Infinity Logistics and Transport Ventures Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01442  2020-01-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2026-02-02 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2026-01-30 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - -1.56%
2026-01-29 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2026-01-28 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2026-01-27 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2026-01-26 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2026-01-23 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2026-01-22 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2026-01-21 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2026-01-20 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2026-01-19 0 0.320 0.310 0.370 - - 0 0 - 0.320 0.310 0.370 - - 0 - 0.00%
2026-01-16 0 0.320 0.310 0.375 - - 0 0 - 0.320 0.310 0.375 - - 0 - 0.00%
2026-01-15 0 0.320 0.310 0.375 - - 0 0 - 0.320 0.310 0.375 - - 0 - 0.00%
2026-01-14 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2026-01-13 0 0.320 0.310 0.360 - - 0 0 - 0.320 0.310 0.360 - - 0 - 0.00%
2026-01-09 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2026-01-08 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -1.54%
2026-01-07 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2026-01-06 0 0.325 0.310 0.355 0.325 0.325 245,000 79,625 0.3250 0.325 0.310 0.355 0.325 0.325 245,000 0.3250 0.00%
2026-01-05 0 0.325 0.310 0.355 - - 0 0 - 0.325 0.310 0.355 - - 0 - 0.00%
2025-12-31 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2025-12-30 0 0.325 0.325 0.375 - - 0 0 - 0.325 0.325 0.375 - - 0 - 0.00%
2025-12-29 0 0.325 0.325 0.390 0.325 0.325 55,000 17,875 0.3250 0.325 0.325 0.390 0.325 0.325 55,000 0.3250 -1.52%
2025-12-24 0 0.330 0.310 0.350 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
2025-12-23 0 0.330 0.310 0.345 0.330 0.330 25,000 8,250 0.3300 0.330 0.310 0.345 0.330 0.330 25,000 0.3300 0.00%
2025-12-22 0 0.330 0.325 0.340 - - 5,000 1,675 0.3350 0.330 0.325 0.340 - - 5,000 0.3350 0.00%
2025-12-19 0 0.330 0.330 0.350 0.310 0.330 20,000 6,500 0.3250 0.330 0.330 0.350 0.310 0.330 20,000 0.3250 -1.49%
2025-12-18 0 0.335 0.325 0.390 - - 0 0 - 0.335 0.325 0.390 - - 0 - 0.00%
2025-12-17 0 0.335 0.325 0.390 - - 0 0 - 0.335 0.325 0.390 - - 0 - 0.00%
2025-12-16 0 0.335 0.325 0.390 - - 0 0 - 0.335 0.325 0.390 - - 0 - 0.00%
2025-12-15 0 0.335 - 0.380 - - 0 0 - 0.335 - 0.380 - - 0 - 0.00%
2025-12-12 0 0.335 - 0.390 - - 0 0 - 0.335 - 0.390 - - 0 - -1.47%
2025-12-11 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-10 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-09 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-08 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-05 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-04 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-03 0 0.340 0.325 0.390 - - 0 0 - 0.340 0.325 0.390 - - 0 - 0.00%
2025-12-02 0 0.340 0.340 0.375 - - 0 0 - 0.340 0.340 0.375 - - 0 - 0.00%
2025-12-01 0 0.340 0.340 0.375 - - 0 0 - 0.340 0.340 0.375 - - 0 - 0.00%
2025-11-28 0 0.340 0.340 0.380 0.340 0.340 65,000 22,100 0.3400 0.340 0.340 0.380 0.340 0.340 65,000 0.3400 0.00%
2025-11-27 0 0.340 0.340 0.380 0.340 0.340 45,000 15,300 0.3400 0.340 0.340 0.380 0.340 0.340 45,000 0.3400 0.00%
2025-11-26 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-11-25 0 0.340 0.340 0.375 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.375 0.340 0.340 20,000 0.3400 -1.45%
2025-11-24 0 0.345 0.340 0.390 - - 0 0 - 0.345 0.340 0.390 - - 0 - 0.00%
2025-11-21 0 0.345 0.340 0.390 - - 0 0 - 0.345 0.340 0.390 - - 0 - 0.00%
2025-11-20 0 0.345 0.340 0.380 - - 0 0 - 0.345 0.340 0.380 - - 0 - 0.00%
2025-11-19 0 0.345 0.305 0.390 - - 0 0 - 0.345 0.305 0.390 - - 0 - 0.00%
2025-11-18 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 0.00%
2025-11-17 0 0.345 0.345 0.350 0.345 0.345 10,000 3,450 0.3450 0.345 0.345 0.350 0.345 0.345 10,000 0.3450 1.47%
2025-11-14 0 0.340 0.325 0.345 0.340 0.340 10,000 3,400 0.3400 0.340 0.325 0.345 0.340 0.340 10,000 0.3400 1.49%
2025-11-13 0 0.335 0.335 0.365 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2025-11-12 0 0.335 0.325 0.365 - - 0 0 - 0.335 0.325 0.365 - - 0 - 0.00%
2025-11-11 0 0.335 0.325 0.385 - - 0 0 - 0.335 0.325 0.385 - - 0 - 0.00%
2025-11-10 0 0.335 0.330 0.355 - - 0 0 - 0.335 0.330 0.355 - - 0 - 4.69%
2025-11-07 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2025-11-06 0 0.320 0.320 0.355 - - 0 0 - 0.320 0.320 0.355 - - 0 - 0.00%
2025-11-05 0 0.320 0.320 0.365 0.320 0.320 25,000 8,000 0.3200 0.320 0.320 0.365 0.320 0.320 25,000 0.3200 0.00%
2025-11-04 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2025-11-03 0 0.320 0.325 0.350 - - 0 0 - 0.320 0.325 0.350 - - 0 - 0.00%
2025-10-31 0 0.320 0.315 0.335 0.320 0.320 20,000 6,400 0.3200 0.320 0.315 0.335 0.320 0.320 20,000 0.3200 0.00%
2025-10-30 0 0.320 0.325 0.360 - - 0 0 - 0.320 0.325 0.360 - - 0 - 0.00%
2025-10-28 0 0.320 0.325 0.360 - - 0 0 - 0.320 0.325 0.360 - - 0 - 0.00%
2025-10-27 0 0.320 0.320 0.355 - - 0 0 - 0.320 0.320 0.355 - - 0 - 1.59%
2025-10-24 0 0.315 0.315 0.335 0.315 0.325 300,000 95,300 0.3177 0.315 0.315 0.335 0.315 0.325 300,000 0.3177 0.00%
2025-10-23 0 0.315 0.315 0.365 0.305 0.320 45,000 13,875 0.3083 0.315 0.315 0.365 0.305 0.320 45,000 0.3083 -5.97%
2025-10-22 0 0.335 0.325 0.350 - - 0 0 - 0.335 0.325 0.350 - - 0 - 0.00%
2025-10-21 0 0.335 0.320 0.360 - - 35,590,000 11,922,650 0.3350 0.335 0.320 0.360 - - 35,590,000 0.3350 0.00%
2025-10-20 0 0.335 0.325 0.365 - - 0 0 - 0.335 0.325 0.365 - - 0 - 0.00%
2025-10-17 0 0.335 0.320 0.365 - - 0 0 - 0.335 0.320 0.365 - - 0 - 0.00%
2025-10-16 0 0.335 0.325 0.360 - - 0 0 - 0.335 0.325 0.360 - - 0 - 0.00%
2025-10-15 0 0.335 0.330 0.360 - - 0 0 - 0.335 0.330 0.360 - - 0 - 0.00%
2025-10-14 0 0.335 0.335 0.365 0.335 0.340 300,000 101,750 0.3392 0.335 0.335 0.365 0.335 0.340 300,000 0.3392 -2.90%
2025-10-13 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2025-10-10 0 0.345 0.320 0.350 0.345 0.350 520,000 181,950 0.3499 0.345 0.320 0.350 0.345 0.350 520,000 0.3499 -6.76%
2025-10-09 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2025-10-08 0 0.370 0.350 0.375 0.370 0.370 400,000 148,000 0.3700 0.370 0.350 0.375 0.370 0.370 400,000 0.3700 -1.33%
2025-10-06 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2025-10-03 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2025-10-02 0 0.375 0.375 0.395 0.375 0.380 705,000 264,950 0.3758 0.375 0.375 0.395 0.375 0.380 705,000 0.3758 -7.41%
2025-09-30 0 0.405 0.375 0.440 - - 0 0 - 0.405 0.375 0.440 - - 0 - 0.00%
2025-09-29 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2025-09-26 0 0.405 0.395 0.405 0.395 0.405 60,000 24,025 0.4004 0.405 0.395 0.405 0.395 0.405 60,000 0.4004 1.25%
2025-09-25 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -1.23%
2025-09-24 0 0.405 0.400 0.415 0.405 0.450 610,000 257,675 0.4224 0.405 0.400 0.415 0.405 0.450 610,000 0.4224 -5.81%
2025-09-23 0 0.430 0.430 0.445 0.390 0.445 1,425,000 584,275 0.4100 0.430 0.430 0.445 0.390 0.445 1,425,000 0.4100 13.16%
2025-09-22 0 0.380 0.355 0.380 0.360 0.390 1,305,000 484,700 0.3714 0.380 0.355 0.380 0.360 0.390 1,305,000 0.3714 5.56%
2025-09-19 0 0.360 0.345 0.360 0.350 0.360 600,000 214,300 0.3572 0.360 0.345 0.360 0.350 0.360 600,000 0.3572 2.86%
