SANVO Fine Chemicals Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00301  2020-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.310 1.260 1.320 1.310 1.310 10,000 13,100 1.3100 1.310 1.260 1.320 1.310 1.310 10,000 1.3100 1.55%
2026-02-02 0 1.290 1.290 1.310 1.290 1.290 20,000 25,800 1.2900 1.290 1.290 1.310 1.290 1.290 20,000 1.2900 0.00%
2026-01-30 0 1.290 1.290 1.310 - - 0 0 - 1.290 1.290 1.310 - - 0 - 0.78%
2026-01-29 0 1.280 1.280 1.310 1.280 1.290 50,000 64,180 1.2836 1.280 1.280 1.310 1.280 1.290 50,000 1.2836 -0.78%
2026-01-28 0 1.290 1.290 1.300 1.290 1.290 4,000 5,160 1.2900 1.290 1.290 1.300 1.290 1.290 4,000 1.2900 -0.77%
2026-01-27 0 1.300 1.300 1.330 1.290 1.310 116,000 151,220 1.3036 1.300 1.300 1.330 1.290 1.310 116,000 1.3036 -2.26%
2026-01-26 0 1.330 1.310 1.330 1.300 1.350 2,160,000 2,872,420 1.3298 1.330 1.310 1.330 1.300 1.350 2,160,000 1.3298 0.00%
2026-01-23 0 1.330 1.320 1.370 1.330 1.390 10,000 13,660 1.3660 1.330 1.320 1.370 1.330 1.390 10,000 1.3660 -5.00%
2026-01-22 0 1.400 1.330 1.410 1.390 1.400 6,000 8,360 1.3933 1.400 1.330 1.410 1.390 1.400 6,000 1.3933 1.45%
2026-01-21 0 1.380 1.330 1.410 1.330 1.380 1,240,000 1,672,700 1.3490 1.380 1.330 1.410 1.330 1.380 1,240,000 1.3490 2.22%
2026-01-20 0 1.350 1.350 1.440 1.350 1.350 18,000 24,300 1.3500 1.350 1.350 1.440 1.350 1.350 18,000 1.3500 1.50%
2026-01-19 0 1.330 1.330 1.450 1.290 1.330 26,000 33,900 1.3038 1.330 1.330 1.450 1.290 1.330 26,000 1.3038 0.00%
2026-01-16 0 1.330 1.300 1.330 1.210 1.330 114,000 150,140 1.3170 1.330 1.300 1.330 1.210 1.330 114,000 1.3170 0.00%
2026-01-15 0 1.330 1.320 1.400 1.310 1.350 64,000 85,820 1.3409 1.330 1.320 1.400 1.310 1.350 64,000 1.3409 -2.21%
2026-01-14 0 1.360 1.350 1.390 1.360 1.360 10,000 13,600 1.3600 1.360 1.350 1.390 1.360 1.360 10,000 1.3600 0.00%
2026-01-13 0 1.360 1.340 1.360 1.370 1.370 6,200 8,478 1.3674 1.360 1.340 1.360 1.370 1.370 6,200 1.3674 2.26%
2026-01-09 0 1.330 1.300 1.330 1.300 1.350 280,000 372,300 1.3296 1.330 1.300 1.330 1.300 1.350 280,000 1.3296 -1.48%
2026-01-08 0 1.350 1.320 1.350 1.300 1.350 1,516,000 2,045,960 1.3496 1.350 1.320 1.350 1.300 1.350 1,516,000 1.3496 3.85%
2026-01-07 0 1.300 1.300 1.540 - - 2,000 2,680 1.3400 1.300 1.300 1.540 - - 2,000 1.3400 0.00%
2026-01-06 0 1.300 1.300 1.340 1.290 1.300 24,000 31,160 1.2983 1.300 1.300 1.340 1.290 1.300 24,000 1.2983 0.00%
2026-01-05 0 1.300 1.300 1.340 1.300 1.320 160,000 209,040 1.3065 1.300 1.300 1.340 1.300 1.320 160,000 1.3065 -4.41%
2025-12-31 0 1.360 1.320 1.520 - - 0 0 - 1.360 1.320 1.520 - - 0 - 0.00%
2025-12-30 0 1.360 1.320 1.520 1.360 1.360 2,000 2,720 1.3600 1.360 1.320 1.520 1.360 1.360 2,000 1.3600 1.49%
2025-12-29 0 1.340 1.310 1.390 1.310 1.340 44,000 58,180 1.3223 1.340 1.310 1.390 1.310 1.340 44,000 1.3223 1.52%
2025-12-24 0 1.320 1.310 1.370 - - 0 0 - 1.320 1.310 1.370 - - 0 - 0.00%
2025-12-23 0 1.320 1.320 1.370 1.320 1.390 874,000 1,179,500 1.3495 1.320 1.320 1.370 1.320 1.390 874,000 1.3495 -5.04%
2025-12-22 0 1.390 1.340 1.440 1.280 1.390 48,000 63,500 1.3229 1.390 1.340 1.440 1.280 1.390 48,000 1.3229 3.73%
2025-12-19 0 1.340 1.310 1.340 1.290 1.340 54,000 70,960 1.3141 1.340 1.310 1.340 1.290 1.340 54,000 1.3141 -3.60%
2025-12-18 0 1.390 1.340 1.390 1.330 1.390 232,000 315,180 1.3585 1.390 1.340 1.390 1.330 1.390 232,000 1.3585 0.00%
2025-12-17 0 1.390 1.320 1.430 1.310 1.390 140,000 189,040 1.3503 1.390 1.320 1.430 1.310 1.390 140,000 1.3503 -0.71%
2025-12-16 0 1.400 1.330 1.450 - - 0 0 - 1.400 1.330 1.450 - - 0 - 0.00%
2025-12-15 0 1.400 1.330 - - - 0 0 - 1.400 1.330 - - - 0 - 0.00%
2025-12-12 0 1.400 1.360 1.450 1.400 1.400 50,000 70,000 1.4000 1.400 1.360 1.450 1.400 1.400 50,000 1.4000 0.00%
2025-12-11 0 1.400 1.320 1.400 1.310 1.400 38,000 52,260 1.3753 1.400 1.320 1.400 1.310 1.400 38,000 1.3753 2.94%
2025-12-10 0 1.360 1.310 1.350 1.280 1.400 5,998,000 7,860,300 1.3105 1.360 1.310 1.350 1.280 1.400 5,998,000 1.3105 0.74%
2025-12-09 0 1.350 1.300 1.400 - - 0 0 - 1.350 1.300 1.400 - - 0 - 0.00%
2025-12-08 0 1.350 1.310 1.400 1.340 1.350 10,000 13,480 1.3480 1.350 1.310 1.400 1.340 1.350 10,000 1.3480 2.27%
2025-12-05 0 1.320 1.320 1.350 1.300 1.330 20,000 26,320 1.3160 1.320 1.320 1.350 1.300 1.330 20,000 1.3160 -0.75%
2025-12-04 0 1.330 1.310 1.370 1.250 1.400 140,000 184,980 1.3213 1.330 1.310 1.370 1.250 1.400 140,000 1.3213 -5.00%
2025-12-03 0 1.400 1.350 1.460 1.400 1.400 18,000 25,200 1.4000 1.400 1.350 1.460 1.400 1.400 18,000 1.4000 -4.11%
2025-12-02 0 1.460 1.400 1.480 - - 0 0 - 1.460 1.400 1.480 - - 0 - 0.00%
2025-12-01 0 1.460 1.410 1.480 1.420 1.480 1,005,800 1,487,134 1.4786 1.460 1.410 1.480 1.420 1.480 1,005,800 1.4786 -2.67%
2025-11-28 0 1.500 1.500 1.590 1.500 1.590 72,000 108,880 1.5122 1.500 1.500 1.590 1.500 1.590 72,000 1.5122 0.00%
2025-11-27 0 1.500 1.420 1.540 1.500 1.500 20,000 30,000 1.5000 1.500 1.420 1.540 1.500 1.500 20,000 1.5000 0.00%
2025-11-26 0 1.500 1.470 1.520 1.470 1.600 126,000 190,500 1.5119 1.500 1.470 1.520 1.470 1.600 126,000 1.5119 -6.25%
2025-11-25 0 1.600 1.490 1.600 1.600 1.600 20,000 32,000 1.6000 1.600 1.490 1.600 1.600 1.600 20,000 1.6000 9.59%
2025-11-24 0 1.460 1.450 - 1.410 1.460 612,000 893,020 1.4592 1.460 1.450 - 1.410 1.460 612,000 1.4592 0.00%
2025-11-21 0 1.460 1.410 1.460 1.450 1.470 176,000 257,480 1.4630 1.460 1.410 1.460 1.450 1.470 176,000 1.4630 -0.68%
2025-11-20 0 1.470 1.470 1.500 1.470 1.480 6,000 8,840 1.4733 1.470 1.470 1.500 1.470 1.480 6,000 1.4733 -2.00%
2025-11-19 0 1.500 1.460 1.530 1.450 1.510 3,458,000 5,049,120 1.4601 1.500 1.460 1.530 1.450 1.510 3,458,000 1.4601 -1.96%
2025-11-18 0 1.530 1.510 1.530 1.500 1.600 234,000 355,420 1.5189 1.530 1.510 1.530 1.500 1.600 234,000 1.5189 2.00%
2025-11-17 0 1.500 1.490 1.520 1.450 1.500 32,000 47,280 1.4775 1.500 1.490 1.520 1.450 1.500 32,000 1.4775 -0.66%
2025-11-14 0 1.510 1.500 1.510 1.410 1.520 96,000 144,660 1.5069 1.510 1.500 1.510 1.410 1.520 96,000 1.5069 0.00%
2025-11-13 0 1.510 1.510 1.560 1.400 1.740 327,600 488,048 1.4898 1.510 1.510 1.560 1.400 1.740 327,600 1.4898 -6.79%
2025-11-12 0 1.620 1.620 1.660 1.480 1.710 495,400 817,376 1.6499 1.620 1.620 1.660 1.480 1.710 495,400 1.6499 -11.96%
2025-11-11 0 1.840 1.750 1.840 1.660 2.000 2,111,320 3,984,804 1.8874 1.840 1.750 1.840 1.660 2.000 2,111,320 1.8874 11.52%
2025-11-10 0 1.650 1.610 1.680 1.270 2.210 2,281,700 3,676,352 1.6112 1.650 1.610 1.680 1.270 2.210 2,281,700 1.6112 30.95%
2025-11-07 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 1.260 1.260 1.300 1.260 1.260 20,000 1.2600 0.80%
2025-11-06 0 1.250 1.240 1.290 1.240 1.290 886,000 1,110,240 1.2531 1.250 1.240 1.290 1.240 1.290 886,000 1.2531 -3.10%
2025-11-05 0 1.290 1.230 1.290 1.290 1.300 24,000 31,060 1.2942 1.290 1.230 1.290 1.290 1.300 24,000 1.2942 -1.53%
2025-11-04 0 1.310 1.260 1.310 1.250 1.310 4,002,000 5,002,620 1.2500 1.310 1.260 1.310 1.250 1.310 4,002,000 1.2500 4.80%
2025-11-03 0 1.250 1.230 1.350 1.210 1.250 102,000 125,700 1.2324 1.250 1.230 1.350 1.210 1.250 102,000 1.2324 0.00%
2025-10-31 0 1.250 1.250 1.350 1.250 1.260 924,000 1,155,240 1.2503 1.250 1.250 1.350 1.250 1.260 924,000 1.2503 0.00%
2025-10-30 0 1.250 1.250 1.320 1.250 1.300 20,000 25,800 1.2900 1.250 1.250 1.320 1.250 1.300 20,000 1.2900 -3.85%
2025-10-28 0 1.300 1.250 1.300 1.290 1.300 96,000 124,580 1.2977 1.300 1.250 1.300 1.290 1.300 96,000 1.2977 0.00%
2025-10-27 0 1.300 1.210 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 1.210 1.300 1.300 1.300 10,000 1.3000 0.00%
2025-10-24 0 1.300 1.280 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 1.280 1.300 1.300 1.300 10,000 1.3000 1.56%
2025-10-23 0 1.280 1.240 1.300 1.260 1.280 204,000 261,060 1.2797 1.280 1.240 1.300 1.260 1.280 204,000 1.2797 1.59%
2025-10-22 0 1.260 1.260 1.300 1.240 1.290 3,290,000 4,115,220 1.2508 1.260 1.260 1.300 1.240 1.290 3,290,000 1.2508 -1.56%
2025-10-21 0 1.280 1.250 1.300 1.240 1.300 34,200 43,744 1.2791 1.280 1.250 1.300 1.240 1.300 34,200 1.2791 5.79%
2025-10-20 0 1.210 1.210 1.250 1.210 1.220 40,000 48,440 1.2110 1.210 1.210 1.250 1.210 1.220 40,000 1.2110 0.83%
2025-10-17 0 1.200 1.200 1.250 1.200 1.270 210,000 255,500 1.2167 1.200 1.200 1.250 1.200 1.270 210,000 1.2167 -5.51%
2025-10-16 0 1.270 1.230 1.290 - - 0 0 - 1.270 1.230 1.290 - - 0 - 0.00%
2025-10-15 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - 0.00%
2025-10-14 0 1.270 1.230 1.290 1.220 1.290 1,614,200 2,016,156 1.2490 1.270 1.230 1.290 1.220 1.290 1,614,200 1.2490 3.25%
2025-10-13 0 1.230 1.230 1.240 1.220 1.230 20,000 24,420 1.2210 1.230 1.230 1.240 1.220 1.230 20,000 1.2210 -1.60%
2025-10-10 0 1.250 1.210 1.260 - - 0 0 - 1.250 1.210 1.260 - - 0 - 0.00%
2025-10-09 0 1.250 1.230 1.290 - - 10,000 12,300 1.2300 1.250 1.230 1.290 - - 10,000 1.2300 0.00%
2025-10-08 0 1.250 1.210 1.300 1.180 1.300 3,432,000 4,421,720 1.2884 1.250 1.210 1.300 1.180 1.300 3,432,000 1.2884 -5.30%
2025-10-06 0 1.320 1.260 1.390 - - 0 0 - 1.320 1.260 1.390 - - 0 - 0.00%
2025-10-03 0 1.320 1.260 1.330 1.320 1.320 6,000 7,920 1.3200 1.320 1.260 1.330 1.320 1.320 6,000 1.3200 3.94%
2025-10-02 0 1.270 1.260 1.320 1.270 1.270 18,800 23,836 1.2679 1.270 1.260 1.320 1.270 1.270 18,800 1.2679 0.00%
2025-09-30 0 1.270 1.260 1.310 1.250 1.310 418,000 538,800 1.2890 1.270 1.260 1.310 1.250 1.310 418,000 1.2890 -2.31%
2025-09-29 0 1.300 1.260 1.300 1.260 1.300 16,000 20,800 1.3000 1.300 1.260 1.300 1.260 1.300 16,000 1.3000 0.78%
2025-09-26 0 1.290 1.250 1.310 1.290 1.290 12,000 15,480 1.2900 1.290 1.250 1.310 1.290 1.290 12,000 1.2900 3.20%
2025-09-25 0 1.250 1.220 1.340 1.240 1.310 4,274,000 5,347,380 1.2511 1.250 1.220 1.340 1.240 1.310 4,274,000 1.2511 0.81%
2025-09-24 0 1.240 1.220 1.270 - - 0 0 - 1.240 1.220 1.270 - - 0 - 0.00%
2025-09-23 0 1.240 1.190 1.270 1.230 1.230 70,000 86,100 1.2300 1.240 1.190 1.270 1.230 1.230 70,000 1.2300 0.00%
2025-09-22 0 1.240 1.240 1.300 1.240 1.250 110,000 137,420 1.2493 1.240 1.240 1.300 1.240 1.250 110,000 1.2493 -0.80%
2025-09-19 0 1.250 1.230 1.280 1.210 1.290 4,738,000 5,921,140 1.2497 1.250 1.230 1.280 1.210 1.290 4,738,000 1.2497 0.00%
2025-09-18 0 1.250 1.240 1.300 1.250 1.300 68,000 85,900 1.2632 1.250 1.240 1.300 1.250 1.300 68,000 1.2632 -4.58%
2025-09-17 0 1.310 1.250 1.340 1.310 1.310 34,000 44,540 1.3100 1.310 1.250 1.340 1.310 1.310 34,000 1.3100 -0.76%
2025-09-16 0 1.320 1.250 1.320 1.240 1.340 184,000 229,220 1.2458 1.320 1.250 1.320 1.240 1.340 184,000 1.2458 -5.04%
2025-09-15 0 1.390 1.220 1.390 1.390 1.390 2,000 2,780 1.3900 1.390 1.220 1.390 1.390 1.390 2,000 1.3900 0.00%
2025-09-12 0 1.390 1.230 1.390 - - 0 0 - 1.390 1.230 1.390 - - 0 - 0.00%
2025-09-11 0 1.390 1.300 1.390 1.390 1.410 122,000 170,620 1.3985 1.390 1.300 1.390 1.390 1.410 122,000 1.3985 4.51%
2025-09-10 0 1.330 1.300 1.340 1.230 1.330 1,344,000 1,682,080 1.2515 1.330 1.300 1.340 1.230 1.330 1,344,000 1.2515 3.91%
2025-09-09 0 1.280 1.240 1.280 1.240 1.280 38,000 47,600 1.2526 1.280 1.240 1.280 1.240 1.280 38,000 1.2526 0.00%
2025-09-08 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - -0.78%
2025-09-05 0 1.290 1.220 1.300 1.230 1.290 10,000 12,600 1.2600 1.290 1.220 1.300 1.230 1.290 10,000 1.2600 2.38%
2025-09-04 0 1.260 1.190 1.260 1.140 1.280 98,000 120,160 1.2261 1.260 1.190 1.260 1.140 1.280 98,000 1.2261 1.61%
2025-09-03 0 1.240 1.200 1.250 1.200 1.280 150,000 183,880 1.2259 1.240 1.200 1.250 1.200 1.280 150,000 1.2259 -3.12%
2025-09-02 0 1.280 1.230 1.290 1.280 1.290 34,000 43,580 1.2818 1.280 1.230 1.290 1.280 1.290 34,000 1.2818 -3.03%
2025-09-01 0 1.320 1.260 1.320 1.130 1.350 206,000 261,700 1.2704 1.320 1.260 1.320 1.130 1.350 206,000 1.2704 11.86%
2025-08-29 0 1.180 1.160 1.190 1.130 1.200 1,024,000 1,215,440 1.1870 1.180 1.160 1.190 1.130 1.200 1,024,000 1.1870 -3.28%
2025-08-28 0 1.220 1.220 1.240 1.220 1.260 224,000 279,260 1.2467 1.220 1.220 1.240 1.220 1.260 224,000 1.2467 -0.81%
2025-08-27 0 1.230 1.180 1.270 1.170 1.290 76,000 94,340 1.2413 1.230 1.180 1.270 1.170 1.290 76,000 1.2413 -4.65%
2025-08-26 0 1.290 1.270 1.290 1.300 1.300 734,000 946,960 1.2901 1.290 1.270 1.290 1.300 1.300 734,000 1.2901 -2.27%
2025-08-25 0 1.320 1.280 1.320 1.260 1.320 270,800 350,924 1.2959 1.320 1.280 1.320 1.260 1.320 270,800 1.2959 -2.22%
2025-08-22 0 1.350 1.330 1.390 1.330 1.390 348,000 473,640 1.3610 1.350 1.330 1.390 1.330 1.390 348,000 1.3610 -2.17%
2025-08-21 0 1.380 1.340 1.380 1.380 1.390 10,000 13,860 1.3860 1.380 1.340 1.380 1.380 1.390 10,000 1.3860 0.00%
2025-08-20 0 1.380 1.350 1.400 1.350 1.390 42,000 57,560 1.3705 1.380 1.350 1.400 1.350 1.390 42,000 1.3705 0.00%
2025-08-19 0 1.380 1.350 1.400 1.380 1.430 52,000 73,060 1.4050 1.380 1.350 1.400 1.380 1.430 52,000 1.4050 -2.13%
2025-08-18 0 1.410 1.380 1.430 1.390 1.420 306,000 431,300 1.4095 1.410 1.380 1.430 1.390 1.420 306,000 1.4095 -1.40%
2025-08-15 0 1.430 1.400 1.430 1.430 1.430 1,060,000 1,515,800 1.4300 1.430 1.400 1.430 1.430 1.430 1,060,000 1.4300 -0.69%
2025-08-14 0 1.440 1.400 1.440 1.450 1.470 32,000 46,780 1.4619 1.440 1.400 1.440 1.450 1.470 32,000 1.4619 2.86%
2025-08-13 0 1.400 1.400 1.460 1.380 1.450 393,200 557,744 1.4185 1.400 1.400 1.460 1.380 1.450 393,200 1.4185 -4.11%
2025-08-12 0 1.460 1.430 1.440 1.430 1.470 90,000 130,880 1.4542 1.460 1.430 1.440 1.430 1.470 90,000 1.4542 2.10%
2025-08-11 0 1.430 1.420 1.430 1.430 1.510 570,000 840,600 1.4747 1.430 1.420 1.430 1.430 1.510 570,000 1.4747 -5.30%
2025-08-08 0 1.510 1.470 1.520 1.460 1.510 18,000 26,740 1.4856 1.510 1.470 1.520 1.460 1.510 18,000 1.4856 0.00%
2025-08-07 0 1.510 1.510 1.530 1.500 1.560 1,193,000 1,805,248 1.5132 1.510 1.510 1.530 1.500 1.560 1,193,000 1.5132 -0.66%
2025-08-06 0 1.520 1.490 1.540 1.460 1.520 120,000 180,400 1.5033 1.520 1.490 1.540 1.460 1.520 120,000 1.5033 2.70%
2025-08-05 0 1.480 1.480 1.520 1.470 1.510 568,000 849,160 1.4950 1.480 1.480 1.520 1.470 1.510 568,000 1.4950 -0.67%
2025-08-04 0 1.490 1.480 1.490 1.480 1.540 68,000 103,000 1.5147 1.490 1.480 1.490 1.480 1.540 68,000 1.5147 2.76%
2025-08-01 0 1.450 1.430 1.450 1.430 1.450 2,980,200 4,299,942 1.4428 1.450 1.430 1.450 1.430 1.450 2,980,200 1.4428 1.40%
2025-07-31 0 1.430 1.410 1.430 1.410 1.480 428,600 626,052 1.4607 1.430 1.410 1.430 1.410 1.480 428,600 1.4607 -0.69%
2025-07-30 0 1.440 1.440 1.450 1.440 1.510 216,600 320,160 1.4781 1.440 1.440 1.450 1.440 1.510 216,600 1.4781 -0.69%
2025-07-29 0 1.450 1.450 1.480 1.410 1.450 242,000 348,100 1.4384 1.450 1.450 1.480 1.410 1.450 242,000 1.4384 2.84%
2025-07-28 0 1.410 1.410 1.440 1.380 1.430 142,000 200,200 1.4099 1.410 1.410 1.440 1.380 1.430 142,000 1.4099 2.17%
2025-07-25 0 1.380 1.350 1.380 1.350 1.410 370,000 509,900 1.3781 1.380 1.350 1.380 1.350 1.410 370,000 1.3781 2.22%
2025-07-24 0 1.350 1.350 1.380 1.350 1.390 88,200 120,766 1.3692 1.350 1.350 1.380 1.350 1.390 88,200 1.3692 2.27%
2025-07-23 0 1.320 1.310 1.360 1.300 1.360 681,800 913,062 1.3392 1.320 1.310 1.360 1.300 1.360 681,800 1.3392 -3.65%
2025-07-22 0 1.370 1.340 1.380 1.320 1.370 150,800 201,340 1.3351 1.370 1.340 1.380 1.320 1.370 150,800 1.3351 3.01%
2025-07-21 0 1.330 1.360 1.380 1.330 1.330 12,000 15,960 1.3300 1.330 1.360 1.380 1.330 1.330 12,000 1.3300 0.00%
2025-07-18 0 1.330 1.330 1.390 1.320 1.360 1,250,400 1,684,516 1.3472 1.330 1.330 1.390 1.320 1.360 1,250,400 1.3472 -0.75%
2025-07-17 0 1.340 1.330 1.390 1.320 1.370 1,456,000 1,936,560 1.3301 1.340 1.330 1.390 1.320 1.370 1,456,000 1.3301 0.75%
2025-07-16 0 1.330 1.330 1.380 1.300 1.360 194,000 254,900 1.3139 1.330 1.330 1.380 1.300 1.360 194,000 1.3139 -3.62%
2025-07-15 0 1.380 1.340 1.430 1.320 1.390 148,000 198,540 1.3415 1.380 1.340 1.430 1.320 1.390 148,000 1.3415 1.47%
2025-07-14 0 1.360 1.340 1.440 1.360 1.480 146,000 210,140 1.4393 1.360 1.340 1.440 1.360 1.480 146,000 1.4393 -0.73%
2025-07-11 0 1.370 1.320 1.380 1.320 1.370 308,000 418,860 1.3599 1.370 1.320 1.380 1.320 1.370 308,000 1.3599 1.48%
2025-07-10 0 1.350 1.350 1.430 1.350 1.400 90,000 123,160 1.3684 1.350 1.350 1.430 1.350 1.400 90,000 1.3684 -3.57%
2025-07-09 0 1.400 1.350 1.400 1.320 1.410 104,000 145,940 1.4033 1.400 1.350 1.400 1.320 1.410 104,000 1.4033 0.00%
2025-07-08 0 1.400 1.320 1.400 1.340 1.420 247,200 340,492 1.3774 1.400 1.320 1.400 1.340 1.420 247,200 1.3774 1.45%
2025-07-07 0 1.380 1.350 1.380 1.290 1.380 90,000 118,380 1.3153 1.380 1.350 1.380 1.290 1.380 90,000 1.3153 6.15%
2025-07-04 0 1.300 1.290 1.350 1.290 1.380 74,000 98,040 1.3249 1.300 1.290 1.350 1.290 1.380 74,000 1.3249 0.00%
2025-07-03 0 1.300 1.300 1.360 1.280 1.340 360,050 473,727 1.3157 1.300 1.300 1.360 1.280 1.340 360,050 1.3157 -2.26%
2025-07-02 0 1.330 1.300 1.350 1.330 1.350 26,000 34,780 1.3377 1.330 1.300 1.350 1.330 1.350 26,000 1.3377 -1.48%
2025-06-30 0 1.350 1.290 1.360 1.340 1.380 94,000 127,080 1.3519 1.350 1.290 1.360 1.340 1.380 94,000 1.3519 0.75%
2025-06-27 0 1.340 1.300 1.380 1.300 1.360 126,000 167,260 1.3275 1.340 1.300 1.380 1.300 1.360 126,000 1.3275 1.52%
2025-06-26 0 1.320 1.320 1.380 1.320 1.320 28,000 36,960 1.3200 1.320 1.320 1.380 1.320 1.320 28,000 1.3200 -2.94%
2025-06-25 0 1.360 1.300 1.380 1.200 1.360 242,000 315,940 1.3055 1.360 1.300 1.380 1.200 1.360 242,000 1.3055 -1.45%
2025-06-24 0 1.380 1.370 1.450 1.370 1.460 105,400 149,110 1.4147 1.380 1.370 1.450 1.370 1.460 105,400 1.4147 -1.43%
2025-06-23 0 1.400 1.400 1.450 1.400 1.470 126,000 180,720 1.4343 1.400 1.400 1.450 1.400 1.470 126,000 1.4343 -2.10%
2025-06-20 0 1.430 1.400 1.430 1.380 1.430 326,400 458,368 1.4043 1.430 1.400 1.430 1.380 1.430 326,400 1.4043 5.93%
2025-06-19 0 1.350 1.340 1.350 1.350 1.400 130,400 176,978 1.3572 1.350 1.340 1.350 1.350 1.400 130,400 1.3572 -4.26%
2025-06-18 0 1.410 1.400 1.420 1.400 1.520 820,800 1,180,024 1.4377 1.410 1.400 1.420 1.400 1.520 820,800 1.4377 -2.76%
2025-06-17 0 1.450 1.420 1.470 1.420 1.480 373,800 539,880 1.4443 1.450 1.420 1.470 1.420 1.480 373,800 1.4443 0.00%
2025-06-16 0 1.450 1.420 1.450 1.410 1.500 522,000 752,900 1.4423 1.450 1.420 1.450 1.410 1.500 522,000 1.4423 -2.03%
2025-06-13 0 1.480 1.450 1.470 1.330 1.480 1,480,800 2,091,320 1.4123 1.480 1.450 1.470 1.330 1.480 1,480,800 1.4123 11.28%
2025-06-12 0 1.330 1.330 1.350 1.280 1.380 585,600 780,868 1.3334 1.330 1.330 1.350 1.280 1.380 585,600 1.3334 0.76%
2025-06-11 0 1.320 1.310 1.320 1.160 1.330 2,389,400 2,960,050 1.2388 1.320 1.310 1.320 1.160 1.330 2,389,400 1.2388 12.82%
2025-06-10 0 1.170 1.150 1.210 1.170 1.170 12,000 13,960 1.1633 1.170 1.150 1.210 1.170 1.170 12,000 1.1633 -0.85%
2025-06-09 0 1.180 1.180 1.190 1.160 1.200 134,000 159,100 1.1873 1.180 1.180 1.190 1.160 1.200 134,000 1.1873 1.72%
2025-06-06 0 1.160 1.150 1.200 1.160 1.200 48,000 56,840 1.1842 1.160 1.150 1.200 1.160 1.200 48,000 1.1842 -4.13%
2025-06-05 0 1.210 1.180 1.210 1.210 1.210 12,000 14,520 1.2100 1.210 1.180 1.210 1.210 1.210 12,000 1.2100 1.68%
2025-06-04 0 1.190 1.190 1.210 1.180 1.200 60,000 71,540 1.1923 1.190 1.190 1.210 1.180 1.200 60,000 1.1923 0.00%
2025-06-03 0 1.190 1.170 1.200 1.170 1.200 180,000 214,080 1.1893 1.190 1.170 1.200 1.170 1.200 180,000 1.1893 0.00%
2025-06-02 0 1.190 1.160 1.190 1.170 1.250 142,000 169,860 1.1962 1.190 1.160 1.190 1.170 1.250 142,000 1.1962 3.48%
2025-05-30 0 1.150 1.150 1.180 1.100 1.150 30,000 34,360 1.1453 1.150 1.150 1.180 1.100 1.150 30,000 1.1453 -0.86%
2025-05-29 0 1.160 1.160 1.190 1.160 1.160 20,000 23,200 1.1600 1.160 1.160 1.190 1.160 1.160 20,000 1.1600 -2.52%
2025-05-28 0 1.190 1.190 1.200 1.160 1.180 36,000 42,080 1.1689 1.190 1.190 1.200 1.160 1.180 36,000 1.1689 0.00%
2025-05-27 0 1.190 1.170 1.200 1.180 1.190 52,000 61,680 1.1862 1.190 1.170 1.200 1.180 1.190 52,000 1.1862 -0.83%
2025-05-26 0 1.200 1.160 1.200 1.170 1.200 84,000 99,860 1.1888 1.200 1.160 1.200 1.170 1.200 84,000 1.1888 0.84%
2025-05-23 0 1.190 1.140 1.200 1.190 1.220 402,000 478,440 1.1901 1.190 1.140 1.200 1.190 1.220 402,000 1.1901 0.85%
2025-05-22 0 1.180 1.180 1.190 1.150 1.190 1,136,000 1,340,360 1.1799 1.180 1.180 1.190 1.150 1.190 1,136,000 1.1799 -1.67%
