630 7,660,558 41,571,977 5.4268 3.961 3.947 3.961 3.925 4.130 10,442,886 3.9809 -4.09%
2021-05-18 0 5.630 5.620 5.630 5.330 5.780 12,009,000 67,617,590 5.6306 4.130 4.123 4.130 3.910 4.240 16,370,690 4.1304 7.24%
2021-05-17 0 5.250 5.240 5.250 5.180 5.280 5,232,614 27,333,259 5.2236 3.851 3.844 3.851 3.800 3.873 7,133,108 3.8319 1.74%
2021-05-14 0 5.160 5.150 5.160 4.890 5.160 5,116,292 25,699,232 5.0230 3.785 3.778 3.785 3.587 3.785 6,974,538 3.6847 2.79%
2021-05-13 0 5.020 5.010 5.020 4.950 5.100 3,637,374 18,310,060 5.0339 3.683 3.675 3.683 3.631 3.741 4,958,475 3.6927 -1.95%
2021-05-12 0 5.120 5.120 5.140 5.020 5.400 8,236,587 42,343,957 5.1410 3.756 3.756 3.771 3.683 3.961 11,228,130 3.7712 -2.85%
2021-05-11 0 5.270 5.270 5.280 5.250 5.600 8,372,000 44,536,710 5.3197 3.866 3.866 3.873 3.851 4.108 11,412,725 3.9024 -6.23%
2021-05-10 0 5.620 5.610 5.620 5.600 5.760 2,868,753 16,175,713 5.6386 4.123 4.115 4.123 4.108 4.225 3,910,689 4.1363 -1.06%
2021-05-07 0 5.680 5.680 5.710 5.660 5.810 3,177,326 18,179,851 5.7217 4.167 4.167 4.189 4.152 4.262 4,331,336 4.1973 -0.53%
2021-05-06 0 5.710 5.710 5.720 5.680 5.860 3,252,000 18,625,850 5.7275 4.189 4.189 4.196 4.167 4.299 4,433,132 4.2015 -1.55%
2021-05-05 0 5.800 5.780 5.800 5.700 5.950 3,087,557 18,032,748 5.8405 4.255 4.240 4.255 4.181 4.365 4,208,963 4.2844 0.35%
2021-05-04 0 5.780 5.780 5.790 5.690 5.800 2,110,000 12,130,940 5.7493 4.240 4.240 4.247 4.174 4.255 2,876,356 4.2175 1.58%
2021-05-03 0 5.690 5.690 5.700 5.650 5.960 5,231,000 29,881,480 5.7124 4.174 4.174 4.181 4.145 4.372 7,130,908 4.1904 -4.85%
2021-04-30 0 5.980 5.970 5.990 5.960 6.280 5,117,000 30,897,720 6.0382 4.387 4.379 4.394 4.372 4.607 6,975,503 4.4295 -5.23%
2021-04-29 0 6.310 6.300 6.310 5.880 6.320 9,787,039 60,858,820 6.2183 4.629 4.621 4.629 4.313 4.636 13,341,708 4.5615 6.41%
2021-04-28 0 5.930 5.910 5.930 5.780 5.940 3,084,615 18,044,723 5.8499 4.350 4.335 4.350 4.240 4.357 4,204,952 4.2913 0.85%
2021-04-27 0 5.880 5.880 5.890 5.830 5.960 1,528,000 8,999,440 5.8897 4.313 4.313 4.321 4.277 4.372 2,082,972 4.3205 0.51%
2021-04-26 0 5.850 5.830 5.850 5.810 6.040 2,170,000 12,859,992 5.9263 4.291 4.277 4.291 4.262 4.431 2,958,148 4.3473 -0.51%
2021-04-23 0 5.880 5.880 5.900 5.850 5.980 1,471,461 8,696,358 5.9100 4.313 4.313 4.328 4.291 4.387 2,005,898 4.3354 -0.17%
2021-04-22 0 5.890 5.880 5.890 5.840 5.970 1,709,231 10,076,596 5.8954 4.321 4.313 4.321 4.284 4.379 2,330,027 4.3247 0.34%
2021-04-21 0 5.870 5.870 5.880 5.840 5.960 1,228,845 7,253,734 5.9029 4.306 4.306 4.313 4.284 4.372 1,675,164 4.3302 -1.68%
2021-04-20 0 5.970 5.970 5.980 5.850 6.060 2,493,798 14,940,227 5.9910 4.379 4.379 4.387 4.291 4.445 3,399,550 4.3948 1.02%
2021-04-19 0 5.910 5.900 5.910 5.800 5.960 2,074,414 12,229,981 5.8956 4.335 4.328 4.335 4.255 4.372 2,827,845 4.3248 0.34%
2021-04-16 0 5.890 5.890 5.900 5.600 5.900 4,116,370 23,842,273 5.7921 4.321 4.321 4.328 4.108 4.328 5,611,443 4.2489 2.43%
2021-04-15 0 5.750 5.750 5.760 5.540 5.810 4,626,000 26,395,428 5.7059 4.218 4.218 4.225 4.064 4.262 6,306,171 4.1857 2.31%
2021-04-14 0 5.620 5.610 5.620 5.600 5.880 5,787,890 32,820,923 5.6706 4.123 4.115 4.123 4.108 4.313 7,890,062 4.1598 -1.40%
2021-04-13 0 5.700 5.700 5.710 5.650 5.860 2,130,537 12,232,724 5.7416 4.181 4.181 4.189 4.145 4.299 2,904,352 4.2119 -0.87%
2021-04-12 0 5.750 5.750 5.760 5.730 6.140 3,828,169 22,250,253 5.8122 4.218 4.218 4.225 4.203 4.504 5,218,567 4.2637 -4.33%
2021-04-09 0 6.010 6.010 6.030 5.990 6.250 3,853,384 23,532,080 6.1069 4.409 4.409 4.423 4.394 4.585 5,252,940 4.4798 -1.64%
2021-04-08 0 6.110 6.100 6.110 6.070 6.250 2,248,539 13,795,054 6.1351 4.482 4.475 4.482 4.453 4.585 3,065,212 4.5005 -0.49%
2021-04-07 0 6.140 6.140 6.150 6.080 6.290 4,483,000 27,624,015 6.1619 4.504 4.504 4.511 4.460 4.614 6,111,233 4.5202 -0.49%
2021-04-01 0 6.170 6.170 6.180 5.950 6.180 4,890,790 29,830,387 6.0993 4.526 4.526 4.533 4.365 4.533 6,667,133 4.4742 5.11%
2021-03-31 0 5.870 5.860 5.870 5.860 6.130 3,781,725 22,468,621 5.9414 4.306 4.299 4.306 4.299 4.497 5,155,254 4.3584 -3.61%
2021-03-30 0 6.090 6.080 6.090 6.030 6.280 4,348,007 26,652,972 6.1299 4.467 4.460 4.467 4.423 4.607 5,927,211 4.4967 -2.25%
2021-03-29 0 6.230 6.200 6.230 5.800 6.420 7,788,153 48,478,400 6.2246 4.570 4.548 4.570 4.255 4.710 10,616,824 4.5662 5.59%
2021-03-26 0 5.900 5.900 5.910 5.720 6.030 5,114,018 30,306,998 5.9263 4.328 4.328 4.335 4.196 4.423 6,971,438 4.3473 3.51%
2021-03-25 0 5.700 5.690 5.700 5.510 5.770 4,362,923 24,735,803 5.6695 4.181 4.174 4.181 4.042 4.233 5,947,544 4.1590 -2.56%
2021-03-24 0 5.850 5.840 5.870 5.820 6.220 5,472,583 32,521,371 5.9426 4.291 4.284 4.306 4.269 4.563 7,460,235 4.3593 -5.34%
2021-03-23 0 6.180 6.180 6.200 6.140 6.620 3,894,000 24,532,190 6.3000 4.533 4.533 4.548 4.504 4.856 5,308,308 4.6215 -4.04%
2021-03-22 0 6.440 6.430 6.440 6.380 6.600 3,874,327 25,066,403 6.4699 4.724 4.717 4.724 4.680 4.842 5,281,489 4.7461 0.31%
2021-03-19 0 6.420 6.420 6.430 6.260 6.520 7,975,785 51,053,400 6.4011 4.710 4.710 4.717 4.592 4.783 10,872,604 4.6956 -1.98%
2021-03-18 0 6.550 6.530 6.550 6.400 6.660 7,996,922 52,609,905 6.5788 4.805 4.790 4.805 4.695 4.886 10,901,418 4.8260 1.71%
2021-03-17 0 6.440 6.430 6.440 6.260 6.450 3,645,000 23,224,150 6.3715 4.724 4.717 4.724 4.592 4.732 4,968,870 4.6739 0.62%
2021-03-16 0 6.400 6.380 6.400 6.140 6.410 3,651,997 22,947,930 6.2837 4.695 4.680 4.695 4.504 4.702 4,978,409 4.6095 1.59%