2025-09-18 0 0.350 0.345 0.360 0.345 0.350 385,000 134,300 0.3488 0.350 0.345 0.360 0.345 0.350 385,000 0.3488 1.45%
2025-09-17 0 0.345 0.315 0.350 0.345 0.345 175,000 60,375 0.3450 0.345 0.315 0.350 0.345 0.345 175,000 0.3450 0.00%
2025-09-16 0 0.345 0.300 0.350 0.300 0.345 100,000 31,350 0.3135 0.345 0.300 0.350 0.300 0.345 100,000 0.3135 9.52%
2025-09-15 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 0.00%
2025-09-12 0 0.315 0.315 0.360 0.315 0.325 300,000 97,000 0.3233 0.315 0.315 0.360 0.315 0.325 300,000 0.3233 -7.35%
2025-09-11 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-09-10 0 0.340 0.335 0.350 - - 0 0 - 0.340 0.335 0.350 - - 0 - 0.00%
2025-09-09 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2025-09-08 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2025-09-05 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-09-04 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2025-09-03 0 0.340 0.320 0.360 0.340 0.340 200,000 68,000 0.3400 0.340 0.320 0.360 0.340 0.340 200,000 0.3400 0.00%
2025-09-02 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-09-01 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2025-08-29 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2025-08-28 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-08-27 0 0.340 0.330 0.340 0.340 0.340 70,000 23,800 0.3400 0.340 0.330 0.340 0.340 0.340 70,000 0.3400 0.00%
2025-08-26 0 0.340 0.300 0.350 - - 0 0 - 0.340 0.300 0.350 - - 0 - 0.00%
2025-08-25 0 0.340 0.320 0.345 0.340 0.340 300,000 102,000 0.3400 0.340 0.320 0.345 0.340 0.340 300,000 0.3400 0.00%
2025-08-22 0 0.340 0.310 0.360 0.340 0.340 110,000 37,400 0.3400 0.340 0.310 0.360 0.340 0.340 110,000 0.3400 0.00%
2025-08-21 0 0.340 0.330 0.340 0.340 0.340 540,000 183,600 0.3400 0.340 0.330 0.340 0.340 0.340 540,000 0.3400 0.00%
2025-08-20 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2025-08-19 0 0.340 0.330 0.345 0.340 0.340 390,000 132,600 0.3400 0.340 0.330 0.345 0.340 0.340 390,000 0.3400 0.00%
2025-08-18 0 0.340 0.340 0.355 0.340 0.340 200,000 68,000 0.3400 0.340 0.340 0.355 0.340 0.340 200,000 0.3400 0.00%
2025-08-15 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2025-08-14 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2025-08-13 0 0.340 0.320 0.345 0.335 0.340 175,000 59,175 0.3381 0.340 0.320 0.345 0.335 0.340 175,000 0.3381 0.00%
2025-08-12 0 0.340 0.320 0.345 0.325 0.340 135,000 45,525 0.3372 0.340 0.320 0.345 0.325 0.340 135,000 0.3372 0.00%
2025-08-11 0 0.340 0.320 0.345 0.340 0.340 150,000 51,000 0.3400 0.340 0.320 0.345 0.340 0.340 150,000 0.3400 0.00%
2025-08-08 0 0.340 0.305 0.340 0.340 0.340 100,000 34,000 0.3400 0.340 0.305 0.340 0.340 0.340 100,000 0.3400 1.49%
2025-08-07 0 0.335 0.330 0.340 0.335 0.335 210,000 70,350 0.3350 0.335 0.330 0.340 0.335 0.335 210,000 0.3350 0.00%
2025-08-06 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2025-08-05 0 0.335 0.305 0.335 0.335 0.335 150,000 50,250 0.3350 0.335 0.305 0.335 0.335 0.335 150,000 0.3350 -1.47%
2025-08-04 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-08-01 0 0.340 0.300 0.340 0.340 0.340 250,000 85,000 0.3400 0.340 0.300 0.340 0.340 0.340 250,000 0.3400 0.00%
2025-07-31 0 0.340 0.335 0.340 0.340 0.340 200,000 68,000 0.3400 0.340 0.335 0.340 0.340 0.340 200,000 0.3400 1.49%
2025-07-30 0 0.335 0.310 0.340 0.335 0.340 250,000 84,500 0.3380 0.335 0.310 0.340 0.335 0.340 250,000 0.3380 -1.47%
2025-07-29 0 0.340 0.310 0.340 0.335 0.340 400,000 135,000 0.3375 0.340 0.310 0.340 0.335 0.340 400,000 0.3375 1.49%
2025-07-28 0 0.335 0.310 0.340 - - 5,000 1,700 0.3400 0.335 0.310 0.340 - - 5,000 0.3400 0.00%
2025-07-25 0 0.335 0.310 0.335 0.330 0.335 210,000 70,125 0.3339 0.335 0.310 0.335 0.330 0.335 210,000 0.3339 0.00%
2025-07-24 0 0.335 0.310 0.335 0.335 0.335 180,000 60,300 0.3350 0.335 0.310 0.335 0.335 0.335 180,000 0.3350 1.52%
2025-07-23 0 0.330 0.325 0.335 0.330 0.330 5,000 1,650 0.3300 0.330 0.325 0.335 0.330 0.330 5,000 0.3300 1.54%
2025-07-22 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2025-07-21 0 0.325 0.325 0.340 0.325 0.325 5,000 1,625 0.3250 0.325 0.325 0.340 0.325 0.325 5,000 0.3250 0.00%
2025-07-18 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2025-07-17 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 0.00%
2025-07-16 0 0.325 0.325 0.340 0.325 0.325 25,000 8,125 0.3250 0.325 0.325 0.340 0.325 0.325 25,000 0.3250 0.00%
2025-07-15 0 0.325 0.300 0.340 0.325 0.325 860,000 279,500 0.3250 0.325 0.300 0.340 0.325 0.325 860,000 0.3250 0.00%
2025-07-14 0 0.325 0.325 0.340 0.325 0.325 5,000 1,625 0.3250 0.325 0.325 0.340 0.325 0.325 5,000 0.3250 0.00%
2025-07-11 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.340 0.325 0.325 10,000 0.3250 -1.52%
2025-07-10 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2025-07-09 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2025-07-08 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2025-07-07 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2025-07-04 0 0.330 0.325 0.340 0.330 0.330 5,000 1,650 0.3300 0.330 0.325 0.340 0.330 0.330 5,000 0.3300 0.00%
2025-07-03 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 1.54%
2025-07-02 0 0.325 0.325 0.335 0.325 0.325 60,000 19,500 0.3250 0.325 0.325 0.335 0.325 0.325 60,000 0.3250 -1.52%
2025-06-30 0 0.330 0.320 0.350 0.315 0.330 285,000 91,275 0.3203 0.330 0.320 0.350 0.315 0.330 285,000 0.3203 0.00%
2025-06-27 0 0.330 0.310 0.330 0.330 0.330 80,000 26,400 0.3300 0.330 0.310 0.330 0.330 0.330 80,000 0.3300 0.00%
2025-06-26 0 0.330 0.310 0.330 0.330 0.330 200,000 66,000 0.3300 0.330 0.310 0.330 0.330 0.330 200,000 0.3300 -1.49%
2025-06-25 0 0.335 0.310 0.335 0.335 0.335 100,000 33,500 0.3350 0.335 0.310 0.335 0.335 0.335 100,000 0.3350 0.00%
2025-06-24 0 0.335 0.320 0.335 0.335 0.335 100,000 33,500 0.3350 0.335 0.320 0.335 0.335 0.335 100,000 0.3350 1.52%
2025-06-23 0 0.330 0.320 0.340 - - 90,000 30,150 0.3350 0.330 0.320 0.340 - - 90,000 0.3350 0.00%
2025-06-20 0 0.330 0.325 0.330 0.330 0.330 100,000 33,000 0.3300 0.330 0.325 0.330 0.330 0.330 100,000 0.3300 -1.49%
2025-06-19 0 0.335 0.315 0.335 0.335 0.335 100,000 33,500 0.3350 0.335 0.315 0.335 0.335 0.335 100,000 0.3350 0.00%
2025-06-18 0 0.335 0.315 0.335 0.330 0.335 1,750,000 585,525 0.3346 0.335 0.315 0.335 0.330 0.335 1,750,000 0.3346 0.00%
2025-06-17 0 0.335 0.300 0.340 0.335 0.335 55,000 18,425 0.3350 0.335 0.300 0.340 0.335 0.335 55,000 0.3350 0.00%
2025-06-16 0 0.335 0.305 0.340 - - 0 0 - 0.335 0.305 0.340 - - 0 - 0.00%
2025-06-13 0 0.335 0.300 0.340 0.335 0.335 110,000 36,850 0.3350 0.335 0.300 0.340 0.335 0.335 110,000 0.3350 0.00%
2025-06-12 0 0.335 0.330 0.335 0.335 0.335 760,000 254,600 0.3350 0.335 0.330 0.335 0.335 0.335 760,000 0.3350 -1.47%
2025-06-11 0 0.340 0.335 0.340 0.340 0.340 15,000 5,100 0.3400 0.340 0.335 0.340 0.340 0.340 15,000 0.3400 0.00%
2025-06-10 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.345 0.340 0.340 20,000 0.3400 0.00%
2025-06-09 0 0.340 0.340 0.355 - - 0 0 - 0.340 0.340 0.355 - - 0 - 1.49%
2025-06-06 0 0.335 0.335 0.345 0.335 0.335 70,000 23,450 0.3350 0.335 0.335 0.345 0.335 0.335 70,000 0.3350 -1.47%
2025-06-05 0 0.340 0.325 0.345 - - 0 0 - 0.340 0.325 0.345 - - 0 - 0.00%