2025-05-21 0 1.200 1.120 1.210 1.090 1.200 454,000 508,020 1.1190 1.200 1.120 1.210 1.090 1.200 454,000 1.1190 3.45%
2025-05-20 0 1.160 1.150 1.180 1.160 1.180 85,400 100,082 1.1719 1.160 1.150 1.180 1.160 1.180 85,400 1.1719 -2.52%
2025-05-19 0 1.190 1.190 1.220 1.180 1.240 284,000 340,640 1.1994 1.190 1.190 1.220 1.180 1.240 284,000 1.1994 0.00%
2025-05-16 0 1.190 1.190 1.200 1.140 1.200 174,000 204,340 1.1744 1.190 1.190 1.200 1.140 1.200 174,000 1.1744 0.00%
2025-05-15 0 1.190 1.190 1.200 1.150 1.210 90,200 104,888 1.1628 1.190 1.190 1.200 1.150 1.210 90,200 1.1628 2.59%
2025-05-14 0 1.160 1.150 1.250 1.150 1.160 42,000 48,400 1.1524 1.160 1.150 1.250 1.150 1.160 42,000 1.1524 0.87%
2025-05-13 0 1.150 1.150 1.200 1.130 1.250 4,334,000 4,962,040 1.1449 1.150 1.150 1.200 1.130 1.250 4,334,000 1.1449 -5.74%
2025-05-12 0 1.220 1.220 1.230 1.180 1.230 34,000 40,640 1.1953 1.220 1.220 1.230 1.180 1.230 34,000 1.1953 1.67%
2025-05-09 0 1.200 1.200 1.210 1.200 1.260 704,800 870,462 1.2350 1.200 1.200 1.210 1.200 1.260 704,800 1.2350 4.35%
2025-05-08 0 1.150 1.150 1.190 1.150 1.300 581,400 708,998 1.2195 1.150 1.150 1.190 1.150 1.300 581,400 1.2195 -4.96%
2025-05-07 0 1.210 1.200 1.250 1.110 1.250 1,052,000 1,269,680 1.2069 1.210 1.200 1.250 1.110 1.250 1,052,000 1.2069 8.04%
2025-05-06 0 1.120 1.100 1.170 1.050 1.190 572,000 652,820 1.1413 1.120 1.100 1.170 1.050 1.190 572,000 1.1413 6.67%
2025-05-02 0 1.050 1.050 1.080 0.960 1.070 259,000 269,360 1.0400 1.050 1.050 1.080 0.960 1.070 259,000 1.0400 6.06%
2025-04-30 0 0.990 0.990 1.010 0.940 1.010 466,000 459,380 0.9858 0.990 0.990 1.010 0.940 1.010 466,000 0.9858 0.00%
2025-04-29 0 0.990 0.960 1.000 0.890 1.080 2,226,000 2,166,320 0.9732 0.990 0.960 1.000 0.890 1.080 2,226,000 0.9732 11.24%
2025-04-28 0 0.890 0.870 0.890 0.800 0.900 584,000 495,980 0.8493 0.890 0.870 0.890 0.800 0.900 584,000 0.8493 9.88%
2025-04-25 0 0.810 0.800 0.820 0.800 0.870 502,000 410,960 0.8186 0.810 0.800 0.820 0.800 0.870 502,000 0.8186 0.00%
2025-04-24 0 0.810 0.810 0.840 0.810 0.890 110,000 91,920 0.8356 0.810 0.810 0.840 0.810 0.890 110,000 0.8356 -3.57%
2025-04-23 0 0.840 0.830 0.860 0.780 0.890 540,000 453,400 0.8396 0.840 0.830 0.860 0.780 0.890 540,000 0.8396 7.69%
2025-04-22 0 0.780 0.760 0.770 0.700 0.800 1,298,000 979,840 0.7549 0.780 0.760 0.770 0.700 0.800 1,298,000 0.7549 8.33%
2025-04-17 0 0.720 0.660 0.710 0.660 0.740 812,000 560,640 0.6904 0.720 0.660 0.710 0.660 0.740 812,000 0.6904 0.00%
2025-04-16 0 0.720 0.660 0.720 0.275 1.000 17,322,000 9,496,690 0.5482 0.720 0.660 0.720 0.275 1.000 17,322,000 0.5482 -28.00%
2025-04-15 0 1.000 0.930 1.020 0.900 1.000 184,000 181,300 0.9853 1.000 0.930 1.020 0.900 1.000 184,000 0.9853 12.36%
2025-04-14 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.890 0.890 0.920 0.890 0.890 4,000 0.8900 1.14%
2025-04-11 0 0.880 0.880 0.920 0.880 0.880 602,000 529,760 0.8800 0.880 0.880 0.920 0.880 0.880 602,000 0.8800 1.15%
2025-04-10 0 0.870 0.850 0.920 0.850 0.950 690,000 588,200 0.8525 0.870 0.850 0.920 0.850 0.950 690,000 0.8525 3.57%
2025-04-09 0 0.840 0.810 0.860 0.770 0.850 3,060,000 2,541,660 0.8306 0.840 0.810 0.860 0.770 0.850 3,060,000 0.8306 3.70%
2025-04-08 0 0.810 0.810 0.830 0.730 0.830 2,078,200 1,703,350 0.8196 0.810 0.810 0.830 0.730 0.830 2,078,200 0.8196 5.19%
2025-04-07 0 0.770 0.770 0.820 0.700 0.890 606,000 469,160 0.7742 0.770 0.770 0.820 0.700 0.890 606,000 0.7742 -10.47%
2025-04-03 0 0.860 0.840 0.950 0.800 0.990 564,000 485,240 0.8604 0.860 0.840 0.950 0.800 0.990 564,000 0.8604 3.61%
2025-04-02 0 0.830 0.800 0.830 0.800 0.870 1,060,000 880,660 0.8308 0.830 0.800 0.830 0.800 0.870 1,060,000 0.8308 -4.60%
2025-04-01 0 0.870 0.870 0.910 0.860 0.890 352,000 304,760 0.8658 0.870 0.870 0.910 0.860 0.890 352,000 0.8658 -3.33%
2025-03-31 0 0.900 0.850 0.900 0.680 0.940 794,000 676,400 0.8519 0.900 0.850 0.900 0.680 0.940 794,000 0.8519 -4.26%
2025-03-28 0 0.940 0.940 0.960 0.940 0.960 56,000 53,160 0.9493 0.940 0.940 0.960 0.940 0.960 56,000 0.9493 -2.08%
2025-03-27 0 0.960 0.960 0.970 0.960 0.960 36,000 34,560 0.9600 0.960 0.960 0.970 0.960 0.960 36,000 0.9600 1.05%
2025-03-26 0 0.950 0.950 0.960 0.940 0.940 6,000 5,640 0.9400 0.950 0.950 0.960 0.940 0.940 6,000 0.9400 1.06%
2025-03-25 0 0.940 0.940 0.950 0.940 0.970 978,000 941,680 0.9629 0.940 0.940 0.950 0.940 0.970 978,000 0.9629 -1.05%
2025-03-24 0 0.950 0.940 0.980 0.950 0.950 58,000 55,100 0.9500 0.950 0.940 0.980 0.950 0.950 58,000 0.9500 -1.04%
2025-03-21 0 0.960 0.960 0.990 0.960 1.100 326,000 345,680 1.0604 0.960 0.960 0.990 0.960 1.100 326,000 1.0604 -4.95%
2025-03-20 0 1.010 0.950 1.020 0.950 1.040 412,000 413,760 1.0043 1.010 0.950 1.020 0.950 1.040 412,000 1.0043 2.02%
2025-03-19 0 0.990 0.960 1.000 0.960 1.010 492,000 484,500 0.9848 0.990 0.960 1.000 0.960 1.010 492,000 0.9848 5.32%
2025-03-18 0 0.940 0.940 0.960 0.930 0.950 490,000 464,220 0.9474 0.940 0.940 0.960 0.930 0.950 490,000 0.9474 -2.08%
2025-03-17 0 0.960 0.950 0.990 0.960 0.970 12,000 11,620 0.9683 0.960 0.950 0.990 0.960 0.970 12,000 0.9683 0.00%
2025-03-14 0 0.960 0.940 0.970 0.940 0.960 64,000 60,940 0.9522 0.960 0.940 0.970 0.940 0.960 64,000 0.9522 -1.03%
2025-03-13 0 0.970 0.950 1.000 0.950 0.970 20,000 19,080 0.9540 0.970 0.950 1.000 0.950 0.970 20,000 0.9540 0.00%
2025-03-12 0 0.970 0.940 1.000 0.940 1.000 118,000 111,680 0.9464 0.970 0.940 1.000 0.940 1.000 118,000 0.9464 -1.02%
2025-03-11 0 0.980 0.930 0.980 0.920 0.990 129,600 123,064 0.9496 0.980 0.930 0.980 0.920 0.990 129,600 0.9496 3.16%
2025-03-10 0 0.950 0.950 0.960 0.940 0.960 452,000 429,420 0.9500 0.950 0.950 0.960 0.940 0.960 452,000 0.9500 -4.04%
2025-03-07 0 0.990 0.950 1.000 0.960 0.990 728,400 720,844 0.9896 0.990 0.950 1.000 0.960 0.990 728,400 0.9896 3.13%
2025-03-06 0 0.960 0.940 1.040 0.950 0.970 72,000 68,760 0.9550 0.960 0.940 1.040 0.950 0.970 72,000 0.9550 -2.04%
2025-03-05 0 0.980 0.920 0.980 0.940 1.010 530,000 519,260 0.9797 0.980 0.920 0.980 0.940 1.010 530,000 0.9797 -3.92%
2025-03-04 0 1.020 0.980 1.050 - - 0 0 - 1.020 0.980 1.050 - - 0 - 0.00%
2025-03-03 0 1.020 0.980 1.030 0.980 1.050 396,000 407,700 1.0295 1.020 0.980 1.030 0.980 1.050 396,000 1.0295 -2.86%
2025-02-28 0 1.050 1.000 1.050 0.970 1.050 1,074,000 1,082,660 1.0081 1.050 1.000 1.050 0.970 1.050 1,074,000 1.0081 3.96%
2025-02-27 0 1.010 0.940 1.010 0.910 1.010 98,000 93,380 0.9529 1.010 0.940 1.010 0.910 1.010 98,000 0.9529 2.02%
2025-02-26 0 0.990 0.980 1.010 0.990 1.040 422,000 438,260 1.0385 0.990 0.980 1.010 0.990 1.040 422,000 1.0385 -2.94%
2025-02-25 0 1.020 1.020 1.050 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
2025-02-24 0 1.020 1.010 1.040 1.020 1.020 40,000 40,800 1.0200 1.020 1.010 1.040 1.020 1.020 40,000 1.0200 -0.97%
2025-02-21 0 1.030 1.020 1.030 1.030 1.040 464,000 481,620 1.0380 1.030 1.020 1.030 1.030 1.040 464,000 1.0380 -0.96%
2025-02-20 0 1.040 1.040 1.080 1.040 1.040 28,000 29,120 1.0400 1.040 1.040 1.080 1.040 1.040 28,000 1.0400 -0.95%
2025-02-19 0 1.050 1.030 1.050 1.030 1.050 1,488,000 1,562,360 1.0500 1.050 1.030 1.050 1.030 1.050 1,488,000 1.0500 -0.94%
2025-02-18 0 1.060 1.030 1.060 1.040 1.060 100,000 105,220 1.0522 1.060 1.030 1.060 1.040 1.060 100,000 1.0522 0.00%
2025-02-17 0 1.060 1.030 1.060 1.040 1.060 1,660,000 1,733,180 1.0441 1.060 1.030 1.060 1.040 1.060 1,660,000 1.0441 0.00%
2025-02-14 0 1.060 1.050 1.080 1.060 1.060 30,000 31,800 1.0600 1.060 1.050 1.080 1.060 1.060 30,000 1.0600 0.00%
2025-02-13 0 1.060 1.030 1.070 1.040 1.060 1,464,000 1,543,260 1.0541 1.060 1.030 1.070 1.040 1.060 1,464,000 1.0541 -0.93%
2025-02-12 0 1.070 1.030 1.100 1.060 1.070 474,000 507,060 1.0697 1.070 1.030 1.100 1.060 1.070 474,000 1.0697 1.90%
2025-02-11 0 1.050 1.030 1.060 1.050 1.060 1,290,000 1,362,600 1.0563 1.050 1.030 1.060 1.050 1.060 1,290,000 1.0563 -0.94%
2025-02-10 0 1.060 1.060 1.100 1.060 1.060 4,000 4,240 1.0600 1.060 1.060 1.100 1.060 1.060 4,000 1.0600 0.00%
2025-02-07 0 1.060 1.060 1.110 1.060 1.060 4,000 4,240 1.0600 1.060 1.060 1.110 1.060 1.060 4,000 1.0600 2.91%
2025-02-06 0 1.030 1.010 1.060 1.020 1.070 2,060,000 2,135,004 1.0364 1.030 1.010 1.060 1.020 1.070 2,060,000 1.0364 0.00%
2025-02-05 0 1.030 1.030 1.060 1.030 1.090 646,000 695,680 1.0769 1.030 1.030 1.060 1.030 1.090 646,000 1.0769 -0.96%
2025-02-04 0 1.040 1.030 1.060 1.040 1.090 1,294,000 1,399,780 1.0817 1.040 1.030 1.060 1.040 1.090 1,294,000 1.0817 -4.59%
2025-02-03 0 1.090 1.050 1.090 0.960 1.110 1,554,000 1,675,860 1.0784 1.090 1.050 1.090 0.960 1.110 1,554,000 1.0784 -4.39%
2025-01-28 0 1.140 1.070 1.140 1.060 1.140 1,732,000 1,905,180 1.1000 1.140 1.070 1.140 1.060 1.140 1,732,000 1.1000 7.55%
2025-01-27 0 1.060 1.050 1.110 1.050 1.070 711,000 753,660 1.0600 1.060 1.050 1.110 1.050 1.070 711,000 1.0600 -1.85%
2025-01-24 0 1.080 1.060 1.140 1.070 1.140 644,000 693,180 1.0764 1.080 1.060 1.140 1.070 1.140 644,000 1.0764 -2.70%
2025-01-23 0 1.110 1.080 1.130 1.090 1.130 402,000 453,380 1.1278 1.110 1.080 1.130 1.090 1.130 402,000 1.1278 4.72%
2025-01-22 0 1.060 1.040 1.090 1.060 1.110 508,000 549,000 1.0807 1.060 1.040 1.090 1.060 1.110 508,000 1.0807 -0.93%
2025-01-21 0 1.070 1.060 1.100 1.070 1.110 86,000 92,980 1.0812 1.070 1.060 1.100 1.070 1.110 86,000 1.0812 -3.60%
2025-01-20 0 1.110 1.070 1.110 1.100 1.130 934,000 1,053,980 1.1285 1.110 1.070 1.110 1.100 1.130 934,000 1.1285 -2.63%
2025-01-17 0 1.140 1.080 1.140 1.140 1.150 274,000 312,460 1.1404 1.140 1.080 1.140 1.140 1.150 274,000 1.1404 0.00%
2025-01-16 0 1.140 1.070 1.150 1.120 1.150 428,000 486,520 1.1367 1.140 1.070 1.150 1.120 1.150 428,000 1.1367 2.70%
2025-01-15 0 1.110 1.080 1.110 1.110 1.110 366,000 406,260 1.1100 1.110 1.080 1.110 1.110 1.110 366,000 1.1100 0.91%
2025-01-14 0 1.100 1.060 1.100 1.090 1.100 392,000 427,540 1.0907 1.100 1.060 1.100 1.090 1.100 392,000 1.0907 0.00%
2025-01-13 0 1.100 1.080 1.120 1.100 1.110 1,794,000 1,978,020 1.1026 1.100 1.080 1.120 1.100 1.110 1,794,000 1.1026 0.00%
2025-01-10 0 1.100 1.070 1.110 1.100 1.140 1,134,000 1,248,800 1.1012 1.100 1.070 1.110 1.100 1.140 1,134,000 1.1012 -0.90%
2025-01-09 0 1.110 1.080 1.140 1.050 1.130 1,586,000 1,748,000 1.1021 1.110 1.080 1.140 1.050 1.130 1,586,000 1.1021 0.91%
2025-01-08 0 1.100 1.060 1.150 1.100 1.100 10,000 11,000 1.1000 1.100 1.060 1.150 1.100 1.100 10,000 1.1000 0.00%
2025-01-07 0 1.100 1.040 1.150 1.040 1.140 544,000 587,520 1.0800 1.100 1.040 1.150 1.040 1.140 544,000 1.0800 2.80%
2025-01-06 0 1.070 1.060 1.100 1.060 1.070 178,000 190,200 1.0685 1.070 1.060 1.100 1.060 1.070 178,000 1.0685 -4.46%
2025-01-03 0 1.120 1.080 1.140 1.060 1.120 16,000 17,760 1.1100 1.120 1.080 1.140 1.060 1.120 16,000 1.1100 2.75%
2025-01-02 0 1.090 1.080 1.140 1.090 1.170 1,114,000 1,223,360 1.0982 1.090 1.080 1.140 1.090 1.170 1,114,000 1.0982 1.87%
2024-12-31 0 1.070 1.060 1.150 1.070 1.080 186,000 200,680 1.0789 1.070 1.060 1.150 1.070 1.080 186,000 1.0789 -0.93%
2024-12-30 0 1.080 1.060 1.150 - - 10,000 11,080 1.1080 1.080 1.060 1.150 - - 10,000 1.1080 0.00%
2024-12-27 0 1.080 1.020 1.130 1.030 1.090 110,000 117,160 1.0651 1.080 1.020 1.130 1.030 1.090 110,000 1.0651 1.89%
2024-12-24 0 1.060 1.010 1.060 1.000 1.060 116,000 121,400 1.0466 1.060 1.010 1.060 1.000 1.060 116,000 1.0466 -3.64%
2024-12-23 0 1.100 1.050 1.110 1.080 1.100 1,078,000 1,180,180 1.0948 1.100 1.050 1.110 1.080 1.100 1,078,000 1.0948 0.00%
2024-12-20 0 1.100 1.080 1.100 1.080 1.100 284,000 310,460 1.0932 1.100 1.080 1.100 1.080 1.100 284,000 1.0932 0.00%
2024-12-19 0 1.100 1.080 1.160 1.100 1.100 268,000 294,800 1.1000 1.100 1.080 1.160 1.100 1.100 268,000 1.1000 1.85%
2024-12-18 0 1.080 1.080 1.100 1.090 1.110 178,000 195,380 1.0976 1.080 1.080 1.100 1.090 1.110 178,000 1.0976 -1.82%
2024-12-17 0 1.100 1.100 1.170 1.100 1.160 291,200 336,304 1.1549 1.100 1.100 1.170 1.100 1.160 291,200 1.1549 -3.51%
2024-12-16 0 1.140 1.090 1.160 1.140 1.170 1,942,000 2,247,740 1.1574 1.140 1.090 1.160 1.140 1.170 1,942,000 1.1574 -2.56%
2024-12-13 0 1.170 1.090 1.170 1.110 1.170 602,000 676,520 1.1238 1.170 1.090 1.170 1.110 1.170 602,000 1.1238 7.34%
2024-12-12 0 1.090 1.080 1.110 1.090 1.110 666,400 728,210 1.0928 1.090 1.080 1.110 1.090 1.110 666,400 1.0928 -1.80%
2024-12-11 0 1.110 1.060 1.110 1.110 1.120 82,000 91,380 1.1144 1.110 1.060 1.110 1.110 1.120 82,000 1.1144 0.00%
2024-12-10 0 1.110 1.110 1.180 1.110 1.110 300,000 333,000 1.1100 1.110 1.110 1.180 1.110 1.110 300,000 1.1100 0.91%
2024-12-09 0 1.100 1.100 1.130 1.030 1.100 56,000 59,820 1.0682 1.100 1.100 1.130 1.030 1.100 56,000 1.0682 -2.65%
2024-12-06 0 1.130 1.100 1.180 1.120 1.130 40,000 44,900 1.1225 1.130 1.100 1.180 1.120 1.130 40,000 1.1225 0.89%
2024-12-05 0 1.120 1.120 1.170 1.120 1.170 284,000 322,920 1.1370 1.120 1.120 1.170 1.120 1.170 284,000 1.1370 -1.75%
2024-12-04 0 1.140 1.080 1.140 1.100 1.140 192,200 213,270 1.1096 1.140 1.080 1.140 1.100 1.140 192,200 1.1096 0.00%
2024-12-03 0 1.140 1.120 1.140 1.140 1.150 56,000 64,020 1.1432 1.140 1.120 1.140 1.140 1.150 56,000 1.1432 0.00%
2024-12-02 0 1.140 1.110 1.150 1.110 1.150 6,000 6,800 1.1333 1.140 1.110 1.150 1.110 1.150 6,000 1.1333 -0.87%
2024-11-29 0 1.150 1.150 1.180 1.150 1.180 144,000 166,920 1.1592 1.150 1.150 1.180 1.150 1.180 144,000 1.1592 -2.54%
2024-11-28 0 1.180 1.120 1.180 1.180 1.180 174,000 205,320 1.1800 1.180 1.120 1.180 1.180 1.180 174,000 1.1800 0.00%
2024-11-27 0 1.180 1.110 1.190 1.160 1.180 934,000 1,094,520 1.1719 1.180 1.110 1.190 1.160 1.180 934,000 1.1719 0.85%
2024-11-26 0 1.170 1.110 1.170 1.120 1.170 868,000 982,520 1.1319 1.170 1.110 1.170 1.120 1.170 868,000 1.1319 4.46%
2024-11-25 0 1.120 1.120 1.200 1.120 1.220 582,000 697,900 1.1991 1.120 1.120 1.200 1.120 1.220 582,000 1.1991 -5.08%
2024-11-22 0 1.180 1.120 1.200 1.180 1.210 182,000 217,620 1.1957 1.180 1.120 1.200 1.180 1.210 182,000 1.1957 0.00%
2024-11-21 0 1.180 1.100 1.180 1.070 1.220 49,400 57,484 1.1636 1.180 1.100 1.180 1.070 1.220 49,400 1.1636 13.46%
2024-11-20 0 1.040 1.020 1.070 1.040 1.080 84,000 88,200 1.0500 1.040 1.020 1.070 1.040 1.080 84,000 1.0500 0.00%
2024-11-19 0 1.040 1.040 1.050 1.000 1.050 488,000 505,900 1.0367 1.040 1.040 1.050 1.000 1.050 488,000 1.0367 0.00%
2024-11-18 0 1.040 0.960 1.050 1.000 1.170 3,198,000 3,448,200 1.0782 1.040 0.960 1.050 1.000 1.170 3,198,000 1.0782 -10.34%
2024-11-15 0 1.160 1.150 1.180 1.120 1.260 456,000 549,220 1.2044 1.160 1.150 1.180 1.120 1.260 456,000 1.2044 -12.78%
2024-11-14 0 1.330 1.280 1.330 1.120 1.330 374,000 460,880 1.2323 1.330 1.280 1.330 1.120 1.330 374,000 1.2323 18.75%
2024-11-13 0 1.120 1.120 1.160 1.110 1.140 90,000 101,840 1.1316 1.120 1.120 1.160 1.110 1.140 90,000 1.1316 -2.61%
2024-11-12 0 1.150 1.100 1.150 1.160 1.160 72,000 83,520 1.1600 1.150 1.100 1.150 1.160 1.160 72,000 1.1600 -1.71%
2024-11-11 0 1.170 1.140 1.170 1.150 1.170 76,800 89,680 1.1677 1.170 1.140 1.170 1.150 1.170 76,800 1.1677 2.63%
2024-11-08 0 1.140 1.090 1.150 1.080 1.150 2,955,200 3,328,292 1.1262 1.140 1.090 1.150 1.080 1.150 2,955,200 1.1262 0.88%
2024-11-07 0 1.130 1.060 1.140 1.130 1.130 398,000 449,740 1.1300 1.130 1.060 1.140 1.130 1.130 398,000 1.1300 0.00%
2024-11-06 0 1.130 1.100 1.130 1.120 1.140 1,510,000 1,692,880 1.1211 1.130 1.100 1.130 1.120 1.140 1,510,000 1.1211 0.00%
2024-11-05 0 1.130 1.060 1.130 1.130 1.130 48,000 54,240 1.1300 1.130 1.060 1.130 1.130 1.130 48,000 1.1300 0.00%
2024-11-04 0 1.130 1.070 1.130 1.090 1.130 1,890,000 2,080,680 1.1009 1.130 1.070 1.130 1.090 1.130 1,890,000 1.1009 5.61%
2024-11-01 0 1.070 1.070 1.150 1.070 1.150 14,562,000 16,287,600 1.1185 1.070 1.070 1.150 1.070 1.150 14,562,000 1.1185 -6.14%
2024-10-31 0 1.140 1.120 1.150 1.050 1.150 5,488,000 6,166,660 1.1237 1.140 1.120 1.150 1.050 1.150 5,488,000 1.1237 5.56%
2024-10-30 0 1.080 1.080 1.100 1.080 1.130 62,000 69,780 1.1255 1.080 1.080 1.100 1.080 1.130 62,000 1.1255 -8.47%
2024-10-29 0 1.180 1.070 1.180 1.070 1.180 144,000 159,700 1.1090 1.180 1.070 1.180 1.070 1.180 144,000 1.1090 5.36%
2024-10-28 0 1.120 1.120 1.140 1.060 1.170 3,298,000 3,768,420 1.1426 1.120 1.120 1.140 1.060 1.170 3,298,000 1.1426 -1.75%
2024-10-25 0 1.140 1.100 1.150 1.130 1.230 4,410,000 5,364,600 1.2165 1.140 1.100 1.150 1.130 1.230 4,410,000 1.2165 -3.39%
2024-10-24 0 1.180 1.170 1.180 1.110 1.220 11,668,000 13,615,900 1.1669 1.180 1.170 1.180 1.110 1.220 11,668,000 1.1669 1.72%
2024-10-23 0 1.160 1.110 1.160 1.070 1.170 9,346,000 10,665,160 1.1411 1.160 1.110 1.160 1.070 1.170 9,346,000 1.1411 -0.85%
2024-10-22 0 1.170 1.160 1.170 1.040 1.180 5,985,800 6,733,076 1.1248 1.170 1.160 1.170 1.040 1.180 5,985,800 1.1248 -2.50%
2024-10-21 0 1.200 1.160 1.200 0.890 1.210 2,964,000 3,120,880 1.0529 1.200 1.160 1.200 0.890 1.210 2,964,000 1.0529 36.36%
2024-10-18 0 0.880 0.850 0.990 0.880 0.880 10,000 8,800 0.8800 0.880 0.850 0.990 0.880 0.880 10,000 0.8800 3.53%
2024-10-17 0 0.850 0.800 0.950 - - 0 0 - 0.850 0.800 0.950 - - 0 - 0.00%
2024-10-16 0 0.850 0.850 0.890 0.840 0.990 16,000 14,140 0.8838 0.850 0.850 0.890 0.840 0.990 16,000 0.8838 1.19%
2024-10-15 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2024-10-14 0 0.840 0.840 0.990 - - 0 0 - 0.840 0.840 0.990 - - 0 - 3.70%
2024-10-10 0 0.810 0.810 0.990 0.800 0.800 2,000 1,600 0.8000 0.810 0.810 0.990 0.800 0.800 2,000 0.8000 3.85%
2024-10-09 0 0.780 0.780 0.830 0.780 0.830 6,000 4,880 0.8133 0.780 0.780 0.830 0.780 0.830 6,000 0.8133 -6.02%
2024-10-08 0 0.830 0.790 0.860 0.780 0.930 54,000 47,460 0.8789 0.830 0.790 0.860 0.780 0.930 54,000 0.8789 -3.49%
2024-10-07 0 0.860 0.850 0.970 0.760 0.860 34,000 28,400 0.8353 0.860 0.850 0.970 0.760 0.860 34,000 0.8353 10.26%
2024-10-04 0 0.780 0.760 0.890 0.780 0.780 2,000 1,560 0.7800 0.780 0.760 0.890 0.780 0.780 2,000 0.7800 -8.24%
2024-10-03 0 0.850 0.840 0.990 0.730 0.990 24,000 20,660 0.8608 0.850 0.840 0.990 0.730 0.990 24,000 0.8608 10.39%
2024-10-02 0 0.770 0.760 0.890 0.670 0.770 202,000 140,480 0.6954 0.770 0.760 0.890 0.670 0.770 202,000 0.6954 -1.28%
2024-09-30 0 0.780 0.740 0.790 0.720 0.810 60,000 45,340 0.7557 0.780 0.740 0.790 0.720 0.810 60,000 0.7557 -1.27%
2024-09-27 0 0.790 0.700 - 0.700 0.790 8,000 5,980 0.7475 0.790 0.700 - 0.700 0.790 8,000 0.7475 8.22%
2024-09-26 0 0.730 0.730 0.890 0.730 0.730 2,000 1,460 0.7300 0.730 0.730 0.890 0.730 0.730 2,000 0.7300 -8.75%
2024-09-25 0 0.800 0.800 0.840 0.800 0.850 26,000 22,000 0.8462 0.800 0.800 0.840 0.800 0.850 26,000 0.8462 -6.98%
2024-09-24 0 0.860 0.850 0.860 0.860 1.000 36,000 34,740 0.9650 0.860 0.850 0.860 0.860 1.000 36,000 0.9650 -10.42%
2024-09-23 0 0.960 0.790 1.000 0.840 1.000 100,000 97,800 0.9780 0.960 0.790 1.000 0.840 1.000 100,000 0.9780 10.34%
2024-09-20 0 0.870 0.870 0.950 0.800 0.870 20,000 17,160 0.8580 0.870 0.870 0.950 0.800 0.870 20,000 0.8580 11.54%
2024-09-19 0 0.780 0.780 0.820 0.680 0.770 24,000 17,520 0.7300 0.780 0.780 0.820 0.680 0.770 24,000 0.7300 25.81%
2024-09-17 0 0.620 0.620 0.680 0.620 0.680 18,000 11,900 0.6611 0.620 0.620 0.680 0.620 0.680 18,000 0.6611 0.00%
2024-09-16 0 0.620 0.620 0.660 0.620 0.700 12,000 7,940 0.6617 0.620 0.620 0.660 0.620 0.700 12,000 0.6617 -13.89%
2024-09-13 0 0.720 0.720 0.790 0.700 0.720 20,000 14,240 0.7120 0.720 0.720 0.790 0.700 0.720 20,000 0.7120 7.46%
2024-09-12 0 0.670 0.650 0.720 0.540 0.850 50,000 34,060 0.6812 0.670 0.650 0.720 0.540 0.850 50,000 0.6812 -14.10%
2024-09-11 0 0.780 0.780 0.850 0.780 0.850 10,200 8,244 0.8082 0.780 0.780 0.850 0.780 0.850 10,200 0.8082 -10.34%
2024-09-10 0 0.870 0.830 0.910 0.870 0.870 2,000 1,740 0.8700 0.870 0.830 0.910 0.870 0.870 2,000 0.8700 -1.14%
2024-09-09 0 0.880 0.810 0.920 0.880 0.890 4,000 3,540 0.8850 0.880 0.810 0.920 0.880 0.890 4,000 0.8850 3.53%
2024-09-05 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2024-09-04 0 0.850 0.850 0.900 0.820 0.820 2,000 1,640 0.8200 0.850 0.850 0.900 0.820 0.820 2,000 0.8200 2.41%
2024-09-03 0 0.830 0.830 0.900 0.830 0.830 2,000 1,660 0.8300 0.830 0.830 0.900 0.830 0.830 2,000 0.8300 -4.60%
2024-09-02 0 0.870 0.830 0.980 - - 0 0 - 0.870 0.830 0.980 - - 0 - 0.00%