2021-03-15 0 6.300 6.280 6.300 6.200 6.550 3,869,693 24,480,767 6.3263 4.621 4.607 4.621 4.548 4.805 5,275,172 4.6408 2.11%
2021-03-12 0 6.170 6.150 6.170 5.930 6.360 7,979,230 49,407,283 6.1920 4.526 4.511 4.526 4.350 4.665 10,877,300 4.5422 1.48%
2021-03-11 0 6.080 6.060 6.080 5.820 6.170 7,447,000 44,939,770 6.0346 4.460 4.445 4.460 4.269 4.526 10,151,763 4.4268 4.83%
2021-03-10 0 5.800 5.800 5.810 5.670 5.870 4,331,538 25,035,319 5.7798 4.255 4.255 4.262 4.159 4.306 5,904,760 4.2399 4.69%
2021-03-09 0 5.540 5.500 5.540 5.420 5.850 13,963,846 78,112,852 5.5939 4.064 4.035 4.064 3.976 4.291 19,035,539 4.1035 -1.95%
2021-03-08 0 5.650 5.650 5.660 5.630 6.230 8,558,300 50,109,070 5.8550 4.145 4.145 4.152 4.130 4.570 11,666,689 4.2951 -6.92%
2021-03-05 0 6.070 6.070 6.090 5.850 6.210 5,338,507 32,435,654 6.0758 4.453 4.453 4.467 4.291 4.555 7,277,462 4.4570 -1.94%
2021-03-04 0 6.190 6.170 6.190 6.130 6.590 8,055,551 50,550,716 6.2753 4.541 4.526 4.541 4.497 4.834 10,981,341 4.6033 -5.78%
2021-03-03 0 6.570 6.560 6.570 6.520 6.790 7,032,000 46,423,096 6.6017 4.820 4.812 4.820 4.783 4.981 9,586,035 4.8428 -2.67%
2021-03-02 0 6.750 6.750 6.760 6.700 7.090 6,865,580 47,150,400 6.8676 4.952 4.952 4.959 4.915 5.201 9,359,171 5.0379 -1.60%
2021-03-01 0 6.860 6.860 6.880 6.620 6.920 4,041,000 27,241,030 6.7412 5.032 5.032 5.047 4.856 5.076 5,508,698 4.9451 2.54%
2021-02-26 0 6.690 6.680 6.690 6.610 6.880 6,612,443 44,314,020 6.7016 4.908 4.900 4.908 4.849 5.047 9,014,094 4.9161 -2.90%
2021-02-25 0 6.890 6.890 6.910 6.650 7.110 7,880,385 54,902,428 6.9670 5.054 5.054 5.069 4.878 5.216 10,742,554 5.1107 4.55%
2021-02-24 0 6.590 6.580 6.590 6.450 7.000 12,990,023 86,348,297 6.6473 4.834 4.827 4.834 4.732 5.135 17,708,022 4.8762 -3.09%
2021-02-23 0 6.800 6.800 6.810 6.540 6.870 12,125,154 82,162,931 6.7762 4.988 4.988 4.996 4.798 5.040 16,529,031 4.9708 3.50%
2021-02-22 0 6.570 6.570 6.580 6.560 7.020 8,013,573 53,778,754 6.7110 4.820 4.820 4.827 4.812 5.150 10,924,117 4.9229 -5.74%
2021-02-19 0 6.970 6.960 6.970 6.510 6.980 6,767,142 45,915,285 6.7850 5.113 5.106 5.113 4.776 5.120 9,224,980 4.9773 4.19%
2021-02-18 0 6.690 6.690 6.700 6.600 6.930 14,050,227 94,173,879 6.7027 4.908 4.908 4.915 4.842 5.084 19,153,294 4.9169 -3.04%
2021-02-17 0 6.900 6.890 6.900 6.840 7.120 11,047,326 76,474,338 6.9224 5.062 5.054 5.062 5.018 5.223 15,059,734 5.0781 -3.09%
2021-02-16 0 7.120 7.110 7.120 6.980 7.330 11,591,154 82,171,218 7.0891 5.223 5.216 5.223 5.120 5.377 15,801,081 5.2004 0.85%
2021-02-11 0 7.060 7.060 7.070 7.030 7.200 3,475,000 24,544,400 7.0631 5.179 5.179 5.186 5.157 5.282 4,737,126 5.1813 -1.40%
2021-02-10 0 7.160 7.110 7.160 7.050 7.300 3,088,269 21,968,884 7.1137 5.252 5.216 5.252 5.172 5.355 4,209,934 5.2183 0.42%
2021-02-09 0 7.130 7.120 7.130 7.080 7.230 2,389,653 17,037,762 7.1298 5.230 5.223 5.230 5.194 5.304 3,257,579 5.2302 0.28%
2021-02-08 0 7.110 7.110 7.120 7.100 7.300 2,190,715 15,645,352 7.1417 5.216 5.216 5.223 5.208 5.355 2,986,386 5.2389 -1.39%
2021-02-05 0 7.210 7.200 7.210 7.090 7.240 2,480,664 17,778,816 7.1670 5.289 5.282 5.289 5.201 5.311 3,381,645 5.2574 -0.96%
2021-02-04 0 7.280 7.260 7.280 7.120 7.460 3,249,164 23,479,895 7.2264 5.340 5.326 5.340 5.223 5.472 4,429,266 5.3011 -2.41%
2021-02-03 0 7.460 7.440 7.460 7.280 7.540 4,237,384 31,494,758 7.4326 5.472 5.458 5.472 5.340 5.531 5,776,409 5.4523 0.13%
2021-02-02 0 7.450 7.440 7.450 7.310 7.650 6,020,390 44,787,642 7.4393 5.465 5.458 5.465 5.362 5.612 8,207,006 5.4572 -0.27%
2021-02-01 0 7.470 7.440 7.470 7.400 7.720 6,746,971 50,839,912 7.5352 5.480 5.458 5.480 5.428 5.663 9,197,483 5.5276 5.96%
2021-01-29 0 7.050 7.040 7.050 6.900 7.390 10,147,660 71,950,179 7.0903 5.172 5.164 5.172 5.062 5.421 13,833,308 5.2012 -0.98%
2021-01-28 0 7.120 7.100 7.120 7.070 7.480 6,811,538 49,074,828 7.2047 5.223 5.208 5.223 5.186 5.487 9,285,500 5.2851 -6.56%
2021-01-27 0 7.620 7.610 7.620 7.330 7.850 6,561,035 49,170,244 7.4943 5.590 5.582 5.590 5.377 5.759 8,944,014 5.4976 -2.43%
2021-01-26 0 7.810 7.810 7.850 7.720 8.150 5,356,461 42,007,290 7.8424 5.729 5.729 5.759 5.663 5.979 7,301,937 5.7529 -4.05%
2021-01-25 0 8.140 8.140 8.160 8.010 8.540 8,236,038 67,169,947 8.1556 5.971 5.971 5.986 5.876 6.265 11,227,381 5.9827 -4.24%
2021-01-22 0 8.500 8.500 8.510 8.310 8.770 4,936,714 42,027,077 8.5132 6.235 6.235 6.243 6.096 6.433 6,729,737 6.2450 0.00%
2021-01-21 0 8.500 8.490 8.500 8.160 8.800 8,409,000 71,086,861 8.4537 6.235 6.228 6.235 5.986 6.455 11,463,163 6.2013 -1.62%
2021-01-20 0 8.640 8.630 8.640 7.880 8.690 13,058,692 108,350,025 8.2972 6.338 6.331 6.338 5.781 6.375 17,801,631 6.0865 8.00%
2021-01-19 0 8.000 7.980 8.000 7.500 8.000 14,853,499 116,237,352 7.8256 5.869 5.854 5.869 5.502 5.869 20,248,316 5.7406 7.24%
2021-01-18 0 7.460 7.420 7.460 7.120 7.470 3,895,512 28,681,563 7.3627 5.472 5.443 5.472 5.223 5.480 5,310,369 5.4010 5.07%
2021-01-15 0 7.100 7.100 7.110 6.910 7.220 4,447,461 31,466,257 7.0751 5.208 5.208 5.216 5.069 5.296 6,062,787 5.1901 -0.28%
2021-01-14 0 7.120 7.110 7.120 7.020 7.230 5,384,000 38,122,630 7.0807 5.223 5.216 5.223 5.150 5.304 7,339,478 5.1942 -0.14%
2021-01-13 0 7.130 7.100 7.130 7.010 7.330 5,844,697 41,578,914 7.1140 5.230 5.208 5.230 5.142 5.377 7,967,501 5.2186 -1.38%
2021-01-12 0 7.230 7.230 7.240 7.130 7.650 8,034,289 58,591,934 7.2927 5.304 5.304 5.311 5.230 5.612 10,952,357 5.3497 -4.62%