2025-06-04 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2025-06-03 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2025-06-02 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2025-05-30 0 0.345 0.320 0.340 0.285 0.350 6,100,000 2,096,675 0.3437 0.345 0.320 0.340 0.285 0.350 6,100,000 0.3437 6.15%
2025-05-29 0 0.325 0.325 0.335 0.325 0.350 3,565,000 1,247,475 0.3499 0.325 0.325 0.335 0.325 0.350 3,565,000 0.3499 -4.41%
2025-05-28 0 0.340 0.330 0.340 0.325 0.340 650,000 215,650 0.3318 0.340 0.330 0.340 0.325 0.340 650,000 0.3318 -2.86%
2025-05-27 0 0.350 0.350 0.355 0.345 0.350 10,765,000 3,767,475 0.3500 0.350 0.350 0.355 0.345 0.350 10,765,000 0.3500 -1.41%
2025-05-26 0 0.355 0.335 0.355 0.355 0.355 390,000 134,850 0.3458 0.355 0.335 0.355 0.355 0.355 390,000 0.3458 4.41%
2025-05-23 0 0.340 0.320 0.340 0.340 0.340 85,000 28,900 0.3400 0.340 0.320 0.340 0.340 0.340 85,000 0.3400 0.00%
2025-05-22 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-05-21 0 0.340 0.340 0.360 0.335 0.340 115,000 38,575 0.3354 0.340 0.340 0.360 0.335 0.340 115,000 0.3354 0.00%
2025-05-20 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-05-19 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2025-05-16 0 0.340 0.340 0.345 0.340 0.345 630,000 214,825 0.3410 0.340 0.340 0.345 0.340 0.345 630,000 0.3410 -5.56%
2025-05-15 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2025-05-14 0 0.360 0.360 0.370 0.340 0.370 10,675,000 3,702,925 0.3469 0.360 0.360 0.370 0.340 0.370 10,675,000 0.3469 7.46%
2025-05-13 0 0.335 0.320 0.350 - - 0 0 - 0.335 0.320 0.350 - - 0 - 0.00%
2025-05-12 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 0.00%
2025-05-09 0 0.335 0.330 0.340 0.335 0.340 810,000 275,150 0.3397 0.335 0.330 0.340 0.335 0.340 810,000 0.3397 -4.29%
2025-05-08 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-05-07 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-05-06 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-05-02 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2025-04-30 0 0.350 0.335 0.375 - - 0 0 - 0.350 0.335 0.375 - - 0 - 0.00%
2025-04-29 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 2.94%
2025-04-28 0 0.340 0.335 0.370 0.335 0.355 10,715,000 3,749,775 0.3500 0.340 0.335 0.370 0.335 0.355 10,715,000 0.3500 1.49%
2025-04-25 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2025-04-24 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2025-04-23 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2025-04-22 0 0.335 0.335 0.350 0.335 0.345 80,000 27,200 0.3400 0.335 0.335 0.350 0.335 0.345 80,000 0.3400 -1.47%
2025-04-17 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2025-04-16 0 0.340 0.340 0.350 0.340 0.340 315,000 107,100 0.3400 0.340 0.340 0.350 0.340 0.340 315,000 0.3400 0.00%
2025-04-15 0 0.340 0.340 0.350 0.340 0.355 11,000,000 3,849,650 0.3500 0.340 0.340 0.350 0.340 0.355 11,000,000 0.3500 -1.45%
2025-04-14 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2025-04-11 0 0.345 0.335 0.395 - - 0 0 - 0.345 0.335 0.395 - - 0 - 0.00%
2025-04-10 0 0.345 0.335 0.400 - - 0 0 - 0.345 0.335 0.400 - - 0 - 0.00%
2025-04-09 0 0.345 0.330 0.350 0.340 0.350 1,570,000 540,200 0.3441 0.345 0.330 0.350 0.340 0.350 1,570,000 0.3441 2.99%
2025-04-08 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2025-04-07 0 0.335 0.335 0.380 0.335 0.340 165,000 56,075 0.3398 0.335 0.335 0.380 0.335 0.340 165,000 0.3398 -9.46%
2025-04-03 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2025-04-02 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - -2.63%
2025-04-01 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-03-31 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - -2.56%
2025-03-28 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2025-03-27 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2025-03-26 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - -1.27%
2025-03-25 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2025-03-24 0 0.395 0.355 0.395 0.400 0.400 220,000 88,000 0.4000 0.395 0.355 0.395 0.400 0.400 220,000 0.4000 0.00%
2025-03-21 0 0.395 0.355 0.400 0.395 0.395 230,000 90,850 0.3950 0.395 0.355 0.400 0.395 0.395 230,000 0.3950 0.00%
2025-03-20 0 0.395 0.395 0.400 - - 10,000 4,000 0.4000 0.395 0.395 0.400 - - 10,000 0.4000 0.00%
2025-03-19 0 0.395 0.330 0.400 0.360 0.395 205,000 78,425 0.3826 0.395 0.330 0.400 0.360 0.395 205,000 0.3826 5.33%
2025-03-18 0 0.375 0.360 0.375 0.330 0.375 260,000 96,050 0.3694 0.375 0.360 0.375 0.330 0.375 260,000 0.3694 5.63%
2025-03-17 0 0.355 0.330 0.370 0.355 0.355 30,000 10,650 0.3550 0.355 0.330 0.370 0.355 0.355 30,000 0.3550 0.00%
2025-03-14 0 0.355 0.325 0.370 - - 0 0 - 0.355 0.325 0.370 - - 0 - 0.00%
2025-03-13 0 0.355 0.355 0.365 0.345 0.355 720,000 249,575 0.3466 0.355 0.355 0.365 0.345 0.355 720,000 0.3466 0.00%
2025-03-12 0 0.355 0.350 0.355 0.350 0.370 360,000 127,750 0.3549 0.355 0.350 0.355 0.350 0.370 360,000 0.3549 -8.97%
2025-03-11 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - -1.27%
2025-03-10 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2025-03-07 0 0.395 0.375 0.400 0.355 0.395 40,000 14,900 0.3725 0.395 0.375 0.400 0.355 0.395 40,000 0.3725 3.95%
2025-03-06 0 0.380 0.355 0.390 - - 0 0 - 0.380 0.355 0.390 - - 0 - 0.00%
2025-03-05 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2025-03-04 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - -1.28%
2025-03-03 0 0.390 0.360 0.390 0.370 0.390 65,000 24,450 0.3762 0.390 0.360 0.390 0.370 0.390 65,000 0.3762 5.41%
2025-02-28 0 0.370 0.350 0.370 0.370 0.370 85,000 31,450 0.3700 0.370 0.350 0.370 0.370 0.370 85,000 0.3700 -2.63%
2025-02-27 0 0.380 0.360 0.380 0.350 0.380 95,000 33,925 0.3571 0.380 0.360 0.380 0.350 0.380 95,000 0.3571 0.00%
2025-02-26 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-02-25 0 0.380 0.350 0.380 0.380 0.380 100,000 38,000 0.3800 0.380 0.350 0.380 0.380 0.380 100,000 0.3800 0.00%
2025-02-24 0 0.380 0.375 0.380 0.375 0.380 75,000 28,225 0.3763 0.380 0.375 0.380 0.375 0.380 75,000 0.3763 5.56%
2025-02-21 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2025-02-20 0 0.360 0.335 0.380 - - 0 0 - 0.360 0.335 0.380 - - 0 - 0.00%
2025-02-19 0 0.360 0.360 0.380 0.340 0.340 25,000 8,500 0.3400 0.360 0.360 0.380 0.340 0.340 25,000 0.3400 0.00%
2025-02-18 0 0.360 0.350 0.380 0.360 0.360 55,000 19,800 0.3600 0.360 0.350 0.380 0.360 0.360 55,000 0.3600 0.00%
2025-02-17 0 0.360 0.360 0.380 0.360 0.380 145,000 54,700 0.3772 0.360 0.360 0.380 0.360 0.380 145,000 0.3772 -2.70%
2025-02-14 0 0.370 0.370 0.380 0.335 0.370 45,000 15,750 0.3500 0.370 0.370 0.380 0.335 0.370 45,000 0.3500 12.12%
2025-02-13 0 0.330 0.335 0.350 0.325 0.380 305,000 110,700 0.3630 0.330 0.335 0.350 0.325 0.380 305,000 0.3630 3.13%
2025-02-12 0 0.320 0.320 0.380 0.310 0.390 50,000 18,750 0.3750 0.320 0.320 0.380 0.310 0.390 50,000 0.3750 -16.88%
2025-02-11 0 0.385 0.360 0.400 0.385 0.385 260,000 100,100 0.3850 0.385 0.360 0.400 0.385 0.385 260,000 0.3850 0.00%
2025-02-10 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-02-07 0 0.385 0.360 0.385 0.385 0.385 50,000 19,250 0.3850 0.385 0.360 0.385 0.385 0.385 50,000 0.3850 0.00%
2025-02-06 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-02-05 0 0.385 0.360 0.395 - - 0 0 - 0.385 0.360 0.395 - - 0 - 0.00%
2025-02-04 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2025-02-03 0 0.385 0.370 0.400 0.385 0.385 20,000 7,700 0.3850 0.385 0.370 0.400 0.385 0.385 20,000 0.3850 -8.33%