2024-08-30 0 0.870 0.860 0.920 0.870 0.880 10,000 8,720 0.8720 0.870 0.860 0.920 0.870 0.880 10,000 0.8720 1.16%
2024-08-29 0 0.860 0.860 0.940 0.860 0.950 6,000 5,500 0.9167 0.860 0.860 0.940 0.860 0.950 6,000 0.9167 -8.51%
2024-08-28 0 0.940 0.830 0.940 0.910 0.940 6,000 5,540 0.9233 0.940 0.830 0.940 0.910 0.940 6,000 0.9233 14.63%
2024-08-27 0 0.820 0.820 0.920 0.810 0.820 10,000 8,180 0.8180 0.820 0.820 0.920 0.810 0.820 10,000 0.8180 3.80%
2024-08-26 0 0.790 0.780 0.830 0.790 0.900 38,000 32,380 0.8521 0.790 0.780 0.830 0.790 0.900 38,000 0.8521 -5.95%
2024-08-23 0 0.840 0.830 0.880 0.830 0.860 8,000 6,960 0.8700 0.840 0.830 0.880 0.830 0.860 8,000 0.8700 -13.40%
2024-08-22 0 0.970 0.970 1.090 - - 2,000 1,940 0.9700 0.970 0.970 1.090 - - 2,000 0.9700 1.04%
2024-08-21 0 0.960 0.960 1.010 0.940 1.000 70,000 67,520 0.9646 0.960 0.960 1.010 0.940 1.000 70,000 0.9646 0.00%
2024-08-20 0 0.960 0.940 1.040 0.710 1.070 102,000 94,540 0.9269 0.960 0.940 1.040 0.710 1.070 102,000 0.9269 -4.00%
2024-08-19 0 1.000 0.940 1.050 - - 0 0 - 1.000 0.940 1.050 - - 0 - 0.00%
2024-08-16 0 1.000 0.940 1.060 0.940 1.000 72,000 67,900 0.9431 1.000 0.940 1.060 0.940 1.000 72,000 0.9431 0.00%
2024-08-15 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2024-08-14 0 1.000 0.990 1.000 1.000 1.000 100,000 100,000 1.0000 1.000 0.990 1.000 1.000 1.000 100,000 1.0000 1.01%
2024-08-13 0 0.990 0.950 0.990 0.990 0.990 18,000 17,820 0.9900 0.990 0.950 0.990 0.990 0.990 18,000 0.9900 -1.00%
2024-08-12 0 1.000 1.000 1.030 - - 2,000 2,000 1.0000 1.000 1.000 1.030 - - 2,000 1.0000 0.00%
2024-08-09 0 1.000 0.930 1.030 1.000 1.000 2,000 2,000 1.0000 1.000 0.930 1.030 1.000 1.000 2,000 1.0000 0.00%
2024-08-08 0 1.000 0.920 1.020 1.000 1.000 2,000 2,000 1.0000 1.000 0.920 1.020 1.000 1.000 2,000 1.0000 1.01%
2024-08-07 0 0.990 0.980 1.020 0.940 1.020 22,000 21,280 0.9673 0.990 0.980 1.020 0.940 1.020 22,000 0.9673 -6.60%
2024-08-06 0 1.060 1.060 1.120 - - 0 0 - 1.060 1.060 1.120 - - 0 - 0.00%
2024-08-05 0 1.060 1.060 1.130 1.060 1.080 10,000 10,760 1.0760 1.060 1.060 1.130 1.060 1.080 10,000 1.0760 -7.83%
2024-08-02 0 1.150 1.110 1.190 - - 0 0 - 1.150 1.110 1.190 - - 0 - 0.00%
2024-08-01 0 1.150 1.100 1.190 - - 0 0 - 1.150 1.100 1.190 - - 0 - 0.00%
2024-07-31 0 1.150 1.100 1.170 1.070 1.150 34,000 38,000 1.1176 1.150 1.100 1.170 1.070 1.150 34,000 1.1176 1.77%
2024-07-30 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - -0.88%
2024-07-29 0 1.140 1.080 1.160 1.000 1.140 10,000 10,900 1.0900 1.140 1.080 1.160 1.000 1.140 10,000 1.0900 8.57%
2024-07-26 0 1.050 0.950 1.110 1.050 1.120 26,000 27,840 1.0708 1.050 0.950 1.110 1.050 1.120 26,000 1.0708 -11.02%
2024-07-25 0 1.180 1.110 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.110 1.180 1.180 1.180 4,000 1.1800 0.85%
2024-07-24 0 1.170 1.110 1.180 1.170 1.170 2,000 2,340 1.1700 1.170 1.110 1.180 1.170 1.170 2,000 1.1700 0.00%
2024-07-23 0 1.170 1.130 1.170 - - 600 654 1.0900 1.170 1.130 1.170 - - 600 1.0900 -2.50%
2024-07-22 0 1.200 1.110 1.200 1.180 1.200 26,000 31,080 1.1954 1.200 1.110 1.200 1.180 1.200 26,000 1.1954 0.00%
2024-07-19 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2024-07-18 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2024-07-17 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2024-07-16 0 1.200 1.130 1.200 1.200 1.200 8,000 9,600 1.2000 1.200 1.130 1.200 1.200 1.200 8,000 1.2000 0.00%
2024-07-15 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2024-07-12 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2024-07-11 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2024-07-10 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2024-07-09 0 1.200 1.090 1.200 - - 0 0 - 1.200 1.090 1.200 - - 0 - 0.00%
2024-07-08 0 1.200 1.100 1.250 1.130 1.200 40,000 47,800 1.1950 1.200 1.100 1.250 1.130 1.200 40,000 1.1950 13.21%
2024-07-05 0 1.060 1.060 1.130 - - 2,000 2,240 1.1200 1.060 1.060 1.130 - - 2,000 1.1200 0.00%
2024-07-04 0 1.060 1.050 1.060 1.060 1.060 14,000 14,840 1.0600 1.060 1.050 1.060 1.060 1.060 14,000 1.0600 -4.50%
2024-07-03 0 1.110 1.050 1.150 - - 0 0 - 1.110 1.050 1.150 - - 0 - 0.00%
2024-07-02 0 1.110 1.010 1.120 1.110 1.130 36,000 40,380 1.1217 1.110 1.010 1.120 1.110 1.130 36,000 1.1217 -7.50%
2024-06-28 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2024-06-27 0 1.200 1.130 1.200 1.200 1.200 54,000 64,800 1.2000 1.200 1.130 1.200 1.200 1.200 54,000 1.2000 0.00%
2024-06-26 0 1.200 1.180 1.200 1.190 1.200 50,000 59,920 1.1984 1.200 1.180 1.200 1.190 1.200 50,000 1.1984 1.69%
2024-06-25 0 1.180 1.180 1.220 1.180 1.180 24,000 28,320 1.1800 1.180 1.180 1.220 1.180 1.180 24,000 1.1800 0.00%
2024-06-24 0 1.180 1.150 1.180 1.190 1.190 34,000 40,460 1.1900 1.180 1.150 1.180 1.190 1.190 34,000 1.1900 -1.67%
2024-06-21 0 1.200 1.150 1.210 - - 6,000 7,380 1.2300 1.200 1.150 1.210 - - 6,000 1.2300 0.00%
2024-06-20 0 1.200 1.120 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.120 1.200 1.200 1.200 4,000 1.2000 0.00%
2024-06-19 0 1.200 1.200 1.230 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.230 1.200 1.200 2,000 1.2000 0.00%
2024-06-18 0 1.200 1.200 1.220 - - 0 0 - 1.200 1.200 1.220 - - 0 - 0.00%
2024-06-17 0 1.200 1.200 1.220 1.160 1.200 64,000 75,120 1.1738 1.200 1.200 1.220 1.160 1.200 64,000 1.1738 3.45%
2024-06-14 0 1.160 1.160 1.200 1.160 1.160 38,000 44,080 1.1600 1.160 1.160 1.200 1.160 1.160 38,000 1.1600 0.00%
2024-06-13 0 1.160 1.120 1.200 1.160 1.180 4,000 4,680 1.1700 1.160 1.120 1.200 1.160 1.180 4,000 1.1700 -4.13%
2024-06-12 0 1.210 1.150 1.220 - - 2,000 2,300 1.1500 1.210 1.150 1.220 - - 2,000 1.1500 0.00%
2024-06-11 0 1.210 1.120 1.150 1.120 1.220 28,000 33,960 1.2129 1.210 1.120 1.150 1.120 1.220 28,000 1.2129 -0.82%
2024-06-07 0 1.220 1.140 1.220 - - 0 0 - 1.220 1.140 1.220 - - 0 - 0.00%
2024-06-06 0 1.220 1.170 1.220 1.170 1.230 94,000 112,840 1.2004 1.220 1.170 1.220 1.170 1.230 94,000 1.2004 5.17%
2024-06-05 0 1.160 1.150 1.200 - - 0 0 - 1.160 1.150 1.200 - - 0 - 0.00%
2024-06-04 0 1.160 1.150 1.200 1.150 1.160 50,000 57,900 1.1580 1.160 1.150 1.200 1.150 1.160 50,000 1.1580 2.65%
2024-06-03 0 1.130 1.130 1.200 1.120 1.120 2,000 2,240 1.1200 1.130 1.130 1.200 1.120 1.120 2,000 1.1200 -2.59%
2024-05-31 0 1.160 1.110 1.160 - - 0 0 - 1.160 1.110 1.160 - - 0 - -0.85%
2024-05-30 0 1.170 1.120 1.220 - - 0 0 - 1.170 1.120 1.220 - - 0 - 0.00%
2024-05-29 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - -1.68%
2024-05-28 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - -0.83%
2024-05-27 0 1.200 1.130 1.230 1.170 1.200 24,000 28,720 1.1967 1.200 1.130 1.230 1.170 1.200 24,000 1.1967 5.26%
2024-05-24 0 1.140 1.140 1.190 - - 0 0 - 1.140 1.140 1.190 - - 0 - 0.00%
2024-05-23 0 1.140 1.080 1.190 - - 0 0 - 1.140 1.080 1.190 - - 0 - 0.00%
2024-05-22 0 1.140 1.100 1.190 1.140 1.140 4,000 4,540 1.1350 1.140 1.100 1.190 1.140 1.140 4,000 1.1350 6.54%
2024-05-21 0 1.070 1.070 1.150 1.060 1.110 6,000 6,540 1.0900 1.070 1.070 1.150 1.060 1.110 6,000 1.0900 -10.83%
2024-05-20 0 1.200 1.150 1.200 1.200 1.200 64,000 76,800 1.2000 1.200 1.150 1.200 1.200 1.200 64,000 1.2000 0.00%
2024-05-17 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2024-05-16 0 1.200 1.100 1.200 1.220 1.220 30,000 36,600 1.2200 1.200 1.100 1.200 1.220 1.220 30,000 1.2200 -2.44%
2024-05-14 0 1.230 1.110 1.230 - - 0 0 - 1.230 1.110 1.230 - - 0 - -0.81%
2024-05-13 0 1.240 1.140 1.240 1.300 1.300 42,000 54,120 1.2886 1.240 1.140 1.240 1.300 1.300 42,000 1.2886 6.90%
2024-05-10 0 1.160 1.080 1.280 - - 0 0 - 1.160 1.080 1.280 - - 0 - 0.00%
2024-05-09 0 1.160 1.080 1.270 - - 0 0 - 1.160 1.080 1.270 - - 0 - 0.00%
2024-05-08 0 1.160 1.130 1.260 - - 0 0 - 1.160 1.130 1.260 - - 0 - 0.00%
2024-05-07 0 1.160 1.090 1.280 - - 0 0 - 1.160 1.090 1.280 - - 0 - 0.00%
2024-05-06 0 1.160 1.080 1.160 - - 0 0 - 1.160 1.080 1.160 - - 0 - -1.69%
2024-05-03 0 1.180 1.080 1.280 - - 0 0 - 1.180 1.080 1.280 - - 0 - 0.00%
2024-05-02 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - 0.00%
2024-04-30 0 1.180 1.080 1.270 - - 0 0 - 1.180 1.080 1.270 - - 0 - 0.00%
2024-04-29 0 1.180 1.110 1.180 1.190 1.190 10,000 11,900 1.1900 1.180 1.110 1.180 1.190 1.190 10,000 1.1900 6.31%
2024-04-26 0 1.110 1.070 1.110 - - 0 0 - 1.110 1.070 1.110 - - 0 - -0.89%
2024-04-25 0 1.120 1.060 1.260 - - 0 0 - 1.120 1.060 1.260 - - 0 - 0.00%
2024-04-24 0 1.120 1.070 1.120 1.120 1.120 2,000 2,240 1.1200 1.120 1.070 1.120 1.120 1.120 2,000 1.1200 1.82%
2024-04-23 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 1.120 1.100 1.100 10,000 1.1000 1.85%
2024-04-22 0 1.080 1.080 1.160 1.080 1.080 20,000 21,600 1.0800 1.080 1.080 1.160 1.080 1.080 20,000 1.0800 -4.42%
2024-04-19 0 1.130 1.120 1.130 1.130 1.130 2,000 2,260 1.1300 1.130 1.120 1.130 1.130 1.130 2,000 1.1300 0.89%
2024-04-18 0 1.120 1.120 1.240 1.100 1.100 2,000 2,200 1.1000 1.120 1.120 1.240 1.100 1.100 2,000 1.1000 -4.27%
2024-04-17 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - -0.85%
2024-04-16 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - -1.67%
2024-04-15 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2024-04-12 0 1.200 1.130 1.200 1.200 1.200 10,000 12,000 1.2000 1.200 1.130 1.200 1.200 1.200 10,000 1.2000 0.84%
2024-04-11 0 1.190 1.120 1.190 1.180 1.190 68,000 80,560 1.1847 1.190 1.120 1.190 1.180 1.190 68,000 1.1847 6.25%
2024-04-10 0 1.120 1.100 1.160 1.120 1.200 134,400 155,960 1.1604 1.120 1.100 1.160 1.120 1.200 134,400 1.1604 1.82%
2024-04-09 0 1.100 1.100 1.150 1.080 1.160 12,400 14,054 1.1334 1.100 1.100 1.150 1.080 1.160 12,400 1.1334 -5.17%
2024-04-08 0 1.160 1.100 1.160 1.160 1.160 26,000 30,160 1.1600 1.160 1.100 1.160 1.160 1.160 26,000 1.1600 -1.69%
2024-04-05 0 1.180 1.090 1.200 - - 0 0 - 1.180 1.090 1.200 - - 0 - 0.00%
2024-04-03 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - -0.84%
2024-04-02 0 1.190 1.120 1.190 1.250 1.250 6,000 7,500 1.2500 1.190 1.120 1.190 1.250 1.250 6,000 1.2500 -2.46%
2024-03-28 0 1.220 1.110 1.250 1.190 1.220 76,000 91,220 1.2003 1.220 1.110 1.250 1.190 1.220 76,000 1.2003 1.67%
2024-03-27 0 1.200 1.190 1.200 1.040 1.200 24,000 27,740 1.1558 1.200 1.190 1.200 1.040 1.200 24,000 1.1558 10.09%
2024-03-26 0 1.090 1.040 1.190 - - 0 0 - 1.090 1.040 1.190 - - 0 - 0.00%
2024-03-25 0 1.090 1.070 1.220 - - 0 0 - 1.090 1.070 1.220 - - 0 - 0.00%
2024-03-22 0 1.090 1.090 1.190 1.090 1.090 3,200 3,416 1.0675 1.090 1.090 1.190 1.090 1.090 3,200 1.0675 -0.91%
2024-03-21 0 1.100 1.020 1.290 1.100 1.100 2,000 2,200 1.1000 1.100 1.020 1.290 1.100 1.100 2,000 1.1000 0.00%
2024-03-20 0 1.100 1.050 1.090 - - 0 0 - 1.100 1.050 1.090 - - 0 - -0.90%
2024-03-19 0 1.110 1.020 1.110 1.090 1.110 32,000 35,340 1.1044 1.110 1.020 1.110 1.090 1.110 32,000 1.1044 0.00%
2024-03-18 0 1.110 1.040 1.290 - - 0 0 - 1.110 1.040 1.290 - - 0 - 0.00%
2024-03-15 0 1.110 1.030 1.270 - - 0 0 - 1.110 1.030 1.270 - - 0 - 0.00%
2024-03-14 0 1.110 1.040 1.290 - - 0 0 - 1.110 1.040 1.290 - - 0 - 0.00%
2024-03-13 0 1.110 1.070 1.280 - - 0 0 - 1.110 1.070 1.280 - - 0 - 0.00%
2024-03-12 0 1.110 1.110 1.280 - - 2,000 2,220 1.1100 1.110 1.110 1.280 - - 2,000 1.1100 0.00%
2024-03-11 0 1.110 1.100 1.280 1.110 1.120 30,400 33,992 1.1182 1.110 1.100 1.280 1.110 1.120 30,400 1.1182 0.00%
2024-03-08 0 1.110 1.080 1.180 1.010 1.110 40,000 40,600 1.0150 1.110 1.080 1.180 1.010 1.110 40,000 1.0150 -6.72%
2024-03-07 0 1.190 1.090 1.190 1.300 1.300 24,000 31,200 1.3000 1.190 1.090 1.190 1.300 1.300 24,000 1.3000 -2.46%
2024-03-06 0 1.220 - 1.280 - - 0 0 - 1.220 - 1.280 - - 0 - 0.00%
2024-03-05 0 1.220 1.220 1.280 - - 0 0 - 1.220 1.220 1.280 - - 0 - 0.83%
2024-03-04 0 1.210 1.210 1.300 1.200 1.200 10,000 12,000 1.2000 1.210 1.210 1.300 1.200 1.200 10,000 1.2000 1.68%
2024-03-01 0 1.190 1.190 1.270 - - 0 0 - 1.190 1.190 1.270 - - 0 - 0.00%
2024-02-29 0 1.190 1.190 1.290 - - 1,200 1,392 1.1600 1.190 1.190 1.290 - - 1,200 1.1600 0.00%
2024-02-28 0 1.190 1.190 1.200 1.190 1.200 14,200 16,974 1.1954 1.190 1.190 1.200 1.190 1.200 14,200 1.1954 0.00%
2024-02-27 0 1.190 1.190 1.260 - - 0 0 - 1.190 1.190 1.260 - - 0 - 0.00%
2024-02-26 0 1.190 1.180 1.230 1.190 1.190 10,000 11,900 1.1900 1.190 1.180 1.230 1.190 1.190 10,000 1.1900 2.59%
2024-02-23 0 1.160 1.160 1.230 1.160 1.160 10,000 11,600 1.1600 1.160 1.160 1.230 1.160 1.160 10,000 1.1600 0.87%
2024-02-22 0 1.150 1.150 1.270 1.150 1.150 12,000 13,780 1.1483 1.150 1.150 1.270 1.150 1.150 12,000 1.1483 0.88%
2024-02-21 0 1.140 1.120 1.140 1.150 1.170 6,000 6,980 1.1633 1.140 1.120 1.140 1.150 1.170 6,000 1.1633 3.64%
2024-02-20 0 1.100 1.100 1.140 1.090 1.100 18,000 19,720 1.0956 1.100 1.100 1.140 1.090 1.100 18,000 1.0956 3.77%
2024-02-19 0 1.060 1.060 1.130 1.010 1.090 26,000 26,840 1.0323 1.060 1.060 1.130 1.010 1.090 26,000 1.0323 9.28%
2024-02-16 0 0.970 0.980 1.010 0.950 1.150 54,000 55,680 1.0311 0.970 0.980 1.010 0.950 1.150 54,000 1.0311 -6.73%
2024-02-15 0 1.040 1.040 1.100 1.040 1.150 16,000 17,540 1.0963 1.040 1.040 1.100 1.040 1.150 16,000 1.0963 -2.80%
2024-02-14 0 1.070 1.010 1.110 1.070 1.090 6,000 6,480 1.0800 1.070 1.010 1.110 1.070 1.090 6,000 1.0800 -1.83%
2024-02-09 0 1.090 - 1.080 0.990 1.130 10,000 10,560 1.0560 1.090 - 1.080 0.990 1.130 10,000 1.0560 -6.03%
2024-02-08 0 1.160 1.130 1.290 - - 0 0 - 1.160 1.130 1.290 - - 0 - 0.00%
2024-02-07 0 1.160 1.130 1.300 - - 0 0 - 1.160 1.130 1.300 - - 0 - 0.00%
2024-02-06 0 1.160 1.130 1.300 - - 0 0 - 1.160 1.130 1.300 - - 0 - 0.00%
2024-02-05 0 1.160 1.120 1.270 1.160 1.160 4,000 4,640 1.1600 1.160 1.120 1.270 1.160 1.160 4,000 1.1600 -0.85%
2024-02-02 0 1.170 1.120 1.180 1.140 1.170 24,000 27,620 1.1508 1.170 1.120 1.180 1.140 1.170 24,000 1.1508 -0.85%
2024-02-01 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - -0.84%
2024-01-31 0 1.190 1.140 1.200 - - 0 0 - 1.190 1.140 1.200 - - 0 - 0.00%
2024-01-30 0 1.190 1.160 1.200 - - 0 0 - 1.190 1.160 1.200 - - 0 - 0.00%
2024-01-29 0 1.190 1.150 1.200 1.190 1.190 2,000 2,380 1.1900 1.190 1.150 1.200 1.190 1.190 2,000 1.1900 -0.83%
2024-01-26 0 1.200 1.130 1.200 1.110 1.200 118,000 136,240 1.1546 1.200 1.130 1.200 1.110 1.200 118,000 1.1546 1.69%
2024-01-25 0 1.180 1.160 1.240 1.110 1.180 62,000 70,980 1.1448 1.180 1.160 1.240 1.110 1.180 62,000 1.1448 7.27%
2024-01-24 0 1.100 1.060 1.110 1.050 1.220 212,000 233,820 1.1029 1.100 1.060 1.110 1.050 1.220 212,000 1.1029 -11.29%
2024-01-23 0 1.240 1.140 1.240 - - 0 0 - 1.240 1.140 1.240 - - 0 - -0.80%
2024-01-22 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2024-01-19 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2024-01-18 0 1.250 1.230 1.250 1.250 1.250 36,000 45,000 1.2500 1.250 1.230 1.250 1.250 1.250 36,000 1.2500 0.00%
2024-01-17 0 1.250 1.160 1.250 1.250 1.250 10,000 12,500 1.2500 1.250 1.160 1.250 1.250 1.250 10,000 1.2500 0.00%
2024-01-16 0 1.250 1.250 1.270 1.250 1.250 26,000 32,500 1.2500 1.250 1.250 1.270 1.250 1.250 26,000 1.2500 0.00%
2024-01-15 0 1.250 1.200 1.260 - - 0 0 - 1.250 1.200 1.260 - - 0 - 0.00%
2024-01-12 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2024-01-11 0 1.250 1.170 1.260 - - 0 0 - 1.250 1.170 1.260 - - 0 - 0.00%
2024-01-10 0 1.250 1.190 1.250 1.240 1.250 12,000 14,980 1.2483 1.250 1.190 1.250 1.240 1.250 12,000 1.2483 1.63%
2024-01-09 0 1.230 1.150 1.250 - - 0 0 - 1.230 1.150 1.250 - - 0 - 0.00%
2024-01-08 0 1.230 1.160 1.250 - - 0 0 - 1.230 1.160 1.250 - - 0 - 0.00%
2024-01-05 0 1.230 1.160 1.270 - - 2,000 2,460 1.2300 1.230 1.160 1.270 - - 2,000 1.2300 0.00%
2024-01-04 0 1.230 1.180 1.280 - - 0 0 - 1.230 1.180 1.280 - - 0 - 0.00%
2024-01-03 0 1.230 1.230 1.260 1.120 1.210 16,800 19,972 1.1888 1.230 1.230 1.260 1.120 1.210 16,800 1.1888 2.50%
2024-01-02 0 1.200 1.110 1.200 1.160 1.250 20,000 24,000 1.2000 1.200 1.110 1.200 1.160 1.250 20,000 1.2000 14.29%
2023-12-29 0 1.050 1.050 1.130 1.040 1.270 56,000 67,300 1.2018 1.050 1.050 1.130 1.040 1.270 56,000 1.2018 -18.60%
2023-12-28 0 1.290 1.260 1.290 - - 0 0 - 1.290 1.260 1.290 - - 0 - 0.00%
2023-12-27 0 1.290 1.240 1.300 1.240 1.290 56,000 70,360 1.2564 1.290 1.240 1.300 1.240 1.290 56,000 1.2564 2.38%
2023-12-22 0 1.260 1.210 1.300 - - 0 0 - 1.260 1.210 1.300 - - 0 - 0.00%
2023-12-21 0 1.260 1.210 1.260 1.270 1.270 50,000 63,500 1.2700 1.260 1.210 1.260 1.270 1.270 50,000 1.2700 -0.79%
2023-12-20 0 1.270 1.210 1.300 - - 0 0 - 1.270 1.210 1.300 - - 0 - 0.00%
2023-12-19 0 1.270 1.230 1.300 - - 0 0 - 1.270 1.230 1.300 - - 0 - 0.00%
2023-12-18 0 1.270 1.270 1.290 - - 0 0 - 1.270 1.270 1.290 - - 0 - 0.00%
2023-12-15 0 1.270 1.270 1.290 1.230 1.310 20,000 26,000 1.3000 1.270 1.270 1.290 1.230 1.310 20,000 1.3000 0.00%
2023-12-14 0 1.270 1.270 1.290 - - 0 0 - 1.270 1.270 1.290 - - 0 - 0.00%
2023-12-13 0 1.270 1.270 1.300 1.270 1.270 4,000 5,080 1.2700 1.270 1.270 1.300 1.270 1.270 4,000 1.2700 0.00%
2023-12-12 0 1.270 1.210 1.310 1.200 1.270 26,000 32,880 1.2646 1.270 1.210 1.310 1.200 1.270 26,000 1.2646 -0.78%
2023-12-11 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2023-12-08 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2023-12-07 0 1.280 1.220 1.290 - - 600 692 1.1533 1.280 1.220 1.290 - - 600 1.1533 0.00%
2023-12-06 0 1.280 1.210 1.310 - - 0 0 - 1.280 1.210 1.310 - - 0 - 0.00%
2023-12-05 0 1.280 1.230 1.300 - - 0 0 - 1.280 1.230 1.300 - - 0 - 0.00%
2023-12-04 0 1.280 1.210 1.290 - - 0 0 - 1.280 1.210 1.290 - - 0 - 0.00%
2023-12-01 0 1.280 1.280 1.300 1.120 1.320 164,000 208,000 1.2683 1.280 1.280 1.300 1.120 1.320 164,000 1.2683 0.00%
2023-11-30 0 1.280 1.280 1.300 1.280 1.280 68,000 88,000 1.2941 1.280 1.280 1.300 1.280 1.280 68,000 1.2941 -1.54%
2023-11-29 0 1.300 1.290 1.310 - - 0 0 - 1.300 1.290 1.310 - - 0 - 0.00%
2023-11-28 0 1.300 1.270 1.320 - - 0 0 - 1.300 1.270 1.320 - - 0 - 0.00%
2023-11-27 0 1.300 1.270 1.320 - - 0 0 - 1.300 1.270 1.320 - - 0 - 0.00%
2023-11-24 0 1.300 1.300 1.320 1.260 1.300 26,800 33,720 1.2582 1.300 1.300 1.320 1.260 1.300 26,800 1.2582 1.56%
2023-11-23 0 1.280 1.260 1.310 1.280 1.280 8,000 10,240 1.2800 1.280 1.260 1.310 1.280 1.280 8,000 1.2800 -0.78%
2023-11-22 0 1.290 1.280 1.320 1.290 1.290 60,000 77,200 1.2867 1.290 1.280 1.320 1.290 1.290 60,000 1.2867 0.00%
2023-11-21 0 1.290 1.290 1.330 1.280 1.330 52,800 68,108 1.2899 1.290 1.290 1.330 1.280 1.330 52,800 1.2899 0.00%
2023-11-20 0 1.290 1.140 1.290 1.300 1.300 12,000 15,600 1.3000 1.290 1.140 1.290 1.300 1.300 12,000 1.3000 5.74%
2023-11-17 0 1.220 1.220 1.300 1.200 1.260 6,000 7,440 1.2400 1.220 1.220 1.300 1.200 1.260 6,000 1.2400 -5.43%
2023-11-16 0 1.290 1.260 1.300 1.290 1.300 40,000 51,940 1.2985 1.290 1.260 1.300 1.290 1.300 40,000 1.2985 -0.77%
2023-11-15 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2023-11-14 0 1.300 1.260 1.300 1.300 1.300 32,000 41,600 1.3000 1.300 1.260 1.300 1.300 1.300 32,000 1.3000 0.00%
2023-11-13 0 1.300 1.220 1.300 1.170 1.300 156,000 202,480 1.2979 1.300 1.220 1.300 1.170 1.300 156,000 1.2979 11.11%
2023-11-10 0 1.170 1.170 1.280 1.030 1.300 66,000 83,040 1.2582 1.170 1.170 1.280 1.030 1.300 66,000 1.2582 -9.30%
2023-11-09 0 1.290 1.260 1.290 1.290 1.300 20,000 25,920 1.2960 1.290 1.260 1.290 1.290 1.300 20,000 1.2960 -0.77%
2023-11-08 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2023-11-07 0 1.300 1.300 1.310 1.290 1.320 94,800 124,916 1.3177 1.300 1.300 1.310 1.290 1.320 94,800 1.3177 -1.52%
2023-11-06 0 1.320 1.320 1.330 - - 60,000 79,200 1.3200 1.320 1.320 1.330 - - 60,000 1.3200 0.00%
2023-11-03 0 1.320 1.320 1.330 1.320 1.320 14,000 18,480 1.3200 1.320 1.320 1.330 1.320 1.320 14,000 1.3200 -0.75%
2023-11-02 0 1.330 1.300 1.340 - - 20,000 26,600 1.3300 1.330 1.300 1.340 - - 20,000 1.3300 0.00%
2023-11-01 0 1.330 1.310 1.330 1.340 1.340 58,000 77,280 1.3324 1.330 1.310 1.330 1.340 1.340 58,000 1.3324 -0.75%
2023-10-31 0 1.340 1.290 1.340 - - 0 0 - 1.340 1.290 1.340 - - 0 - 0.00%
2023-10-30 0 1.340 1.290 1.340 1.290 1.340 78,000 102,260 1.3110 1.340 1.290 1.340 1.290 1.340 78,000 1.3110 3.88%
2023-10-27 0 1.290 1.290 1.300 1.290 1.290 84,000 108,360 1.2900 1.290 1.290 1.300 1.290 1.290 84,000 1.2900 0.00%