2021-01-11 0 7.580 7.580 7.610 7.550 8.100 5,815,220 45,346,893 7.7980 5.560 5.560 5.582 5.538 5.942 7,927,318 5.7203 -3.81%
2021-01-08 0 7.880 7.860 7.880 7.650 8.000 6,887,076 54,194,016 7.8689 5.781 5.766 5.781 5.612 5.869 9,388,474 5.7724 -0.63%
2021-01-07 0 7.930 7.900 7.930 7.800 8.320 9,663,215 77,423,493 8.0122 5.817 5.795 5.817 5.722 6.103 13,172,911 5.8775 -0.88%
2021-01-06 0 8.000 7.990 8.010 7.100 8.090 19,354,998 152,108,718 7.8589 5.869 5.861 5.876 5.208 5.935 26,384,767 5.7650 14.12%
2021-01-05 0 7.010 6.990 7.010 6.850 7.040 3,002,308 20,872,676 6.9522 5.142 5.128 5.142 5.025 5.164 4,092,751 5.0999 0.14%
2021-01-04 0 7.000 6.990 7.000 6.900 7.340 3,474,306 24,367,783 7.0137 5.135 5.128 5.135 5.062 5.384 4,736,180 5.1450 -3.58%
2020-12-31 0 7.260 7.210 7.260 7.060 7.270 2,281,692 16,419,378 7.1961 5.326 5.289 5.326 5.179 5.333 3,110,406 5.2789 1.82%
2020-12-30 0 7.130 7.110 7.130 6.960 7.200 4,255,267 30,141,614 7.0834 5.230 5.216 5.230 5.106 5.282 5,800,787 5.1961 2.74%
2020-12-29 0 6.940 6.900 6.940 6.720 7.180 6,520,076 45,180,748 6.9295 5.091 5.062 5.091 4.930 5.267 8,888,179 5.0832 -1.70%
2020-12-28 0 7.060 7.040 7.060 7.000 7.550 5,334,000 38,073,830 7.1380 5.179 5.164 5.179 5.135 5.538 7,271,318 5.2362 -6.12%
2020-12-24 0 7.520 7.500 7.520 7.450 7.650 1,252,923 9,449,859 7.5423 5.516 5.502 5.516 5.465 5.612 1,707,987 5.5327 -0.27%
2020-12-23 0 7.540 7.540 7.570 7.460 7.740 2,494,076 18,949,797 7.5979 5.531 5.531 5.553 5.472 5.678 3,399,929 5.5736 -0.13%
2020-12-22 0 7.550 7.540 7.550 7.510 8.090 6,248,538 48,053,667 7.6904 5.538 5.531 5.538 5.509 5.935 8,518,018 5.6414 -5.86%
2020-12-21 0 8.020 8.020 8.030 7.370 8.230 11,674,037 92,974,005 7.9642 5.883 5.883 5.891 5.406 6.037 15,914,067 5.8423 8.82%
2020-12-18 0 7.370 7.360 7.370 7.050 7.470 2,353,765 17,183,057 7.3002 5.406 5.399 5.406 5.172 5.480 3,208,657 5.3552 2.50%
2020-12-17 0 7.190 7.190 7.200 7.180 7.350 1,691,996 12,237,985 7.2329 5.274 5.274 5.282 5.267 5.392 2,306,532 5.3058 -1.37%
2020-12-16 0 7.290 7.290 7.300 7.110 7.340 2,001,424 14,538,048 7.2639 5.348 5.348 5.355 5.216 5.384 2,728,345 5.3285 0.69%
2020-12-15 0 7.240 7.210 7.240 6.970 7.250 2,161,245 15,456,457 7.1516 5.311 5.289 5.311 5.113 5.318 2,946,213 5.2462 1.26%
2020-12-14 0 7.150 7.150 7.160 6.900 7.230 3,565,120 25,190,912 7.0659 5.245 5.245 5.252 5.062 5.304 4,859,978 5.1833 2.44%
2020-12-11 0 6.980 6.970 6.980 6.860 7.450 6,836,213 47,838,959 6.9979 5.120 5.113 5.120 5.032 5.465 9,319,137 5.1334 -5.29%
2020-12-10 0 7.370 7.360 7.370 7.020 7.410 3,432,000 24,994,433 7.2828 5.406 5.399 5.406 5.150 5.436 4,678,508 5.3424 4.39%
2020-12-09 0 7.060 7.060 7.080 7.030 7.350 4,558,463 32,627,031 7.1575 5.179 5.179 5.194 5.157 5.392 6,214,105 5.2505 -0.28%
2020-12-08 0 7.080 7.080 7.100 7.080 7.350 2,658,000 19,140,420 7.2011 5.194 5.194 5.208 5.194 5.392 3,623,390 5.2825 -3.01%
2020-12-07 0 7.300 7.300 7.310 7.210 7.730 3,276,001 23,956,667 7.3128 5.355 5.355 5.362 5.289 5.670 4,465,850 5.3644 -5.19%
2020-12-04 0 7.700 7.670 7.700 7.430 7.790 3,280,076 25,177,112 7.6758 5.648 5.626 5.648 5.450 5.714 4,471,405 5.6307 4.62%
2020-12-03 0 7.360 7.360 7.370 7.290 7.500 2,733,538 20,077,812 7.3450 5.399 5.399 5.406 5.348 5.502 3,726,364 5.3880 -0.81%
2020-12-02 0 7.420 7.400 7.430 7.330 7.690 3,026,074 22,422,854 7.4099 5.443 5.428 5.450 5.377 5.641 4,125,149 5.4356 -1.20%
2020-12-01 0 7.510 7.500 7.510 7.450 7.870 3,042,000 23,149,710 7.6100 5.509 5.502 5.509 5.465 5.773 4,146,860 5.5825 -3.10%
2020-11-30 0 7.750 7.730 7.750 7.430 7.760 8,032,538 61,550,887 7.6627 5.685 5.670 5.685 5.450 5.692 10,949,970 5.6211 3.75%
2020-11-27 0 7.470 7.470 7.480 7.050 7.500 5,104,461 37,507,444 7.3480 5.480 5.480 5.487 5.172 5.502 6,958,410 5.3902 5.51%
2020-11-26 0 7.080 7.080 7.090 6.900 7.170 7,924,000 56,020,333 7.0697 5.194 5.194 5.201 5.062 5.260 10,802,010 5.1861 2.61%
2020-11-25 0 6.900 6.880 6.900 6.800 7.260 14,231,697 99,253,972 6.9741 5.062 5.047 5.062 4.988 5.326 19,400,674 5.1160 -4.56%
2020-11-24 0 7.230 7.210 7.230 7.180 7.430 3,622,000 26,301,594 7.2616 5.304 5.289 5.304 5.267 5.450 4,937,517 5.3269 -1.23%
2020-11-23 0 7.320 7.300 7.320 7.210 7.770 8,100,640 59,256,031 7.3150 5.370 5.355 5.370 5.289 5.700 11,042,806 5.3660 -5.67%
2020-11-20 0 7.760 7.700 7.790 7.640 8.020 3,655,306 28,440,312 7.7806 5.692 5.648 5.714 5.604 5.883 4,982,919 5.7076 1.17%
2020-11-19 0 7.670 7.610 7.670 7.480 7.800 3,783,386 28,766,858 7.6035 5.626 5.582 5.626 5.487 5.722 5,157,518 5.5777 -1.29%
2020-11-18 0 7.770 7.760 7.770 7.650 7.870 2,006,519 15,628,161 7.7887 5.700 5.692 5.700 5.612 5.773 2,735,290 5.7135 1.70%
2020-11-17 0 7.640 7.640 7.690 7.600 7.850 2,662,289 20,475,143 7.6908 5.604 5.604 5.641 5.575 5.759 3,629,237 5.6417 -1.42%
2020-11-16 0 7.750 7.740 7.750 7.600 7.860 2,883,538 22,195,916 7.6975 5.685 5.678 5.685 5.575 5.766 3,930,844 5.6466 -1.40%
2020-11-13 0 7.860 7.840 7.860 7.660 8.100 3,753,000 29,602,980 7.8878 5.766 5.751 5.766 5.619 5.942 5,116,096 5.7862 2.08%
2020-11-12 0 7.700 7.700 7.730 7.360 7.860 6,270,130 47,875,296 7.6355 5.648 5.648 5.670 5.399 5.766 8,547,452 5.6011 5.34%
2020-11-11 0 7.310 7.310 7.320 7.250 7.660 7,113,990 52,845,179 7.4283 5.362 5.362 5.370 5.318 5.619 9,697,803 5.4492 -3.56%
2020-11-10 0 7.580 7.580 7.590 7.510 8.400 10,169,385 78,144,437 7.6843 5.560 5.560 5.568 5.509 6.162 13,862,923 5.6369 -8.67%
2020-11-09 0 8.300 8.290 8.300 8.160 8.360 3,980,433 32,870,383 8.2580 6.089 6.081 6.089 5.986 6.133 5,426,133 6.0578 2.60%