2025-01-28 0 0.420 0.385 0.550 0.360 0.480 2,270,000 835,025 0.3679 0.420 0.385 0.550 0.360 0.480 2,270,000 0.3679 13.51%
2025-01-27 0 0.370 0.355 0.375 0.360 0.370 700,000 257,750 0.3682 0.370 0.355 0.375 0.360 0.370 700,000 0.3682 1.37%
2025-01-24 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - -1.35%
2025-01-23 0 0.370 0.345 0.370 0.345 0.375 175,000 60,825 0.3476 0.370 0.345 0.370 0.345 0.375 175,000 0.3476 8.82%
2025-01-22 0 0.340 0.330 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
2025-01-21 0 0.340 0.320 0.380 - - 500,000 170,000 0.3400 0.340 0.320 0.380 - - 500,000 0.3400 0.00%
2025-01-20 0 0.340 0.320 0.340 0.340 0.340 700,000 233,000 0.3329 0.340 0.320 0.340 0.340 0.340 700,000 0.3329 0.00%
2025-01-17 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-01-16 0 0.340 0.320 0.340 0.320 0.340 395,000 129,850 0.3287 0.340 0.320 0.340 0.320 0.340 395,000 0.3287 6.25%
2025-01-15 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 4.92%
2025-01-14 0 0.305 0.305 0.360 0.305 0.305 50,000 15,250 0.3050 0.305 0.305 0.360 0.305 0.305 50,000 0.3050 -1.61%
2025-01-13 0 0.310 0.305 0.325 0.305 0.310 215,000 66,375 0.3087 0.310 0.305 0.325 0.305 0.310 215,000 0.3087 -4.62%
2025-01-10 0 0.325 0.310 0.360 - - 0 0 - 0.325 0.310 0.360 - - 0 - 0.00%
2025-01-09 0 0.325 0.310 0.330 0.310 0.335 640,000 209,950 0.3280 0.325 0.310 0.330 0.310 0.335 640,000 0.3280 1.56%
2025-01-08 0 0.320 0.315 0.340 0.320 0.350 985,000 342,175 0.3474 0.320 0.315 0.340 0.320 0.350 985,000 0.3474 -3.03%
2025-01-07 0 0.330 0.310 0.350 0.315 0.330 75,000 24,000 0.3200 0.330 0.310 0.350 0.315 0.330 75,000 0.3200 3.13%
2025-01-06 0 0.320 0.320 0.330 0.305 0.320 915,000 291,600 0.3187 0.320 0.320 0.330 0.305 0.320 915,000 0.3187 1.59%
2025-01-03 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2025-01-02 0 0.315 0.315 0.365 - - 0 0 - 0.315 0.315 0.365 - - 0 - 5.00%
2024-12-31 0 0.300 0.295 0.350 - - 0 0 - 0.300 0.295 0.350 - - 0 - 0.00%
2024-12-30 0 0.300 0.290 0.350 - - 0 0 - 0.300 0.290 0.350 - - 0 - 0.00%
2024-12-27 0 0.300 0.295 0.360 - - 0 0 - 0.300 0.295 0.360 - - 0 - 0.00%
2024-12-24 0 0.300 0.300 0.365 - - 0 0 - 0.300 0.300 0.365 - - 0 - 0.00%
2024-12-23 0 0.300 0.300 0.340 0.295 0.300 360,000 106,850 0.2968 0.300 0.300 0.340 0.295 0.300 360,000 0.2968 -7.69%
2024-12-20 0 0.325 0.305 0.325 0.310 0.330 980,000 309,425 0.3157 0.325 0.305 0.325 0.310 0.330 980,000 0.3157 4.84%
2024-12-19 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2024-12-18 0 0.310 0.310 0.350 0.310 0.310 5,000 1,550 0.3100 0.310 0.310 0.350 0.310 0.310 5,000 0.3100 0.00%
2024-12-17 0 0.310 0.285 0.330 - - 0 0 - 0.310 0.285 0.330 - - 0 - 0.00%
2024-12-16 0 0.310 0.300 0.330 0.310 0.310 95,000 29,550 0.3111 0.310 0.300 0.330 0.310 0.310 95,000 0.3111 -1.59%
2024-12-13 0 0.315 0.315 0.320 0.300 0.315 155,000 48,425 0.3124 0.315 0.315 0.320 0.300 0.315 155,000 0.3124 3.28%
2024-12-12 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2024-12-11 0 0.305 0.305 0.325 0.295 0.300 220,000 65,825 0.2992 0.305 0.305 0.325 0.295 0.300 220,000 0.2992 3.39%
2024-12-10 0 0.295 0.295 0.340 0.295 0.295 5,000 1,475 0.2950 0.295 0.295 0.340 0.295 0.295 5,000 0.2950 7.27%
2024-12-09 0 0.275 0.270 0.295 0.265 0.300 85,000 23,725 0.2791 0.275 0.270 0.295 0.265 0.300 85,000 0.2791 -11.29%
2024-12-06 0 0.310 0.310 0.340 0.310 0.310 5,000 1,550 0.3100 0.310 0.310 0.340 0.310 0.310 5,000 0.3100 0.00%
2024-12-05 0 0.310 0.305 0.340 0.300 0.310 190,000 58,325 0.3070 0.310 0.305 0.340 0.300 0.310 190,000 0.3070 1.64%
2024-12-04 0 0.305 0.305 0.345 0.300 0.300 100,000 30,500 0.3050 0.305 0.305 0.345 0.300 0.300 100,000 0.3050 -1.61%
2024-12-03 0 0.310 0.300 0.310 0.300 0.310 295,000 89,550 0.3036 0.310 0.300 0.310 0.300 0.310 295,000 0.3036 1.64%
2024-12-02 0 0.305 0.300 0.315 0.300 0.305 65,000 19,750 0.3038 0.305 0.300 0.315 0.300 0.305 65,000 0.3038 0.00%
2024-11-29 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2024-11-28 0 0.305 0.285 0.305 0.295 0.305 250,000 74,825 0.2993 0.305 0.285 0.305 0.295 0.305 250,000 0.2993 1.67%
2024-11-27 0 0.300 0.285 0.305 0.300 0.315 80,000 24,400 0.3050 0.300 0.285 0.305 0.300 0.315 80,000 0.3050 -3.23%
2024-11-26 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - -3.12%
2024-11-25 0 0.320 0.285 0.315 0.310 0.320 65,000 20,525 0.3158 0.320 0.285 0.315 0.310 0.320 65,000 0.3158 3.23%
2024-11-22 0 0.310 0.280 0.305 0.290 0.310 560,000 167,725 0.2995 0.310 0.280 0.305 0.290 0.310 560,000 0.2995 -1.59%
2024-11-21 0 0.315 0.280 0.305 0.265 0.335 3,190,000 938,375 0.2942 0.315 0.280 0.305 0.265 0.335 3,190,000 0.2942 1.61%
2024-11-20 0 0.310 0.290 0.315 0.310 0.310 70,000 21,700 0.3100 0.310 0.290 0.315 0.310 0.310 70,000 0.3100 0.00%
2024-11-19 0 0.310 0.290 0.310 0.280 0.310 780,000 232,300 0.2978 0.310 0.290 0.310 0.280 0.310 780,000 0.2978 3.33%
2024-11-18 0 0.300 0.285 0.300 0.260 0.305 880,000 254,225 0.2889 0.300 0.285 0.300 0.260 0.305 880,000 0.2889 15.38%
2024-11-15 0 0.260 0.250 0.270 0.239 0.275 1,705,000 440,810 0.2585 0.260 0.250 0.270 0.239 0.275 1,705,000 0.2585 8.79%
2024-11-14 0 0.239 0.238 0.243 0.237 0.240 165,000 39,355 0.2385 0.239 0.238 0.243 0.237 0.240 165,000 0.2385 0.84%
2024-11-13 0 0.237 0.236 0.248 0.237 0.237 40,000 9,480 0.2370 0.237 0.236 0.248 0.237 0.237 40,000 0.2370 -1.25%
2024-11-12 0 0.240 0.235 0.255 0.240 0.240 55,000 13,200 0.2400 0.240 0.235 0.255 0.240 0.240 55,000 0.2400 0.00%
2024-11-11 0 0.240 0.234 0.245 0.234 0.240 350,000 82,875 0.2368 0.240 0.234 0.245 0.234 0.240 350,000 0.2368 3.90%
2024-11-08 0 0.231 0.225 0.231 0.223 0.234 40,000 9,250 0.2313 0.231 0.225 0.231 0.223 0.234 40,000 0.2313 3.59%
2024-11-07 0 0.223 0.223 0.236 - - 0 0 - 0.223 0.223 0.236 - - 0 - 0.00%
2024-11-06 0 0.223 0.222 0.236 - - 65,000 14,560 0.2240 0.223 0.222 0.236 - - 65,000 0.2240 0.00%
2024-11-05 0 0.223 0.222 0.237 0.223 0.225 20,000 4,480 0.2240 0.223 0.222 0.237 0.223 0.225 20,000 0.2240 0.45%
2024-11-04 0 0.222 0.218 0.222 0.222 0.222 20,000 4,440 0.2220 0.222 0.218 0.222 0.222 0.222 20,000 0.2220 -0.45%
2024-11-01 0 0.223 0.223 0.237 0.223 0.223 280,000 62,440 0.2230 0.223 0.223 0.237 0.223 0.223 280,000 0.2230 0.00%
2024-10-31 0 0.223 0.223 0.233 0.221 0.228 1,040,000 232,890 0.2239 0.223 0.223 0.233 0.221 0.228 1,040,000 0.2239 0.45%
2024-10-30 0 0.222 0.222 0.225 0.220 0.225 1,495,000 333,380 0.2230 0.222 0.222 0.225 0.220 0.225 1,495,000 0.2230 -2.63%
2024-10-29 0 0.228 0.223 0.224 0.220 0.228 850,000 190,010 0.2235 0.228 0.223 0.224 0.220 0.228 850,000 0.2235 -0.44%
2024-10-28 0 0.229 0.220 0.229 0.220 0.234 1,435,000 323,880 0.2257 0.229 0.220 0.229 0.220 0.234 1,435,000 0.2257 2.23%
2024-10-25 0 0.224 0.219 0.228 0.219 0.226 1,670,000 370,500 0.2219 0.224 0.219 0.228 0.219 0.226 1,670,000 0.2219 0.45%
2024-10-24 0 0.223 0.220 0.224 0.218 0.223 585,000 127,880 0.2186 0.223 0.220 0.224 0.218 0.223 585,000 0.2186 0.90%
2024-10-23 0 0.221 0.219 0.222 0.218 0.223 910,000 198,665 0.2183 0.221 0.219 0.222 0.218 0.223 910,000 0.2183 -2.21%
2024-10-22 0 0.226 0.218 0.226 0.217 0.225 965,000 211,815 0.2195 0.226 0.218 0.226 0.217 0.225 965,000 0.2195 3.20%
2024-10-21 0 0.219 0.218 0.221 0.216 0.219 880,000 191,275 0.2174 0.219 0.218 0.221 0.216 0.219 880,000 0.2174 0.00%
2024-10-18 0 0.219 0.215 0.224 0.215 0.219 405,000 87,120 0.2151 0.219 0.215 0.224 0.215 0.219 405,000 0.2151 -0.90%