2023-10-26 0 1.290 1.270 1.310 1.290 1.290 8,000 10,320 1.2900 1.290 1.270 1.310 1.290 1.290 8,000 1.2900 -3.01%
2023-10-25 0 1.330 1.290 1.330 - - 6,000 7,740 1.2900 1.330 1.290 1.330 - - 6,000 1.2900 0.00%
2023-10-24 0 1.330 1.270 1.330 - - 0 0 - 1.330 1.270 1.330 - - 0 - 0.00%
2023-10-20 0 1.330 1.280 1.330 - - 0 0 - 1.330 1.280 1.330 - - 0 - -0.75%
2023-10-19 0 1.340 1.320 1.340 1.330 1.340 42,000 55,980 1.3329 1.340 1.320 1.340 1.330 1.340 42,000 1.3329 0.75%
2023-10-18 0 1.330 1.310 1.330 - - 0 0 - 1.330 1.310 1.330 - - 0 - 0.00%
2023-10-17 0 1.330 1.310 1.340 - - 0 0 - 1.330 1.310 1.340 - - 0 - 0.00%
2023-10-16 0 1.330 1.320 1.340 1.330 1.330 40,000 52,960 1.3240 1.330 1.320 1.340 1.330 1.330 40,000 1.3240 0.76%
2023-10-13 0 1.320 1.320 1.330 - - 0 0 - 1.320 1.320 1.330 - - 0 - 0.00%
2023-10-12 0 1.320 1.320 1.330 1.320 1.330 78,000 103,240 1.3236 1.320 1.320 1.330 1.320 1.330 78,000 1.3236 -2.22%
2023-10-11 0 1.350 1.320 1.350 1.340 1.350 20,000 26,900 1.3450 1.350 1.320 1.350 1.340 1.350 20,000 1.3450 0.75%
2023-10-10 0 1.340 1.330 1.340 1.330 1.340 52,000 69,660 1.3396 1.340 1.330 1.340 1.330 1.340 52,000 1.3396 0.75%
2023-10-09 0 1.330 1.330 1.340 - - 0 0 - 1.330 1.330 1.340 - - 0 - 0.00%
2023-10-06 0 1.330 1.330 1.340 1.330 1.330 80,000 106,400 1.3300 1.330 1.330 1.340 1.330 1.330 80,000 1.3300 0.00%
2023-10-05 0 1.330 1.330 1.340 - - 0 0 - 1.330 1.330 1.340 - - 0 - 0.00%
2023-10-04 0 1.330 1.330 1.350 - - 0 0 - 1.330 1.330 1.350 - - 0 - 0.00%
2023-10-03 0 1.330 1.330 1.350 - - 0 0 - 1.330 1.330 1.350 - - 0 - 0.00%
2023-09-29 0 1.330 1.330 1.340 - - 0 0 - 1.330 1.330 1.340 - - 0 - 0.00%
2023-09-28 0 1.330 1.320 1.330 1.320 1.330 40,200 53,434 1.3292 1.330 1.320 1.330 1.320 1.330 40,200 1.3292 0.00%
2023-09-27 0 1.330 1.320 1.330 1.320 1.330 60,000 79,600 1.3267 1.330 1.320 1.330 1.320 1.330 60,000 1.3267 0.00%
2023-09-26 0 1.330 1.310 1.330 1.320 1.330 64,000 84,800 1.3250 1.330 1.310 1.330 1.320 1.330 64,000 1.3250 0.00%
2023-09-25 0 1.330 1.320 1.330 1.320 1.330 146,000 193,280 1.3238 1.330 1.320 1.330 1.320 1.330 146,000 1.3238 0.00%
2023-09-22 0 1.330 1.320 1.330 1.310 1.340 128,000 169,920 1.3275 1.330 1.320 1.330 1.310 1.340 128,000 1.3275 0.00%
2023-09-21 0 1.330 1.320 1.330 1.320 1.330 68,000 90,360 1.3288 1.330 1.320 1.330 1.320 1.330 68,000 1.3288 0.76%
2023-09-20 0 1.320 1.310 1.320 1.320 1.320 18,000 23,760 1.3200 1.320 1.310 1.320 1.320 1.320 18,000 1.3200 0.00%
2023-09-19 0 1.320 1.320 1.340 1.320 1.330 30,000 39,700 1.3233 1.320 1.320 1.340 1.320 1.330 30,000 1.3233 -0.75%
2023-09-18 0 1.330 1.320 1.340 1.330 1.340 86,000 114,480 1.3312 1.330 1.320 1.340 1.330 1.340 86,000 1.3312 -0.75%
2023-09-15 0 1.340 1.330 1.370 1.340 1.370 212,000 287,560 1.3564 1.340 1.330 1.370 1.340 1.370 212,000 1.3564 0.75%
2023-09-14 0 1.330 1.260 1.350 1.330 1.350 188,000 250,680 1.3334 1.330 1.260 1.350 1.330 1.350 188,000 1.3334 0.00%
2023-09-13 0 1.330 1.330 1.350 1.330 1.330 10,000 13,300 1.3300 1.330 1.330 1.350 1.330 1.330 10,000 1.3300 -1.48%
2023-09-12 0 1.350 1.340 1.350 1.350 1.350 48,000 64,800 1.3500 1.350 1.340 1.350 1.350 1.350 48,000 1.3500 0.00%
2023-09-11 0 1.350 1.340 1.350 1.350 1.350 178,000 240,300 1.3500 1.350 1.340 1.350 1.350 1.350 178,000 1.3500 0.00%
2023-09-07 0 1.350 1.330 1.350 1.350 1.350 12,000 16,200 1.3500 1.350 1.330 1.350 1.350 1.350 12,000 1.3500 1.50%
2023-09-06 0 1.330 1.310 1.330 1.330 1.350 260,000 346,740 1.3336 1.330 1.310 1.330 1.330 1.350 260,000 1.3336 -1.48%
2023-09-05 0 1.350 1.340 1.350 1.340 1.350 16,400 22,064 1.3454 1.350 1.340 1.350 1.340 1.350 16,400 1.3454 0.75%
2023-09-04 0 1.340 1.330 1.340 1.340 1.350 96,000 129,180 1.3456 1.340 1.330 1.340 1.340 1.350 96,000 1.3456 -0.74%
2023-08-31 0 1.350 1.330 1.350 1.330 1.350 298,000 398,740 1.3381 1.350 1.330 1.350 1.330 1.350 298,000 1.3381 0.75%
2023-08-30 0 1.340 1.340 1.350 1.330 1.340 38,000 50,900 1.3395 1.340 1.340 1.350 1.330 1.340 38,000 1.3395 -0.74%
2023-08-29 0 1.350 1.330 1.350 1.330 1.350 150,000 201,040 1.3403 1.350 1.330 1.350 1.330 1.350 150,000 1.3403 1.50%
2023-08-28 0 1.330 1.320 1.350 1.330 1.350 514,000 688,740 1.3400 1.330 1.320 1.350 1.330 1.350 514,000 1.3400 -1.48%
2023-08-25 0 1.350 1.340 1.350 1.350 1.350 16,000 21,600 1.3500 1.350 1.340 1.350 1.350 1.350 16,000 1.3500 0.75%
2023-08-24 0 1.340 1.330 1.340 1.340 1.340 278,400 373,050 1.3400 1.340 1.330 1.340 1.340 1.340 278,400 1.3400 0.75%
2023-08-23 0 1.330 1.330 1.340 1.330 1.330 20,000 26,600 1.3300 1.330 1.330 1.340 1.330 1.330 20,000 1.3300 0.00%
2023-08-22 0 1.330 1.330 1.350 1.330 1.340 86,000 115,220 1.3398 1.330 1.330 1.350 1.330 1.340 86,000 1.3398 -0.75%
2023-08-21 0 1.340 1.330 1.340 1.340 1.340 8,000 10,720 1.3400 1.340 1.330 1.340 1.340 1.340 8,000 1.3400 0.00%
2023-08-18 0 1.340 1.320 1.340 1.340 1.340 18,000 24,120 1.3400 1.340 1.320 1.340 1.340 1.340 18,000 1.3400 0.75%
2023-08-17 0 1.330 1.320 1.340 1.330 1.390 230,000 309,680 1.3464 1.330 1.320 1.340 1.330 1.390 230,000 1.3464 0.00%
2023-08-16 0 1.330 1.330 1.340 1.330 1.330 2,000 2,660 1.3300 1.330 1.330 1.340 1.330 1.330 2,000 1.3300 0.00%
2023-08-15 0 1.330 1.320 1.340 1.330 1.350 30,000 40,440 1.3480 1.330 1.320 1.340 1.330 1.350 30,000 1.3480 -0.75%
2023-08-14 0 1.340 1.340 1.350 1.330 1.330 14,000 18,620 1.3300 1.340 1.340 1.350 1.330 1.330 14,000 1.3300 0.75%
2023-08-11 0 1.330 1.330 1.350 1.330 1.370 145,200 196,340 1.3522 1.330 1.330 1.350 1.330 1.370 145,200 1.3522 0.00%
2023-08-10 0 1.330 1.330 1.350 - - 0 0 - 1.330 1.330 1.350 - - 0 - 0.00%
2023-08-09 0 1.330 1.330 1.350 1.330 1.330 123,200 163,796 1.3295 1.330 1.330 1.350 1.330 1.330 123,200 1.3295 0.00%
2023-08-08 0 1.330 1.300 1.330 1.330 1.330 54,000 71,820 1.3300 1.330 1.300 1.330 1.330 1.330 54,000 1.3300 0.00%
2023-08-07 0 1.330 1.330 1.350 - - 1,000 1,280 1.2800 1.330 1.330 1.350 - - 1,000 1.2800 0.00%
2023-08-04 0 1.330 1.300 1.330 1.330 1.350 34,000 45,620 1.3418 1.330 1.300 1.330 1.330 1.350 34,000 1.3418 -3.62%
2023-08-03 0 1.380 1.320 1.380 1.330 1.380 32,000 42,660 1.3331 1.380 1.320 1.380 1.330 1.380 32,000 1.3331 3.76%
2023-08-02 0 1.330 1.300 1.330 1.330 1.330 152,400 202,620 1.3295 1.330 1.300 1.330 1.330 1.330 152,400 1.3295 0.76%
2023-08-01 0 1.320 1.310 1.320 1.320 1.330 116,000 153,720 1.3252 1.320 1.310 1.320 1.320 1.330 116,000 1.3252 -0.75%
2023-07-31 0 1.330 1.310 1.330 1.330 1.330 94,000 125,020 1.3300 1.330 1.310 1.330 1.330 1.330 94,000 1.3300 -0.75%
2023-07-28 0 1.340 1.300 1.340 1.330 1.340 94,000 125,140 1.3313 1.340 1.300 1.340 1.330 1.340 94,000 1.3313 0.75%
2023-07-27 0 1.330 1.300 1.330 1.330 1.420 90,000 120,080 1.3342 1.330 1.300 1.330 1.330 1.420 90,000 1.3342 -1.48%
2023-07-26 0 1.350 1.310 1.350 1.300 1.350 234,600 308,128 1.3134 1.350 1.310 1.350 1.300 1.350 234,600 1.3134 1.50%
2023-07-25 0 1.330 1.300 1.330 1.330 1.330 2,200 2,914 1.3245 1.330 1.300 1.330 1.330 1.330 2,200 1.3245 0.00%
2023-07-24 0 1.330 1.330 1.340 - - 0 0 - 1.330 1.330 1.340 - - 0 - 0.00%
2023-07-21 0 1.330 1.320 1.340 1.330 1.340 186,800 248,460 1.3301 1.330 1.320 1.340 1.330 1.340 186,800 1.3301 2.31%
2023-07-20 0 1.300 1.300 1.340 1.300 1.340 214,800 286,636 1.3344 1.300 1.300 1.340 1.300 1.340 214,800 1.3344 -2.26%
2023-07-19 0 1.330 1.300 1.330 1.290 1.350 174,000 228,620 1.3139 1.330 1.300 1.330 1.290 1.350 174,000 1.3139 -1.48%
2023-07-18 0 1.350 1.320 1.350 1.310 1.350 15,400 20,344 1.3210 1.350 1.320 1.350 1.310 1.350 15,400 1.3210 3.05%
2023-07-14 0 1.310 1.270 1.310 - - 0 0 - 1.310 1.270 1.310 - - 0 - 0.00%
2023-07-13 0 1.310 1.300 1.340 1.310 1.350 34,000 45,660 1.3429 1.310 1.300 1.340 1.310 1.350 34,000 1.3429 -2.24%
2023-07-12 0 1.340 1.330 1.340 1.340 1.350 76,000 102,000 1.3421 1.340 1.330 1.340 1.340 1.350 76,000 1.3421 0.75%
2023-07-11 0 1.330 1.330 1.350 1.330 1.350 126,000 169,500 1.3452 1.330 1.330 1.350 1.330 1.350 126,000 1.3452 0.76%
2023-07-10 0 1.320 1.280 1.320 1.260 1.350 24,000 30,420 1.2675 1.320 1.280 1.320 1.260 1.350 24,000 1.2675 -1.49%
2023-07-07 0 1.340 1.250 1.340 1.340 1.340 116,000 155,440 1.3400 1.340 1.250 1.340 1.340 1.340 116,000 1.3400 0.00%
2023-07-06 0 1.340 1.300 1.340 1.300 1.340 142,000 189,080 1.3315 1.340 1.300 1.340 1.300 1.340 142,000 1.3315 0.00%
2023-07-05 0 1.340 1.240 1.350 1.300 1.350 106,000 141,420 1.3342 1.340 1.240 1.350 1.300 1.350 106,000 1.3342 3.08%
2023-07-04 0 1.300 1.260 1.300 1.260 1.430 244,000 324,140 1.3284 1.300 1.260 1.300 1.260 1.430 244,000 1.3284 0.00%
2023-07-03 0 1.430 1.380 1.430 1.310 1.430 1,216,000 1,681,700 1.3830 1.300 1.255 1.300 1.191 1.300 1,337,600 1.2573 9.16%
2023-06-30 0 1.310 1.310 1.330 1.300 1.330 128,000 168,460 1.3161 1.191 1.191 1.209 1.182 1.209 140,800 1.1964 0.77%
2023-06-29 0 1.300 1.300 1.330 1.290 1.330 202,000 265,760 1.3156 1.182 1.182 1.209 1.173 1.209 222,200 1.1960 -2.26%
2023-06-28 0 1.330 1.270 1.330 1.230 1.340 316,000 413,740 1.3093 1.209 1.155 1.209 1.118 1.218 347,600 1.1903 1.53%
2023-06-27 0 1.310 1.310 1.340 - - 0 0 - 1.191 1.191 1.218 - - 0 - 0.00%
2023-06-26 0 1.310 1.290 1.320 1.280 1.340 78,000 103,080 1.3215 1.191 1.173 1.200 1.164 1.218 85,800 1.2014 0.77%
2023-06-23 0 1.300 1.230 1.340 1.300 1.300 40,000 52,000 1.3000 1.182 1.118 1.218 1.182 1.182 44,000 1.1818 0.00%
2023-06-21 0 1.300 1.280 1.300 1.330 1.330 40,000 53,200 1.3300 1.182 1.164 1.182 1.209 1.209 44,000 1.2091 0.00%
2023-06-20 0 1.300 1.260 1.300 1.270 1.300 88,000 113,480 1.2895 1.182 1.145 1.182 1.155 1.182 96,800 1.1723 0.78%
2023-06-19 0 1.290 1.230 1.300 1.290 1.290 234,000 301,900 1.2902 1.173 1.118 1.182 1.173 1.173 257,400 1.1729 0.00%
2023-06-16 0 1.290 1.240 1.300 1.290 1.300 162,000 210,100 1.2969 1.173 1.127 1.182 1.173 1.182 178,200 1.1790 0.00%
2023-06-15 0 1.290 1.260 1.300 1.290 1.300 242,000 312,260 1.2903 1.173 1.145 1.182 1.173 1.182 266,200 1.1730 -0.77%
2023-06-14 0 1.300 1.290 1.300 1.280 1.300 50,000 64,300 1.2860 1.182 1.173 1.182 1.164 1.182 55,000 1.1691 0.00%
2023-06-13 0 1.300 1.280 1.300 1.290 1.300 104,000 134,700 1.2952 1.182 1.164 1.182 1.173 1.182 114,400 1.1774 0.78%
2023-06-12 0 1.290 1.280 1.300 1.260 1.290 80,000 102,700 1.2838 1.173 1.164 1.182 1.145 1.173 88,000 1.1670 -0.77%
2023-06-09 0 1.300 1.260 1.300 1.300 1.300 32,000 41,600 1.3000 1.182 1.145 1.182 1.182 1.182 35,200 1.1818 0.00%
2023-06-08 0 1.300 1.250 1.300 - - 12,000 15,600 1.3000 1.182 1.136 1.182 - - 13,200 1.1818 0.00%
2023-06-07 0 1.300 1.250 1.300 1.300 1.300 2,000 2,600 1.3000 1.182 1.136 1.182 1.182 1.182 2,200 1.1818 1.56%
2023-06-06 0 1.280 1.280 1.290 1.250 1.290 222,000 283,700 1.2779 1.164 1.164 1.173 1.136 1.173 244,200 1.1618 0.79%
2023-06-05 0 1.270 1.270 1.280 1.230 1.280 198,000 251,580 1.2706 1.155 1.155 1.164 1.118 1.164 217,800 1.1551 -0.78%
2023-06-02 0 1.280 1.240 1.300 - - 0 0 - 1.164 1.127 1.182 - - 0 - 0.00%
2023-06-01 0 1.280 1.210 1.280 1.280 1.300 48,000 62,240 1.2967 1.164 1.100 1.164 1.164 1.182 52,800 1.1788 0.79%
2023-05-31 0 1.270 1.210 1.270 1.260 1.280 28,000 35,440 1.2657 1.155 1.100 1.155 1.145 1.164 30,800 1.1506 0.79%
2023-05-30 0 1.260 1.210 1.260 1.260 1.260 42,000 52,920 1.2600 1.145 1.100 1.145 1.145 1.145 46,200 1.1455 -3.08%
2023-05-29 0 1.300 1.210 1.300 1.300 1.300 16,000 20,800 1.3000 1.182 1.100 1.182 1.182 1.182 17,600 1.1818 0.78%
2023-05-25 0 1.290 1.210 1.290 - - 0 0 - 1.173 1.100 1.173 - - 0 - 0.00%
2023-05-24 0 1.290 1.210 1.300 - - 0 0 - 1.173 1.100 1.182 - - 0 - 0.00%
2023-05-23 0 1.290 1.210 1.300 - - 0 0 - 1.173 1.100 1.182 - - 0 - 0.00%
2023-05-22 0 1.290 1.210 1.290 1.300 1.300 18,000 23,400 1.3000 1.173 1.100 1.173 1.182 1.182 19,800 1.1818 0.00%
2023-05-19 0 1.290 1.210 1.300 - - 0 0 - 1.173 1.100 1.182 - - 0 - 0.00%
2023-05-18 0 1.290 1.210 1.300 - - 0 0 - 1.173 1.100 1.182 - - 0 - 0.00%
2023-05-17 0 1.290 1.210 1.300 - - 0 0 - 1.173 1.100 1.182 - - 0 - 0.00%
2023-05-16 0 1.290 1.210 1.300 1.290 1.290 16,000 20,640 1.2900 1.173 1.100 1.182 1.173 1.173 17,600 1.1727 0.00%
2023-05-15 0 1.290 1.210 1.330 - - 0 0 - 1.173 1.100 1.209 - - 0 - 0.00%
2023-05-12 0 1.290 1.210 1.290 - - 0 0 - 1.173 1.100 1.173 - - 0 - -0.77%
2023-05-11 0 1.300 1.250 1.300 1.300 1.300 10,000 13,000 1.3000 1.182 1.136 1.182 1.182 1.182 11,000 1.1818 1.56%
2023-05-10 0 1.280 1.230 1.280 1.280 1.280 36,000 45,960 1.2767 1.164 1.118 1.164 1.164 1.164 39,600 1.1606 0.00%
2023-05-09 0 1.280 1.250 1.280 - - 0 0 - 1.164 1.136 1.164 - - 0 - 0.00%
2023-05-08 0 1.280 1.250 1.280 - - 0 0 - 1.164 1.136 1.164 - - 0 - -1.54%
2023-05-05 0 1.300 1.230 1.300 - - 0 0 - 1.182 1.118 1.182 - - 0 - 0.00%
2023-05-04 0 1.300 1.210 1.320 - - 0 0 - 1.182 1.100 1.200 - - 0 - 0.00%
2023-05-03 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - 0.00%
2023-05-02 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - 0.00%
2023-04-28 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - 0.00%
2023-04-27 0 1.300 1.250 1.300 - - 0 0 - 1.182 1.136 1.182 - - 0 - 0.00%
2023-04-26 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - 0.00%
2023-04-25 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - -0.76%
2023-04-24 0 1.310 1.300 1.310 1.320 1.320 8,000 10,560 1.3200 1.191 1.182 1.191 1.200 1.200 8,800 1.2000 0.77%
2023-04-21 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - 0.00%
2023-04-20 0 1.300 1.210 1.330 - - 0 0 - 1.182 1.100 1.209 - - 0 - 0.00%
2023-04-19 0 1.300 1.210 1.300 1.300 1.300 36,000 47,020 1.3061 1.182 1.100 1.182 1.182 1.182 39,600 1.1874 -0.76%
2023-04-18 0 1.310 1.210 1.320 1.180 1.310 198,000 235,960 1.1917 1.191 1.100 1.200 1.073 1.191 217,800 1.0834 3.15%
2023-04-17 0 1.270 1.270 1.280 1.270 1.290 224,000 285,200 1.2732 1.155 1.155 1.164 1.155 1.173 246,400 1.1575 -2.31%
2023-04-14 0 1.300 1.260 1.300 1.310 1.310 64,000 83,840 1.3100 1.182 1.145 1.182 1.191 1.191 70,400 1.1909 -0.76%
2023-04-13 0 1.310 1.280 1.320 1.310 1.310 2,000 2,620 1.3100 1.191 1.164 1.200 1.191 1.191 2,200 1.1909 2.34%
2023-04-12 0 1.280 1.220 1.290 - - 0 0 - 1.164 1.109 1.173 - - 0 - 0.00%
2023-04-11 0 1.280 1.210 1.290 1.250 1.280 102,000 129,100 1.2657 1.164 1.100 1.173 1.136 1.164 112,200 1.1506 4.07%
2023-04-06 0 1.230 1.210 1.350 - - 34,000 43,520 1.2800 1.118 1.100 1.227 - - 37,400 1.1636 0.00%
2023-04-04 0 1.230 1.230 1.280 1.200 1.240 16,000 19,500 1.2188 1.118 1.118 1.164 1.091 1.127 17,600 1.1080 -2.38%
2023-04-03 0 1.260 1.210 1.260 1.240 1.280 24,000 30,440 1.2683 1.145 1.100 1.145 1.127 1.164 26,400 1.1530 1.61%
2023-03-31 0 1.240 1.210 1.240 1.250 1.260 28,000 35,120 1.2543 1.127 1.100 1.127 1.136 1.145 30,800 1.1403 0.81%
2023-03-30 0 1.230 1.190 1.260 - - 0 0 - 1.118 1.082 1.145 - - 0 - 0.00%
2023-03-29 0 1.230 1.190 1.280 - - 0 0 - 1.118 1.082 1.164 - - 0 - 0.00%
2023-03-28 0 1.230 1.190 1.250 1.230 1.230 6,000 7,380 1.2300 1.118 1.082 1.136 1.118 1.118 6,600 1.1182 0.00%
2023-03-27 0 1.230 1.190 1.290 - - 0 0 - 1.118 1.082 1.173 - - 0 - 0.00%
2023-03-24 0 1.230 1.190 1.230 - - 0 0 - 1.118 1.082 1.118 - - 0 - -0.81%
2023-03-23 0 1.240 1.190 1.290 - - 0 0 - 1.127 1.082 1.173 - - 0 - 0.00%
2023-03-22 0 1.240 1.180 1.240 1.240 1.240 8,000 9,920 1.2400 1.127 1.073 1.127 1.127 1.127 8,800 1.1273 0.81%
2023-03-21 0 1.230 1.230 1.290 - - 0 0 - 1.118 1.118 1.173 - - 0 - 0.00%
2023-03-20 0 1.230 1.160 1.280 1.230 1.230 8,000 9,840 1.2300 1.118 1.055 1.164 1.118 1.118 8,800 1.1182 0.00%
2023-03-17 0 1.230 1.230 1.290 - - 0 0 - 1.118 1.118 1.173 - - 0 - 0.82%
2023-03-16 0 1.220 1.210 1.290 - - 0 0 - 1.109 1.100 1.173 - - 0 - 0.00%
2023-03-15 0 1.220 1.160 1.290 - - 0 0 - 1.109 1.055 1.173 - - 0 - 0.00%
2023-03-14 0 1.220 1.220 1.280 1.210 1.210 2,000 2,420 1.2100 1.109 1.109 1.164 1.100 1.100 2,200 1.1000 -5.43%
2023-03-13 0 1.290 1.160 1.290 - - 0 0 - 1.173 1.055 1.173 - - 0 - 0.00%
2023-03-10 0 1.290 1.200 1.290 1.290 1.300 34,000 44,180 1.2994 1.173 1.091 1.173 1.173 1.182 37,400 1.1813 4.88%
2023-03-09 0 1.230 1.220 1.330 - - 0 0 - 1.118 1.109 1.209 - - 0 - 0.00%
2023-03-08 0 1.230 1.200 1.380 - - 0 0 - 1.118 1.091 1.255 - - 0 - 0.00%
2023-03-07 0 1.230 1.230 1.290 - - 0 0 - 1.118 1.118 1.173 - - 0 - 0.00%
2023-03-06 0 1.230 1.230 1.290 - - 0 0 - 1.118 1.118 1.173 - - 0 - 0.00%
2023-03-03 0 1.230 1.230 1.300 - - 0 0 - 1.118 1.118 1.182 - - 0 - 0.00%
2023-03-02 0 1.230 1.210 1.340 1.230 1.230 2,000 2,460 1.2300 1.118 1.100 1.218 1.118 1.118 2,200 1.1182 1.65%
2023-03-01 0 1.210 1.210 1.300 1.200 1.200 2,000 2,400 1.2000 1.100 1.100 1.182 1.091 1.091 2,200 1.0909 0.83%
2023-02-28 0 1.200 1.170 1.200 - - 0 0 - 1.091 1.064 1.091 - - 0 - -4.76%
2023-02-27 0 1.260 1.260 1.290 1.190 1.260 24,000 30,100 1.2542 1.145 1.145 1.173 1.082 1.145 26,400 1.1402 6.78%
2023-02-24 0 1.180 1.120 1.190 - - 0 0 - 1.073 1.018 1.082 - - 0 - 0.00%
2023-02-23 0 1.180 1.140 1.190 1.180 1.180 2,000 2,360 1.1800 1.073 1.036 1.082 1.073 1.073 2,200 1.0727 4.42%
2023-02-22 0 1.130 1.130 1.190 1.130 1.130 2,000 2,260 1.1300 1.027 1.027 1.082 1.027 1.027 2,200 1.0273 -2.59%
2023-02-21 0 1.160 1.150 1.200 1.160 1.220 22,000 26,360 1.1982 1.055 1.045 1.091 1.055 1.109 24,200 1.0893 -2.52%
2023-02-20 0 1.190 1.130 1.200 1.190 1.190 10,000 11,900 1.1900 1.082 1.027 1.091 1.082 1.082 11,000 1.0818 4.39%
2023-02-17 0 1.140 1.140 1.220 - - 0 0 - 1.036 1.036 1.109 - - 0 - 0.00%
2023-02-16 0 1.140 1.140 1.220 1.140 1.140 2,000 2,280 1.1400 1.036 1.036 1.109 1.036 1.036 2,200 1.0364 -1.72%
2023-02-15 0 1.160 1.160 1.220 1.110 1.170 32,000 37,080 1.1588 1.055 1.055 1.109 1.009 1.064 35,200 1.0534 -0.85%
2023-02-14 0 1.170 1.170 1.230 - - 0 0 - 1.064 1.064 1.118 - - 0 - 0.00%
2023-02-13 0 1.170 1.170 1.230 1.170 1.180 42,000 49,420 1.1767 1.064 1.064 1.118 1.064 1.073 46,200 1.0697 -2.50%
2023-02-10 0 1.200 1.120 1.250 - - 0 0 - 1.091 1.018 1.136 - - 0 - 0.00%
2023-02-09 0 1.200 1.150 1.200 - - 0 0 - 1.091 1.045 1.091 - - 0 - 0.00%
2023-02-08 0 1.200 1.200 1.250 1.200 1.200 26,000 31,200 1.2000 1.091 1.091 1.136 1.091 1.091 28,600 1.0909 -0.83%
2023-02-07 0 1.210 1.110 1.250 - - 0 0 - 1.100 1.009 1.136 - - 0 - 0.00%
2023-02-06 0 1.210 1.210 1.260 1.210 1.210 15,000 18,120 1.2080 1.100 1.100 1.145 1.100 1.100 16,500 1.0982 -0.82%
2023-02-03 0 1.220 1.220 1.260 - - 0 0 - 1.109 1.109 1.145 - - 0 - 1.67%
2023-02-02 0 1.200 1.160 1.250 - - 4,000 4,760 1.1900 1.091 1.055 1.136 - - 4,400 1.0818 0.00%
2023-02-01 0 1.200 1.200 1.250 - - 0 0 - 1.091 1.091 1.136 - - 0 - 0.00%
2023-01-31 0 1.200 1.200 1.250 1.200 1.200 14,000 16,800 1.2000 1.091 1.091 1.136 1.091 1.091 15,400 1.0909 0.00%
2023-01-30 0 1.200 1.200 1.260 1.190 1.190 2,000 2,380 1.1900 1.091 1.091 1.145 1.082 1.082 2,200 1.0818 -1.64%
2023-01-27 0 1.220 1.220 1.260 1.220 1.260 4,000 4,960 1.2400 1.109 1.109 1.145 1.109 1.145 4,400 1.1273 0.00%
2023-01-26 0 1.220 1.210 1.260 - - 0 0 - 1.109 1.100 1.145 - - 0 - 0.00%
2023-01-20 0 1.220 1.220 1.260 1.220 1.230 40,000 49,100 1.2275 1.109 1.109 1.145 1.109 1.118 44,000 1.1159 -1.61%
2023-01-19 0 1.240 1.230 1.280 - - 0 0 - 1.127 1.118 1.164 - - 0 - 0.00%
2023-01-18 0 1.240 1.240 1.280 1.230 1.240 8,000 9,880 1.2350 1.127 1.127 1.164 1.118 1.127 8,800 1.1227 -5.34%
2023-01-17 0 1.310 1.240 1.320 - - 0 0 - 1.191 1.127 1.200 - - 0 - -0.76%
2023-01-16 0 1.320 1.240 1.320 1.320 1.320 2,000 2,640 1.3200 1.200 1.127 1.200 1.200 1.200 2,200 1.2000 4.76%
2023-01-13 0 1.260 1.230 1.290 1.220 1.260 24,000 29,560 1.2317 1.145 1.118 1.173 1.109 1.145 26,400 1.1197 2.44%
2023-01-12 0 1.230 1.220 1.230 - - 0 0 - 1.118 1.109 1.118 - - 0 - 0.00%
2023-01-11 0 1.230 1.230 1.270 1.230 1.240 28,000 34,460 1.2307 1.118 1.118 1.155 1.118 1.127 30,800 1.1188 -0.81%
2023-01-10 0 1.240 1.230 1.300 - - 0 0 - 1.127 1.118 1.182 - - 0 - 0.00%
2023-01-09 0 1.240 1.240 1.310 - - 0 0 - 1.127 1.127 1.191 - - 0 - 0.00%
2023-01-06 0 1.240 1.220 1.300 - - 0 0 - 1.127 1.109 1.182 - - 0 - 0.00%
2023-01-05 0 1.240 1.220 1.290 - - 0 0 - 1.127 1.109 1.173 - - 0 - 0.00%
2023-01-04 0 1.240 1.230 1.310 - - 2,000 2,480 1.2400 1.127 1.118 1.191 - - 2,200 1.1273 0.00%
2023-01-03 0 1.240 1.230 1.320 - - 0 0 - 1.127 1.118 1.200 - - 0 - 0.00%
2022-12-30 0 1.240 1.230 1.320 1.240 1.240 4,000 4,960 1.2400 1.127 1.118 1.200 1.127 1.127 4,400 1.1273 0.81%