2020-11-06 0 8.090 8.080 8.090 8.010 8.530 4,297,156 35,113,653 8.1714 5.935 5.927 5.935 5.876 6.257 5,857,890 5.9942 -4.82%
2020-11-05 0 8.500 8.490 8.500 7.850 8.510 7,356,415 61,751,066 8.3942 6.235 6.228 6.235 5.759 6.243 10,028,278 6.1577 8.56%
2020-11-04 0 7.830 7.810 7.830 7.550 7.880 6,887,769 53,312,462 7.7402 5.744 5.729 5.744 5.538 5.781 9,389,419 5.6779 0.38%
2020-11-03 0 7.800 7.800 7.860 7.620 7.900 2,740,000 21,437,453 7.8239 5.722 5.722 5.766 5.590 5.795 3,735,173 5.7393 0.78%
2020-11-02 0 7.740 7.740 7.780 7.660 7.980 4,643,000 36,169,185 7.7900 5.678 5.678 5.707 5.619 5.854 6,329,346 5.7145 -1.40%
2020-10-30 0 7.850 7.850 7.870 7.810 8.190 7,091,691 56,740,823 8.0010 5.759 5.759 5.773 5.729 6.008 9,667,405 5.8693 -0.51%
2020-10-29 0 7.890 7.890 7.960 7.770 8.180 5,028,091 40,107,242 7.9766 5.788 5.788 5.839 5.700 6.001 6,854,302 5.8514 -1.38%
2020-10-28 0 8.000 8.000 8.010 7.550 8.040 5,281,817 41,300,249 7.8193 5.869 5.869 5.876 5.538 5.898 7,200,182 5.7360 2.70%
2020-10-27 0 7.790 7.790 7.800 7.690 8.050 8,838,315 69,200,538 7.8296 5.714 5.714 5.722 5.641 5.905 12,048,406 5.7435 -4.06%
2020-10-23 0 8.120 8.110 8.120 8.040 8.500 5,164,384 42,064,101 8.1450 5.957 5.949 5.957 5.898 6.235 7,040,097 5.9749 -2.87%
2020-10-22 0 8.360 8.360 8.370 8.320 8.740 3,129,939 26,293,878 8.4008 6.133 6.133 6.140 6.103 6.411 4,266,738 6.1625 -2.34%
2020-10-21 0 8.560 8.530 8.560 8.500 8.940 2,971,229 25,624,546 8.6242 6.279 6.257 6.279 6.235 6.558 4,050,385 6.3264 -4.14%
2020-10-20 0 8.930 8.920 8.930 8.400 8.960 3,759,077 33,158,519 8.8209 6.551 6.543 6.551 6.162 6.573 5,124,380 6.4707 4.44%
2020-10-19 0 8.550 8.500 8.550 8.410 9.220 5,893,123 51,192,144 8.6868 6.272 6.235 6.272 6.169 6.763 8,033,515 6.3723 -6.56%
2020-10-16 0 9.150 9.150 9.180 9.020 9.400 1,816,077 16,642,674 9.1641 6.712 6.712 6.734 6.617 6.896 2,475,679 6.7225 0.11%
2020-10-15 0 9.140 9.140 9.180 9.100 9.640 3,008,154 27,742,917 9.2226 6.705 6.705 6.734 6.675 7.072 4,100,721 6.7654 -2.97%
2020-10-14 0 9.420 9.410 9.420 9.320 10.22 5,190,317 49,739,913 9.5832 6.910 6.903 6.910 6.837 7.497 7,075,449 7.0299 -5.99%
2020-10-12 0 10.02 10.02 10.10 9.680 10.16 3,481,648 34,650,485 9.9523 7.350 7.350 7.409 7.101 7.453 4,746,189 7.3007 1.31%
2020-10-09 0 9.890 9.890 9.900 9.730 10.36 4,641,137 45,981,356 9.9073 7.255 7.255 7.262 7.138 7.600 6,326,806 7.2677 -3.79%
2020-10-08 0 10.28 10.26 10.28 10.00 10.36 3,761,568 38,199,074 10.155 7.541 7.526 7.541 7.336 7.600 5,127,776 7.4494 4.05%
2020-10-07 0 9.880 9.870 9.880 9.850 10.20 1,784,656 17,794,789 9.9710 7.248 7.240 7.248 7.226 7.482 2,432,846 7.3144 -2.76%
2020-10-06 0 10.16 10.16 10.18 10.06 10.30 1,630,153 16,587,359 10.175 7.453 7.453 7.468 7.380 7.556 2,222,227 7.4643 1.40%
2020-10-05 0 10.02 10.02 10.06 9.770 10.44 2,619,126 26,255,812 10.025 7.350 7.350 7.380 7.167 7.658 3,570,397 7.3538 -2.15%
2020-09-30 0 10.24 10.22 10.24 9.890 10.44 6,207,230 63,475,179 10.226 7.512 7.497 7.512 7.255 7.658 8,461,707 7.5015 1.39%
2020-09-29 0 10.10 10.10 10.12 9.400 10.36 12,273,056 122,843,887 10.009 7.409 7.409 7.424 6.896 7.600 16,730,651 7.3424 9.90%
2020-09-28 0 9.190 9.190 9.200 9.020 9.350 5,495,775 50,441,675 9.1783 6.741 6.741 6.749 6.617 6.859 7,491,850 6.7329 3.14%
2020-09-25 0 8.910 8.880 8.910 8.830 9.470 6,103,310 54,620,833 8.9494 6.536 6.514 6.536 6.477 6.947 8,320,043 6.5650 -3.36%
2020-09-24 0 9.220 9.200 9.220 8.990 9.520 4,823,851 44,625,459 9.2510 6.763 6.749 6.763 6.595 6.984 6,575,882 6.7862 -3.56%
2020-09-23 0 9.560 9.560 9.600 9.340 10.04 4,643,847 44,664,666 9.6180 7.013 7.013 7.042 6.852 7.365 6,330,500 7.0555 -3.63%
2020-09-22 0 9.920 9.910 9.920 9.600 10.12 4,379,180 43,579,803 9.9516 7.277 7.270 7.277 7.042 7.424 5,969,706 7.3002 2.27%
2020-09-21 0 9.700 9.700 9.710 9.550 10.54 4,422,780 43,440,469 9.8220 7.116 7.116 7.123 7.006 7.732 6,029,141 7.2051 -6.19%
2020-09-18 0 10.34 10.34 10.42 10.02 10.52 5,522,760 57,225,743 10.362 7.585 7.585 7.644 7.350 7.717 7,528,636 7.6011 1.17%
2020-09-17 0 10.22 10.16 10.22 10.04 10.38 3,145,000 31,999,007 10.175 7.497 7.453 7.497 7.365 7.614 4,287,269 7.4637 0.39%
2020-09-16 0 10.18 10.16 10.18 10.14 10.78 7,606,952 78,997,702 10.385 7.468 7.453 7.468 7.438 7.908 10,369,810 7.6180 -3.96%
2020-09-15 0 10.60 10.58 10.60 10.10 10.78 8,072,846 85,617,813 10.606 7.776 7.761 7.776 7.409 7.908 11,004,918 7.7800 3.52%
2020-09-14 0 10.24 10.22 10.24 9.750 10.32 5,132,352 51,480,268 10.031 7.512 7.497 7.512 7.152 7.570 6,996,431 7.3581 5.03%
2020-09-11 0 9.750 9.740 9.750 8.970 9.890 8,328,693 78,814,161 9.4630 7.152 7.145 7.152 6.580 7.255 11,353,689 6.9417 3.72%
2020-09-10 0 9.400 9.400 9.420 9.360 10.50 4,967,331 48,381,948 9.7400 6.896 6.896 6.910 6.866 7.702 6,771,474 7.1450 -6.93%
2020-09-09 0 10.10 10.08 10.10 9.750 10.40 6,560,010 65,265,755 9.9490 7.409 7.394 7.409 7.152 7.629 8,942,617 7.2983 -2.32%
2020-09-08 0 10.34 10.34 10.36 9.740 10.98 9,815,518 99,547,700 10.142 7.585 7.585 7.600 7.145 8.055 13,380,531 7.4397 -4.26%
2020-09-07 0 10.80 10.78 10.80 10.66 11.22 6,060,485 66,571,035 10.984 7.923 7.908 7.923 7.820 8.231 8,261,664 8.0578 -1.64%
2020-09-04 0 10.98 10.96 10.98 10.50 11.10 4,735,153 51,497,983 10.876 8.055 8.040 8.055 7.702 8.143 6,454,969 7.9780 -1.08%
2020-09-03 0 11.10 11.06 11.12 10.92 11.30 3,027,934 33,549,165 11.080 8.143 8.113 8.157 8.011 8.289 4,127,685 8.1278 -1.77%
2020-09-02 0 11.30 11.24 11.30 10.82 11.30 4,016,381 44,481,988 11.075 8.289 8.245 8.289 7.937 8.289 5,475,138 8.1244 0.36%