2024-10-17 0 0.221 0.221 0.224 0.215 0.220 1,090,000 235,135 0.2157 0.221 0.221 0.224 0.215 0.220 1,090,000 0.2157 1.38%
2024-10-16 0 0.218 0.217 0.218 0.213 0.218 1,025,000 220,425 0.2150 0.218 0.217 0.218 0.213 0.218 1,025,000 0.2150 0.00%
2024-10-15 0 0.218 0.217 0.219 0.215 0.219 1,315,000 282,940 0.2152 0.218 0.217 0.219 0.215 0.219 1,315,000 0.2152 -0.91%
2024-10-14 0 0.220 0.217 0.221 0.215 0.225 715,000 154,320 0.2158 0.220 0.217 0.221 0.215 0.225 715,000 0.2158 -0.45%
2024-10-10 0 0.221 0.213 0.222 0.218 0.226 480,000 106,615 0.2221 0.221 0.213 0.222 0.218 0.226 480,000 0.2221 1.38%
2024-10-09 0 0.218 0.214 0.227 0.210 0.220 330,000 70,365 0.2132 0.218 0.214 0.227 0.210 0.220 330,000 0.2132 -0.91%
2024-10-08 0 0.220 0.216 0.220 0.216 0.227 185,000 40,800 0.2205 0.220 0.216 0.220 0.216 0.227 185,000 0.2205 -3.93%
2024-10-07 0 0.229 0.225 0.230 0.213 0.234 830,000 186,860 0.2251 0.229 0.225 0.230 0.213 0.234 830,000 0.2251 3.62%
2024-10-04 0 0.221 0.213 0.221 0.210 0.224 2,605,000 559,620 0.2148 0.221 0.213 0.221 0.210 0.224 2,605,000 0.2148 1.38%
2024-10-03 0 0.218 0.212 0.219 0.216 0.229 1,290,000 279,780 0.2169 0.218 0.212 0.219 0.216 0.229 1,290,000 0.2169 -2.68%
2024-10-02 0 0.224 0.218 0.225 0.218 0.227 6,325,000 1,397,615 0.2210 0.224 0.218 0.225 0.218 0.227 6,325,000 0.2210 -0.44%
2024-09-30 0 0.225 0.225 0.248 0.225 0.248 4,270,000 987,225 0.2312 0.225 0.225 0.248 0.225 0.248 4,270,000 0.2312 -6.64%
2024-09-27 0 0.241 0.241 0.246 0.241 0.270 1,375,000 344,620 0.2506 0.241 0.241 0.246 0.241 0.270 1,375,000 0.2506 -9.06%
2024-09-26 0 0.265 0.250 0.265 0.240 0.270 1,205,000 301,665 0.2503 0.265 0.250 0.265 0.240 0.270 1,205,000 0.2503 10.42%
2024-09-25 0 0.240 0.228 0.240 0.221 0.255 6,260,000 1,473,120 0.2353 0.240 0.228 0.240 0.221 0.255 6,260,000 0.2353 0.84%
2024-09-24 0 0.238 0.237 0.242 0.235 0.247 4,190,000 998,805 0.2384 0.238 0.237 0.242 0.235 0.247 4,190,000 0.2384 -6.67%
2024-09-23 0 0.255 0.243 0.255 0.245 0.255 505,000 123,775 0.2451 0.255 0.243 0.255 0.245 0.255 505,000 0.2451 0.00%
2024-09-20 0 0.255 0.242 0.255 0.242 0.255 1,940,000 480,705 0.2478 0.255 0.242 0.255 0.242 0.255 1,940,000 0.2478 2.00%
2024-09-19 0 0.250 0.241 0.250 0.245 0.290 2,910,000 729,930 0.2508 0.250 0.241 0.250 0.245 0.290 2,910,000 0.2508 -7.41%
2024-09-17 0 0.270 0.250 0.270 0.250 0.275 625,000 159,200 0.2547 0.270 0.250 0.270 0.250 0.275 625,000 0.2547 5.88%
2024-09-16 0 0.255 0.230 0.265 - - 0 0 - 0.255 0.230 0.265 - - 0 - 0.00%
2024-09-13 0 0.255 0.255 0.260 0.231 0.270 8,255,000 1,976,410 0.2394 0.255 0.255 0.260 0.231 0.270 8,255,000 0.2394 2.41%
2024-09-12 0 0.249 0.240 0.249 0.239 0.300 2,395,000 605,285 0.2527 0.249 0.240 0.249 0.239 0.300 2,395,000 0.2527 -15.59%
2024-09-11 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2024-09-10 0 0.295 0.260 0.295 0.300 0.300 5,000 1,500 0.3000 0.295 0.260 0.295 0.300 0.300 5,000 0.3000 1.72%
2024-09-09 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2024-09-05 0 0.300 0.270 0.300 0.310 0.310 5,000 1,550 0.3100 0.300 0.270 0.300 0.310 0.310 5,000 0.3100 3.45%
2024-09-04 0 0.290 0.270 0.290 0.280 0.315 635,000 180,175 0.2837 0.290 0.270 0.290 0.280 0.315 635,000 0.2837 -3.33%
2024-09-03 0 0.300 0.280 0.300 0.300 0.300 5,000 1,500 0.3000 0.300 0.280 0.300 0.300 0.300 5,000 0.3000 -6.25%
2024-09-02 0 0.320 0.275 0.325 0.285 0.335 540,000 159,175 0.2948 0.320 0.275 0.325 0.285 0.335 540,000 0.2948 -1.54%
2024-08-30 0 0.325 0.260 0.310 0.250 0.340 1,700,000 457,075 0.2689 0.325 0.260 0.310 0.250 0.340 1,700,000 0.2689 30.00%
2024-08-29 0 0.250 0.242 0.250 0.241 0.250 6,680,000 1,631,795 0.2443 0.250 0.242 0.250 0.241 0.250 6,680,000 0.2443 0.81%
2024-08-28 0 0.248 0.243 0.245 0.245 0.255 2,255,000 554,545 0.2459 0.248 0.243 0.245 0.245 0.255 2,255,000 0.2459 -0.80%
2024-08-27 0 0.250 0.241 0.250 0.250 0.255 385,000 96,275 0.2501 0.250 0.241 0.250 0.250 0.255 385,000 0.2501 -1.96%
2024-08-26 0 0.255 0.246 0.255 0.250 0.255 800,000 200,800 0.2510 0.255 0.246 0.255 0.250 0.255 800,000 0.2510 0.00%
2024-08-23 0 0.255 0.246 0.255 0.255 0.255 110,000 28,050 0.2550 0.255 0.246 0.255 0.255 0.255 110,000 0.2550 0.00%
2024-08-22 0 0.255 0.246 0.250 0.250 0.260 910,000 229,775 0.2525 0.255 0.246 0.250 0.250 0.260 910,000 0.2525 -1.92%
2024-08-21 0 0.260 0.250 0.260 0.255 0.260 270,000 69,500 0.2574 0.260 0.250 0.260 0.255 0.260 270,000 0.2574 1.96%
2024-08-20 0 0.255 0.248 0.250 0.255 0.255 10,000 2,550 0.2550 0.255 0.248 0.250 0.255 0.255 10,000 0.2550 2.82%
2024-08-19 0 0.248 0.248 0.250 0.245 0.255 2,720,000 670,675 0.2466 0.248 0.248 0.250 0.245 0.255 2,720,000 0.2466 -2.75%
2024-08-16 0 0.255 0.245 0.255 0.245 0.255 635,000 158,180 0.2491 0.255 0.245 0.255 0.245 0.255 635,000 0.2491 2.00%
2024-08-15 0 0.250 0.245 0.250 0.250 0.265 1,255,000 313,975 0.2502 0.250 0.245 0.250 0.250 0.265 1,255,000 0.2502 -5.66%
2024-08-14 0 0.265 0.250 0.260 0.255 0.265 4,205,000 1,082,900 0.2575 0.265 0.250 0.260 0.255 0.265 4,205,000 0.2575 3.92%
2024-08-13 0 0.255 0.249 0.255 0.249 0.255 820,000 205,625 0.2508 0.255 0.249 0.255 0.249 0.255 820,000 0.2508 0.00%
2024-08-12 0 0.255 0.250 0.255 0.250 0.260 2,215,000 559,800 0.2527 0.255 0.250 0.255 0.250 0.260 2,215,000 0.2527 -5.56%
2024-08-09 0 0.270 0.250 0.270 0.248 0.270 5,150,000 1,304,215 0.2532 0.270 0.250 0.270 0.248 0.270 5,150,000 0.2532 0.00%
2024-08-08 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-08-07 0 0.270 0.255 0.270 0.255 0.270 115,000 30,000 0.2609 0.270 0.255 0.270 0.255 0.270 115,000 0.2609 3.85%
2024-08-06 0 0.260 0.255 0.260 0.255 0.260 2,780,000 714,375 0.2570 0.260 0.255 0.260 0.255 0.260 2,780,000 0.2570 -3.70%
2024-08-05 0 0.270 0.260 0.270 0.255 0.275 3,855,000 1,021,825 0.2651 0.270 0.260 0.270 0.255 0.275 3,855,000 0.2651 1.89%
2024-08-02 0 0.265 0.250 0.265 0.260 0.265 1,365,000 355,925 0.2608 0.265 0.250 0.265 0.260 0.265 1,365,000 0.2608 -1.85%
2024-08-01 0 0.270 0.260 0.265 0.250 0.290 3,250,000 852,800 0.2624 0.270 0.260 0.265 0.250 0.290 3,250,000 0.2624 -3.57%
2024-07-31 0 0.280 0.265 0.280 0.265 0.330 4,920,000 1,358,850 0.2762 0.280 0.265 0.280 0.265 0.330 4,920,000 0.2762 3.70%
2024-07-30 0 0.270 0.255 0.270 0.255 0.270 4,030,000 1,051,100 0.2608 0.270 0.255 0.270 0.255 0.270 4,030,000 0.2608 0.00%
2024-07-29 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-26 0 0.270 0.260 0.270 0.260 0.275 5,895,000 1,535,725 0.2605 0.270 0.260 0.270 0.260 0.275 5,895,000 0.2605 0.00%
2024-07-25 0 0.270 0.260 0.265 0.260 0.270 9,625,000 2,536,100 0.2635 0.270 0.260 0.265 0.260 0.270 9,625,000 0.2635 0.00%
2024-07-24 0 0.270 0.270 0.275 0.260 0.310 15,080,000 4,122,550 0.2734 0.270 0.270 0.275 0.260 0.310 15,080,000 0.2734 -10.00%
2024-07-23 0 0.300 0.285 0.300 0.285 0.320 3,875,000 1,155,575 0.2982 0.300 0.285 0.300 0.285 0.320 3,875,000 0.2982 -4.76%
2024-07-22 0 0.315 0.285 0.315 0.280 0.320 13,710,000 3,977,825 0.2901 0.315 0.285 0.315 0.280 0.320 13,710,000 0.2901 1.61%
2024-07-19 0 0.310 0.285 0.310 0.265 0.330 6,105,000 1,699,475 0.2784 0.310 0.285 0.310 0.265 0.330 6,105,000 0.2784 10.71%
2024-07-18 0 0.280 0.265 0.280 0.270 0.305 5,075,000 1,416,575 0.2791 0.280 0.265 0.280 0.270 0.305 5,075,000 0.2791 0.00%
2024-07-17 0 0.280 0.280 0.285 0.275 0.315 24,010,000 6,724,050 0.2801 0.280 0.280 0.285 0.275 0.315 24,010,000 0.2801 -1.75%
2024-07-16 0 0.285 0.275 0.285 0.280 0.295 8,190,000 2,351,175 0.2871 0.285 0.275 0.285 0.280 0.295 8,190,000 0.2871 -1.72%