2022-12-29 0 1.230 1.220 1.290 - - 0 0 - 1.118 1.109 1.173 - - 0 - 0.00%
2022-12-28 0 1.230 1.230 1.310 1.230 1.230 4,000 4,920 1.2300 1.118 1.118 1.191 1.118 1.118 4,400 1.1182 -5.38%
2022-12-23 0 1.300 1.230 1.300 - - 0 0 - 1.182 1.118 1.182 - - 0 - 0.00%
2022-12-22 0 1.300 1.230 1.320 1.220 1.300 84,000 108,320 1.2895 1.182 1.118 1.200 1.109 1.182 92,400 1.1723 5.69%
2022-12-21 0 1.230 1.220 1.260 1.230 1.230 2,000 2,460 1.2300 1.118 1.109 1.145 1.118 1.118 2,200 1.1182 -3.15%
2022-12-20 0 1.270 1.230 1.300 - - 0 0 - 1.155 1.118 1.182 - - 0 - 0.00%
2022-12-19 0 1.270 1.230 1.300 - - 0 0 - 1.155 1.118 1.182 - - 0 - 0.00%
2022-12-16 0 1.270 1.220 1.270 1.290 1.290 16,000 20,640 1.2900 1.155 1.109 1.155 1.173 1.173 17,600 1.1727 -1.55%
2022-12-15 0 1.290 1.220 1.300 - - 0 0 - 1.173 1.109 1.182 - - 0 - 0.00%
2022-12-14 0 1.290 1.220 1.290 - - 0 0 - 1.173 1.109 1.173 - - 0 - -0.77%
2022-12-13 0 1.300 1.220 1.310 1.240 1.300 70,000 90,240 1.2891 1.182 1.109 1.191 1.127 1.182 77,000 1.1719 7.44%
2022-12-12 0 1.210 1.210 1.250 - - 0 0 - 1.100 1.100 1.136 - - 0 - 0.00%
2022-12-09 0 1.210 1.200 1.250 1.210 1.210 2,000 2,420 1.2100 1.100 1.091 1.136 1.100 1.100 2,200 1.1000 -2.42%
2022-12-08 0 1.240 1.240 1.310 1.230 1.230 2,000 2,460 1.2300 1.127 1.127 1.191 1.118 1.118 2,200 1.1182 -4.62%
2022-12-07 0 1.300 1.210 1.300 - - 0 0 - 1.182 1.100 1.182 - - 0 - 0.00%
2022-12-06 0 1.300 1.250 1.320 1.220 1.300 18,000 23,240 1.2911 1.182 1.136 1.200 1.109 1.182 19,800 1.1737 0.00%
2022-12-05 0 1.300 1.200 1.320 - - 0 0 - 1.182 1.091 1.200 - - 0 - 0.00%
2022-12-02 0 1.300 1.220 1.300 - - 0 0 - 1.182 1.109 1.182 - - 0 - -0.76%
2022-12-01 0 1.310 1.210 1.350 - - 0 0 - 1.191 1.100 1.227 - - 0 - 0.00%
2022-11-30 0 1.310 1.210 1.350 1.190 1.310 12,000 15,420 1.2850 1.191 1.100 1.227 1.082 1.191 13,200 1.1682 7.38%
2022-11-29 0 1.220 1.170 1.280 - - 0 0 - 1.109 1.064 1.164 - - 0 - 0.00%
2022-11-28 0 1.220 1.180 1.280 1.220 1.220 2,000 2,440 1.2200 1.109 1.073 1.164 1.109 1.109 2,200 1.1091 -3.94%
2022-11-25 0 1.270 1.210 1.270 1.270 1.270 2,000 2,540 1.2700 1.155 1.100 1.155 1.155 1.155 2,200 1.1545 4.10%
2022-11-24 0 1.220 1.220 1.270 1.220 1.220 2,000 2,440 1.2200 1.109 1.109 1.155 1.109 1.109 2,200 1.1091 -0.81%
2022-11-23 0 1.230 1.230 1.270 1.210 1.210 2,000 2,420 1.2100 1.118 1.118 1.155 1.100 1.100 2,200 1.1000 -4.65%
2022-11-22 0 1.290 1.290 1.300 1.100 1.250 208,000 241,480 1.1610 1.173 1.173 1.182 1.000 1.136 228,800 1.0554 3.20%
2022-11-21 0 1.250 1.230 1.300 - - 0 0 - 1.136 1.118 1.182 - - 0 - 0.00%
2022-11-18 0 1.250 1.190 1.300 - - 0 0 - 1.136 1.082 1.182 - - 0 - 0.00%
2022-11-17 0 1.250 1.240 1.300 - - 0 0 - 1.136 1.127 1.182 - - 0 - 0.00%
2022-11-16 0 1.250 1.200 1.250 - - 0 0 - 1.136 1.091 1.136 - - 0 - 0.00%
2022-11-15 0 1.250 1.200 1.300 1.250 1.250 10,000 12,500 1.2500 1.136 1.091 1.182 1.136 1.136 11,000 1.1364 1.63%
2022-11-14 0 1.230 1.230 1.340 1.230 1.230 2,000 2,460 1.2300 1.118 1.118 1.218 1.118 1.118 2,200 1.1182 1.65%
2022-11-11 0 1.210 1.210 1.310 1.210 1.320 30,000 38,560 1.2853 1.100 1.100 1.191 1.100 1.200 33,000 1.1685 -2.42%
2022-11-10 0 1.240 1.180 1.400 1.160 1.240 8,000 9,660 1.2075 1.127 1.073 1.273 1.055 1.127 8,800 1.0977 -2.36%
2022-11-09 0 1.270 1.180 1.370 1.220 1.270 4,000 4,980 1.2450 1.155 1.073 1.245 1.109 1.155 4,400 1.1318 8.55%
2022-11-08 0 1.170 1.170 1.270 1.170 1.270 68,000 83,160 1.2229 1.064 1.064 1.155 1.064 1.155 74,800 1.1118 -7.87%
2022-11-07 0 1.270 1.180 1.400 1.270 1.270 6,000 7,620 1.2700 1.155 1.073 1.273 1.155 1.155 6,600 1.1545 0.00%
2022-11-04 0 1.270 1.230 1.350 - - 0 0 - 1.155 1.118 1.227 - - 0 - 0.00%
2022-11-03 0 1.270 1.200 1.350 - - 0 0 - 1.155 1.091 1.227 - - 0 - 0.00%
2022-11-02 0 1.270 1.270 1.350 1.120 1.270 24,000 28,800 1.2000 1.155 1.155 1.227 1.018 1.155 26,400 1.0909 -0.78%
2022-11-01 0 1.280 1.280 1.390 1.280 1.330 18,000 23,540 1.3078 1.164 1.164 1.264 1.164 1.209 19,800 1.1889 -1.54%
2022-10-31 0 1.300 1.300 1.390 - - 0 0 - 1.182 1.182 1.264 - - 0 - 0.00%
2022-10-28 0 1.300 1.300 1.350 1.300 1.300 2,000 2,600 1.3000 1.182 1.182 1.227 1.182 1.182 2,200 1.1818 -5.80%
2022-10-27 0 1.380 1.300 1.380 1.380 1.380 48,000 66,240 1.3800 1.255 1.182 1.255 1.255 1.255 52,800 1.2545 4.55%
2022-10-26 0 1.320 1.320 1.390 - - 0 0 - 1.200 1.200 1.264 - - 0 - 0.76%
2022-10-25 0 1.310 1.300 1.390 - - 0 0 - 1.191 1.182 1.264 - - 0 - 0.00%
2022-10-24 0 1.310 1.310 1.390 1.310 1.310 2,000 2,620 1.3100 1.191 1.191 1.264 1.191 1.191 2,200 1.1909 -5.07%
2022-10-21 0 1.380 1.290 1.380 - - 0 0 - 1.255 1.173 1.255 - - 0 - -1.43%
2022-10-20 0 1.400 1.290 1.400 1.400 1.400 96,000 134,400 1.4000 1.273 1.173 1.273 1.273 1.273 105,600 1.2727 1.45%
2022-10-19 0 1.380 1.380 1.400 1.340 1.400 154,000 213,520 1.3865 1.255 1.255 1.273 1.218 1.273 169,400 1.2604 6.98%
2022-10-18 0 1.290 1.290 1.360 1.240 1.330 20,000 26,080 1.3040 1.173 1.173 1.236 1.127 1.209 22,000 1.1855 -5.15%
2022-10-17 0 1.360 1.300 1.400 - - 0 0 - 1.236 1.182 1.273 - - 0 - 0.00%
2022-10-14 0 1.360 1.350 1.360 1.360 1.360 138,000 187,680 1.3600 1.236 1.227 1.236 1.236 1.236 151,800 1.2364 0.00%
2022-10-13 0 1.360 1.350 1.400 1.350 1.360 22,000 29,880 1.3582 1.236 1.227 1.273 1.227 1.236 24,200 1.2347 -2.86%
2022-10-12 0 1.400 1.360 1.400 1.400 1.400 2,000 2,800 1.4000 1.273 1.236 1.273 1.273 1.273 2,200 1.2727 0.00%
2022-10-11 0 1.400 1.380 1.400 - - 0 0 - 1.273 1.255 1.273 - - 0 - 0.00%
2022-10-10 0 1.400 1.320 1.400 - - 0 0 - 1.273 1.200 1.273 - - 0 - 0.00%
2022-10-07 0 1.400 1.300 1.400 - - 0 0 - 1.273 1.182 1.273 - - 0 - 0.00%
2022-10-06 0 1.400 1.360 1.400 1.400 1.400 6,000 8,400 1.4000 1.273 1.236 1.273 1.273 1.273 6,600 1.2727 0.00%
2022-10-05 0 1.400 1.390 1.400 1.390 1.400 40,000 55,740 1.3935 1.273 1.264 1.273 1.264 1.273 44,000 1.2668 0.72%
2022-10-03 0 1.390 1.300 1.420 - - 0 0 - 1.264 1.182 1.291 - - 0 - 0.00%
2022-09-30 0 1.390 1.390 1.400 1.360 1.370 26,000 35,880 1.3800 1.264 1.264 1.273 1.236 1.245 28,600 1.2545 -0.71%
2022-09-29 0 1.400 1.380 1.400 - - 0 0 - 1.273 1.255 1.273 - - 0 - 0.00%
2022-09-28 0 1.400 1.380 1.400 1.400 1.400 50,000 70,000 1.4000 1.273 1.255 1.273 1.273 1.273 55,000 1.2727 1.45%
2022-09-27 0 1.380 1.360 1.420 - - 0 0 - 1.255 1.236 1.291 - - 0 - 0.00%
2022-09-26 0 1.380 1.320 1.390 1.380 1.380 10,000 13,800 1.3800 1.255 1.200 1.264 1.255 1.255 11,000 1.2545 -2.82%
2022-09-23 0 1.420 1.370 1.420 - - 0 0 - 1.291 1.245 1.291 - - 0 - 0.00%
2022-09-22 0 1.420 1.400 1.420 - - 0 0 - 1.291 1.273 1.291 - - 0 - 0.00%
2022-09-21 0 1.420 1.400 1.420 - - 0 0 - 1.291 1.273 1.291 - - 0 - 0.00%
2022-09-20 0 1.420 1.400 1.420 - - 0 0 - 1.291 1.273 1.291 - - 0 - 0.00%
2022-09-19 0 1.420 1.400 1.420 - - 0 0 - 1.291 1.273 1.291 - - 0 - 0.00%
2022-09-16 0 1.420 1.370 1.420 - - 0 0 - 1.291 1.245 1.291 - - 0 - 0.00%
2022-09-15 0 1.420 1.400 1.430 - - 0 0 - 1.291 1.273 1.300 - - 0 - 0.00%
2022-09-14 0 1.420 1.400 1.420 1.420 1.420 20,000 28,400 1.4200 1.291 1.273 1.291 1.291 1.291 22,000 1.2909 0.00%
2022-09-13 0 1.420 1.400 1.420 - - 0 0 - 1.291 1.273 1.291 - - 0 - 0.00%
2022-09-09 0 1.420 1.400 1.420 1.420 1.420 14,000 19,880 1.4200 1.291 1.273 1.291 1.291 1.291 15,400 1.2909 0.00%
2022-09-08 0 1.420 1.400 1.430 - - 0 0 - 1.291 1.273 1.300 - - 0 - 0.00%
2022-09-07 0 1.420 1.400 1.430 1.420 1.420 44,000 62,480 1.4200 1.291 1.273 1.300 1.291 1.291 48,400 1.2909 1.43%
2022-09-06 0 1.400 1.380 1.420 1.400 1.400 42,000 59,240 1.4105 1.273 1.255 1.291 1.273 1.273 46,200 1.2823 0.00%
2022-09-05 0 1.400 1.400 1.440 1.400 1.400 30,000 42,000 1.4000 1.273 1.273 1.309 1.273 1.273 33,000 1.2727 -2.10%
2022-09-02 0 1.430 1.410 1.430 1.430 1.430 10,000 14,300 1.4300 1.300 1.282 1.300 1.300 1.300 11,000 1.3000 -0.69%
2022-09-01 0 1.440 1.410 1.440 1.440 1.450 36,000 52,040 1.4456 1.309 1.282 1.309 1.309 1.318 39,600 1.3141 0.00%
2022-08-31 0 1.440 1.400 1.440 1.400 1.470 220,000 315,020 1.4319 1.309 1.273 1.309 1.273 1.336 242,000 1.3017 2.13%
2022-08-30 0 1.410 1.400 1.450 - - 0 0 - 1.282 1.273 1.318 - - 0 - 0.00%
2022-08-29 0 1.410 1.410 1.450 - - 0 0 - 1.282 1.282 1.318 - - 0 - 0.71%
2022-08-26 0 1.400 1.400 1.440 1.400 1.400 2,000 2,800 1.4000 1.273 1.273 1.309 1.273 1.273 2,200 1.2727 0.00%
2022-08-25 0 1.400 1.400 1.440 1.400 1.400 2,000 2,800 1.4000 1.273 1.273 1.309 1.273 1.273 2,200 1.2727 -3.45%
2022-08-24 0 1.450 1.400 1.450 - - 0 0 - 1.318 1.273 1.318 - - 0 - 0.00%
2022-08-23 0 1.450 1.400 1.450 1.410 1.450 146,000 210,780 1.4437 1.318 1.273 1.318 1.282 1.318 160,600 1.3125 0.00%
2022-08-22 0 1.450 1.450 1.460 - - 0 0 - 1.318 1.318 1.327 - - 0 - 0.00%
2022-08-19 0 1.450 1.400 1.450 1.450 1.450 2,000 2,900 1.4500 1.318 1.273 1.318 1.318 1.318 2,200 1.3182 0.00%
2022-08-18 0 1.450 1.400 1.450 1.450 1.450 92,000 133,400 1.4500 1.318 1.273 1.318 1.318 1.318 101,200 1.3182 0.00%
2022-08-17 0 1.450 1.400 1.450 1.410 1.450 106,000 152,780 1.4413 1.318 1.273 1.318 1.282 1.318 116,600 1.3103 2.84%
2022-08-16 0 1.410 1.360 1.410 1.400 1.410 10,000 14,080 1.4080 1.282 1.236 1.282 1.273 1.282 11,000 1.2800 3.68%
2022-08-15 0 1.360 1.300 1.420 1.360 1.430 194,000 277,180 1.4288 1.236 1.182 1.291 1.236 1.300 213,400 1.2989 -6.21%
2022-08-12 0 1.450 1.400 1.450 1.450 1.450 98,000 142,100 1.4500 1.318 1.273 1.318 1.318 1.318 107,800 1.3182 -0.68%
2022-08-11 0 1.460 1.400 1.460 1.450 1.460 80,000 116,300 1.4538 1.327 1.273 1.327 1.318 1.327 88,000 1.3216 0.69%
2022-08-10 0 1.450 1.450 1.460 1.430 1.450 198,000 286,420 1.4466 1.318 1.318 1.327 1.300 1.318 217,800 1.3151 -0.68%
2022-08-09 0 1.460 1.450 1.460 1.410 1.470 210,000 305,340 1.4540 1.327 1.318 1.327 1.282 1.336 231,000 1.3218 0.69%
2022-08-08 0 1.450 1.400 1.450 1.450 1.450 6,000 8,700 1.4500 1.318 1.273 1.318 1.318 1.318 6,600 1.3182 0.00%
2022-08-05 0 1.450 1.360 1.450 1.400 1.450 174,000 247,880 1.4246 1.318 1.236 1.318 1.273 1.318 191,400 1.2951 0.69%
2022-08-04 0 1.440 1.360 1.440 1.440 1.440 40,000 57,600 1.4400 1.309 1.236 1.309 1.309 1.309 44,000 1.3091 0.00%
2022-08-03 0 1.440 1.360 1.440 1.440 1.440 2,000 2,880 1.4400 1.309 1.236 1.309 1.309 1.309 2,200 1.3091 5.11%
2022-08-02 0 1.370 1.370 1.410 1.350 1.380 68,000 93,120 1.3694 1.245 1.245 1.282 1.227 1.255 74,800 1.2449 -2.84%
2022-08-01 0 1.410 1.400 1.430 1.400 1.430 30,000 42,660 1.4220 1.282 1.273 1.300 1.273 1.300 33,000 1.2927 0.71%
2022-07-29 0 1.400 1.330 1.430 1.400 1.450 54,000 77,360 1.4326 1.273 1.209 1.300 1.273 1.318 59,400 1.3024 -3.45%
2022-07-28 0 1.450 1.400 1.450 1.440 1.450 66,000 95,440 1.4461 1.318 1.273 1.318 1.309 1.318 72,600 1.3146 0.69%
2022-07-27 0 1.440 1.440 1.450 1.440 1.450 164,000 237,080 1.4456 1.309 1.309 1.318 1.309 1.318 180,400 1.3142 0.70%
2022-07-26 0 1.430 1.430 1.450 - - 20,000 29,000 1.4500 1.300 1.300 1.318 - - 22,000 1.3182 0.00%
2022-07-25 0 1.430 1.400 1.430 1.430 1.450 390,000 561,500 1.4397 1.300 1.273 1.300 1.300 1.318 429,000 1.3089 0.00%
2022-07-22 0 1.430 1.430 1.450 1.430 1.440 514,000 735,820 1.4316 1.300 1.300 1.318 1.300 1.309 565,400 1.3014 -0.69%
2022-07-21 0 1.440 1.420 1.440 1.440 1.450 126,000 182,600 1.4492 1.309 1.291 1.309 1.309 1.318 138,600 1.3175 -0.69%
2022-07-20 0 1.450 1.410 1.450 1.450 1.460 210,000 304,520 1.4501 1.318 1.282 1.318 1.318 1.327 231,000 1.3183 0.00%
2022-07-19 0 1.450 1.450 1.500 1.430 1.450 442,000 634,200 1.4348 1.318 1.318 1.364 1.300 1.318 486,200 1.3044 2.11%
2022-07-18 0 1.420 1.400 1.420 1.420 1.420 156,000 221,800 1.4218 1.291 1.273 1.291 1.291 1.291 171,600 1.2925 0.00%
2022-07-15 0 1.420 1.420 1.430 1.420 1.420 146,000 207,320 1.4200 1.291 1.291 1.300 1.291 1.291 160,600 1.2909 0.00%
2022-07-14 0 1.420 1.410 1.420 1.400 1.420 154,000 218,640 1.4197 1.291 1.282 1.291 1.273 1.291 169,400 1.2907 0.00%
2022-07-13 0 1.420 1.390 1.420 1.400 1.420 82,000 115,640 1.4102 1.291 1.264 1.291 1.273 1.291 90,200 1.2820 -0.70%
2022-07-12 0 1.430 1.410 1.430 1.400 1.430 218,000 309,100 1.4179 1.300 1.282 1.300 1.273 1.300 239,800 1.2890 1.42%
2022-07-11 0 1.410 1.410 1.430 1.400 1.420 160,000 226,540 1.4159 1.282 1.282 1.300 1.273 1.291 176,000 1.2872 -0.70%
2022-07-08 0 1.420 1.330 1.420 1.420 1.420 24,000 34,080 1.4200 1.291 1.209 1.291 1.291 1.291 26,400 1.2909 0.00%
2022-07-07 0 1.420 1.400 1.420 1.420 1.420 2,000 2,840 1.4200 1.291 1.273 1.291 1.291 1.291 2,200 1.2909 -0.70%
2022-07-06 0 1.430 1.400 1.430 1.430 1.430 30,000 42,900 1.4300 1.300 1.273 1.300 1.300 1.300 33,000 1.3000 0.70%
2022-07-05 0 1.420 1.410 1.420 1.400 1.440 318,000 449,540 1.4136 1.291 1.282 1.291 1.273 1.309 349,800 1.2851 1.43%
2022-07-04 0 1.400 1.380 1.400 1.400 1.420 96,000 136,040 1.4171 1.273 1.255 1.273 1.273 1.291 105,600 1.2883 -1.41%
2022-06-30 0 1.420 1.410 1.420 1.390 1.430 402,000 565,940 1.4078 1.291 1.282 1.291 1.264 1.300 442,200 1.2798 1.43%
2022-06-29 0 1.400 1.380 1.400 1.390 1.400 304,000 424,260 1.3956 1.273 1.255 1.273 1.264 1.273 334,400 1.2687 0.72%
2022-06-28 0 1.390 1.360 1.400 1.360 1.400 132,000 182,360 1.3815 1.264 1.236 1.273 1.236 1.273 145,200 1.2559 0.72%
2022-06-27 0 1.380 1.380 1.400 1.370 1.400 328,000 452,920 1.3809 1.255 1.255 1.273 1.245 1.273 360,800 1.2553 0.73%
2022-06-24 0 1.370 1.300 1.390 1.360 1.390 36,000 49,460 1.3739 1.245 1.182 1.264 1.236 1.264 39,600 1.2490 0.00%
2022-06-23 0 1.370 1.370 1.380 1.370 1.430 106,000 148,440 1.4004 1.245 1.245 1.255 1.245 1.300 116,600 1.2731 0.00%
2022-06-22 0 1.400 1.370 1.400 1.360 1.410 704,000 973,880 1.3834 1.245 1.219 1.245 1.210 1.254 791,358 1.2306 0.72%
2022-06-21 0 1.390 1.390 1.400 1.350 1.390 314,000 429,580 1.3681 1.237 1.237 1.245 1.201 1.237 352,964 1.2171 2.96%
2022-06-20 0 1.350 1.350 1.360 1.350 1.390 118,000 160,540 1.3605 1.201 1.201 1.210 1.201 1.237 132,642 1.2103 0.00%
2022-06-17 0 1.350 1.330 1.350 1.330 1.360 686,000 920,560 1.3419 1.201 1.183 1.201 1.183 1.210 771,124 1.1938 3.05%
2022-06-16 0 1.310 1.310 1.320 1.310 1.330 136,000 179,880 1.3226 1.165 1.165 1.174 1.165 1.183 152,876 1.1766 -0.76%
2022-06-15 0 1.320 1.300 1.320 1.320 1.320 38,000 50,160 1.3200 1.174 1.156 1.174 1.174 1.174 42,715 1.1743 1.54%
2022-06-14 0 1.300 1.300 1.320 1.300 1.320 252,000 331,420 1.3152 1.156 1.156 1.174 1.156 1.174 283,270 1.1700 0.00%
2022-06-13 0 1.300 1.300 1.320 1.300 1.310 176,000 230,000 1.3068 1.156 1.156 1.174 1.156 1.165 197,839 1.1626 -0.76%
2022-06-10 0 1.310 1.300 1.310 1.310 1.320 76,000 99,960 1.3153 1.165 1.156 1.165 1.165 1.174 85,431 1.1701 0.00%
2022-06-09 0 1.310 1.300 1.310 1.310 1.320 56,000 73,740 1.3168 1.165 1.156 1.165 1.165 1.174 62,949 1.1714 0.77%
2022-06-08 0 1.300 1.300 1.320 1.300 1.320 84,000 110,080 1.3105 1.156 1.156 1.174 1.156 1.174 94,423 1.1658 0.00%
2022-06-07 0 1.300 1.270 1.310 1.300 1.310 144,000 187,540 1.3024 1.156 1.130 1.165 1.156 1.165 161,869 1.1586 0.00%
2022-06-06 0 1.300 1.300 1.310 1.300 1.320 84,000 109,440 1.3029 1.156 1.156 1.165 1.156 1.174 94,423 1.1590 0.00%
2022-06-02 0 1.300 1.230 1.300 1.310 1.310 6,000 7,860 1.3100 1.156 1.094 1.156 1.165 1.165 6,745 1.1654 -0.76%
2022-06-01 0 1.310 1.240 1.310 1.300 1.310 176,000 230,340 1.3088 1.165 1.103 1.165 1.156 1.165 197,839 1.1643 0.77%
2022-05-31 0 1.300 1.240 1.300 1.300 1.300 58,000 75,400 1.3000 1.156 1.103 1.156 1.156 1.156 65,197 1.1565 -0.76%
2022-05-30 0 1.310 1.230 1.310 1.300 1.310 8,000 10,420 1.3025 1.165 1.094 1.165 1.156 1.165 8,993 1.1587 0.77%
2022-05-27 0 1.300 1.280 1.300 - - 0 0 - 1.156 1.139 1.156 - - 0 - 0.00%
2022-05-26 0 1.300 1.250 1.300 - - 0 0 - 1.156 1.112 1.156 - - 0 - 0.00%
2022-05-25 0 1.300 1.240 1.300 - - 0 0 - 1.156 1.103 1.156 - - 0 - 0.00%
2022-05-24 0 1.300 1.220 1.300 - - 0 0 - 1.156 1.085 1.156 - - 0 - 0.00%
2022-05-23 0 1.300 1.250 1.300 1.300 1.300 6,000 7,800 1.3000 1.156 1.112 1.156 1.156 1.156 6,745 1.1565 1.56%
2022-05-20 0 1.280 1.260 1.300 - - 0 0 - 1.139 1.121 1.156 - - 0 - 0.00%
2022-05-19 0 1.280 1.270 1.280 - - 0 0 - 1.139 1.130 1.139 - - 0 - 0.00%
2022-05-18 0 1.280 1.280 1.300 - - 0 0 - 1.139 1.139 1.156 - - 0 - 0.00%
2022-05-17 0 1.280 1.260 1.300 1.240 1.300 30,000 38,200 1.2733 1.139 1.121 1.156 1.103 1.156 33,723 1.1328 -2.29%
2022-05-16 0 1.310 1.280 1.320 1.310 1.310 2,000 2,620 1.3100 1.165 1.139 1.174 1.165 1.165 2,248 1.1654 -0.76%
2022-05-13 0 1.320 1.260 1.320 1.280 1.320 64,000 82,380 1.2872 1.174 1.121 1.174 1.139 1.174 71,942 1.1451 3.13%
2022-05-12 0 1.280 1.270 1.310 1.280 1.320 30,000 39,360 1.3120 1.139 1.130 1.165 1.139 1.174 33,723 1.1672 -3.03%
2022-05-11 0 1.320 1.280 1.320 1.270 1.320 30,000 38,920 1.2973 1.174 1.139 1.174 1.130 1.174 33,723 1.1541 9.09%
2022-05-10 0 1.210 1.270 1.290 1.150 1.230 12,000 14,280 1.1900 1.076 1.130 1.148 1.023 1.094 13,489 1.0586 -8.33%
2022-05-06 0 1.320 1.230 1.320 1.310 1.320 92,000 121,100 1.3163 1.174 1.094 1.174 1.165 1.174 103,416 1.1710 1.54%
2022-05-05 0 1.300 1.280 1.320 1.300 1.300 22,000 28,620 1.3009 1.156 1.139 1.174 1.156 1.156 24,730 1.1573 0.00%
2022-05-04 0 1.300 1.220 1.310 - - 0 0 - 1.156 1.085 1.165 - - 0 - 0.00%
2022-05-03 0 1.300 1.280 1.300 - - 0 0 - 1.156 1.139 1.156 - - 0 - -0.76%
2022-04-29 0 1.310 1.300 1.310 1.300 1.320 94,000 123,960 1.3187 1.165 1.156 1.165 1.156 1.174 105,664 1.1732 2.34%
2022-04-28 0 1.280 1.280 1.310 - - 0 0 - 1.139 1.139 1.165 - - 0 - 0.00%
2022-04-27 0 1.280 1.260 1.280 1.260 1.300 62,000 80,320 1.2955 1.139 1.121 1.139 1.121 1.156 69,693 1.1525 -1.54%
2022-04-26 0 1.300 1.280 1.300 - - 0 0 - 1.156 1.139 1.156 - - 0 - 0.00%
2022-04-25 0 1.300 1.290 1.300 1.300 1.300 12,000 15,600 1.3000 1.156 1.148 1.156 1.156 1.156 13,489 1.1565 0.00%
2022-04-22 0 1.300 1.270 1.300 1.280 1.300 68,000 87,200 1.2824 1.156 1.130 1.156 1.139 1.156 76,438 1.1408 -1.52%
2022-04-21 0 1.320 1.280 1.320 1.270 1.320 182,000 231,680 1.2730 1.174 1.139 1.174 1.130 1.174 204,584 1.1324 3.13%
2022-04-20 0 1.280 1.280 1.310 - - 0 0 - 1.139 1.139 1.165 - - 0 - 0.00%
2022-04-19 0 1.280 1.280 1.310 - - 0 0 - 1.139 1.139 1.165 - - 0 - 0.00%
2022-04-14 0 1.280 1.280 1.310 - - 0 0 - 1.139 1.139 1.165 - - 0 - 0.00%
2022-04-13 0 1.280 1.280 1.310 - - 0 0 - 1.139 1.139 1.165 - - 0 - 0.00%
2022-04-12 0 1.280 1.280 1.310 1.280 1.300 46,000 59,320 1.2896 1.139 1.139 1.165 1.139 1.156 51,708 1.1472 -1.54%
2022-04-11 0 1.300 1.280 1.310 1.300 1.320 54,000 71,240 1.3193 1.156 1.139 1.165 1.156 1.174 60,701 1.1736 0.00%
2022-04-08 0 1.300 1.300 1.320 - - 0 0 - 1.156 1.156 1.174 - - 0 - 0.00%
2022-04-07 0 1.300 1.300 1.320 - - 0 0 - 1.156 1.156 1.174 - - 0 - 0.00%
2022-04-06 0 1.300 1.300 1.320 - - 0 0 - 1.156 1.156 1.174 - - 0 - 0.00%
2022-04-04 0 1.300 1.300 1.320 1.300 1.320 22,000 28,640 1.3018 1.156 1.156 1.174 1.156 1.174 24,730 1.1581 0.00%
2022-04-01 0 1.300 1.300 1.320 1.300 1.320 12,000 15,800 1.3167 1.156 1.156 1.174 1.156 1.174 13,489 1.1713 -2.26%
2022-03-31 0 1.330 1.300 1.330 - - 0 0 - 1.183 1.156 1.183 - - 0 - 0.00%
2022-03-30 0 1.330 1.280 1.330 - - 0 0 - 1.183 1.139 1.183 - - 0 - 0.00%
2022-03-29 0 1.330 1.300 1.330 1.280 1.330 240,000 309,580 1.2899 1.183 1.156 1.183 1.139 1.183 269,781 1.1475 2.31%
2022-03-28 0 1.300 1.300 1.320 1.290 1.290 8,000 10,320 1.2900 1.156 1.156 1.174 1.148 1.148 8,993 1.1476 0.78%
2022-03-25 0 1.290 1.290 1.320 1.280 1.320 38,000 50,020 1.3163 1.148 1.148 1.174 1.139 1.174 42,715 1.1710 -2.27%
2022-03-24 0 1.320 1.310 1.330 1.310 1.320 416,000 548,640 1.3188 1.174 1.165 1.183 1.165 1.174 467,620 1.1733 0.76%
2022-03-23 0 1.310 1.310 1.320 1.310 1.310 54,000 70,740 1.3100 1.165 1.165 1.174 1.165 1.165 60,701 1.1654 0.00%
2022-03-22 0 1.310 1.280 1.310 - - 0 0 - 1.165 1.139 1.165 - - 0 - 0.00%
2022-03-21 0 1.310 1.280 1.310 1.270 1.310 10,000 12,840 1.2840 1.165 1.139 1.165 1.130 1.165 11,241 1.1423 0.77%
2022-03-18 0 1.300 1.270 1.310 1.210 1.310 42,000 54,360 1.2943 1.156 1.130 1.165 1.076 1.165 47,212 1.1514 -0.76%
2022-03-17 0 1.310 1.270 1.310 1.310 1.310 10,000 13,100 1.3100 1.165 1.130 1.165 1.165 1.165 11,241 1.1654 0.00%
2022-03-16 0 1.310 1.280 1.310 1.290 1.310 8,000 10,440 1.3050 1.165 1.139 1.165 1.148 1.165 8,993 1.1609 3.15%
2022-03-15 0 1.270 1.270 1.300 1.270 1.290 112,000 143,940 1.2852 1.130 1.130 1.156 1.130 1.148 125,898 1.1433 -2.31%