2020-09-01 0 11.26 11.16 11.26 10.94 11.34 3,470,870 39,001,773 11.237 8.260 8.187 8.260 8.025 8.319 4,731,496 8.2430 1.44%
2020-08-31 0 11.10 11.00 11.10 10.84 11.70 5,648,194 63,042,971 11.162 8.143 8.069 8.143 7.952 8.583 7,699,628 8.1878 -2.46%
2020-08-28 0 11.38 11.38 11.42 11.28 11.76 2,321,528 26,759,625 11.527 8.348 8.348 8.377 8.275 8.627 3,164,711 8.4556 -0.70%
2020-08-27 0 11.46 11.46 11.48 10.68 11.48 8,282,225 91,995,101 11.108 8.407 8.407 8.421 7.834 8.421 11,290,343 8.1481 4.18%
2020-08-26 0 11.00 11.00 11.02 10.90 11.62 7,845,491 87,471,249 11.149 8.069 8.069 8.084 7.996 8.524 10,694,987 8.1787 -5.34%
2020-08-25 0 11.62 11.62 11.68 11.50 11.92 6,390,846 74,470,569 11.653 8.524 8.524 8.568 8.436 8.744 8,712,012 8.5480 -1.53%
2020-08-24 0 11.80 11.80 11.82 11.74 12.36 3,301,808 39,459,641 11.951 8.656 8.656 8.671 8.612 9.067 4,501,030 8.7668 -3.44%
2020-08-21 0 12.22 12.20 12.22 12.10 12.80 3,599,996 44,088,057 12.247 8.964 8.950 8.964 8.876 9.390 4,907,521 8.9838 -1.45%
2020-08-20 0 12.40 12.36 12.40 12.30 12.62 3,803,028 47,105,957 12.386 9.096 9.067 9.096 9.023 9.258 5,184,294 9.0863 -1.43%
2020-08-19 0 12.58 12.58 12.60 12.52 12.86 2,703,488 34,180,599 12.643 9.228 9.228 9.243 9.184 9.434 3,685,400 9.2746 -2.78%
2020-08-18 0 12.94 12.92 12.94 12.38 13.12 9,430,403 121,501,060 12.884 9.492 9.478 9.492 9.082 9.624 12,855,542 9.4513 5.37%
2020-08-17 0 12.28 12.24 12.28 12.10 12.68 7,082,955 87,910,595 12.412 9.008 8.979 9.008 8.876 9.302 9,655,496 9.1047 3.19%
2020-08-14 0 11.90 11.90 11.92 11.70 12.50 6,841,692 81,871,233 11.967 8.729 8.729 8.744 8.583 9.170 9,326,606 8.7782 -3.88%
2020-08-13 0 12.38 12.38 12.42 12.02 12.46 3,809,614 46,611,568 12.235 9.082 9.082 9.111 8.817 9.140 5,193,272 8.9754 3.51%
2020-08-12 0 11.96 11.96 11.98 11.04 12.76 14,599,231 173,562,384 11.889 8.773 8.773 8.788 8.099 9.360 19,901,697 8.7210 -5.23%
2020-08-11 0 12.62 12.60 12.62 12.06 13.74 12,325,031 158,498,739 12.860 9.258 9.243 9.258 8.847 10.08 16,801,504 9.4336 -2.77%
2020-08-10 0 12.98 12.94 12.98 12.84 13.06 2,760,924 35,682,217 12.924 9.522 9.492 9.522 9.419 9.580 3,763,696 9.4806 -0.31%
2020-08-07 0 13.02 13.00 13.02 12.80 13.16 2,657,204 34,390,264 12.942 9.551 9.536 9.551 9.390 9.654 3,622,305 9.4940 -1.21%
2020-08-06 0 13.18 13.16 13.18 12.92 13.20 3,740,227 48,917,972 13.079 9.668 9.654 9.668 9.478 9.683 5,098,684 9.5942 1.38%
2020-08-05 0 13.00 12.98 13.00 12.72 13.30 4,437,050 58,163,394 13.109 9.536 9.522 9.536 9.331 9.756 6,048,594 9.6160 0.31%
2020-08-04 0 12.96 12.96 13.00 12.90 13.42 6,248,664 81,839,791 13.097 9.507 9.507 9.536 9.463 9.844 8,518,190 9.6077 -1.37%
2020-08-03 0 13.14 13.12 13.14 12.24 13.20 7,464,492 95,590,698 12.806 9.639 9.624 9.639 8.979 9.683 10,175,608 9.3941 7.70%
2020-07-31 0 12.20 12.18 12.20 12.12 13.00 4,527,616 55,945,478 12.357 8.950 8.935 8.950 8.891 9.536 6,172,054 9.0643 -1.77%
2020-07-30 0 12.42 12.40 12.42 12.04 12.66 4,863,232 60,071,105 12.352 9.111 9.096 9.111 8.832 9.287 6,629,566 9.0611 3.33%
2020-07-29 0 12.02 12.02 12.04 11.60 12.30 2,891,999 34,799,208 12.033 8.817 8.817 8.832 8.509 9.023 3,942,378 8.8270 0.17%
2020-07-28 0 12.00 12.00 12.02 11.80 12.52 6,469,573 78,325,637 12.107 8.803 8.803 8.817 8.656 9.184 8,819,333 8.8811 -1.32%
2020-07-27 0 12.16 12.16 12.18 12.00 13.08 6,180,006 75,925,252 12.286 8.920 8.920 8.935 8.803 9.595 8,424,595 9.0123 -4.55%
2020-07-24 0 12.74 12.72 12.74 12.50 13.18 3,955,769 50,576,830 12.786 9.346 9.331 9.346 9.170 9.668 5,392,511 9.3791 -4.21%
2020-07-23 0 13.30 13.26 13.30 12.76 13.30 4,336,535 56,531,863 13.036 9.756 9.727 9.756 9.360 9.756 5,911,572 9.5629 5.39%
2020-07-22 0 12.62 12.58 12.62 12.50 13.50 7,292,213 95,601,748 13.110 9.258 9.228 9.258 9.170 9.903 9,940,757 9.6171 -0.32%
2020-07-21 0 12.66 12.66 12.72 11.96 13.12 6,435,672 80,856,104 12.564 9.287 9.287 9.331 8.773 9.624 8,773,119 9.2163 2.59%
2020-07-20 0 12.34 12.32 12.36 11.92 12.52 2,505,704 30,738,606 12.268 9.052 9.038 9.067 8.744 9.184 3,415,780 8.9990 1.31%
2020-07-17 0 12.18 12.18 12.20 11.66 12.30 4,895,260 58,908,676 12.034 8.935 8.935 8.950 8.553 9.023 6,673,227 8.8276 4.46%
2020-07-16 0 11.66 11.62 11.66 11.14 12.32 6,436,969 74,896,995 11.635 8.553 8.524 8.553 8.172 9.038 8,774,887 8.5354 -4.43%
2020-07-15 0 12.20 12.20 12.26 12.00 12.36 4,708,645 57,074,887 12.121 8.950 8.950 8.994 8.803 9.067 6,418,833 8.8918 2.01%
2020-07-14 0 11.96 11.96 12.08 11.70 12.12 4,288,118 51,132,685 11.924 8.773 8.773 8.861 8.583 8.891 5,845,570 8.7473 -1.81%
2020-07-13 0 12.18 12.14 12.18 11.98 12.66 5,801,376 71,437,096 12.314 8.935 8.906 8.935 8.788 9.287 7,908,446 9.0330 -1.14%
2020-07-10 0 12.32 12.32 12.34 11.36 12.42 8,822,872 106,277,375 12.046 9.038 9.038 9.052 8.333 9.111 12,027,354 8.8363 7.50%
2020-07-09 0 11.46 11.44 11.46 11.34 11.68 15,291,286 175,340,890 11.467 8.407 8.392 8.407 8.319 8.568 20,845,107 8.4116 0.17%
2020-07-08 0 11.44 11.44 11.46 11.18 11.72 9,832,533 112,552,892 11.447 8.392 8.392 8.407 8.201 8.597 13,403,726 8.3971 2.14%
2020-07-07 0 11.20 11.18 11.20 10.32 11.26 105,180,429 1,091,182,622 10.374 8.216 8.201 8.216 7.570 8.260 143,382,143 7.6103 2.00%
2020-07-06 0 10.98 10.96 10.98 10.60 11.20 6,396,806 69,549,238 10.873 8.055 8.040 8.055 7.776 8.216 8,720,137 7.9757 0.37%
2020-07-03 0 10.94 10.94 10.96 10.82 11.42 3,217,520 35,342,921 10.985 8.025 8.025 8.040 7.937 8.377 4,386,129 8.0579 -3.01%