2024-07-15 0 0.290 0.280 0.290 0.285 0.290 1,125,000 320,825 0.2852 0.290 0.280 0.290 0.285 0.290 1,125,000 0.2852 1.75%
2024-07-12 0 0.285 0.285 0.290 0.285 0.310 11,590,000 3,417,600 0.2949 0.285 0.285 0.290 0.285 0.310 11,590,000 0.2949 -5.00%
2024-07-11 0 0.300 0.290 0.300 0.290 0.305 8,795,000 2,578,175 0.2931 0.300 0.290 0.300 0.290 0.305 8,795,000 0.2931 0.00%
2024-07-10 0 0.300 0.295 0.300 0.295 0.305 740,000 218,925 0.2958 0.300 0.295 0.300 0.295 0.305 740,000 0.2958 -3.23%
2024-07-09 0 0.310 0.300 0.310 0.300 0.320 19,300,000 5,934,075 0.3075 0.310 0.300 0.310 0.300 0.320 19,300,000 0.3075 -4.62%
2024-07-08 0 0.325 0.310 0.325 0.315 0.335 8,940,000 2,853,425 0.3192 0.325 0.310 0.325 0.315 0.335 8,940,000 0.3192 -2.99%
2024-07-05 0 0.335 0.320 0.335 0.320 0.345 11,080,000 3,670,750 0.3313 0.335 0.320 0.335 0.320 0.345 11,080,000 0.3313 1.52%
2024-07-04 0 0.330 0.310 0.330 0.310 0.330 22,040,000 7,028,800 0.3189 0.330 0.310 0.330 0.310 0.330 22,040,000 0.3189 3.13%
2024-07-03 0 0.320 0.305 0.320 0.305 0.320 11,665,000 3,640,525 0.3121 0.320 0.305 0.320 0.305 0.320 11,665,000 0.3121 4.92%
2024-07-02 0 0.305 0.300 0.305 0.300 0.325 4,415,000 1,367,925 0.3098 0.305 0.300 0.305 0.300 0.325 4,415,000 0.3098 -7.58%
2024-06-28 0 0.330 0.315 0.330 0.300 0.330 5,720,000 1,761,600 0.3080 0.330 0.315 0.330 0.300 0.330 5,720,000 0.3080 0.00%
2024-06-27 0 0.330 0.320 0.330 0.320 0.330 10,415,000 3,379,050 0.3244 0.330 0.320 0.330 0.320 0.330 10,415,000 0.3244 1.54%
2024-06-26 0 0.325 0.325 0.330 0.325 0.365 9,180,000 3,045,575 0.3318 0.325 0.325 0.330 0.325 0.365 9,180,000 0.3318 -7.14%
2024-06-25 0 0.350 0.330 0.350 0.335 0.350 1,220,000 410,950 0.3368 0.350 0.330 0.350 0.335 0.350 1,220,000 0.3368 2.94%
2024-06-24 0 0.340 0.335 0.340 0.335 0.340 215,000 72,325 0.3364 0.340 0.335 0.340 0.335 0.340 215,000 0.3364 0.00%
2024-06-21 0 0.340 0.335 0.340 0.335 0.340 3,985,000 1,335,525 0.3351 0.340 0.335 0.340 0.335 0.340 3,985,000 0.3351 1.49%
2024-06-20 0 0.335 0.330 0.335 0.325 0.335 345,000 112,825 0.3270 0.335 0.330 0.335 0.325 0.335 345,000 0.3270 3.08%
2024-06-19 0 0.325 0.325 0.330 0.325 0.330 30,000 9,850 0.3283 0.325 0.325 0.330 0.325 0.330 30,000 0.3283 0.00%
2024-06-18 0 0.325 0.325 0.330 0.325 0.330 4,620,000 1,513,775 0.3277 0.325 0.325 0.330 0.325 0.330 4,620,000 0.3277 -4.41%
2024-06-17 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2024-06-14 0 0.340 0.330 0.340 0.330 0.340 25,000 8,325 0.3330 0.340 0.330 0.340 0.330 0.340 25,000 0.3330 3.03%
2024-06-13 0 0.330 0.330 0.355 0.330 0.355 6,100,000 2,074,275 0.3400 0.330 0.330 0.355 0.330 0.355 6,100,000 0.3400 0.00%
2024-06-12 0 0.330 0.330 0.335 0.330 0.335 655,000 218,650 0.3338 0.330 0.330 0.335 0.330 0.335 655,000 0.3338 -1.49%
2024-06-11 0 0.335 0.330 0.340 0.335 0.335 595,000 199,550 0.3354 0.335 0.330 0.340 0.335 0.335 595,000 0.3354 0.00%
2024-06-07 0 0.335 0.330 0.335 0.335 0.345 6,245,000 2,116,750 0.3390 0.335 0.330 0.335 0.335 0.345 6,245,000 0.3390 1.52%
2024-06-06 0 0.330 0.330 0.335 0.330 0.335 930,000 306,925 0.3300 0.330 0.330 0.335 0.330 0.335 930,000 0.3300 -2.94%
2024-06-05 0 0.340 0.330 0.335 0.330 0.340 1,185,000 393,300 0.3319 0.340 0.330 0.335 0.330 0.340 1,185,000 0.3319 1.49%
2024-06-04 0 0.335 0.335 0.340 0.335 0.345 10,195,000 3,465,250 0.3399 0.335 0.335 0.340 0.335 0.345 10,195,000 0.3399 -4.29%
2024-06-03 0 0.350 0.340 0.350 0.335 0.350 1,370,000 471,125 0.3439 0.350 0.340 0.350 0.335 0.350 1,370,000 0.3439 1.45%
2024-05-31 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2024-05-30 0 0.345 0.335 0.345 0.330 0.350 9,260,000 3,119,325 0.3369 0.345 0.335 0.345 0.330 0.350 9,260,000 0.3369 2.99%
2024-05-29 0 0.335 0.330 0.335 0.330 0.340 11,950,000 4,000,250 0.3347 0.335 0.330 0.335 0.330 0.340 11,950,000 0.3347 1.52%
2024-05-28 0 0.330 0.325 0.330 0.330 0.360 10,955,000 3,663,725 0.3344 0.330 0.325 0.330 0.330 0.360 10,955,000 0.3344 -10.81%
2024-05-27 0 0.370 0.345 0.370 0.330 0.375 32,475,000 11,288,900 0.3476 0.370 0.345 0.370 0.330 0.375 32,475,000 0.3476 10.45%
2024-05-24 0 0.335 0.335 0.340 0.335 0.345 255,000 86,650 0.3398 0.335 0.335 0.340 0.335 0.345 255,000 0.3398 -1.47%
2024-05-23 0 0.340 0.340 0.350 0.340 0.365 29,500,000 10,326,550 0.3501 0.340 0.340 0.350 0.340 0.365 29,500,000 0.3501 -11.69%
2024-05-22 0 0.385 0.355 0.385 0.325 0.390 9,080,000 3,135,900 0.3454 0.385 0.355 0.385 0.325 0.390 9,080,000 0.3454 14.93%
2024-05-21 0 0.335 0.325 0.335 0.330 0.335 860,000 283,825 0.3300 0.335 0.325 0.335 0.330 0.335 860,000 0.3300 1.52%
2024-05-20 0 0.330 0.330 0.340 0.320 0.335 10,300,000 3,359,375 0.3262 0.330 0.330 0.340 0.320 0.335 10,300,000 0.3262 -1.49%
2024-05-17 0 0.335 0.330 0.335 0.325 0.335 5,655,000 1,853,050 0.3277 0.335 0.330 0.335 0.325 0.335 5,655,000 0.3277 0.00%
2024-05-16 0 0.335 0.335 0.340 0.330 0.370 2,655,000 909,350 0.3425 0.335 0.335 0.340 0.330 0.370 2,655,000 0.3425 -4.29%
2024-05-14 0 0.350 0.335 0.350 0.340 0.350 3,465,000 1,182,225 0.3412 0.350 0.335 0.350 0.340 0.350 3,465,000 0.3412 0.00%
2024-05-13 0 0.350 0.335 0.350 0.340 0.380 6,590,000 2,366,200 0.3591 0.350 0.335 0.350 0.340 0.380 6,590,000 0.3591 2.94%
2024-05-10 0 0.340 0.340 0.355 0.325 0.340 2,855,000 948,800 0.3323 0.340 0.340 0.355 0.325 0.340 2,855,000 0.3323 1.49%
2024-05-09 0 0.335 0.330 0.335 0.330 0.340 2,000,000 666,675 0.3333 0.335 0.330 0.335 0.330 0.340 2,000,000 0.3333 -1.47%
2024-05-08 0 0.340 0.330 0.340 0.335 0.340 5,230,000 1,763,075 0.3371 0.340 0.330 0.340 0.335 0.340 5,230,000 0.3371 -1.45%
2024-05-07 0 0.345 0.335 0.345 0.335 0.355 2,750,000 927,500 0.3373 0.345 0.335 0.345 0.335 0.355 2,750,000 0.3373 0.00%
2024-05-06 0 0.345 0.340 0.345 0.330 0.350 2,845,000 961,400 0.3379 0.345 0.340 0.345 0.330 0.350 2,845,000 0.3379 2.99%
2024-05-03 0 0.335 0.330 0.335 0.330 0.360 4,730,000 1,600,175 0.3383 0.335 0.330 0.335 0.330 0.360 4,730,000 0.3383 -2.90%
2024-05-02 0 0.345 0.330 0.345 0.345 0.350 1,430,000 493,850 0.3453 0.345 0.330 0.345 0.345 0.350 1,430,000 0.3453 0.00%
2024-04-30 0 0.345 0.340 0.345 0.330 0.345 2,585,000 876,550 0.3391 0.345 0.340 0.345 0.330 0.345 2,585,000 0.3391 2.99%
2024-04-29 0 0.335 0.330 0.335 0.330 0.345 7,565,000 2,545,925 0.3365 0.335 0.330 0.335 0.330 0.345 7,565,000 0.3365 1.52%
2024-04-26 0 0.330 0.335 0.340 0.330 0.345 1,360,000 452,100 0.3324 0.330 0.335 0.340 0.330 0.345 1,360,000 0.3324 -1.49%
2024-04-25 0 0.335 0.335 0.340 0.330 0.340 2,250,000 747,150 0.3321 0.335 0.335 0.340 0.330 0.340 2,250,000 0.3321 1.52%
2024-04-24 0 0.330 0.330 0.340 0.330 0.375 12,140,000 4,169,775 0.3435 0.330 0.330 0.340 0.330 0.375 12,140,000 0.3435 -8.33%
2024-04-23 0 0.360 0.350 0.360 0.350 0.395 1,415,000 497,875 0.3519 0.360 0.350 0.360 0.350 0.395 1,415,000 0.3519 -2.70%
2024-04-22 0 0.370 0.355 0.370 0.345 0.380 3,115,000 1,133,625 0.3639 0.370 0.355 0.370 0.345 0.380 3,115,000 0.3639 4.23%
2024-04-19 0 0.355 0.340 0.355 0.340 0.365 12,650,000 4,397,250 0.3476 0.355 0.340 0.355 0.340 0.365 12,650,000 0.3476 4.41%
2024-04-18 0 0.340 0.325 0.340 0.325 0.340 3,870,000 1,284,375 0.3319 0.340 0.325 0.340 0.325 0.340 3,870,000 0.3319 1.49%
2024-04-17 0 0.335 0.330 0.335 0.330 0.335 365,000 121,725 0.3335 0.335 0.330 0.335 0.330 0.335 365,000 0.3335 0.00%
2024-04-16 0 0.335 0.325 0.335 0.330 0.350 12,515,000 4,260,225 0.3404 0.335 0.325 0.335 0.330 0.350 12,515,000 0.3404 0.00%