2022-03-14 0 1.300 1.270 1.300 - - 2,000 2,520 1.2600 1.156 1.130 1.156 - - 2,248 1.1209 -1.52%
2022-03-11 0 1.320 1.290 1.320 1.320 1.320 30,000 39,600 1.3200 1.174 1.148 1.174 1.174 1.174 33,723 1.1743 2.33%
2022-03-10 0 1.290 1.290 1.320 - - 10,000 13,200 1.3200 1.148 1.148 1.174 - - 11,241 1.1743 0.00%
2022-03-09 0 1.290 1.290 1.320 1.290 1.290 2,000 2,580 1.2900 1.148 1.148 1.174 1.148 1.148 2,248 1.1476 0.00%
2022-03-08 0 1.290 1.290 1.320 1.290 1.300 10,000 12,980 1.2980 1.148 1.148 1.174 1.148 1.156 11,241 1.1547 3.20%
2022-03-07 0 1.250 1.250 1.300 1.250 1.320 156,000 204,020 1.3078 1.112 1.112 1.156 1.112 1.174 175,358 1.1635 -4.58%
2022-03-04 0 1.310 1.310 1.320 1.290 1.290 4,000 5,160 1.2900 1.165 1.165 1.174 1.148 1.148 4,496 1.1476 0.00%
2022-03-03 0 1.310 1.290 1.310 1.310 1.310 214,000 280,340 1.3100 1.165 1.148 1.165 1.165 1.165 240,555 1.1654 0.00%
2022-03-02 0 1.310 1.300 1.310 1.300 1.310 192,000 250,180 1.3030 1.165 1.156 1.165 1.156 1.165 215,825 1.1592 1.55%
2022-03-01 0 1.290 1.290 1.300 1.280 1.280 2,000 2,560 1.2800 1.148 1.148 1.156 1.139 1.139 2,248 1.1387 -0.77%
2022-02-28 0 1.300 1.300 1.310 1.300 1.310 82,000 107,220 1.3076 1.156 1.156 1.165 1.156 1.165 92,175 1.1632 -1.52%
2022-02-25 0 1.320 1.300 1.320 - - 70,000 91,700 1.3100 1.174 1.156 1.174 - - 78,686 1.1654 0.00%
2022-02-24 0 1.320 1.280 1.320 1.320 1.320 44,000 58,080 1.3200 1.174 1.139 1.174 1.174 1.174 49,460 1.1743 0.76%
2022-02-23 0 1.310 1.280 1.320 - - 4,000 5,280 1.3200 1.165 1.139 1.174 - - 4,496 1.1743 0.00%
2022-02-22 0 1.310 1.310 1.320 1.300 1.310 44,000 57,920 1.3164 1.165 1.165 1.174 1.156 1.165 49,460 1.1711 0.77%
2022-02-21 0 1.300 1.280 1.300 - - 0 0 - 1.156 1.139 1.156 - - 0 - 0.00%
2022-02-18 0 1.300 1.280 1.310 1.300 1.320 44,000 57,880 1.3155 1.156 1.139 1.165 1.156 1.174 49,460 1.1702 0.00%
2022-02-17 0 1.300 1.280 1.310 1.310 1.310 4,000 5,240 1.3100 1.156 1.139 1.165 1.165 1.165 4,496 1.1654 1.56%
2022-02-16 0 1.280 1.280 1.310 - - 0 0 - 1.139 1.139 1.165 - - 0 - 0.00%
2022-02-15 0 1.280 1.280 1.290 - - 0 0 - 1.139 1.139 1.148 - - 0 - 0.79%
2022-02-14 0 1.270 1.270 1.310 1.270 1.320 66,000 86,660 1.3130 1.130 1.130 1.165 1.130 1.174 74,190 1.1681 -2.31%
2022-02-11 0 1.300 1.270 1.310 1.280 1.330 526,000 685,780 1.3038 1.156 1.130 1.165 1.139 1.183 591,270 1.1598 -0.76%
2022-02-10 0 1.310 1.300 1.320 1.300 1.310 86,000 112,040 1.3028 1.165 1.156 1.174 1.156 1.165 96,672 1.1590 3.15%
2022-02-09 0 1.270 1.270 1.280 1.270 1.280 36,000 45,820 1.2728 1.130 1.130 1.139 1.130 1.139 40,467 1.1323 -3.79%
2022-02-08 0 1.320 1.270 1.320 - - 0 0 - 1.174 1.130 1.174 - - 0 - -0.75%
2022-02-07 0 1.330 1.270 1.330 - - 0 0 - 1.183 1.130 1.183 - - 0 - -1.48%
2022-02-04 0 1.350 1.270 1.350 1.260 1.350 204,000 270,980 1.3283 1.201 1.130 1.201 1.121 1.201 229,314 1.1817 5.47%
2022-01-31 0 1.280 1.280 1.330 - - 0 0 - 1.139 1.139 1.183 - - 0 - 0.79%
2022-01-28 0 1.270 1.270 1.300 1.270 1.340 314,000 411,380 1.3101 1.130 1.130 1.156 1.130 1.192 352,964 1.1655 -3.05%
2022-01-27 0 1.310 1.310 1.320 1.310 1.310 26,000 34,060 1.3100 1.165 1.165 1.174 1.165 1.165 29,226 1.1654 0.00%
2022-01-26 0 1.310 1.300 1.310 1.310 1.330 156,000 207,080 1.3274 1.165 1.156 1.165 1.165 1.183 175,358 1.1809 -0.76%
2022-01-25 0 1.320 1.320 1.330 1.300 1.320 262,000 343,320 1.3104 1.174 1.174 1.183 1.156 1.174 294,511 1.1657 1.54%
2022-01-24 0 1.300 1.260 1.300 1.300 1.320 110,000 144,200 1.3109 1.156 1.121 1.156 1.156 1.174 123,650 1.1662 0.00%
2022-01-21 0 1.300 1.260 1.310 1.290 1.300 8,000 10,380 1.2975 1.156 1.121 1.165 1.148 1.156 8,993 1.1543 4.00%
2022-01-20 0 1.250 1.250 1.300 1.250 1.310 84,000 107,860 1.2840 1.112 1.112 1.156 1.112 1.165 94,423 1.1423 -3.85%
2022-01-19 0 1.300 1.290 1.300 1.260 1.320 36,000 46,720 1.2978 1.156 1.148 1.156 1.121 1.174 40,467 1.1545 -0.76%
2022-01-18 0 1.310 1.260 1.310 1.310 1.310 524,000 686,440 1.3100 1.165 1.121 1.165 1.165 1.165 589,022 1.1654 0.77%
2022-01-17 0 1.300 1.260 1.300 1.300 1.310 240,000 314,200 1.3092 1.156 1.121 1.156 1.156 1.165 269,781 1.1646 -0.76%
2022-01-14 0 1.310 1.260 1.310 - - 0 0 - 1.165 1.121 1.165 - - 0 - 0.00%
2022-01-13 0 1.310 1.260 1.320 - - 0 0 - 1.165 1.121 1.174 - - 0 - 0.00%
2022-01-12 0 1.310 1.260 1.310 1.320 1.320 2,000 2,640 1.3200 1.165 1.121 1.165 1.174 1.174 2,248 1.1743 0.77%
2022-01-11 0 1.300 1.260 1.300 - - 0 0 - 1.156 1.121 1.156 - - 0 - 0.00%
2022-01-10 0 1.300 1.260 1.320 - - 0 0 - 1.156 1.121 1.174 - - 0 - 0.00%
2022-01-07 0 1.300 1.260 1.300 1.260 1.300 8,000 10,320 1.2900 1.156 1.121 1.156 1.121 1.156 8,993 1.1476 0.78%
2022-01-06 0 1.290 1.260 1.310 1.260 1.290 106,000 137,460 1.2968 1.148 1.121 1.165 1.121 1.148 119,153 1.1536 0.00%
2022-01-05 0 1.290 1.260 1.300 - - 0 0 - 1.148 1.121 1.156 - - 0 - 0.00%
2022-01-04 0 1.290 1.260 1.320 - - 40,000 52,800 1.3200 1.148 1.121 1.174 - - 44,964 1.1743 0.00%
2022-01-03 0 1.290 1.290 1.320 - - 0 0 - 1.148 1.148 1.174 - - 0 - 0.00%
2021-12-31 0 1.290 1.260 1.310 - - 0 0 - 1.148 1.121 1.165 - - 0 - 0.00%
2021-12-30 0 1.290 1.270 1.310 1.290 1.320 92,000 120,360 1.3083 1.148 1.130 1.165 1.148 1.174 103,416 1.1638 2.38%
2021-12-29 0 1.260 1.240 1.290 - - 0 0 - 1.121 1.103 1.148 - - 0 - 0.00%
2021-12-28 0 1.260 1.240 1.280 1.260 1.260 38,000 47,880 1.2600 1.121 1.103 1.139 1.121 1.121 42,715 1.1209 0.80%
2021-12-24 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 1.112 1.112 1.156 1.112 1.112 2,248 1.1120 -1.57%
2021-12-23 0 1.270 1.250 1.280 1.250 1.270 4,000 5,040 1.2600 1.130 1.112 1.139 1.112 1.130 4,496 1.1209 0.00%
2021-12-22 0 1.270 1.250 1.270 - - 0 0 - 1.130 1.112 1.130 - - 0 - 0.00%
2021-12-21 0 1.270 1.230 1.270 1.190 1.270 10,000 12,540 1.2540 1.130 1.094 1.130 1.059 1.130 11,241 1.1156 6.72%
2021-12-20 0 1.190 1.190 1.270 1.190 1.240 10,000 12,200 1.2200 1.059 1.059 1.130 1.059 1.103 11,241 1.0853 -7.03%
2021-12-17 0 1.280 1.240 1.280 1.280 1.280 18,000 23,040 1.2800 1.139 1.103 1.139 1.139 1.139 20,234 1.1387 0.00%
2021-12-16 0 1.280 1.280 1.300 1.280 1.280 30,000 38,400 1.2800 1.139 1.139 1.156 1.139 1.139 33,723 1.1387 0.00%
2021-12-15 0 1.280 1.270 1.280 1.260 1.320 136,000 176,080 1.2947 1.139 1.130 1.139 1.121 1.174 152,876 1.1518 0.00%
2021-12-14 0 1.280 1.270 1.280 - - 0 0 - 1.139 1.130 1.139 - - 0 - -0.78%
2021-12-13 0 1.290 1.270 1.290 1.280 1.320 126,000 164,100 1.3024 1.148 1.130 1.148 1.139 1.174 141,635 1.1586 -2.27%
2021-12-10 0 1.320 1.290 1.320 1.320 1.330 68,000 90,140 1.3256 1.174 1.148 1.174 1.174 1.183 76,438 1.1793 3.13%
2021-12-09 0 1.280 1.270 1.290 1.270 1.320 34,000 44,020 1.2947 1.139 1.130 1.148 1.130 1.174 38,219 1.1518 -1.54%
2021-12-08 0 1.300 1.270 1.300 1.270 1.320 34,000 44,260 1.3018 1.156 1.130 1.156 1.130 1.174 38,219 1.1581 0.00%
2021-12-07 0 1.300 1.270 1.300 1.300 1.300 330,000 429,060 1.3002 1.156 1.130 1.156 1.156 1.156 370,949 1.1567 0.00%
2021-12-06 0 1.300 1.270 1.300 1.300 1.340 266,000 348,080 1.3086 1.156 1.130 1.156 1.156 1.192 299,007 1.1641 0.00%
2021-12-03 0 1.300 1.270 1.300 1.270 1.330 158,000 204,900 1.2968 1.156 1.130 1.156 1.130 1.183 177,606 1.1537 1.56%
2021-12-02 0 1.280 1.260 1.280 1.280 1.330 138,000 180,640 1.3090 1.139 1.121 1.139 1.139 1.183 155,124 1.1645 -3.03%
2021-12-01 0 1.320 1.270 1.320 1.300 1.320 98,000 128,840 1.3147 1.174 1.130 1.174 1.156 1.174 110,161 1.1696 3.13%
2021-11-30 0 1.280 1.260 1.280 1.280 1.300 84,000 108,100 1.2869 1.139 1.121 1.139 1.139 1.156 94,423 1.1448 4.07%
2021-11-29 0 1.230 1.230 1.280 1.210 1.300 172,000 218,520 1.2705 1.094 1.094 1.139 1.076 1.156 193,343 1.1302 -4.65%
2021-11-26 0 1.290 1.280 1.290 1.290 1.290 70,000 90,300 1.2900 1.148 1.139 1.148 1.148 1.148 78,686 1.1476 4.03%
2021-11-25 0 1.240 1.240 1.280 1.240 1.320 212,000 275,360 1.2989 1.103 1.103 1.139 1.103 1.174 238,307 1.1555 -4.62%
2021-11-24 0 1.300 1.300 1.310 1.300 1.300 34,000 44,200 1.3000 1.156 1.156 1.165 1.156 1.156 38,219 1.1565 0.78%
2021-11-23 0 1.290 1.260 1.300 1.200 1.340 360,000 466,320 1.2953 1.148 1.121 1.156 1.068 1.192 404,672 1.1523 0.78%
2021-11-22 0 1.280 1.280 1.290 1.280 1.330 818,000 1,063,180 1.2997 1.139 1.139 1.148 1.139 1.183 919,504 1.1563 4.07%
2021-11-19 0 1.230 1.230 1.260 1.220 1.290 246,000 314,660 1.2791 1.094 1.094 1.121 1.085 1.148 276,526 1.1379 -3.91%
2021-11-18 0 1.280 1.260 1.290 1.110 1.320 416,000 536,480 1.2896 1.139 1.121 1.148 0.987 1.174 467,620 1.1473 0.00%
2021-11-17 0 1.280 - 1.250 1.250 1.300 172,000 220,940 1.2845 1.139 - 1.112 1.112 1.156 193,343 1.1427 -0.78%
2021-11-16 0 1.290 1.270 1.290 1.280 1.300 166,000 214,160 1.2901 1.148 1.130 1.148 1.139 1.156 186,599 1.1477 1.57%
2021-11-15 0 1.270 1.270 1.300 1.260 1.280 208,000 265,240 1.2752 1.130 1.130 1.156 1.121 1.139 233,810 1.1344 -0.78%
2021-11-12 0 1.280 1.270 1.290 1.280 1.300 100,000 128,780 1.2878 1.139 1.130 1.148 1.139 1.156 112,409 1.1456 0.00%
2021-11-11 0 1.280 1.270 1.280 1.280 1.300 136,000 175,960 1.2938 1.139 1.130 1.139 1.139 1.156 152,876 1.1510 -1.54%
2021-11-10 0 1.300 1.300 1.310 1.300 1.310 46,000 59,980 1.3039 1.156 1.156 1.165 1.156 1.165 51,708 1.1600 1.56%
2021-11-09 0 1.280 1.280 1.290 1.280 1.300 198,000 253,620 1.2809 1.139 1.139 1.148 1.139 1.156 222,569 1.1395 0.00%
2021-11-08 0 1.280 1.270 1.280 1.280 1.300 132,000 169,940 1.2874 1.139 1.130 1.139 1.139 1.156 148,380 1.1453 1.59%
2021-11-05 0 1.260 1.260 1.280 1.260 1.300 112,000 144,480 1.2900 1.121 1.121 1.139 1.121 1.156 125,898 1.1476 -4.55%
2021-11-04 0 1.320 1.280 1.330 1.300 1.330 50,000 66,260 1.3252 1.174 1.139 1.183 1.156 1.183 56,204 1.1789 3.13%
2021-11-03 0 1.280 1.270 1.280 1.280 1.280 80,000 102,400 1.2800 1.139 1.130 1.139 1.139 1.139 89,927 1.1387 -2.29%
2021-11-02 0 1.310 1.310 1.330 1.300 1.330 48,000 62,960 1.3117 1.165 1.165 1.183 1.156 1.183 53,956 1.1669 0.77%
2021-11-01 0 1.300 1.270 1.300 1.280 1.300 220,000 283,520 1.2887 1.156 1.130 1.156 1.139 1.156 247,299 1.1465 1.56%
2021-10-29 0 1.280 1.270 1.290 1.280 1.280 74,000 94,720 1.2800 1.139 1.130 1.148 1.139 1.139 83,182 1.1387 0.00%
2021-10-28 0 1.280 1.260 1.280 1.280 1.300 106,000 136,220 1.2851 1.139 1.121 1.139 1.139 1.156 119,153 1.1432 0.00%
2021-10-27 0 1.280 1.260 1.280 1.260 1.300 138,000 176,000 1.2754 1.139 1.121 1.139 1.121 1.156 155,124 1.1346 1.59%
2021-10-26 0 1.260 1.260 1.280 1.260 1.280 14,000 17,860 1.2757 1.121 1.121 1.139 1.121 1.139 15,737 1.1349 -1.56%
2021-10-25 0 1.280 1.260 1.290 1.280 1.320 342,000 441,240 1.2902 1.139 1.121 1.148 1.139 1.174 384,438 1.1478 -0.78%
2021-10-22 0 1.290 1.280 1.290 1.280 1.290 386,000 494,940 1.2822 1.148 1.139 1.148 1.139 1.148 433,898 1.1407 0.78%
2021-10-21 0 1.280 1.280 1.290 1.280 1.280 88,000 112,640 1.2800 1.139 1.139 1.148 1.139 1.139 98,920 1.1387 0.00%
2021-10-20 0 1.280 1.280 1.300 1.280 1.280 82,000 104,960 1.2800 1.139 1.139 1.156 1.139 1.139 92,175 1.1387 0.00%
2021-10-19 0 1.280 1.280 1.300 1.250 1.290 566,000 716,120 1.2652 1.139 1.139 1.156 1.112 1.148 636,234 1.1256 -0.78%
2021-10-18 0 1.290 1.270 1.290 1.280 1.300 276,000 355,220 1.2870 1.148 1.130 1.148 1.139 1.156 310,248 1.1450 -1.53%
2021-10-15 0 1.310 1.280 1.330 1.300 1.340 178,000 233,420 1.3113 1.165 1.139 1.183 1.156 1.192 200,088 1.1666 -0.76%
2021-10-12 0 1.320 1.300 1.320 1.300 1.320 260,000 339,640 1.3063 1.174 1.156 1.174 1.156 1.174 292,263 1.1621 0.00%
2021-10-11 0 1.320 1.300 1.320 1.320 1.330 64,000 84,740 1.3241 1.174 1.156 1.174 1.174 1.183 71,942 1.1779 0.00%
2021-10-08 0 1.320 1.280 1.320 1.330 1.330 2,000 2,660 1.3300 1.174 1.139 1.174 1.183 1.183 2,248 1.1832 0.76%
2021-10-07 0 1.310 1.310 1.330 1.300 1.300 12,000 15,600 1.3000 1.165 1.165 1.183 1.156 1.156 13,489 1.1565 0.77%
2021-10-06 0 1.300 1.280 1.310 1.300 1.320 64,000 83,320 1.3019 1.156 1.139 1.165 1.156 1.174 71,942 1.1582 -2.26%
2021-10-05 0 1.330 1.300 1.330 - - 0 0 - 1.183 1.156 1.183 - - 0 - 0.00%
2021-10-04 0 1.330 1.300 1.330 1.330 1.330 48,000 63,840 1.3300 1.183 1.156 1.183 1.183 1.183 53,956 1.1832 0.00%
2021-09-30 0 1.330 1.300 1.330 1.320 1.330 92,000 121,940 1.3254 1.183 1.156 1.183 1.174 1.183 103,416 1.1791 0.76%
2021-09-29 0 1.320 1.300 1.330 1.320 1.330 116,000 154,240 1.3297 1.174 1.156 1.183 1.174 1.183 130,394 1.1829 0.00%
2021-09-28 0 1.320 1.300 1.320 1.320 1.320 52,000 68,640 1.3200 1.174 1.156 1.174 1.174 1.174 58,453 1.1743 3.13%
2021-09-27 0 1.280 1.300 1.340 1.280 1.300 130,000 167,740 1.2903 1.139 1.156 1.192 1.139 1.156 146,131 1.1479 -1.54%
2021-09-24 0 1.300 1.300 1.310 1.250 1.290 146,000 186,620 1.2782 1.156 1.156 1.165 1.112 1.148 164,117 1.1371 0.00%
2021-09-23 0 1.300 1.290 1.310 1.300 1.300 14,000 18,200 1.3000 1.156 1.148 1.165 1.156 1.156 15,737 1.1565 3.17%
2021-09-21 0 1.260 1.260 1.320 1.260 1.290 8,000 10,260 1.2825 1.121 1.121 1.174 1.121 1.148 8,993 1.1409 -3.08%
2021-09-20 0 1.300 1.280 1.310 1.300 1.300 4,000 5,200 1.3000 1.156 1.139 1.165 1.156 1.156 4,496 1.1565 0.00%
2021-09-17 0 1.300 1.290 1.310 1.270 1.300 46,000 58,760 1.2774 1.156 1.148 1.165 1.130 1.156 51,708 1.1364 3.17%
2021-09-16 0 1.260 1.260 1.300 1.250 1.300 184,000 232,380 1.2629 1.121 1.121 1.156 1.112 1.156 206,832 1.1235 -3.82%
2021-09-15 0 1.310 1.300 1.340 1.290 1.310 138,000 179,400 1.3000 1.165 1.156 1.192 1.148 1.165 155,124 1.1565 0.00%
2021-09-14 0 1.310 1.310 1.330 1.310 1.320 72,000 95,020 1.3197 1.165 1.165 1.183 1.165 1.174 80,934 1.1740 0.00%
2021-09-13 0 1.310 1.310 1.340 1.290 1.350 214,000 279,060 1.3040 1.165 1.165 1.192 1.148 1.201 240,555 1.1601 -2.96%
2021-09-10 0 1.350 1.340 1.350 1.350 1.350 10,000 13,500 1.3500 1.201 1.192 1.201 1.201 1.201 11,241 1.2010 0.75%
2021-09-09 0 1.340 1.340 1.360 1.340 1.340 14,000 18,760 1.3400 1.192 1.192 1.210 1.192 1.192 15,737 1.1921 3.08%
2021-09-08 0 1.300 1.300 1.360 1.300 1.390 116,000 158,660 1.3678 1.156 1.156 1.210 1.156 1.237 130,394 1.2168 -4.41%
2021-09-07 0 1.360 1.320 1.360 1.360 1.360 2,000 2,720 1.3600 1.210 1.174 1.210 1.210 1.210 2,248 1.2099 0.00%
2021-09-06 0 1.360 1.360 1.380 1.360 1.360 46,000 62,560 1.3600 1.210 1.210 1.228 1.210 1.210 51,708 1.2099 0.74%
2021-09-03 0 1.350 1.350 1.360 1.350 1.350 14,000 18,900 1.3500 1.201 1.201 1.210 1.201 1.201 15,737 1.2010 -0.74%
2021-09-02 0 1.360 1.320 1.360 1.360 1.360 44,000 59,840 1.3600 1.210 1.174 1.210 1.210 1.210 49,460 1.2099 -0.73%
2021-09-01 0 1.370 1.300 1.370 1.290 1.400 96,000 127,280 1.3258 1.219 1.156 1.219 1.148 1.245 107,912 1.1795 7.03%
2021-08-31 0 1.280 1.280 1.330 1.260 1.320 302,000 390,260 1.2923 1.139 1.139 1.183 1.121 1.174 339,474 1.1496 -1.54%
2021-08-30 0 1.300 1.290 1.300 1.280 1.390 366,000 480,800 1.3137 1.156 1.148 1.156 1.139 1.237 411,416 1.1686 -3.70%
2021-08-27 0 1.350 1.350 1.390 1.350 1.350 18,000 24,300 1.3500 1.201 1.201 1.237 1.201 1.201 20,234 1.2010 0.00%
2021-08-26 0 1.350 1.350 1.390 - - 0 0 - 1.201 1.201 1.237 - - 0 - 0.00%
2021-08-25 0 1.350 1.350 1.390 - - 0 0 - 1.201 1.201 1.237 - - 0 - 0.00%
2021-08-24 0 1.350 1.350 1.410 1.330 1.350 84,000 113,320 1.3490 1.201 1.201 1.254 1.183 1.201 94,423 1.2001 0.00%
2021-08-23 0 1.350 1.350 1.380 1.350 1.380 28,000 38,400 1.3714 1.201 1.201 1.228 1.201 1.228 31,474 1.2200 0.75%
2021-08-20 0 1.340 1.320 1.390 1.340 1.340 4,000 5,360 1.3400 1.192 1.174 1.237 1.192 1.192 4,496 1.1921 1.52%
2021-08-19 0 1.320 1.320 1.370 1.320 1.400 42,000 56,240 1.3390 1.174 1.174 1.219 1.174 1.245 47,212 1.1912 -1.49%
2021-08-18 0 1.340 1.340 1.360 - - 0 0 - 1.192 1.192 1.210 - - 0 - 1.52%
2021-08-17 0 1.320 1.320 1.350 1.320 1.350 8,000 10,700 1.3375 1.174 1.174 1.201 1.174 1.201 8,993 1.1899 0.76%
2021-08-16 0 1.310 1.310 1.350 1.310 1.330 26,000 34,540 1.3285 1.165 1.165 1.201 1.165 1.183 29,226 1.1818 2.34%
2021-08-13 0 1.280 1.280 1.350 1.280 1.380 88,000 120,440 1.3686 1.139 1.139 1.201 1.139 1.228 98,920 1.2176 -5.19%
2021-08-12 0 1.350 1.350 1.380 1.350 1.380 24,000 33,060 1.3775 1.201 1.201 1.228 1.201 1.228 26,978 1.2254 -2.17%
2021-08-11 0 1.380 1.360 1.380 1.370 1.390 90,000 123,540 1.3727 1.228 1.210 1.228 1.219 1.237 101,168 1.2211 1.47%
2021-08-10 0 1.360 1.360 1.380 1.350 1.370 14,000 19,060 1.3614 1.210 1.210 1.228 1.201 1.219 15,737 1.2111 -0.73%
2021-08-09 0 1.370 1.340 1.370 - - 0 0 - 1.219 1.192 1.219 - - 0 - 0.00%
2021-08-06 0 1.370 1.360 1.440 1.370 1.370 2,000 2,740 1.3700 1.219 1.210 1.281 1.219 1.219 2,248 1.2188 0.00%
2021-08-05 0 1.370 1.370 1.390 1.370 1.390 82,000 113,680 1.3863 1.219 1.219 1.237 1.219 1.237 92,175 1.2333 -1.44%
2021-08-04 0 1.390 1.380 1.400 1.380 1.400 158,000 220,000 1.3924 1.237 1.228 1.245 1.228 1.245 177,606 1.2387 0.72%
2021-08-03 0 1.380 1.370 1.380 1.380 1.380 32,000 44,160 1.3800 1.228 1.219 1.228 1.228 1.228 35,971 1.2277 0.73%
2021-08-02 0 1.370 1.370 1.380 1.350 1.360 36,000 48,920 1.3589 1.219 1.219 1.228 1.201 1.210 40,467 1.2089 1.48%
2021-07-30 0 1.350 1.340 1.380 1.340 1.380 78,000 105,780 1.3562 1.201 1.192 1.228 1.192 1.228 87,679 1.2064 -2.17%
2021-07-29 0 1.380 1.360 1.380 1.360 1.380 44,000 59,960 1.3627 1.228 1.210 1.228 1.210 1.228 49,460 1.2123 2.99%
2021-07-28 0 1.340 1.340 1.360 - - 0 0 - 1.192 1.192 1.210 - - 0 - 0.75%
2021-07-27 0 1.330 1.330 1.350 1.320 1.400 676,000 917,140 1.3567 1.183 1.183 1.201 1.174 1.245 759,883 1.2069 0.76%
2021-07-26 0 1.320 1.320 1.340 1.300 1.370 300,000 403,340 1.3445 1.174 1.174 1.192 1.156 1.219 337,226 1.1961 -3.65%
2021-07-23 0 1.370 1.340 1.390 1.370 1.370 20,000 27,400 1.3700 1.219 1.192 1.237 1.219 1.219 22,482 1.2188 -1.44%
2021-07-22 0 1.390 1.360 1.390 1.370 1.390 168,000 232,640 1.3848 1.237 1.210 1.237 1.219 1.237 188,847 1.2319 2.96%
2021-07-21 0 1.350 1.350 1.370 1.300 1.350 112,000 147,760 1.3193 1.201 1.201 1.219 1.156 1.201 125,898 1.1737 0.75%
2021-07-20 0 1.340 1.330 1.370 1.340 1.370 248,000 337,220 1.3598 1.192 1.183 1.219 1.192 1.219 278,774 1.2097 -2.19%
2021-07-19 0 1.370 1.370 1.400 1.360 1.400 342,000 467,900 1.3681 1.219 1.219 1.245 1.210 1.245 384,438 1.2171 1.48%
2021-07-16 0 1.350 1.350 1.370 1.350 1.360 38,000 51,580 1.3574 1.201 1.201 1.219 1.201 1.210 42,715 1.2075 -0.74%
2021-07-15 0 1.360 1.340 1.360 1.360 1.360 76,000 103,360 1.3600 1.210 1.192 1.210 1.210 1.210 85,431 1.2099 3.03%
2021-07-14 0 1.320 1.320 1.370 1.320 1.390 118,000 160,760 1.3624 1.174 1.174 1.219 1.174 1.237 132,642 1.2120 -2.94%
2021-07-13 0 1.360 1.340 1.360 1.360 1.400 134,000 184,320 1.3755 1.210 1.192 1.210 1.210 1.245 150,628 1.2237 -0.73%
2021-07-12 0 1.370 1.380 1.390 1.370 1.380 24,000 32,980 1.3742 1.219 1.228 1.237 1.219 1.228 26,978 1.2225 0.74%
2021-07-09 0 1.360 1.360 1.390 1.360 1.360 4,000 5,440 1.3600 1.210 1.210 1.237 1.210 1.210 4,496 1.2099 3.82%
2021-07-08 0 1.310 1.310 1.360 1.310 1.340 74,000 98,480 1.3308 1.165 1.165 1.210 1.165 1.192 83,182 1.1839 -1.50%
2021-07-07 0 1.330 1.330 1.370 1.330 1.350 28,000 37,440 1.3371 1.183 1.183 1.219 1.183 1.201 31,474 1.1895 -0.75%
2021-07-06 0 1.340 1.340 1.380 1.340 1.340 20,000 26,800 1.3400 1.192 1.192 1.228 1.192 1.192 22,482 1.1921 0.00%
2021-07-05 0 1.340 1.340 1.380 1.280 1.390 164,000 225,160 1.3729 1.192 1.192 1.228 1.139 1.237 184,350 1.2214 -3.60%
2021-07-02 0 1.390 1.360 1.390 1.360 1.390 60,000 82,240 1.3707 1.237 1.210 1.237 1.210 1.237 67,445 1.2194 2.21%
2021-06-30 0 1.360 1.360 1.400 1.360 1.400 226,000 311,340 1.3776 1.210 1.210 1.245 1.210 1.245 254,044 1.2255 -0.73%
2021-06-29 0 1.370 1.370 1.380 1.370 1.380 112,000 153,760 1.3729 1.219 1.219 1.228 1.219 1.228 125,898 1.2213 -0.72%
2021-06-28 0 1.380 1.350 1.370 1.350 1.380 56,000 76,780 1.3711 1.228 1.201 1.219 1.201 1.228 62,949 1.2197 0.00%
2021-06-25 0 1.380 1.370 1.380 1.370 1.390 100,000 137,880 1.3788 1.228 1.219 1.228 1.219 1.237 112,409 1.2266 2.22%
2021-06-24 0 1.350 1.350 1.370 1.350 1.390 134,000 183,260 1.3676 1.201 1.201 1.219 1.201 1.237 150,628 1.2166 3.85%
2021-06-23 0 1.330 1.330 1.360 1.330 1.380 94,000 127,700 1.3585 1.156 1.156 1.183 1.156 1.200 108,103 1.1813 -1.48%
2021-06-22 0 1.350 1.350 1.370 1.300 1.390 232,000 319,360 1.3766 1.174 1.174 1.191 1.130 1.209 266,807 1.1970 -1.46%