2020-07-02 0 11.28 11.26 11.28 10.52 11.44 9,279,700 103,745,386 11.180 8.275 8.260 8.275 7.717 8.392 12,650,103 8.2011 7.22%
2020-06-30 0 10.52 10.40 10.52 10.20 10.78 4,181,538 43,399,193 10.379 7.717 7.629 7.717 7.482 7.908 5,700,280 7.6135 0.00%
2020-06-29 0 10.52 10.52 10.54 10.26 10.90 4,340,631 45,895,255 10.573 7.717 7.717 7.732 7.526 7.996 5,917,156 7.7563 0.00%
2020-06-26 0 10.52 10.50 10.60 10.16 10.76 3,918,467 41,227,559 10.521 7.717 7.702 7.776 7.453 7.893 5,341,661 7.7181 2.73%
2020-06-24 0 10.24 10.24 10.26 10.18 10.50 3,073,890 31,554,414 10.265 7.512 7.512 7.526 7.468 7.702 4,190,332 7.5303 -2.29%
2020-06-23 0 10.48 10.48 10.50 10.40 10.94 4,295,720 45,549,682 10.604 7.688 7.688 7.702 7.629 8.025 5,855,933 7.7784 -2.42%
2020-06-22 0 10.74 10.74 10.76 10.00 10.74 4,656,470 48,642,886 10.446 7.879 7.879 7.893 7.336 7.879 6,347,708 7.6631 3.07%
2020-06-19 0 10.42 10.40 10.42 10.08 10.42 7,326,088 75,622,712 10.322 7.644 7.629 7.644 7.394 7.644 9,986,936 7.5722 1.76%
2020-06-18 0 10.24 10.24 10.26 9.470 10.26 6,673,308 65,624,616 9.8339 7.512 7.512 7.526 6.947 7.526 9,097,065 7.2138 6.00%
2020-06-17 0 9.660 9.660 9.670 9.590 9.800 1,683,308 16,287,774 9.6761 7.086 7.086 7.094 7.035 7.189 2,294,688 7.0980 -0.82%
2020-06-16 0 9.740 9.730 9.740 9.600 9.830 4,346,461 42,176,817 9.7037 7.145 7.138 7.145 7.042 7.211 5,925,103 7.1183 2.96%
2020-06-15 0 9.460 9.460 9.520 9.300 9.840 3,828,000 36,617,935 9.5658 6.940 6.940 6.984 6.822 7.218 5,218,336 7.0172 -4.44%
2020-06-12 0 9.900 9.900 9.910 9.200 9.910 3,712,742 36,151,453 9.7371 7.262 7.262 7.270 6.749 7.270 5,061,216 7.1428 2.70%
2020-06-11 0 9.640 9.620 9.640 9.620 10.10 2,402,777 23,519,806 9.7886 7.072 7.057 7.072 7.057 7.409 3,275,470 7.1806 -3.21%
2020-06-10 0 9.960 9.960 9.990 9.580 10.00 4,354,699 42,951,404 9.8632 7.306 7.306 7.328 7.028 7.336 5,936,333 7.2353 3.86%
2020-06-09 0 9.590 9.590 9.600 9.360 9.820 5,691,458 54,253,978 9.5325 7.035 7.035 7.042 6.866 7.204 7,758,605 6.9927 -0.52%
2020-06-08 0 9.640 9.640 9.700 9.520 10.32 5,850,172 57,151,143 9.7691 7.072 7.072 7.116 6.984 7.570 7,974,965 7.1663 -4.55%
2020-06-05 0 10.10 10.10 10.12 9.500 10.18 4,794,385 47,789,265 9.9678 7.409 7.409 7.424 6.969 7.468 6,535,714 7.3120 5.21%
2020-06-04 0 9.600 9.600 9.630 9.510 10.46 7,988,319 78,666,686 9.8477 7.042 7.042 7.064 6.976 7.673 10,889,690 7.2240 -4.76%
2020-06-03 0 10.08 10.08 10.16 9.860 10.48 9,419,306 96,314,579 10.225 7.394 7.394 7.453 7.233 7.688 12,840,414 7.5009 3.49%
2020-06-02 0 9.740 9.660 9.740 9.450 9.840 3,172,667 30,690,718 9.6735 7.145 7.086 7.145 6.932 7.218 4,324,985 7.0961 1.46%
2020-06-01 0 9.600 9.590 9.600 9.150 9.850 8,159,387 78,108,654 9.5729 7.042 7.035 7.042 6.712 7.226 11,122,890 7.0223 6.67%
2020-05-29 0 9.000 8.900 9.000 8.100 9.000 18,581,543 164,846,934 8.8715 6.602 6.529 6.602 5.942 6.602 25,330,392 6.5079 8.04%
2020-05-28 0 8.330 8.320 8.330 8.070 8.500 3,377,148 28,138,229 8.3320 6.111 6.103 6.111 5.920 6.235 4,603,734 6.1120 -0.95%
2020-05-27 0 8.410 8.410 8.420 8.220 8.760 7,151,413 60,844,953 8.5081 6.169 6.169 6.177 6.030 6.426 9,748,819 6.2413 -1.29%
2020-05-26 0 8.520 8.510 8.520 8.390 8.790 3,897,229 33,367,501 8.5619 6.250 6.243 6.250 6.155 6.448 5,312,709 6.2807 -0.81%
2020-05-25 0 8.590 8.590 8.600 7.890 8.640 5,380,786 44,803,977 8.3267 6.301 6.301 6.309 5.788 6.338 7,335,097 6.1082 6.58%
2020-05-22 0 8.060 8.050 8.060 7.830 8.450 10,889,624 88,631,174 8.1390 5.913 5.905 5.913 5.744 6.199 14,844,754 5.9705 -5.40%
2020-05-21 0 8.520 8.490 8.520 8.370 8.910 6,985,657 60,188,149 8.6160 6.250 6.228 6.250 6.140 6.536 9,522,860 6.3204 -0.81%
2020-05-20 0 8.590 8.590 8.620 8.560 8.880 7,249,454 63,460,422 8.7538 6.301 6.301 6.323 6.279 6.514 9,882,468 6.4215 -2.39%
2020-05-19 0 8.800 8.770 8.800 8.590 9.050 5,671,934 49,877,418 8.7937 6.455 6.433 6.455 6.301 6.639 7,731,990 6.4508 0.53%
2020-05-18 0 8.790 8.760 8.790 8.560 8.970 8,306,191 72,439,306 8.7211 6.422 6.400 6.422 6.254 6.553 11,369,709 6.3713 0.80%
2020-05-15 0 8.720 8.720 8.730 8.190 8.790 11,368,670 96,961,158 8.5288 6.370 6.370 6.378 5.983 6.422 15,561,702 6.2308 6.47%
2020-05-14 0 8.190 8.190 8.200 7.960 8.250 12,020,421 98,019,231 8.1544 5.983 5.983 5.991 5.815 6.027 16,453,834 5.9572 3.67%
2020-05-13 0 7.900 7.900 7.960 7.370 7.970 10,798,756 84,076,584 7.7858 5.771 5.771 5.815 5.384 5.823 14,781,590 5.6879 4.64%
2020-05-12 0 7.550 7.550 7.560 7.400 7.730 6,661,384 50,373,430 7.5620 5.516 5.516 5.523 5.406 5.647 9,118,258 5.5245 0.00%
2020-05-11 0 7.550 7.530 7.550 7.100 7.820 12,586,332 94,044,989 7.4720 5.516 5.501 5.516 5.187 5.713 17,228,466 5.4587 1.48%
2020-05-08 0 7.440 7.430 7.440 7.040 7.600 12,390,287 91,943,437 7.4206 5.435 5.428 5.435 5.143 5.552 16,960,115 5.4212 5.08%
2020-05-07 0 7.080 7.080 7.090 6.650 7.120 10,763,821 74,919,557 6.9603 5.172 5.172 5.180 4.858 5.202 14,733,770 5.0849 4.58%
2020-05-06 0 6.770 6.700 6.770 6.600 6.890 4,497,591 30,414,844 6.7625 4.946 4.895 4.946 4.822 5.034 6,156,408 4.9404 -0.29%
2020-05-05 0 6.790 6.770 6.790 6.490 6.790 7,991,922 53,536,689 6.6989 4.960 4.946 4.960 4.741 4.960 10,939,530 4.8939 4.46%
2020-05-04 0 6.500 6.500 6.550 6.250 6.620 7,896,086 51,274,759 6.4937 4.749 4.749 4.785 4.566 4.836 10,808,347 4.7440 -1.66%
2020-04-29 0 6.610 6.600 6.610 6.450 6.780 9,861,407 65,116,848 6.6032 4.829 4.822 4.829 4.712 4.953 13,498,525 4.8240 2.01%
2020-04-28 0 6.480 6.470 6.480 6.220 6.510 13,969,384 89,619,594 6.4154 4.734 4.727 4.734 4.544 4.756 19,121,620 4.6868 5.19%