2024-04-15 0 0.335 0.325 0.335 0.320 0.340 9,095,000 2,949,600 0.3243 0.335 0.325 0.335 0.320 0.340 9,095,000 0.3243 1.52%
2024-04-12 0 0.330 0.330 0.335 0.325 0.335 165,000 54,675 0.3314 0.330 0.330 0.335 0.325 0.335 165,000 0.3314 0.00%
2024-04-11 0 0.330 0.330 0.335 0.325 0.350 20,220,000 6,894,750 0.3410 0.330 0.330 0.335 0.325 0.350 20,220,000 0.3410 -7.04%
2024-04-10 0 0.355 0.335 0.355 0.330 0.355 3,615,000 1,233,900 0.3413 0.355 0.335 0.355 0.330 0.355 3,615,000 0.3413 4.41%
2024-04-09 0 0.340 0.330 0.335 0.325 0.340 725,000 244,200 0.3368 0.340 0.330 0.335 0.325 0.340 725,000 0.3368 3.03%
2024-04-08 0 0.330 0.330 0.335 0.320 0.350 18,380,000 6,148,050 0.3345 0.330 0.330 0.335 0.320 0.350 18,380,000 0.3345 3.13%
2024-04-05 0 0.320 0.320 0.330 0.320 0.330 4,730,000 1,525,675 0.3226 0.320 0.320 0.330 0.320 0.330 4,730,000 0.3226 -4.48%
2024-04-03 0 0.335 0.320 0.330 0.320 0.335 2,290,000 735,625 0.3212 0.335 0.320 0.330 0.320 0.335 2,290,000 0.3212 -1.47%
2024-04-02 0 0.340 0.330 0.340 0.305 0.375 18,325,000 6,319,900 0.3449 0.340 0.330 0.340 0.305 0.375 18,325,000 0.3449 -1.45%
2024-03-28 0 0.345 0.340 0.345 0.335 0.345 6,760,000 2,313,850 0.3423 0.345 0.340 0.345 0.335 0.345 6,760,000 0.3423 0.00%
2024-03-27 0 0.345 0.345 0.350 0.345 0.350 950,000 327,875 0.3451 0.345 0.345 0.350 0.345 0.350 950,000 0.3451 -2.82%
2024-03-26 0 0.355 0.350 0.355 0.350 0.405 20,865,000 7,625,000 0.3654 0.355 0.350 0.355 0.350 0.405 20,865,000 0.3654 -1.39%
2024-03-25 0 0.360 0.360 0.370 0.350 0.405 3,805,000 1,445,200 0.3798 0.360 0.360 0.370 0.350 0.405 3,805,000 0.3798 -4.00%
2024-03-22 0 0.375 0.355 0.375 0.360 0.385 1,280,000 474,050 0.3704 0.375 0.355 0.375 0.360 0.385 1,280,000 0.3704 -5.06%
2024-03-21 0 0.395 0.360 0.400 0.335 0.410 20,365,000 7,210,725 0.3541 0.395 0.360 0.400 0.335 0.410 20,365,000 0.3541 14.49%
2024-03-20 0 0.345 0.345 0.350 0.330 0.365 3,680,000 1,262,075 0.3430 0.345 0.345 0.350 0.330 0.365 3,680,000 0.3430 -2.82%
2024-03-19 0 0.355 0.355 0.370 0.330 0.370 4,000,000 1,371,600 0.3429 0.355 0.355 0.370 0.330 0.370 4,000,000 0.3429 -4.05%
2024-03-18 0 0.370 0.370 0.380 0.360 0.405 11,065,000 4,320,425 0.3905 0.370 0.370 0.380 0.360 0.405 11,065,000 0.3905 -6.33%
2024-03-15 0 0.395 0.385 0.395 0.370 0.415 3,925,000 1,506,050 0.3837 0.395 0.385 0.395 0.370 0.415 3,925,000 0.3837 0.00%
2024-03-14 0 0.395 0.370 0.395 0.370 0.430 3,970,000 1,593,525 0.4014 0.395 0.370 0.395 0.370 0.430 3,970,000 0.4014 1.28%
2024-03-13 0 0.390 0.375 0.390 0.375 0.400 10,710,000 4,098,600 0.3827 0.390 0.375 0.390 0.375 0.400 10,710,000 0.3827 1.30%
2024-03-12 0 0.385 0.380 0.385 0.370 0.415 3,245,000 1,222,100 0.3766 0.385 0.380 0.385 0.370 0.415 3,245,000 0.3766 -2.53%
2024-03-11 0 0.395 0.385 0.420 0.380 0.450 3,385,000 1,366,200 0.4036 0.395 0.385 0.420 0.380 0.450 3,385,000 0.4036 -8.14%
2024-03-08 0 0.430 0.420 0.430 0.330 0.430 15,880,000 6,056,325 0.3814 0.430 0.420 0.430 0.330 0.430 15,880,000 0.3814 28.36%
2024-03-07 0 0.335 0.325 0.335 0.325 0.335 6,100,000 2,025,250 0.3320 0.335 0.325 0.335 0.325 0.335 6,100,000 0.3320 0.00%
2024-03-06 0 0.335 0.330 0.335 0.325 0.335 5,950,000 1,959,325 0.3293 0.335 0.330 0.335 0.325 0.335 5,950,000 0.3293 0.00%
2024-03-05 0 0.335 0.325 0.335 0.325 0.340 11,225,000 3,719,400 0.3313 0.335 0.325 0.335 0.325 0.340 11,225,000 0.3313 -4.29%
2024-03-04 0 0.350 0.345 0.350 0.335 0.355 11,345,000 3,965,275 0.3495 0.350 0.345 0.350 0.335 0.355 11,345,000 0.3495 1.45%
2024-03-01 0 0.345 0.335 0.345 0.335 0.375 13,015,000 4,548,550 0.3495 0.345 0.335 0.345 0.335 0.375 13,015,000 0.3495 -1.43%
2024-02-29 0 0.350 0.345 0.350 0.335 0.350 5,420,000 1,852,925 0.3419 0.350 0.345 0.350 0.335 0.350 5,420,000 0.3419 4.48%
2024-02-28 0 0.335 0.335 0.345 0.330 0.340 11,720,000 3,911,075 0.3337 0.335 0.335 0.345 0.330 0.340 11,720,000 0.3337 -2.90%
2024-02-27 0 0.345 0.335 0.345 0.335 0.375 19,860,000 7,122,325 0.3586 0.345 0.335 0.345 0.335 0.375 19,860,000 0.3586 0.00%
2024-02-26 0 0.345 0.330 0.345 0.315 0.345 8,715,000 2,897,700 0.3325 0.345 0.330 0.345 0.315 0.345 8,715,000 0.3325 7.81%
2024-02-23 0 0.320 0.320 0.340 0.320 0.380 11,910,000 4,156,800 0.3490 0.320 0.320 0.340 0.320 0.380 11,910,000 0.3490 -8.57%
2024-02-22 0 0.350 0.340 0.350 0.320 0.355 13,245,000 4,371,075 0.3300 0.350 0.340 0.350 0.320 0.355 13,245,000 0.3300 9.38%
2024-02-21 0 0.320 0.320 0.330 0.320 0.380 13,325,000 4,559,625 0.3422 0.320 0.320 0.330 0.320 0.380 13,325,000 0.3422 -9.86%
2024-02-20 0 0.355 0.350 0.355 0.345 0.450 5,785,000 2,087,475 0.3608 0.355 0.350 0.355 0.345 0.450 5,785,000 0.3608 -17.44%
2024-02-19 0 0.430 0.420 0.430 0.400 0.430 265,000 107,825 0.4069 0.430 0.420 0.430 0.400 0.430 265,000 0.4069 3.61%
2024-02-16 0 0.415 0.390 0.420 0.375 0.420 2,975,000 1,148,125 0.3859 0.415 0.390 0.420 0.375 0.420 2,975,000 0.3859 -3.49%
2024-02-15 0 0.430 0.400 0.430 0.410 0.490 3,150,000 1,324,100 0.4203 0.430 0.400 0.430 0.410 0.490 3,150,000 0.4203 -4.44%
2024-02-14 0 0.450 0.445 0.450 0.440 0.450 25,000 11,150 0.4460 0.450 0.445 0.450 0.440 0.450 25,000 0.4460 -2.17%
2024-02-09 0 0.460 0.410 0.460 0.420 0.465 305,000 138,475 0.4540 0.460 0.410 0.460 0.420 0.465 305,000 0.4540 0.00%
2024-02-08 0 0.460 0.445 0.460 0.345 0.460 11,130,000 4,277,575 0.3843 0.460 0.445 0.460 0.345 0.460 11,130,000 0.3843 9.52%
2024-02-07 0 0.420 0.420 0.440 0.395 0.465 2,825,000 1,186,475 0.4200 0.420 0.420 0.440 0.395 0.465 2,825,000 0.4200 -6.67%
2024-02-06 0 0.450 0.440 0.460 0.410 0.500 2,915,000 1,299,250 0.4457 0.450 0.440 0.460 0.410 0.500 2,915,000 0.4457 -6.25%
2024-02-05 0 0.480 0.460 0.480 0.480 0.500 15,000 7,400 0.4933 0.480 0.460 0.480 0.480 0.500 15,000 0.4933 -4.00%
2024-02-02 0 0.500 0.490 0.500 0.460 0.510 465,000 220,850 0.4749 0.500 0.490 0.500 0.460 0.510 465,000 0.4749 2.04%
2024-02-01 0 0.490 0.450 0.490 0.375 0.490 3,465,000 1,396,525 0.4030 0.490 0.450 0.490 0.375 0.490 3,465,000 0.4030 1.03%
2024-01-31 0 0.485 0.480 0.485 0.425 0.640 8,310,000 3,938,175 0.4739 0.485 0.480 0.485 0.425 0.640 8,310,000 0.4739 -19.17%
2024-01-30 0 0.600 0.540 0.600 0.480 0.600 1,490,000 767,075 0.5148 0.600 0.540 0.600 0.480 0.600 1,490,000 0.5148 3.45%
2024-01-29 0 0.580 0.570 0.580 0.480 0.580 780,000 399,975 0.5128 0.580 0.570 0.580 0.480 0.580 780,000 0.5128 13.73%
2024-01-26 0 0.510 0.495 0.520 0.400 0.510 1,565,000 698,850 0.4465 0.510 0.495 0.520 0.400 0.510 1,565,000 0.4465 13.33%
2024-01-25 0 0.450 0.430 0.450 0.400 0.470 205,000 85,150 0.4154 0.450 0.430 0.450 0.400 0.470 205,000 0.4154 0.00%
2024-01-24 0 0.450 0.430 0.455 0.335 0.470 685,000 280,525 0.4095 0.450 0.430 0.455 0.335 0.470 685,000 0.4095 2.27%
2024-01-23 0 0.440 0.430 0.440 0.440 0.630 2,310,000 1,164,850 0.5043 0.440 0.430 0.440 0.440 0.630 2,310,000 0.5043 -29.03%
2024-01-22 0 0.620 0.610 0.670 0.620 0.690 175,000 110,600 0.6320 0.620 0.610 0.670 0.620 0.690 175,000 0.6320 -8.82%
2024-01-19 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2024-01-18 0 0.680 0.660 0.680 0.620 0.800 505,000 345,350 0.6839 0.680 0.660 0.680 0.620 0.800 505,000 0.6839 -1.45%
2024-01-17 0 0.690 0.630 0.690 0.590 0.690 1,370,000 867,250 0.6330 0.690 0.630 0.690 0.590 0.690 1,370,000 0.6330 -5.48%
2024-01-16 0 0.730 0.700 0.730 0.710 0.730 55,000 39,150 0.7118 0.730 0.700 0.730 0.710 0.730 55,000 0.7118 -2.67%