2021-06-21 0 1.370 1.360 1.370 1.350 1.370 66,000 90,400 1.3697 1.191 1.183 1.191 1.174 1.191 75,902 1.1910 1.48%
2021-06-18 0 1.350 1.330 1.350 1.350 1.370 70,000 94,540 1.3506 1.174 1.156 1.174 1.174 1.191 80,502 1.1744 -1.46%
2021-06-17 0 1.370 1.350 1.370 1.350 1.370 106,000 144,360 1.3619 1.191 1.174 1.191 1.174 1.191 121,903 1.1842 1.48%
2021-06-16 0 1.350 1.330 1.360 1.350 1.360 36,000 48,700 1.3528 1.174 1.156 1.183 1.174 1.183 41,401 1.1763 -1.46%
2021-06-15 0 1.370 1.350 1.370 1.320 1.400 68,000 91,380 1.3438 1.191 1.174 1.191 1.148 1.217 78,202 1.1685 3.79%
2021-06-11 0 1.320 1.320 1.380 - - 2,000 2,640 1.3200 1.148 1.148 1.200 - - 2,300 1.1478 0.00%
2021-06-10 0 1.320 1.320 1.380 1.320 1.370 30,000 39,960 1.3320 1.148 1.148 1.200 1.148 1.191 34,501 1.1582 -3.65%
2021-06-09 0 1.370 1.350 1.370 1.330 1.400 90,000 122,760 1.3640 1.191 1.174 1.191 1.156 1.217 103,503 1.1861 3.79%
2021-06-08 0 1.320 1.320 1.340 1.320 1.340 52,000 69,600 1.3385 1.148 1.148 1.165 1.148 1.165 59,801 1.1639 -1.49%
2021-06-07 0 1.340 1.330 1.350 1.310 1.360 28,000 37,420 1.3364 1.165 1.156 1.174 1.139 1.183 32,201 1.1621 -1.47%
2021-06-04 0 1.360 1.330 1.360 1.310 1.360 166,000 223,980 1.3493 1.183 1.156 1.183 1.139 1.183 190,905 1.1733 2.26%
2021-06-03 0 1.330 1.310 1.330 1.230 1.370 168,000 222,020 1.3215 1.156 1.139 1.156 1.070 1.191 193,205 1.1491 -2.21%
2021-06-02 0 1.360 1.310 1.360 1.360 1.360 6,000 8,160 1.3600 1.183 1.139 1.183 1.183 1.183 6,900 1.1826 0.00%
2021-06-01 0 1.360 1.360 1.370 1.360 1.370 14,000 19,060 1.3614 1.183 1.183 1.191 1.183 1.191 16,100 1.1838 0.00%
2021-05-31 0 1.360 1.310 1.360 1.300 1.390 154,000 206,400 1.3403 1.183 1.139 1.183 1.130 1.209 177,104 1.1654 4.62%
2021-05-28 0 1.300 1.300 1.350 1.300 1.300 2,000 2,600 1.3000 1.130 1.130 1.174 1.130 1.130 2,300 1.1304 -2.99%
2021-05-27 0 1.340 1.310 1.340 1.300 1.340 262,000 343,040 1.3093 1.165 1.139 1.165 1.130 1.165 301,307 1.1385 0.75%
2021-05-26 0 1.330 1.330 1.350 1.330 1.360 102,000 137,660 1.3496 1.156 1.156 1.174 1.156 1.183 117,303 1.1735 1.53%
2021-05-25 0 1.310 1.310 1.330 1.300 1.310 80,000 104,320 1.3040 1.139 1.139 1.156 1.130 1.139 92,002 1.1339 0.77%
2021-05-24 0 1.300 1.290 1.300 1.300 1.310 176,000 229,160 1.3020 1.130 1.122 1.130 1.130 1.139 202,405 1.1322 0.00%
2021-05-21 0 1.300 1.300 1.310 1.300 1.310 100,000 130,060 1.3006 1.130 1.130 1.139 1.130 1.139 115,003 1.1309 -0.76%
2021-05-20 0 1.310 1.300 1.330 1.300 1.310 86,000 112,320 1.3060 1.139 1.130 1.156 1.130 1.139 98,902 1.1357 0.00%
2021-05-18 0 1.310 1.310 1.330 1.300 1.340 68,000 90,200 1.3265 1.139 1.139 1.156 1.130 1.165 78,202 1.1534 0.77%
2021-05-17 0 1.300 1.300 1.340 1.300 1.310 46,000 60,240 1.3096 1.130 1.130 1.165 1.130 1.139 52,901 1.1387 -0.76%
2021-05-14 0 1.310 1.310 1.330 1.310 1.340 164,000 219,640 1.3393 1.139 1.139 1.156 1.139 1.165 188,605 1.1646 0.00%
2021-05-13 0 1.310 1.310 1.340 1.300 1.350 100,000 131,980 1.3198 1.139 1.139 1.165 1.130 1.174 115,003 1.1476 2.34%
2021-05-12 0 1.280 1.280 1.350 1.280 1.350 344,000 463,740 1.3481 1.113 1.113 1.174 1.113 1.174 395,610 1.1722 0.00%
2021-05-11 0 1.280 1.270 1.280 1.220 1.290 172,000 219,440 1.2758 1.113 1.104 1.113 1.061 1.122 197,805 1.1094 -2.29%
2021-05-10 0 1.310 1.300 1.310 1.290 1.320 98,000 128,280 1.3090 1.139 1.130 1.139 1.122 1.148 112,703 1.1382 2.34%
2021-05-07 0 1.280 1.280 1.310 1.280 1.330 192,000 250,100 1.3026 1.113 1.113 1.139 1.113 1.156 220,805 1.1327 -3.76%
2021-05-06 0 1.330 1.320 1.330 1.270 1.350 516,000 676,940 1.3119 1.156 1.148 1.156 1.104 1.174 593,414 1.1408 -1.48%
2021-05-05 0 1.350 1.350 1.380 1.340 1.370 46,000 62,060 1.3491 1.174 1.174 1.200 1.165 1.191 52,901 1.1731 -1.46%
2021-05-04 0 1.370 1.380 1.390 1.370 1.450 1,334,000 1,859,100 1.3936 1.191 1.200 1.209 1.191 1.261 1,534,137 1.2118 -2.84%
2021-05-03 0 1.410 1.410 1.420 1.210 1.560 1,374,000 1,951,820 1.4205 1.226 1.226 1.235 1.052 1.356 1,580,139 1.2352 17.50%
2021-04-30 0 1.200 1.200 1.280 1.200 1.300 428,000 550,320 1.2858 1.043 1.043 1.113 1.043 1.130 492,212 1.1181 -6.25%
2021-04-29 0 1.280 1.270 1.310 1.260 1.320 384,000 500,080 1.3023 1.113 1.104 1.139 1.096 1.148 441,611 1.1324 0.00%
2021-04-28 0 1.280 1.270 1.280 1.220 1.330 1,120,000 1,435,220 1.2814 1.113 1.104 1.113 1.061 1.156 1,288,031 1.1143 4.92%
2021-04-27 0 1.220 1.220 1.230 1.190 1.230 348,000 424,200 1.2190 1.061 1.061 1.070 1.035 1.070 400,210 1.0599 1.67%
2021-04-26 0 1.200 1.200 1.220 1.160 1.200 334,000 397,000 1.1886 1.043 1.043 1.061 1.009 1.043 384,109 1.0336 5.26%
2021-04-23 0 1.140 1.140 1.200 1.140 1.180 88,000 101,620 1.1548 0.991 0.991 1.043 0.991 1.026 101,202 1.0041 0.00%
2021-04-22 0 1.140 1.140 1.170 1.120 1.210 354,000 417,180 1.1785 0.991 0.991 1.017 0.974 1.052 407,110 1.0247 -2.56%
2021-04-21 0 1.170 1.160 1.170 1.150 1.180 92,000 107,440 1.1678 1.017 1.009 1.017 1.000 1.026 105,803 1.0155 2.63%
2021-04-20 0 1.140 1.140 1.170 1.140 1.150 38,000 43,580 1.1468 0.991 0.991 1.017 0.991 1.000 43,701 0.9972 1.79%
2021-04-19 0 1.120 1.120 1.150 1.110 1.120 22,000 24,440 1.1109 0.974 0.974 1.000 0.965 0.974 25,301 0.9660 -0.88%
2021-04-16 0 1.130 1.130 1.170 1.110 1.130 60,000 66,800 1.1133 0.983 0.983 1.017 0.965 0.983 69,002 0.9681 0.00%
2021-04-15 0 1.130 1.080 1.170 - - 0 0 - 0.983 0.939 1.017 - - 0 - 0.00%
2021-04-14 0 1.130 1.100 1.160 1.120 1.130 20,000 22,480 1.1240 0.983 0.956 1.009 0.974 0.983 23,001 0.9774 1.80%
2021-04-13 0 1.110 1.060 1.120 1.090 1.110 8,000 8,800 1.1000 0.965 0.922 0.974 0.948 0.965 9,200 0.9565 1.83%
2021-04-12 0 1.090 1.090 1.110 1.080 1.090 62,000 67,320 1.0858 0.948 0.948 0.965 0.939 0.948 71,302 0.9442 0.00%
2021-04-09 0 1.090 1.060 1.100 - - 0 0 - 0.948 0.922 0.956 - - 0 - -0.91%
2021-04-08 0 1.100 1.080 1.110 1.070 1.100 26,000 27,880 1.0723 0.956 0.939 0.965 0.930 0.956 29,901 0.9324 0.00%
2021-04-07 0 1.100 1.070 1.100 1.070 1.100 62,000 67,140 1.0829 0.956 0.930 0.956 0.930 0.956 71,302 0.9416 -2.65%
2021-04-01 0 1.130 1.100 1.140 1.080 1.140 58,000 64,560 1.1131 0.983 0.956 0.991 0.939 0.991 66,702 0.9679 0.89%
2021-03-31 0 1.120 1.070 1.120 1.070 1.130 192,000 207,740 1.0820 0.974 0.930 0.974 0.930 0.983 220,805 0.9408 -0.88%
2021-03-30 0 1.130 1.100 1.170 1.100 1.140 166,000 184,540 1.1117 0.983 0.956 1.017 0.956 0.991 190,905 0.9667 -0.88%
2021-03-29 0 1.140 1.120 1.190 - - 0 0 - 0.991 0.974 1.035 - - 0 - 0.00%
2021-03-26 0 1.140 1.130 1.150 1.120 1.150 34,000 38,420 1.1300 0.991 0.983 1.000 0.974 1.000 39,101 0.9826 -1.72%
2021-03-25 0 1.160 1.150 1.180 1.150 1.160 24,000 27,640 1.1517 1.009 1.000 1.026 1.000 1.009 27,601 1.0014 0.00%
2021-03-24 0 1.160 1.160 1.190 1.130 1.170 46,000 52,920 1.1504 1.009 1.009 1.035 0.983 1.017 52,901 1.0004 -1.69%
2021-03-23 0 1.180 1.170 1.180 1.160 1.210 44,000 51,800 1.1773 1.026 1.017 1.026 1.009 1.052 50,601 1.0237 -3.28%
2021-03-22 0 1.220 1.170 1.220 1.170 1.220 54,000 63,780 1.1811 1.061 1.017 1.061 1.017 1.061 62,102 1.0270 3.39%
2021-03-19 0 1.180 1.180 1.230 1.180 1.200 74,000 87,800 1.1865 1.026 1.026 1.070 1.026 1.043 85,102 1.0317 0.00%
2021-03-18 0 1.180 1.150 1.180 1.130 1.180 110,000 126,060 1.1460 1.026 1.000 1.026 0.983 1.026 126,503 0.9965 2.61%
2021-03-17 0 1.150 1.150 1.200 1.130 1.380 900,000 1,106,620 1.2296 1.000 1.000 1.043 0.983 1.200 1,035,025 1.0692 0.00%
2021-03-16 0 1.150 1.140 1.160 1.140 1.160 40,000 46,040 1.1510 1.000 0.991 1.009 0.991 1.009 46,001 1.0008 -0.86%
2021-03-15 0 1.160 1.130 1.160 1.150 1.160 4,000 4,620 1.1550 1.009 0.983 1.009 1.000 1.009 4,600 1.0043 1.75%
2021-03-12 0 1.140 1.140 1.180 1.140 1.140 4,000 4,560 1.1400 0.991 0.991 1.026 0.991 0.991 4,600 0.9913 -0.87%
2021-03-11 0 1.150 1.110 1.140 1.100 1.110 10,000 11,200 1.1200 1.000 0.965 0.991 0.956 0.965 11,500 0.9739 0.00%
2021-03-10 0 1.150 1.160 1.170 1.060 1.190 198,000 223,180 1.1272 1.000 1.009 1.017 0.922 1.035 227,706 0.9801 4.55%
2021-03-09 0 1.100 1.100 1.140 1.100 1.220 336,000 388,960 1.1576 0.956 0.956 0.991 0.956 1.061 386,409 1.0066 -4.35%
2021-03-08 0 1.150 1.150 1.180 1.150 1.210 174,000 202,440 1.1634 1.000 1.000 1.026 1.000 1.052 200,105 1.0117 -3.36%
2021-03-05 0 1.190 1.160 1.200 1.200 1.200 8,000 9,600 1.2000 1.035 1.009 1.043 1.043 1.043 9,200 1.0435 0.00%
2021-03-04 0 1.190 1.150 1.190 1.160 1.190 20,000 23,300 1.1650 1.035 1.000 1.035 1.009 1.035 23,001 1.0130 0.00%
2021-03-03 0 1.190 1.190 1.200 1.190 1.190 28,000 33,320 1.1900 1.035 1.035 1.043 1.035 1.035 32,201 1.0348 -2.46%
2021-03-02 0 1.220 1.170 1.220 1.170 1.230 424,000 503,480 1.1875 1.061 1.017 1.061 1.017 1.070 487,612 1.0325 3.39%
2021-03-01 0 1.180 1.170 1.190 1.160 1.180 40,000 47,040 1.1760 1.026 1.017 1.035 1.009 1.026 46,001 1.0226 2.61%
2021-02-26 0 1.150 1.130 1.160 1.110 1.180 488,000 554,040 1.1353 1.000 0.983 1.009 0.965 1.026 561,214 0.9872 -1.71%
2021-02-25 0 1.170 1.140 1.170 1.120 1.220 640,000 760,540 1.1883 1.017 0.991 1.017 0.974 1.061 736,018 1.0333 2.63%
2021-02-24 0 1.140 1.120 1.160 1.140 1.200 194,000 223,600 1.1526 0.991 0.974 1.009 0.991 1.043 223,105 1.0022 -0.87%
2021-02-23 0 1.150 1.150 1.200 1.130 1.220 294,000 350,120 1.1909 1.000 1.000 1.043 0.983 1.061 338,108 1.0355 1.77%
2021-02-22 0 1.130 1.120 1.130 1.130 1.220 320,000 380,240 1.1883 0.983 0.974 0.983 0.983 1.061 368,009 1.0332 -3.42%
2021-02-19 0 1.170 1.150 1.170 1.130 1.170 50,000 58,180 1.1636 1.017 1.000 1.017 0.983 1.017 57,501 1.0118 2.63%
2021-02-18 0 1.140 1.140 1.170 1.100 1.180 238,000 273,720 1.1501 0.991 0.991 1.017 0.956 1.026 273,707 1.0000 -0.87%
2021-02-17 0 1.150 1.100 1.150 1.100 1.150 106,000 121,100 1.1425 1.000 0.956 1.000 0.956 1.000 121,903 0.9934 0.88%
2021-02-16 0 1.140 1.140 1.160 1.110 1.140 78,000 88,740 1.1377 0.991 0.991 1.009 0.965 0.991 89,702 0.9893 5.56%
2021-02-11 0 1.080 1.050 1.150 1.080 1.080 4,000 4,320 1.0800 0.939 0.913 1.000 0.939 0.939 4,600 0.9391 0.00%
2021-02-10 0 1.080 1.050 1.090 1.100 1.110 64,000 70,540 1.1022 0.939 0.913 0.948 0.956 0.965 73,602 0.9584 -3.57%
2021-02-09 0 1.120 1.110 1.120 1.040 1.180 222,000 251,120 1.1312 0.974 0.965 0.974 0.904 1.026 255,306 0.9836 0.00%
2021-02-08 0 1.120 1.040 1.120 1.050 1.120 348,000 383,900 1.1032 0.974 0.904 0.974 0.913 0.974 400,210 0.9592 7.69%
2021-02-05 0 1.040 1.040 1.050 1.040 1.100 206,000 218,360 1.0600 0.904 0.904 0.913 0.904 0.956 236,906 0.9217 1.96%
2021-02-04 0 1.020 1.020 1.050 1.000 1.020 50,000 50,160 1.0032 0.887 0.887 0.913 0.870 0.887 57,501 0.8723 -1.92%
2021-02-03 0 1.040 1.040 1.080 1.040 1.040 8,000 8,320 1.0400 0.904 0.904 0.939 0.904 0.904 9,200 0.9043 -3.70%
2021-02-02 0 1.080 1.080 1.100 1.070 1.100 188,000 203,260 1.0812 0.939 0.939 0.956 0.930 0.956 216,205 0.9401 -1.82%
2021-02-01 0 1.100 1.100 1.120 - - 0 0 - 0.956 0.956 0.974 - - 0 - 0.00%
2021-01-29 0 1.100 1.100 1.110 1.090 1.100 64,000 70,180 1.0966 0.956 0.956 0.965 0.948 0.956 73,602 0.9535 0.92%
2021-01-28 0 1.090 1.090 1.100 1.090 1.120 460,000 502,620 1.0927 0.948 0.948 0.956 0.948 0.974 529,013 0.9501 0.93%
2021-01-27 0 1.080 1.070 1.110 1.020 1.080 482,000 504,320 1.0463 0.939 0.930 0.965 0.887 0.939 554,314 0.9098 0.93%
2021-01-26 0 1.070 1.070 1.090 1.030 1.070 180,000 189,760 1.0542 0.930 0.930 0.948 0.896 0.930 207,005 0.9167 -4.46%
2021-01-25 0 1.120 1.100 1.120 1.110 1.160 674,000 757,660 1.1241 0.974 0.956 0.974 0.965 1.009 775,119 0.9775 -2.61%
2021-01-22 0 1.150 1.150 1.270 1.040 1.450 894,000 1,036,600 1.1595 1.000 1.000 1.104 0.904 1.261 1,028,125 1.0082 10.58%
2021-01-21 0 1.040 1.000 1.050 1.000 1.040 62,000 63,640 1.0265 0.904 0.870 0.913 0.870 0.904 71,302 0.8925 -0.95%
2021-01-20 0 1.050 1.030 1.060 1.010 1.050 148,000 152,920 1.0332 0.913 0.896 0.922 0.878 0.913 170,204 0.8985 1.94%
2021-01-19 0 1.030 1.010 1.050 1.030 1.050 24,000 25,120 1.0467 0.896 0.878 0.913 0.896 0.913 27,601 0.9101 -2.83%
2021-01-18 0 1.060 1.020 1.060 0.970 1.070 88,000 92,260 1.0484 0.922 0.887 0.922 0.843 0.930 101,202 0.9116 8.16%
2021-01-15 0 0.980 0.980 1.000 0.970 0.980 54,000 52,900 0.9796 0.852 0.852 0.870 0.843 0.852 62,102 0.8518 -4.85%
2021-01-14 0 1.030 0.990 1.040 0.960 1.050 36,000 36,100 1.0028 0.896 0.861 0.904 0.835 0.913 41,401 0.8720 4.04%
2021-01-13 0 0.990 0.980 1.000 0.930 1.180 410,000 426,060 1.0392 0.861 0.852 0.870 0.809 1.026 471,512 0.9036 -17.50%
2021-01-12 0 1.200 1.200 1.240 0.950 1.200 344,000 359,120 1.0440 1.043 1.043 1.078 0.826 1.043 395,610 0.9078 26.32%
2021-01-11 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.826 0.826 0.835 0.826 0.826 2,300 0.8261 0.00%
2021-01-08 0 0.950 0.950 0.960 0.920 0.950 68,000 64,180 0.9438 0.826 0.826 0.835 0.800 0.826 78,202 0.8207 5.56%
2021-01-07 0 0.900 0.900 0.950 0.900 0.940 4,000 3,680 0.9200 0.783 0.783 0.826 0.783 0.817 4,600 0.8000 -2.17%
2021-01-06 0 0.920 0.890 0.920 0.920 0.920 6,000 5,520 0.9200 0.800 0.774 0.800 0.800 0.800 6,900 0.8000 0.00%
2021-01-05 0 0.920 0.910 0.950 0.920 0.920 2,000 1,840 0.9200 0.800 0.791 0.826 0.800 0.800 2,300 0.8000 -4.17%
2021-01-04 0 0.960 0.920 0.960 0.960 0.960 8,000 7,680 0.9600 0.835 0.800 0.835 0.835 0.835 9,200 0.8348 0.00%
2020-12-31 0 0.960 0.930 0.960 0.960 0.960 2,000 1,920 0.9600 0.835 0.809 0.835 0.835 0.835 2,300 0.8348 2.13%
2020-12-30 0 0.940 0.930 0.950 0.920 0.950 56,000 51,780 0.9246 0.817 0.809 0.826 0.800 0.826 64,402 0.8040 2.17%
2020-12-29 0 0.920 0.920 0.960 0.920 0.920 50,000 45,800 0.9160 0.800 0.800 0.835 0.800 0.800 57,501 0.7965 -2.13%
2020-12-28 0 0.940 0.940 0.950 0.910 0.940 56,000 51,620 0.9218 0.817 0.817 0.826 0.791 0.817 64,402 0.8015 4.44%
2020-12-24 0 0.900 0.890 0.910 0.860 0.920 238,000 210,500 0.8845 0.783 0.774 0.791 0.748 0.800 273,707 0.7691 3.45%
2020-12-23 0 0.870 0.870 0.920 0.870 0.920 22,000 20,040 0.9109 0.757 0.757 0.800 0.757 0.800 25,301 0.7921 -5.43%
2020-12-22 0 0.920 0.890 0.940 0.880 0.920 76,000 69,840 0.9189 0.800 0.774 0.817 0.765 0.800 87,402 0.7991 0.00%
2020-12-21 0 0.920 0.890 0.920 0.860 0.920 4,238,000 3,855,480 0.9097 0.800 0.774 0.800 0.748 0.800 4,873,819 0.7911 6.98%
2020-12-18 0 0.860 0.850 0.870 0.860 0.860 92,000 79,120 0.8600 0.748 0.739 0.757 0.748 0.748 105,803 0.7478 -1.15%
2020-12-17 0 0.870 0.840 0.870 0.830 0.870 6,000 5,100 0.8500 0.757 0.730 0.757 0.722 0.757 6,900 0.7391 2.35%
2020-12-16 0 0.850 0.850 0.870 0.850 0.850 2,000 1,700 0.8500 0.739 0.739 0.757 0.739 0.739 2,300 0.7391 0.00%
2020-12-15 0 0.850 0.850 0.880 0.850 0.900 34,000 29,840 0.8776 0.739 0.739 0.765 0.739 0.783 39,101 0.7632 -3.41%
2020-12-14 0 0.880 0.880 0.900 0.860 0.880 6,000 5,240 0.8733 0.765 0.765 0.783 0.748 0.765 6,900 0.7594 0.00%
2020-12-11 0 0.880 0.860 0.880 - - 0 0 - 0.765 0.748 0.765 - - 0 - 0.00%
2020-12-10 0 0.880 0.860 0.880 - - 0 0 - 0.765 0.748 0.765 - - 0 - 0.00%
2020-12-09 0 0.880 0.850 0.880 0.860 0.890 302,000 266,680 0.8830 0.765 0.739 0.765 0.748 0.774 347,308 0.7678 3.53%
2020-12-08 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.739 0.739 0.774 0.739 0.739 4,600 0.7391 0.00%
2020-12-07 0 0.850 0.850 0.860 0.850 0.860 32,000 27,360 0.8550 0.739 0.739 0.748 0.739 0.748 36,801 0.7435 -1.16%
2020-12-04 0 0.860 0.840 0.860 0.840 0.860 58,000 49,840 0.8593 0.748 0.730 0.748 0.730 0.748 66,702 0.7472 0.00%
2020-12-03 0 0.860 0.850 0.870 0.850 0.860 126,000 107,860 0.8560 0.748 0.739 0.757 0.739 0.748 144,904 0.7444 -1.15%
2020-12-02 0 0.870 0.870 0.890 0.860 0.860 2,000 1,720 0.8600 0.757 0.757 0.774 0.748 0.748 2,300 0.7478 6.10%
2020-12-01 0 0.820 0.820 0.890 0.820 0.900 194,000 173,160 0.8926 0.713 0.713 0.774 0.713 0.783 223,105 0.7761 -6.82%
2020-11-30 0 0.880 0.850 0.880 0.850 0.890 48,000 42,220 0.8796 0.765 0.739 0.765 0.739 0.774 55,201 0.7648 3.53%
2020-11-27 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 0.739 0.713 0.739 0.739 0.739 11,500 0.7391 0.00%
2020-11-26 0 0.850 0.840 0.850 0.810 0.860 212,000 181,460 0.8559 0.739 0.730 0.739 0.704 0.748 243,806 0.7443 0.00%
2020-11-25 0 0.850 0.830 0.850 0.820 0.860 80,000 67,300 0.8413 0.739 0.722 0.739 0.713 0.748 92,002 0.7315 0.00%
2020-11-24 0 0.850 0.850 0.890 0.850 0.850 2,000 1,700 0.8500 0.739 0.739 0.774 0.739 0.739 2,300 0.7391 0.00%
2020-11-23 0 0.850 0.830 0.850 0.850 0.870 26,000 22,420 0.8623 0.739 0.722 0.739 0.739 0.757 29,901 0.7498 0.00%
2020-11-20 0 0.850 0.850 0.860 0.830 0.860 64,000 54,080 0.8450 0.739 0.739 0.748 0.722 0.748 73,602 0.7348 1.19%
2020-11-19 0 0.840 0.820 0.840 0.760 0.850 82,000 66,260 0.8080 0.730 0.713 0.730 0.661 0.739 94,302 0.7026 0.00%
2020-11-18 0 0.840 0.820 0.850 0.840 0.860 112,000 95,020 0.8484 0.730 0.713 0.739 0.730 0.748 128,803 0.7377 1.20%
2020-11-17 0 0.830 0.820 0.840 0.800 0.870 1,676,000 1,391,020 0.8300 0.722 0.713 0.730 0.696 0.757 1,927,447 0.7217 1.22%
2020-11-16 0 0.820 0.820 0.830 0.810 0.910 1,600,000 1,332,780 0.8330 0.713 0.713 0.722 0.704 0.791 1,840,045 0.7243 -10.87%
2020-11-13 0 0.920 0.910 0.920 0.940 0.940 2,000 1,880 0.9400 0.800 0.791 0.800 0.817 0.817 2,300 0.8174 -2.13%
2020-11-12 0 0.940 0.910 0.940 - - 0 0 - 0.817 0.791 0.817 - - 0 - 0.00%
2020-11-11 0 0.940 0.920 0.940 0.920 0.940 24,000 22,400 0.9333 0.817 0.800 0.817 0.800 0.817 27,601 0.8116 1.08%
2020-11-10 0 0.930 0.910 0.930 - - 0 0 - 0.809 0.791 0.809 - - 0 - 0.00%
2020-11-09 0 0.930 0.920 0.950 0.930 0.930 4,000 3,720 0.9300 0.809 0.800 0.826 0.809 0.809 4,600 0.8087 -3.12%
2020-11-06 0 0.960 0.930 0.960 0.950 0.960 74,000 70,360 0.9508 0.835 0.809 0.835 0.826 0.835 85,102 0.8268 -1.03%
2020-11-05 0 0.970 0.930 0.970 0.920 0.980 180,000 171,780 0.9543 0.843 0.809 0.843 0.800 0.852 207,005 0.8298 2.11%
2020-11-04 0 0.950 0.930 0.950 0.910 0.950 48,000 44,460 0.9263 0.826 0.809 0.826 0.791 0.826 55,201 0.8054 3.26%
2020-11-03 0 0.920 0.920 0.970 0.920 0.930 26,000 24,120 0.9277 0.800 0.800 0.843 0.800 0.809 29,901 0.8067 -1.08%
2020-11-02 0 0.930 0.930 0.980 0.910 1.000 666,000 633,020 0.9505 0.809 0.809 0.852 0.791 0.870 765,919 0.8265 -1.06%
2020-10-30 0 0.940 0.920 0.940 - - 0 0 - 0.817 0.800 0.817 - - 0 - 0.00%
2020-10-29 0 0.940 0.910 0.940 - - 0 0 - 0.817 0.791 0.817 - - 0 - 0.00%
2020-10-28 0 0.940 0.940 0.970 0.930 0.940 6,000 5,600 0.9333 0.817 0.817 0.843 0.809 0.817 6,900 0.8116 4.44%
2020-10-27 0 0.900 0.900 0.980 0.900 1.020 206,000 208,460 1.0119 0.783 0.783 0.852 0.783 0.887 236,906 0.8799 -9.09%
2020-10-23 0 0.990 0.920 0.990 0.970 0.990 200,000 196,820 0.9841 0.861 0.800 0.861 0.843 0.861 230,006 0.8557 7.61%
2020-10-22 0 0.920 0.920 1.000 0.880 0.920 34,000 31,200 0.9176 0.800 0.800 0.870 0.765 0.800 39,101 0.7979 -4.17%
2020-10-21 0 0.960 0.940 1.030 0.930 0.960 96,000 91,260 0.9506 0.835 0.817 0.896 0.809 0.835 110,403 0.8266 -3.03%
2020-10-20 0 0.990 0.930 1.010 - - 0 0 - 0.861 0.809 0.878 - - 0 - 0.00%
2020-10-19 0 0.990 0.920 1.000 0.900 1.020 214,000 199,280 0.9312 0.861 0.800 0.870 0.783 0.887 246,106 0.8097 2.06%
2020-10-16 0 0.970 0.950 0.970 0.950 0.970 160,000 154,940 0.9684 0.843 0.826 0.843 0.826 0.843 184,004 0.8420 5.43%
2020-10-15 0 0.920 0.920 0.970 0.920 0.950 4,000 3,740 0.9350 0.800 0.800 0.843 0.800 0.826 4,600 0.8130 -3.16%
2020-10-14 0 0.950 0.920 0.950 0.900 0.950 112,000 105,920 0.9457 0.826 0.800 0.826 0.783 0.826 128,803 0.8223 0.00%
2020-10-12 0 0.950 0.910 0.950 0.930 0.950 60,000 56,460 0.9410 0.826 0.791 0.826 0.809 0.826 69,002 0.8182 4.40%
2020-10-09 0 0.910 0.910 0.970 - - 0 0 - 0.791 0.791 0.843 - - 0 - 0.00%
2020-10-08 0 0.910 0.910 0.930 0.900 0.910 50,000 45,440 0.9088 0.791 0.791 0.809 0.783 0.791 57,501 0.7902 -3.19%
2020-10-07 0 0.940 0.900 0.970 - - 0 0 - 0.817 0.783 0.843 - - 0 - 0.00%
2020-10-06 0 0.940 0.880 0.970 - - 0 0 - 0.817 0.765 0.843 - - 0 - 0.00%
2020-10-05 0 0.940 0.920 0.940 0.940 0.960 40,000 38,200 0.9550 0.817 0.800 0.817 0.817 0.835 46,001 0.8304 -2.08%
2020-09-30 0 0.960 0.910 1.010 0.950 0.960 40,000 38,320 0.9580 0.835 0.791 0.878 0.826 0.835 46,001 0.8330 4.35%
2020-09-29 0 0.920 0.890 0.950 0.860 0.930 86,000 79,020 0.9188 0.800 0.774 0.826 0.748 0.809 98,902 0.7990 1.10%
2020-09-28 0 0.910 0.870 0.960 0.870 0.920 276,000 253,480 0.9184 0.791 0.757 0.835 0.757 0.800 317,408 0.7986 0.00%