2020-04-27 0 6.160 6.150 6.160 5.860 6.190 8,671,844 52,896,154 6.0998 4.500 4.493 4.500 4.281 4.522 11,870,223 4.4562 4.94%
2020-04-24 0 5.870 5.870 5.880 5.750 5.950 5,567,000 32,758,750 5.8845 4.288 4.288 4.296 4.201 4.347 7,620,240 4.2989 -0.51%
2020-04-23 0 5.900 5.900 5.910 5.810 6.000 7,563,578 44,679,936 5.9072 4.310 4.310 4.318 4.245 4.383 10,353,203 4.3156 1.37%
2020-04-22 0 5.820 5.800 5.820 5.540 5.940 7,918,942 46,101,979 5.8217 4.252 4.237 4.252 4.047 4.339 10,839,633 4.2531 2.28%
2020-04-21 0 5.690 5.690 5.700 5.530 5.950 6,454,625 36,754,342 5.6943 4.157 4.157 4.164 4.040 4.347 8,835,242 4.1600 -4.37%
2020-04-20 0 5.950 5.950 5.970 5.880 6.050 4,601,000 27,535,720 5.9847 4.347 4.347 4.361 4.296 4.420 6,297,956 4.3722 1.54%
2020-04-17 0 5.860 5.850 5.860 5.860 6.190 9,238,039 55,667,149 6.0259 4.281 4.274 4.281 4.281 4.522 12,645,244 4.4022 -2.33%
2020-04-16 0 6.000 5.990 6.000 5.950 6.180 11,302,930 68,184,087 6.0324 4.383 4.376 4.383 4.347 4.515 15,471,715 4.4070 -2.12%
2020-04-15 0 6.130 6.120 6.130 6.080 6.930 15,797,400 102,493,164 6.4880 4.478 4.471 4.478 4.442 5.063 21,623,851 4.7398 -8.23%
2020-04-14 0 6.680 6.680 6.690 6.490 6.790 13,297,487 88,386,930 6.6469 4.880 4.880 4.887 4.741 4.960 18,201,911 4.8559 -0.30%
2020-04-09 0 6.700 6.700 6.730 6.560 6.770 5,052,256 33,610,952 6.6527 4.895 4.895 4.917 4.792 4.946 6,915,646 4.8601 2.13%
2020-04-08 0 6.560 6.560 6.570 6.520 6.920 7,785,490 51,783,642 6.6513 4.792 4.792 4.800 4.763 5.055 10,656,961 4.8591 -3.53%
2020-04-07 0 6.800 6.790 6.800 6.480 6.800 5,376,013 35,775,355 6.6546 4.968 4.960 4.968 4.734 4.968 7,358,812 4.8616 4.45%
2020-04-06 0 6.510 6.490 6.510 6.300 6.540 4,494,689 28,796,554 6.4068 4.756 4.741 4.756 4.602 4.778 6,152,435 4.6805 1.72%
2020-04-03 0 6.400 6.390 6.400 6.200 6.660 9,519,024 61,182,393 6.4274 4.676 4.668 4.676 4.529 4.865 13,029,863 4.6956 -0.47%
2020-04-02 0 6.430 6.400 6.430 5.980 6.430 6,253,761 39,147,868 6.2599 4.697 4.676 4.697 4.369 4.697 8,560,294 4.5732 6.99%
2020-04-01 0 6.010 6.000 6.020 5.980 6.400 7,285,314 44,753,125 6.1429 4.391 4.383 4.398 4.369 4.676 9,972,308 4.4877 -3.06%
2020-03-31 0 6.200 6.200 6.210 5.980 6.260 7,151,742 43,920,849 6.1413 4.529 4.529 4.537 4.369 4.573 9,789,472 4.4865 5.44%
2020-03-30 0 5.880 5.870 5.900 5.770 6.070 3,852,154 22,737,429 5.9025 4.296 4.288 4.310 4.215 4.434 5,272,919 4.3121 -3.29%
2020-03-27 0 6.080 6.060 6.080 6.060 6.300 5,291,615 32,443,566 6.1311 4.442 4.427 4.442 4.427 4.602 7,243,286 4.4791 -1.46%
2020-03-26 0 6.170 6.170 6.180 5.860 6.280 6,839,530 42,044,992 6.1474 4.508 4.508 4.515 4.281 4.588 9,362,109 4.4910 2.32%
2020-03-25 0 6.030 6.030 6.040 5.910 6.350 13,180,175 80,100,968 6.0774 4.405 4.405 4.413 4.318 4.639 18,041,332 4.4399 3.08%
2020-03-24 0 5.850 5.840 5.850 5.620 5.930 8,752,508 50,687,774 5.7912 4.274 4.266 4.274 4.106 4.332 11,980,638 4.2308 7.54%
2020-03-23 0 5.440 5.440 5.460 5.200 5.880 7,363,378 40,994,470 5.5673 3.974 3.974 3.989 3.799 4.296 10,079,164 4.0672 -4.56%
2020-03-20 0 5.700 5.700 5.710 5.480 5.880 13,223,916 75,093,952 5.6786 4.164 4.164 4.171 4.003 4.296 18,101,206 4.1486 7.55%
2020-03-19 0 5.300 5.300 5.330 4.900 5.660 21,536,647 111,387,847 5.1720 3.872 3.872 3.894 3.580 4.135 29,479,866 3.7784 -3.28%
2020-03-18 0 5.480 5.470 5.480 5.330 6.520 16,420,006 96,748,354 5.8921 4.003 3.996 4.003 3.894 4.763 22,476,088 4.3045 -10.46%
2020-03-17 0 6.120 6.120 6.130 5.800 6.770 13,143,259 81,087,913 6.1695 4.471 4.471 4.478 4.237 4.946 17,990,801 4.5072 -7.55%
2020-03-16 0 6.620 6.600 6.620 6.540 7.290 17,192,097 118,253,577 6.8784 4.836 4.822 4.836 4.778 5.326 23,532,945 5.0250 -8.44%
2020-03-13 0 7.230 7.220 7.230 6.690 7.250 17,194,085 120,004,688 6.9794 5.282 5.275 5.282 4.887 5.297 23,535,666 5.0988 0.70%
2020-03-12 0 7.180 7.150 7.180 6.870 7.320 12,075,206 86,297,601 7.1467 5.245 5.223 5.245 5.019 5.348 16,528,825 5.2210 0.28%
2020-03-11 0 7.160 7.150 7.160 6.550 7.480 20,985,009 149,288,808 7.1141 5.231 5.223 5.231 4.785 5.465 28,724,771 5.1972 6.07%
2020-03-10 0 6.750 6.740 6.750 6.340 7.000 20,496,922 134,838,427 6.5785 4.931 4.924 4.931 4.632 5.114 28,056,667 4.8059 0.45%
2020-03-09 0 6.720 6.720 6.750 6.720 7.170 14,614,007 101,796,246 6.9657 4.909 4.909 4.931 4.909 5.238 20,003,995 5.0888 -5.75%
2020-03-06 0 7.130 7.130 7.140 6.780 7.150 13,703,206 96,015,768 7.0068 5.209 5.209 5.216 4.953 5.223 18,757,269 5.1189 2.59%
2020-03-05 0 6.950 6.940 6.950 6.520 6.970 10,345,130 69,994,136 6.7659 5.077 5.070 5.077 4.763 5.092 14,160,656 4.9429 6.60%
2020-03-04 0 6.520 6.520 6.560 6.460 6.670 5,218,077 34,169,345 6.5483 4.763 4.763 4.792 4.719 4.873 7,142,626 4.7839 -2.98%
2020-03-03 0 6.720 6.690 6.720 6.500 6.790 10,778,514 71,654,976 6.6479 4.909 4.887 4.909 4.749 4.960 14,753,882 4.8567 0.60%
2020-03-02 0 6.680 6.680 6.690 6.230 6.740 7,553,127 49,306,459 6.5280 4.880 4.880 4.887 4.551 4.924 10,338,897 4.7690 6.20%
2020-02-28 0 6.290 6.280 6.290 6.230 6.500 9,627,743 60,690,656 6.3037 4.595 4.588 4.595 4.551 4.749 13,178,680 4.6052 -4.84%
2020-02-27 0 6.610 6.610 6.620 6.240 6.620 5,509,549 35,514,718 6.4460 4.829 4.829 4.836 4.559 4.836 7,541,600 4.7092 6.27%
2020-02-26 0 6.220 6.220 6.230 6.110 6.500 6,734,677 42,537,228 6.3161 4.544 4.544 4.551 4.464 4.749 9,218,583 4.6143 -0.32%
2020-02-25 0 6.240 6.220 6.240 6.130 6.340 6,359,391 39,671,993 6.2383 4.559 4.544 4.559 4.478 4.632 8,704,883 4.5574 -0.32%
2020-02-24 0 6.260 6.260 6.270 6.110 6.460 8,132,653 50,963,304 6.2665 4.573 4.573 4.581 4.464 4.719 11,132,166 4.5780 -2.80%
2020-02-21 0 6.440 6.440 6.460 6.430 6.700 4,760,000 31,167,660 6.5478 4.705 4.705 4.719 4.697 4.895 6,515,599 4.7835 -2.72%
2020-02-20 0 6.620 6.620 6.630 6.460 6.830 14,396,935 95,443,105 6.6294 4.836 4.836 4.844 4.719 4.990 19,706,862 4.8431 -1.19%
2020-02-19 0 6.700 6.690 6.700 6.360 6.840 14,656,470 97,610,860 6.6599 4.895 4.887 4.895 4.646 4.997 20,062,119 4.8654 5.51%
2020-02-18 0 6.350 6.350 6.360 6.270 6.590 9,602,891 61,601,436 6.4149 4.639 4.639 4.646 4.581 4.814 13,144,662 4.6864 -1.55%
2020-02-17 0 6.450 6.440 6.450 6.060 6.600 14,532,503 91,561,854 6.3005 4.712 4.705 4.712 4.427 4.822 19,892,430 4.6028 5.22%
2020-02-14 0 6.130 6.120 6.130 5.780 6.150 14,217,016 86,394,793 6.0769 4.478 4.471 4.478 4.223 4.493 19,460,584 4.4395 5.51%
2020-02-13 0 5.810 5.810 5.820 5.720 5.850 4,305,594 24,890,463 5.7810 4.245 4.245 4.252 4.179 4.274 5,893,598 4.2233 1.75%
2020-02-12 0 5.710 5.710 5.750 5.650 6.030 10,719,879 62,785,379 5.8569 4.171 4.171 4.201 4.128 4.405 14,673,621 4.2788 -1.55%
2020-02-11 0 5.800 5.780 5.800 5.600 5.870 14,307,395 82,258,433 5.7494 4.237 4.223 4.237 4.091 4.288 19,584,297 4.2002 4.32%
2020-02-10 0 5.560 5.560 5.570 4.950 5.630 16,604,643 88,808,309 5.3484 4.062 4.062 4.069 3.616 4.113 22,728,824 3.9073 10.98%
2020-02-07 0 5.010 5.000 5.010 4.930 5.080 3,452,621 17,231,028 4.9907 3.660 3.653 3.660 3.602 3.711 4,726,028 3.6460 0.00%
2020-02-06 0 5.010 5.010 5.030 4.980 5.150 5,658,394 28,491,946 5.0353 3.660 3.660 3.675 3.638 3.762 7,745,342 3.6786 0.20%
2020-02-05 0 5.000 5.000 5.010 4.880 5.090 8,554,751 42,877,028 5.0121 3.653 3.653 3.660 3.565 3.719 11,709,943 3.6616 2.46%
2020-02-04 0 4.880 4.880 4.890 4.700 4.920 4,014,536 19,415,471 4.8363 3.565 3.565 3.572 3.434 3.594 5,495,191 3.5332 4.05%
2020-02-03 0 4.690 4.690 4.700 4.600 4.840 5,834,159 27,651,136 4.7395 3.426 3.426 3.434 3.361 3.536 7,985,933 3.4625 -2.70%
2020-01-31 0 4.820 4.820 4.840 4.710 4.900 3,695,362 17,867,947 4.8352 3.521 3.521 3.536 3.441 3.580 5,058,298 3.5324 0.00%
2020-01-30 0 4.820 4.820 4.830 4.690 5.260 6,659,319 32,302,344 4.8507 3.521 3.521 3.529 3.426 3.843 9,115,432 3.5437 -6.59%
2020-01-29 0 5.160 5.160 5.170 5.070 5.400 7,826,973 41,311,985 5.2782 3.770 3.770 3.777 3.704 3.945 10,713,744 3.8560 -3.55%
2020-01-24 0 5.350 5.350 5.390 5.170 5.450 3,013,153 16,111,990 5.3472 3.908 3.908 3.938 3.777 3.982 4,124,474 3.9064 1.33%
2020-01-23 0 5.280 5.280 5.290 5.150 5.560 9,769,116 51,545,951 5.2764 3.857 3.857 3.865 3.762 4.062 13,372,195 3.8547 -6.05%
2020-01-22 0 5.620 5.610 5.620 5.360 5.670 5,412,350 29,958,039 5.5351 4.106 4.098 4.106 3.916 4.142 7,408,551 4.0437 2.74%
2020-01-21 0 5.470 5.470 5.480 5.440 5.590 3,896,652 21,417,969 5.4965 3.996 3.996 4.003 3.974 4.084 5,333,828 4.0155 -3.01%
2020-01-20 0 5.640 5.630 5.640 5.550 5.750 5,651,577 31,822,223 5.6307 4.120 4.113 4.120 4.055 4.201 7,736,011 4.1135 0.18%
2020-01-17 0 5.630 5.630 5.640 5.600 5.910 11,462,829 65,704,791 5.7320 4.113 4.113 4.120 4.091 4.318 15,690,589 4.1875 -0.53%
2020-01-16 0 5.660 5.650 5.660 5.490 5.700 8,983,004 50,711,877 5.6453 4.135 4.128 4.135 4.011 4.164 12,296,146 4.1242 2.54%
2020-01-15 0 5.520 5.500 5.520 5.420 5.660 9,110,049 50,159,700 5.5060 4.033 4.018 4.033 3.960 4.135 12,470,048 4.0224 1.85%
2020-01-14 0 5.420 5.420 5.450 5.350 5.680 10,105,427 55,441,117 5.4863 3.960 3.960 3.982 3.908 4.150 13,832,545 4.0080 -1.99%
2020-01-13 0 5.530 5.530 5.540 5.460 5.800 23,982,097 135,411,709 5.6464 4.040 4.040 4.047 3.989 4.237 32,827,256 4.1250 1.47%
2020-01-10 0 5.450 5.440 5.450 4.890 5.500 30,912,331 162,513,745 5.2572 3.982 3.974 3.982 3.572 4.018 42,313,522 3.8407 9.00%
2020-01-09 0 5.000 4.990 5.000 4.650 5.020 20,105,084 97,312,574 4.8402 3.653 3.645 3.653 3.397 3.667 27,520,310 3.5360 7.07%
2020-01-08 0 4.670 4.660 4.670 4.600 4.690 5,106,890 23,726,440 4.6460 3.412 3.404 3.412 3.361 3.426 6,990,431 3.3941 -0.64%
2020-01-07 0 4.700 4.700 4.710 4.670 4.800 3,362,863 15,820,500 4.7045 3.434 3.434 3.441 3.412 3.507 4,603,166 3.4369 -0.63%
2020-01-06 0 4.730 4.710 4.730 4.630 4.840 8,663,573 40,827,925 4.7126 3.456 3.441 3.456 3.382 3.536 11,858,901 3.4428 0.64%
2020-01-03 0 4.700 4.700 4.720 4.700 4.820 7,901,277 37,395,883 4.7329 3.434 3.434 3.448 3.434 3.521 10,815,453 3.4576 -2.89%
2020-01-02 0 4.840 4.810 4.840 4.800 4.870 6,875,256 33,165,085 4.8238 3.536 3.514 3.536 3.507 3.558 9,411,011 3.5241 -0.21%
2019-12-31 0 4.850 4.850 4.870 4.790 4.900 6,384,798 31,057,898 4.8644 3.543 3.543 3.558 3.499 3.580 8,739,661 3.5537 -0.82%
2019-12-30 0 4.890 4.880 4.890 4.710 4.920 16,153,570 77,496,974 4.7975 3.572 3.565 3.572 3.441 3.594 22,111,385 3.5048 0.00%
2019-12-27 0 4.890 4.890 4.900 4.780 4.980 30,201,147 146,614,762 4.8546 3.572 3.572 3.580 3.492 3.638 41,340,037 3.5466 0.00%
2019-12-24 0 4.890 4.880 4.890 4.720 4.940 13,104,843 63,776,401 4.8666 3.572 3.565 3.572 3.448 3.609 17,938,216 3.5553 3.38%
2019-12-23 0 4.730 4.720 4.730 4.520 4.820 42,686,772 199,347,739 4.6700 3.456 3.448 3.456 3.302 3.521 58,430,653 3.4117 2.83%
2019-12-20 0 4.600 4.600 4.630 4.570 4.830 38,122,859 177,811,921 4.6642 3.361 3.361 3.382 3.339 3.529 52,183,462 3.4074 -5.74%
2019-12-19 0 4.880 4.880 4.900 4.800 5.150 94,198,053 467,601,525 4.9640 3.565 3.565 3.580 3.507 3.762 128,940,499 3.6265

Webb-site Database - Powered By Linux Group

Back to top