2020-09-25 0 0.910 0.890 0.910 0.900 0.910 8,000 7,260 0.9075 0.791 0.774 0.791 0.783 0.791 9,200 0.7891 -4.21%
2020-09-24 0 0.950 0.910 0.950 0.950 1.020 50,000 49,820 0.9964 0.826 0.791 0.826 0.826 0.887 57,501 0.8664 5.56%
2020-09-23 0 0.900 0.900 0.950 0.900 0.910 130,000 117,260 0.9020 0.783 0.783 0.826 0.783 0.791 149,504 0.7843 2.27%
2020-09-22 0 0.880 0.880 0.900 0.880 0.910 42,000 37,820 0.9005 0.765 0.765 0.783 0.765 0.791 48,301 0.7830 -1.12%
2020-09-21 0 0.890 0.880 0.910 0.890 0.890 10,000 8,900 0.8900 0.774 0.765 0.791 0.774 0.774 11,500 0.7739 1.14%
2020-09-18 0 0.880 0.880 0.930 0.840 0.910 8,000 7,140 0.8925 0.765 0.765 0.809 0.730 0.791 9,200 0.7761 -3.30%
2020-09-17 0 0.910 0.910 0.940 0.900 0.960 470,000 439,000 0.9340 0.791 0.791 0.817 0.783 0.835 540,513 0.8122 3.41%
2020-09-16 0 0.880 0.880 0.930 0.810 0.970 374,000 332,120 0.8880 0.765 0.765 0.809 0.704 0.843 430,110 0.7722 -8.33%
2020-09-15 0 0.960 0.960 1.000 0.940 1.010 186,000 177,080 0.9520 0.835 0.835 0.870 0.817 0.878 213,905 0.8278 2.13%
2020-09-14 0 0.940 0.930 1.000 0.940 1.000 50,000 48,540 0.9708 0.817 0.809 0.870 0.817 0.870 57,501 0.8442 -5.05%
2020-09-11 0 0.990 0.980 1.030 0.980 0.990 40,000 39,300 0.9825 0.861 0.852 0.896 0.852 0.861 46,001 0.8543 2.06%
2020-09-10 0 0.970 0.970 1.000 0.970 1.000 92,000 91,900 0.9989 0.843 0.843 0.870 0.843 0.870 105,803 0.8686 2.11%
2020-09-09 0 0.950 0.950 1.050 0.930 1.020 154,000 151,960 0.9868 0.826 0.826 0.913 0.809 0.887 177,104 0.8580 -6.86%
2020-09-08 0 1.020 1.010 1.040 1.020 1.020 14,000 14,280 1.0200 0.887 0.878 0.904 0.887 0.887 16,100 0.8869 0.00%
2020-09-07 0 1.020 1.020 1.030 1.020 1.040 190,000 194,140 1.0218 0.887 0.887 0.896 0.887 0.904 218,505 0.8885 -1.92%
2020-09-04 0 1.040 1.030 1.060 1.040 1.040 2,000 2,080 1.0400 0.904 0.896 0.922 0.904 0.904 2,300 0.9043 1.96%
2020-09-03 0 1.020 1.020 1.050 - - 0 0 - 0.887 0.887 0.913 - - 0 - 0.99%
2020-09-02 0 1.010 1.010 1.050 0.970 1.030 24,000 24,460 1.0192 0.878 0.878 0.913 0.843 0.896 27,601 0.8862 -2.88%
2020-09-01 0 1.040 1.020 1.050 0.850 1.060 120,000 117,540 0.9795 0.904 0.887 0.913 0.739 0.922 138,003 0.8517 -5.45%
2020-08-31 0 1.100 1.070 1.100 1.020 1.100 50,000 53,580 1.0716 0.956 0.930 0.956 0.887 0.956 57,501 0.9318 7.84%
2020-08-28 0 1.020 1.020 1.040 1.020 1.030 24,000 24,600 1.0250 0.887 0.887 0.904 0.887 0.896 27,601 0.8913 -0.97%
2020-08-27 0 1.030 1.000 1.030 1.020 1.030 94,000 96,700 1.0287 0.896 0.870 0.896 0.887 0.896 108,103 0.8945 0.00%
2020-08-26 0 1.030 1.010 1.030 1.010 1.030 34,000 34,640 1.0188 0.896 0.878 0.896 0.878 0.896 39,101 0.8859 0.00%
2020-08-25 0 1.030 1.000 1.050 - - 0 0 - 0.896 0.870 0.913 - - 0 - 0.00%
2020-08-24 0 1.030 1.010 1.040 1.030 1.030 82,000 84,460 1.0300 0.896 0.878 0.904 0.896 0.896 94,302 0.8956 0.00%
2020-08-21 0 1.030 1.010 1.040 1.020 1.040 130,000 133,800 1.0292 0.896 0.878 0.904 0.887 0.904 149,504 0.8950 -0.96%
2020-08-20 0 1.040 1.030 1.050 1.030 1.040 206,000 214,220 1.0399 0.904 0.896 0.913 0.896 0.904 236,906 0.9042 -0.95%
2020-08-19 0 1.050 1.050 1.060 1.040 1.050 242,000 251,960 1.0412 0.913 0.913 0.922 0.904 0.913 278,307 0.9053 -1.87%
2020-08-18 0 1.070 1.050 1.070 1.070 1.070 2,000 2,140 1.0700 0.930 0.913 0.930 0.930 0.930 2,300 0.9304 0.94%
2020-08-17 0 1.060 1.040 1.070 1.050 1.060 30,000 31,680 1.0560 0.922 0.904 0.930 0.913 0.922 34,501 0.9182 0.00%
2020-08-14 0 1.060 1.050 1.070 - - 0 0 - 0.922 0.913 0.930 - - 0 - 0.00%
2020-08-13 0 1.060 1.050 1.070 1.050 1.050 22,000 23,100 1.0500 0.922 0.913 0.930 0.913 0.913 25,301 0.9130 -3.64%
2020-08-12 0 1.100 1.040 1.100 1.040 1.100 32,000 33,400 1.0438 0.956 0.904 0.956 0.904 0.956 36,801 0.9076 3.77%
2020-08-11 0 1.060 1.040 1.080 - - 0 0 - 0.922 0.904 0.939 - - 0 - -0.93%
2020-08-10 0 1.070 1.050 1.090 1.070 1.070 24,000 25,680 1.0700 0.930 0.913 0.948 0.930 0.930 27,601 0.9304 0.94%
2020-08-07 0 1.060 1.040 1.100 1.030 1.060 10,000 10,420 1.0420 0.922 0.904 0.956 0.896 0.922 11,500 0.9061 0.00%
2020-08-06 0 1.060 1.050 1.060 1.050 1.060 20,000 21,160 1.0580 0.922 0.913 0.922 0.913 0.922 23,001 0.9200 0.00%
2020-08-05 0 1.060 1.050 1.070 1.050 1.060 88,000 93,240 1.0595 0.922 0.913 0.930 0.913 0.922 101,202 0.9213 -0.93%
2020-08-04 0 1.070 1.050 1.090 1.060 1.060 6,000 6,360 1.0600 0.930 0.913 0.948 0.922 0.922 6,900 0.9217 -1.83%
2020-08-03 0 1.090 1.090 1.100 1.080 1.090 24,000 26,040 1.0850 0.948 0.948 0.956 0.939 0.948 27,601 0.9435 2.83%
2020-07-31 0 1.060 1.030 1.080 1.050 1.050 10,000 10,500 1.0500 0.922 0.896 0.939 0.913 0.913 11,500 0.9130 0.00%
2020-07-30 0 1.060 1.050 1.070 - - 0 0 - 0.922 0.913 0.930 - - 0 - 0.95%
2020-07-29 0 1.050 1.050 1.060 1.030 1.060 180,000 188,320 1.0462 0.913 0.913 0.922 0.896 0.922 207,005 0.9097 0.00%
2020-07-28 0 1.050 1.050 1.060 1.050 1.050 30,000 31,500 1.0500 0.913 0.913 0.922 0.913 0.913 34,501 0.9130 -0.94%
2020-07-27 0 1.060 1.040 1.060 1.020 1.060 118,000 121,620 1.0307 0.922 0.904 0.922 0.887 0.922 135,703 0.8962 -0.93%
2020-07-24 0 1.070 1.060 1.080 1.050 1.070 102,000 107,720 1.0561 0.930 0.922 0.939 0.913 0.930 117,303 0.9183 -0.93%
2020-07-23 0 1.080 1.050 1.080 1.080 1.080 28,000 30,240 1.0800 0.939 0.913 0.939 0.939 0.939 32,201 0.9391 0.00%
2020-07-22 0 1.080 1.070 1.090 - - 2,000 2,120 1.0600 0.939 0.930 0.948 - - 2,300 0.9217 0.00%
2020-07-21 0 1.080 1.050 1.090 1.070 1.080 42,000 45,180 1.0757 0.939 0.913 0.948 0.930 0.939 48,301 0.9354 0.00%
2020-07-20 0 1.080 1.070 1.120 1.060 1.130 2,252,000 2,447,860 1.0870 0.939 0.930 0.974 0.922 0.983 2,589,863 0.9452 1.89%
2020-07-17 0 1.060 1.050 1.070 1.050 1.060 54,000 57,220 1.0596 0.922 0.913 0.930 0.913 0.922 62,102 0.9214 0.00%
2020-07-16 0 1.060 1.060 1.070 1.040 1.070 86,000 91,240 1.0609 0.922 0.922 0.930 0.904 0.930 98,902 0.9225 -0.93%
2020-07-15 0 1.070 1.070 1.130 1.070 1.070 6,000 6,420 1.0700 0.930 0.930 0.983 0.930 0.930 6,900 0.9304 -1.83%
2020-07-14 0 1.090 1.070 1.090 1.070 1.090 924,000 1,006,880 1.0897 0.948 0.930 0.948 0.930 0.948 1,062,626 0.9475 -0.91%
2020-07-13 0 1.100 1.090 1.110 1.090 1.150 562,000 635,940 1.1316 0.956 0.948 0.965 0.948 1.000 646,316 0.9839 3.77%
2020-07-10 0 1.060 1.060 1.080 1.030 1.060 448,000 463,540 1.0347 0.922 0.922 0.939 0.896 0.922 515,213 0.8997 2.91%
2020-07-09 0 1.030 1.010 1.050 1.000 1.080 676,000 704,340 1.0419 0.896 0.878 0.913 0.870 0.939 777,419 0.9060 -7.21%
2020-07-08 0 1.110 1.080 1.110 1.070 1.110 38,000 40,940 1.0774 0.965 0.939 0.965 0.930 0.965 43,701 0.9368 -0.89%
2020-07-07 0 1.120 1.070 1.190 1.100 1.110 280,000 308,100 1.1004 0.974 0.930 1.035 0.956 0.965 322,008 0.9568 0.00%
2020-07-06 0 1.120 1.120 1.140 1.120 1.130 28,000 31,380 1.1207 0.974 0.974 0.991 0.974 0.983 32,201 0.9745 -0.88%
2020-07-03 0 1.130 1.100 1.130 - - 0 0 - 0.983 0.956 0.983 - - 0 - 0.00%
2020-07-02 0 1.130 1.100 1.180 1.110 1.130 72,000 80,220 1.1142 0.983 0.956 1.026 0.965 0.983 82,802 0.9688 -0.88%
2020-06-30 0 1.140 1.110 1.160 1.110 1.140 50,000 55,780 1.1156 0.991 0.965 1.009 0.965 0.991 57,501 0.9701 1.79%
2020-06-29 0 1.120 1.110 1.130 1.120 1.120 10,000 11,200 1.1200 0.974 0.965 0.983 0.974 0.974 11,500 0.9739 0.00%
2020-06-26 0 1.120 1.120 1.140 1.120 1.120 2,000 2,240 1.1200 0.974 0.974 0.991 0.974 0.974 2,300 0.9739 -1.75%
2020-06-24 0 1.140 1.140 1.170 1.120 1.150 42,000 47,820 1.1386 0.991 0.991 1.017 0.974 1.000 48,301 0.9900 0.00%
2020-06-23 0 1.140 1.140 1.180 1.120 1.150 80,000 91,320 1.1415 0.991 0.991 1.026 0.974 1.000 92,002 0.9926 -3.88%
2020-06-22 0 1.210 1.170 1.210 1.210 1.220 44,000 53,480 1.2155 1.031 0.997 1.031 1.031 1.040 51,625 1.0359 -2.42%
2020-06-19 0 1.240 1.140 1.250 1.170 1.240 664,000 792,600 1.1937 1.057 0.972 1.065 0.997 1.057 779,071 1.0174 5.08%
2020-06-18 0 1.180 1.150 1.180 1.110 1.200 780,000 925,300 1.1863 1.006 0.980 1.006 0.946 1.023 915,174 1.0111 2.61%
2020-06-17 0 1.150 1.150 1.160 1.150 1.150 18,000 20,700 1.1500 0.980 0.980 0.989 0.980 0.980 21,119 0.9801 0.00%
2020-06-16 0 1.150 1.110 1.150 1.150 1.190 60,000 69,140 1.1523 0.980 0.946 0.980 0.980 1.014 70,398 0.9821 0.00%
2020-06-15 0 1.150 1.110 1.150 1.150 1.160 80,000 92,440 1.1555 0.980 0.946 0.980 0.980 0.989 93,864 0.9848 0.00%
2020-06-12 0 1.150 1.110 1.150 1.160 1.190 82,000 97,520 1.1893 0.980 0.946 0.980 0.989 1.014 96,211 1.0136 0.00%
2020-06-11 0 1.150 1.110 1.150 1.110 1.150 98,000 111,880 1.1416 0.980 0.946 0.980 0.946 0.980 114,983 0.9730 3.60%
2020-06-10 0 1.110 1.100 1.150 1.110 1.120 48,000 53,580 1.1163 0.946 0.938 0.980 0.946 0.955 56,318 0.9514 0.00%
2020-06-09 0 1.110 1.110 1.140 1.110 1.180 156,000 177,040 1.1349 0.946 0.946 0.972 0.946 1.006 183,035 0.9672 0.00%
2020-06-08 0 1.110 1.090 1.120 1.090 1.120 52,000 56,880 1.0938 0.946 0.929 0.955 0.929 0.955 61,012 0.9323 -0.89%
2020-06-05 0 1.120 1.100 1.120 1.110 1.120 50,000 55,940 1.1188 0.955 0.938 0.955 0.946 0.955 58,665 0.9535 1.82%
2020-06-04 0 1.100 1.090 1.130 1.100 1.100 120,000 132,000 1.1000 0.938 0.929 0.963 0.938 0.938 140,796 0.9375 -0.90%
2020-06-03 0 1.110 1.100 1.110 1.100 1.110 88,000 97,020 1.1025 0.946 0.938 0.946 0.938 0.946 103,250 0.9397 1.83%
2020-06-02 0 1.090 1.090 1.110 1.080 1.100 44,000 47,940 1.0895 0.929 0.929 0.946 0.920 0.938 51,625 0.9286 0.93%
2020-06-01 0 1.080 1.090 1.100 1.080 1.100 12,000 13,140 1.0950 0.920 0.929 0.938 0.920 0.938 14,080 0.9333 -0.92%
2020-05-29 0 1.090 1.070 1.130 - - 0 0 - 0.929 0.912 0.963 - - 0 - 0.00%
2020-05-28 0 1.090 1.090 1.130 1.090 1.150 118,000 133,720 1.1332 0.929 0.929 0.963 0.929 0.980 138,449 0.9658 0.00%
2020-05-27 0 1.090 1.090 1.100 1.080 1.120 176,000 191,840 1.0900 0.929 0.929 0.938 0.920 0.955 206,501 0.9290 -6.03%
2020-05-26 0 1.160 1.110 1.160 1.060 1.200 560,000 651,900 1.1641 0.989 0.946 0.989 0.903 1.023 657,048 0.9922 11.54%
2020-05-25 0 1.040 1.040 1.140 1.020 1.170 244,000 252,560 1.0351 0.886 0.886 0.972 0.869 0.997 286,285 0.8822 -0.95%
2020-05-22 0 1.050 1.050 1.080 1.050 1.090 122,000 128,180 1.0507 0.895 0.895 0.920 0.895 0.929 143,143 0.8955 0.00%
2020-05-21 0 1.050 1.030 1.050 1.050 1.090 518,000 553,900 1.0693 0.895 0.878 0.895 0.895 0.929 607,769 0.9114 -2.78%
2020-05-20 0 1.080 1.080 1.100 1.080 1.110 110,000 120,440 1.0949 0.920 0.920 0.938 0.920 0.946 129,063 0.9332 -2.70%
2020-05-19 0 1.110 1.110 1.130 1.100 1.110 46,000 51,020 1.1091 0.946 0.946 0.963 0.938 0.946 53,972 0.9453 0.91%
2020-05-18 0 1.100 1.090 1.100 - - 2,000 2,180 1.0900 0.938 0.929 0.938 - - 2,347 0.9290 -1.79%
2020-05-15 0 1.120 1.090 1.120 1.090 1.120 36,000 40,020 1.1117 0.955 0.929 0.955 0.929 0.955 42,239 0.9475 2.75%
2020-05-14 0 1.090 1.090 1.110 1.080 1.100 78,000 84,940 1.0890 0.929 0.929 0.946 0.920 0.938 91,517 0.9281 -2.68%
2020-05-13 0 1.120 1.100 1.120 1.110 1.160 2,206,000 2,461,060 1.1156 0.955 0.938 0.955 0.946 0.989 2,588,300 0.9508 3.70%
2020-05-12 0 1.080 1.070 1.100 1.070 1.080 14,000 15,100 1.0786 0.920 0.912 0.938 0.912 0.920 16,426 0.9193 0.93%
2020-05-11 0 1.070 1.070 1.160 1.050 1.090 72,000 76,760 1.0661 0.912 0.912 0.989 0.895 0.929 84,478 0.9086 -2.73%
2020-05-08 0 1.100 1.100 1.180 1.100 1.150 288,000 324,960 1.1283 0.938 0.938 1.006 0.938 0.980 337,910 0.9617 -5.17%
2020-05-07 0 1.160 1.130 1.160 1.120 1.200 9,026,000 10,413,940 1.1538 0.989 0.963 0.989 0.955 1.023 10,590,207 0.9834 0.00%
2020-05-06 0 1.160 1.160 1.170 1.080 1.170 430,000 478,860 1.1136 0.989 0.989 0.997 0.920 0.997 504,519 0.9491 2.65%
2020-05-05 0 1.130 1.060 1.130 1.000 1.130 178,000 190,440 1.0699 0.963 0.903 0.963 0.852 0.963 208,847 0.9119 14.14%
2020-05-04 0 0.990 0.980 1.000 0.980 1.050 1,672,000 1,678,900 1.0041 0.844 0.835 0.852 0.835 0.895 1,961,758 0.8558 -1.00%
2020-04-29 0 1.000 1.000 1.040 1.000 1.050 796,000 809,980 1.0176 0.852 0.852 0.886 0.852 0.895 933,947 0.8673 -1.96%
2020-04-28 0 1.020 1.010 1.030 1.000 1.040 328,000 329,880 1.0057 0.869 0.861 0.878 0.852 0.886 384,842 0.8572 2.00%
2020-04-27 0 1.000 0.990 1.030 0.990 1.010 240,000 240,100 1.0004 0.852 0.844 0.878 0.844 0.861 281,592 0.8527 1.01%
2020-04-24 0 0.990 0.990 1.010 0.990 1.000 510,000 509,620 0.9993 0.844 0.844 0.861 0.844 0.852 598,383 0.8517 -1.00%
2020-04-23 0 1.000 1.000 1.030 0.990 1.030 388,000 387,320 0.9982 0.852 0.852 0.878 0.844 0.878 455,240 0.8508 0.00%
2020-04-22 0 1.000 0.990 1.030 0.990 1.040 778,000 779,080 1.0014 0.852 0.844 0.878 0.844 0.886 912,828 0.8535 -2.91%
2020-04-21 0 1.030 1.000 1.040 1.000 1.050 212,000 214,780 1.0131 0.878 0.852 0.886 0.852 0.895 248,740 0.8635 1.98%
2020-04-20 0 1.010 1.010 1.060 1.000 1.050 316,000 322,600 1.0209 0.861 0.861 0.903 0.852 0.895 370,763 0.8701 0.00%
2020-04-17 0 1.010 1.010 1.040 1.010 1.070 2,382,000 2,512,820 1.0549 0.861 0.861 0.886 0.861 0.912 2,794,801 0.8991 -4.72%
2020-04-16 0 1.060 1.060 1.110 1.050 1.120 446,000 482,180 1.0811 0.903 0.903 0.946 0.895 0.955 523,292 0.9214 -3.64%
2020-04-15 0 1.100 1.100 1.130 1.100 1.100 28,000 30,800 1.1000 0.938 0.938 0.963 0.938 0.938 32,852 0.9375 -2.65%
2020-04-14 0 1.130 1.110 1.140 1.060 1.160 408,000 459,200 1.1255 0.963 0.946 0.972 0.903 0.989 478,706 0.9593 -3.42%
2020-04-09 0 1.170 1.160 1.200 1.150 1.210 106,000 123,380 1.1640 0.997 0.989 1.023 0.980 1.031 124,370 0.9920 1.74%
2020-04-08 0 1.150 1.150 1.200 1.120 1.130 28,000 31,560 1.1271 0.980 0.980 1.023 0.955 0.963 32,852 0.9607 -4.96%
2020-04-07 0 1.210 1.210 1.220 1.100 1.290 3,622,000 4,470,440 1.2342 1.031 1.031 1.040 0.938 1.099 4,249,693 1.0519 10.00%
2020-04-06 0 1.100 1.100 1.180 1.090 1.110 76,000 83,340 1.0966 0.938 0.938 1.006 0.929 0.946 89,171 0.9346 -6.78%
2020-04-03 0 1.180 1.130 1.190 1.190 1.260 148,000 178,420 1.2055 1.006 0.963 1.014 1.014 1.074 173,648 1.0275 -0.84%
2020-04-02 0 1.190 1.150 1.190 1.180 1.190 74,000 87,660 1.1846 1.014 0.980 1.014 1.006 1.014 86,824 1.0096 0.00%
2020-04-01 0 1.190 1.190 1.230 1.030 1.290 1,464,000 1,866,780 1.2751 1.014 1.014 1.048 0.878 1.099 1,717,711 1.0868 -7.03%
2020-03-31 0 1.280 1.230 1.290 1.200 1.290 1,222,000 1,527,900 1.2503 1.091 1.048 1.099 1.023 1.099 1,433,773 1.0657 8.47%
2020-03-30 0 1.180 1.170 1.200 1.110 1.180 402,000 458,860 1.1414 1.006 0.997 1.023 0.946 1.006 471,667 0.9728 6.31%
2020-03-27 0 1.110 1.080 1.110 1.080 1.140 742,000 816,420 1.1003 0.946 0.920 0.946 0.920 0.972 870,589 0.9378 2.78%
2020-03-26 0 1.080 1.080 1.120 1.070 1.080 14,000 15,080 1.0771 0.920 0.920 0.955 0.912 0.920 16,426 0.9180 0.00%
2020-03-25 0 1.080 1.060 1.130 1.080 1.110 458,000 496,200 1.0834 0.920 0.903 0.963 0.920 0.946 537,371 0.9234 -2.70%
2020-03-24 0 1.110 1.100 1.120 1.050 1.140 876,000 952,800 1.0877 0.946 0.938 0.955 0.895 0.972 1,027,811 0.9270 3.74%
2020-03-23 0 1.070 1.070 1.100 1.060 1.070 38,000 40,500 1.0658 0.912 0.912 0.938 0.903 0.912 44,585 0.9084 -2.73%
2020-03-20 0 1.100 1.090 1.100 1.080 1.110 228,000 249,660 1.0950 0.938 0.929 0.938 0.920 0.946 267,512 0.9333 2.80%
2020-03-19 0 1.070 1.050 1.070 1.020 1.080 1,344,000 1,394,420 1.0375 0.912 0.895 0.912 0.869 0.920 1,576,915 0.8843 1.90%
2020-03-18 0 1.050 1.050 1.060 1.050 1.090 120,000 127,300 1.0608 0.895 0.895 0.903 0.895 0.929 140,796 0.9041 -1.87%
2020-03-17 0 1.070 1.050 1.090 1.030 1.080 82,000 87,380 1.0656 0.912 0.895 0.929 0.878 0.920 96,211 0.9082 2.88%
2020-03-16 0 1.040 1.020 1.050 1.010 1.170 7,628,000 7,941,740 1.0411 0.886 0.869 0.895 0.861 0.997 8,949,933 0.8874 0.97%
2020-03-13 0 1.030 1.010 1.040 0.950 1.050 174,000 175,040 1.0060 0.878 0.861 0.886 0.810 0.895 204,154 0.8574 -2.83%
2020-03-12 0 1.060 1.060 1.090 0.880 1.100 194,000 201,460 1.0385 0.903 0.903 0.929 0.750 0.938 227,620 0.8851 -5.36%
2020-03-11 0 1.120 1.120 1.130 1.070 1.120 162,000 175,460 1.0831 0.955 0.955 0.963 0.912 0.955 190,075 0.9231 2.75%
2020-03-10 0 1.090 1.090 1.100 1.060 1.100 54,000 58,300 1.0796 0.929 0.929 0.938 0.903 0.938 63,358 0.9202 2.83%
2020-03-09 0 1.060 1.060 1.100 0.860 1.160 632,000 679,060 1.0745 0.903 0.903 0.938 0.733 0.989 741,526 0.9158 -10.92%
2020-03-06 0 1.190 1.140 1.190 1.170 1.200 46,000 54,600 1.1870 1.014 0.972 1.014 0.997 1.023 53,972 1.0116 1.71%
2020-03-05 0 1.170 1.140 1.170 1.140 1.170 66,000 75,720 1.1473 0.997 0.972 0.997 0.972 0.997 77,438 0.9778 0.86%
2020-03-04 0 1.160 1.150 1.160 1.140 1.160 128,000 147,320 1.1509 0.989 0.980 0.989 0.972 0.989 150,182 0.9809 1.75%
2020-03-03 0 1.140 1.140 1.150 1.130 1.140 118,000 134,300 1.1381 0.972 0.972 0.980 0.963 0.972 138,449 0.9700 0.00%
2020-03-02 0 1.140 1.140 1.150 1.110 1.190 530,000 606,620 1.1446 0.972 0.972 0.980 0.946 1.014 621,849 0.9755 2.70%
2020-02-28 0 1.110 1.110 1.170 1.110 1.150 782,000 888,260 1.1359 0.946 0.946 0.997 0.946 0.980 917,521 0.9681 -3.48%
2020-02-27 0 1.150 1.160 1.180 1.150 1.180 38,000 44,640 1.1747 0.980 0.989 1.006 0.980 1.006 44,585 1.0012 0.00%
2020-02-26 0 1.150 1.150 1.170 1.130 1.170 616,000 723,160 1.1740 0.980 0.980 0.997 0.963 0.997 722,753 1.0006 -1.71%
2020-02-25 0 1.170 1.150 1.170 1.150 1.180 914,000 1,077,360 1.1787 0.997 0.980 0.997 0.980 1.006 1,072,396 1.0046 -2.50%
2020-02-24 0 1.200 1.180 1.200 1.150 1.200 210,000 246,420 1.1734 1.023 1.006 1.023 0.980 1.023 246,393 1.0001 -0.83%
2020-02-21 0 1.210 1.200 1.240 1.180 1.240 142,000 170,880 1.2034 1.031 1.023 1.057 1.006 1.057 166,609 1.0256 0.00%
2020-02-20 0 1.210 1.200 1.240 1.200 1.230 88,000 106,560 1.2109 1.031 1.023 1.057 1.023 1.048 103,250 1.0321 -2.42%
2020-02-19 0 1.240 1.230 1.250 1.180 1.300 1,590,000 2,033,800 1.2791 1.057 1.048 1.065 1.006 1.108 1,865,547 1.0902 0.00%
2020-02-18 0 1.240 1.220 1.240 1.110 1.250 782,000 933,580 1.1938 1.057 1.040 1.057 0.946 1.065 917,521 1.0175 11.71%
2020-02-17 0 1.110 1.100 1.110 1.100 1.140 60,000 66,520 1.1087 0.946 0.938 0.946 0.938 0.972 70,398 0.9449 0.00%
2020-02-14 0 1.110 1.100 1.110 1.090 1.130 82,000 91,080 1.1107 0.946 0.938 0.946 0.929 0.963 96,211 0.9467 0.91%
2020-02-13 0 1.100 1.090 1.130 1.100 1.130 126,000 139,660 1.1084 0.938 0.929 0.963 0.938 0.963 147,836 0.9447 0.00%
2020-02-12 0 1.100 1.100 1.130 1.080 1.130 134,000 148,740 1.1100 0.938 0.938 0.963 0.920 0.963 157,222 0.9460 0.00%
2020-02-11 0 1.100 1.070 1.110 1.100 1.130 258,000 284,100 1.1012 0.938 0.912 0.946 0.938 0.963 302,711 0.9385 -2.65%
2020-02-10 0 1.130 1.120 1.130 1.090 1.150 64,000 71,440 1.1163 0.963 0.955 0.963 0.929 0.980 75,091 0.9514 1.80%
2020-02-07 0 1.110 1.070 1.110 1.100 1.150 60,000 67,820 1.1303 0.946 0.912 0.946 0.938 0.980 70,398 0.9634 0.00%
2020-02-06 0 1.110 1.110 1.120 1.070 1.120 136,000 150,800 1.1088 0.946 0.946 0.955 0.912 0.955 159,569 0.9450 4.72%
2020-02-05 0 1.060 1.060 1.080 1.050 1.100 54,000 57,500 1.0648 0.903 0.903 0.920 0.895 0.938 63,358 0.9075 -2.75%
2020-02-04 0 1.090 1.050 1.100 1.020 1.100 124,000 131,340 1.0592 0.929 0.895 0.938 0.869 0.938 145,489 0.9027 3.81%
2020-02-03 0 1.050 1.050 1.060 1.050 1.070 156,000 164,000 1.0513 0.895 0.895 0.903 0.895 0.912 183,035 0.8960 -0.94%
2020-01-31 0 1.060 1.060 1.080 1.020 1.090 328,000 345,780 1.0542 0.903 0.903 0.920 0.869 0.929 384,842 0.8985 0.95%
2020-01-30 0 1.050 1.050 1.060 1.050 1.150 244,000 263,520 1.0800 0.895 0.895 0.903 0.895 0.980 286,285 0.9205 -6.25%
2020-01-29 0 1.120 1.120 1.160 1.100 1.190 206,000 233,340 1.1327 0.955 0.955 0.989 0.938 1.014 241,700 0.9654 -5.88%
2020-01-24 0 1.190 1.190 1.240 1.150 1.250 664,000 795,040 1.1973 1.014 1.014 1.057 0.980 1.065 779,071 1.0205 0.00%
2020-01-23 0 1.190 1.160 1.190 1.130 1.260 1,300,000 1,560,620 1.2005 1.014 0.989 1.014 0.963 1.074 1,525,290 1.0232 -5.56%
2020-01-22 0 1.260 1.250 1.300 1.200 1.310 6,958,000 8,937,080 1.2844 1.074 1.065 1.108 1.023 1.117 8,163,822 1.0947 0.00%
2020-01-21 0 1.260 1.230 1.270 1.230 1.300 5,682,000 7,243,120 1.2747 1.074 1.048 1.082 1.048 1.108 6,666,691 1.0865 -2.33%
2020-01-20 0 1.290 1.290 1.300 1.200 1.330 2,384,000 3,027,320 1.2698 1.099 1.099 1.108 1.023 1.134 2,797,148 1.0823 0.78%
2020-01-17 0 1.280 1.270 1.280 1.030 1.340 9,796,000 12,137,520 1.2390 1.091 1.082 1.091 0.878 1.142 11,493,648 1.0560 24.27%
2020-01-16 0 1.030 1.030 1.040 0.990 1.300 47,154,000 59,550,920 1.2629 0.878 0.878 0.886 0.844 1.108 55,325,795 1.0764

Webb-site Database - Powered By Linux Group

Back to top