2024-01-15 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-01-12 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2024-01-11 0 0.750 0.700 0.750 0.680 0.760 55,000 39,500 0.7182 0.750 0.700 0.750 0.680 0.760 55,000 0.7182 7.14%
2024-01-10 0 0.700 0.670 0.710 0.700 0.700 250,000 175,000 0.7000 0.700 0.670 0.710 0.700 0.700 250,000 0.7000 0.00%
2024-01-09 0 0.700 0.690 0.700 0.690 0.700 170,000 117,350 0.6903 0.700 0.690 0.700 0.690 0.700 170,000 0.6903 -1.41%
2024-01-08 0 0.710 0.680 0.700 0.700 0.710 230,000 161,850 0.7037 0.710 0.680 0.700 0.700 0.710 230,000 0.7037 -4.05%
2024-01-05 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-01-04 0 0.740 0.720 0.740 0.690 0.740 315,000 227,000 0.7206 0.740 0.720 0.740 0.690 0.740 315,000 0.7206 1.37%
2024-01-03 0 0.730 0.710 0.730 0.700 0.730 460,000 326,950 0.7108 0.730 0.710 0.730 0.700 0.730 460,000 0.7108 0.00%
2024-01-02 0 0.730 0.720 0.740 0.720 0.750 375,000 273,150 0.7284 0.730 0.720 0.740 0.720 0.750 375,000 0.7284 -3.95%
2023-12-29 0 0.760 0.750 0.760 0.720 0.850 3,465,000 2,715,200 0.7836 0.760 0.750 0.760 0.720 0.850 3,465,000 0.7836 5.56%
2023-12-28 0 0.720 0.720 0.760 0.720 0.830 1,195,000 914,100 0.7649 0.720 0.720 0.760 0.720 0.830 1,195,000 0.7649 -5.26%
2023-12-27 0 0.760 0.750 0.760 0.760 0.800 380,000 292,800 0.7705 0.760 0.750 0.760 0.760 0.800 380,000 0.7705 -8.43%
2023-12-22 0 0.830 0.750 0.830 0.750 0.850 250,000 197,100 0.7884 0.830 0.750 0.830 0.750 0.850 250,000 0.7884 1.22%
2023-12-21 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2023-12-20 0 0.820 0.750 0.810 0.750 0.820 175,000 135,700 0.7754 0.820 0.750 0.810 0.750 0.820 175,000 0.7754 2.50%
2023-12-19 0 0.800 0.740 0.800 0.800 0.810 15,000 12,100 0.8067 0.800 0.740 0.800 0.800 0.810 15,000 0.8067 -2.44%
2023-12-18 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - -1.20%
2023-12-15 0 0.830 0.750 0.810 0.710 0.830 530,000 405,900 0.7658 0.830 0.750 0.810 0.710 0.830 530,000 0.7658 2.47%
2023-12-14 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - 0.00%
2023-12-13 0 0.810 0.780 0.810 0.770 0.810 245,000 194,400 0.7935 0.810 0.780 0.810 0.770 0.810 245,000 0.7935 0.00%
2023-12-12 0 0.810 0.800 0.830 0.810 0.830 185,000 150,450 0.8132 0.810 0.800 0.830 0.810 0.830 185,000 0.8132 -5.81%
2023-12-11 0 0.860 0.820 0.860 0.810 0.860 335,000 278,800 0.8322 0.860 0.820 0.860 0.810 0.860 335,000 0.8322 -3.37%
2023-12-08 0 0.890 0.860 0.890 0.850 0.900 260,000 224,000 0.8615 0.890 0.860 0.890 0.850 0.900 260,000 0.8615 0.00%
2023-12-07 0 0.890 0.880 0.890 0.890 0.890 15,000 13,350 0.8900 0.890 0.880 0.890 0.890 0.890 15,000 0.8900 1.14%
2023-12-06 0 0.880 0.880 0.900 0.880 0.890 155,000 137,100 0.8845 0.880 0.880 0.900 0.880 0.890 155,000 0.8845 -2.22%
2023-12-05 0 0.900 0.880 0.920 0.880 0.900 865,000 776,400 0.8976 0.900 0.880 0.920 0.880 0.900 865,000 0.8976 0.00%
2023-12-04 0 0.900 0.900 0.930 0.890 0.910 310,000 281,850 0.9092 0.900 0.900 0.930 0.890 0.910 310,000 0.9092 -3.23%
2023-12-01 0 0.930 0.900 0.930 0.910 0.960 565,000 528,500 0.9354 0.930 0.900 0.930 0.910 0.960 565,000 0.9354 -13.08%
2023-11-30 0 1.070 1.050 1.070 0.910 1.070 1,800,000 1,759,200 0.9773 1.070 1.050 1.070 0.910 1.070 1,800,000 0.9773 8.08%
2023-11-29 0 0.990 0.950 1.000 0.980 0.990 555,000 547,250 0.9860 0.990 0.950 1.000 0.980 0.990 555,000 0.9860 -1.00%
2023-11-28 0 1.000 0.950 0.960 0.930 1.000 190,000 179,050 0.9424 1.000 0.950 0.960 0.930 1.000 190,000 0.9424 -1.96%
2023-11-27 0 1.020 1.010 1.020 0.850 1.030 1,135,000 1,062,550 0.9362 1.020 1.010 1.020 0.850 1.030 1,135,000 0.9362 10.87%
2023-11-24 0 0.920 0.880 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.880 0.930 0.920 0.920 10,000 0.9200 0.00%
2023-11-23 0 0.920 0.900 0.920 0.910 0.930 55,000 50,650 0.9209 0.920 0.900 0.920 0.910 0.930 55,000 0.9209 3.37%
2023-11-22 0 0.890 0.890 0.910 0.890 0.890 30,000 26,700 0.8900 0.890 0.890 0.910 0.890 0.890 30,000 0.8900 0.00%
2023-11-21 0 0.890 0.880 0.920 0.880 0.900 240,000 213,500 0.8896 0.890 0.880 0.920 0.880 0.900 240,000 0.8896 -4.30%
2023-11-20 0 0.930 0.910 0.930 0.930 0.930 50,000 46,500 0.9300 0.930 0.910 0.930 0.930 0.930 50,000 0.9300 1.09%
2023-11-17 0 0.920 0.900 0.930 - - 0 0 - 0.920 0.900 0.930 - - 0 - 0.00%
2023-11-16 0 0.920 0.900 0.930 - - 0 0 - 0.920 0.900 0.930 - - 0 - 0.00%
2023-11-15 0 0.920 0.900 0.930 0.900 0.920 50,000 45,400 0.9080 0.920 0.900 0.930 0.900 0.920 50,000 0.9080 0.00%
2023-11-14 0 0.920 0.910 0.920 0.900 0.960 1,155,000 1,058,150 0.9161 0.920 0.910 0.920 0.900 0.960 1,155,000 0.9161 -7.07%
2023-11-13 0 0.990 0.950 1.040 - - 0 0 - 0.990 0.950 1.040 - - 0 - 0.00%
2023-11-10 0 0.990 0.950 1.050 0.990 0.990 5,000 4,950 0.9900 0.990 0.950 1.050 0.990 0.990 5,000 0.9900 4.21%
2023-11-09 0 0.950 0.950 1.030 0.950 0.950 25,000 23,800 0.9520 0.950 0.950 1.030 0.950 0.950 25,000 0.9520 -1.04%
2023-11-08 0 0.960 0.950 0.980 0.950 0.970 155,000 148,550 0.9584 0.960 0.950 0.980 0.950 0.970 155,000 0.9584 -5.88%
2023-11-07 0 1.020 0.970 1.030 - - 1,410,000 1,452,300 1.0300 1.020 0.970 1.030 - - 1,410,000 1.0300 0.00%
2023-11-06 0 1.020 1.000 1.020 1.000 1.060 65,000 65,500 1.0077 1.020 1.000 1.020 1.000 1.060 65,000 1.0077 -1.92%
2023-11-03 0 1.040 0.990 1.040 1.010 1.060 1,425,000 1,443,750 1.0132 1.040 0.990 1.040 1.010 1.060 1,425,000 1.0132 2.97%
2023-11-02 0 1.010 0.970 1.020 0.960 1.070 3,060,000 3,088,350 1.0093 1.010 0.970 1.020 0.960 1.070 3,060,000 1.0093 6.32%
2023-11-01 0 0.950 0.950 0.970 0.950 1.040 2,410,000 2,438,900 1.0120 0.950 0.950 0.970 0.950 1.040 2,410,000 1.0120 -10.38%
2023-10-31 0 1.060 0.980 1.060 0.960 1.060 1,020,000 1,040,550 1.0201 1.060 0.980 1.060 0.960 1.060 1,020,000 1.0201 10.42%
2023-10-30 0 0.960 0.960 1.000 0.960 1.080 4,510,000 4,562,950 1.0117 0.960 0.960 1.000 0.960 1.080 4,510,000 1.0117 -1.03%
2023-10-27 0 0.970 0.930 0.970 0.960 1.000 155,000 153,050 0.9874 0.970 0.930 0.970 0.960 1.000 155,000 0.9874 -2.02%
2023-10-26 0 0.990 0.990 1.000 0.880 0.990 8,040,000 7,526,050 0.9361 0.990 0.990 1.000 0.880 0.990 8,040,000 0.9361 6.45%
2023-10-25 0 0.930 0.860 0.910 0.880 0.930 65,000 58,150 0.8946 0.930 0.860 0.910 0.880 0.930 65,000 0.8946 3.33%
2023-10-24 0 0.900 0.880 0.900 0.880 0.900 525,000 467,500 0.8905 0.900 0.880 0.900 0.880 0.900 525,000 0.8905 0.00%
2023-10-20 0 0.900 0.880 0.900 0.880 0.900 10,000 8,900 0.8900 0.900 0.880 0.900 0.880 0.900 10,000 0.8900 1.12%
2023-10-19 0 0.890 0.890 0.900 0.890 0.920 480,000 434,650 0.9055 0.890 0.890 0.900 0.890 0.920 480,000 0.9055 -2.20%
2023-10-18 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - 0.00%
2023-10-17 0 0.910 0.890 0.910 0.870 0.910 775,000 699,900 0.9031 0.910 0.890 0.910 0.870 0.910 775,000 0.9031 0.00%
2023-10-16 0 0.910 0.900 0.910 0.910 0.950 250,000 231,350 0.9254 0.910 0.900 0.910 0.910 0.950 250,000 0.9254 -1.09%
2023-10-13 0 0.920 0.910 0.920 0.900 0.930 1,480,000 1,359,800 0.9188 0.920 0.910 0.920 0.900 0.930 1,480,000 0.9188 0.00%
2023-10-12 0 0.920 0.910 0.930 0.910 0.930 60,000 54,900 0.9150 0.920 0.910 0.930 0.910 0.930 60,000 0.9150 1.10%
2023-10-11 0 0.910 0.900 0.940 0.900 0.940 375,000 343,900 0.9171 0.910 0.900 0.940 0.900 0.940 375,000 0.9171 -3.19%
2023-10-10 0 0.940 0.920 0.960 - - 0 0 - 0.940 0.920 0.960 - - 0 - 0.00%
2023-10-09 0 0.940 0.920 0.950 0.930 0.940 40,000 37,600 0.9400 0.940 0.920 0.950 0.930 0.940 40,000 0.9400 0.00%
2023-10-06 0 0.940 0.930 0.960 0.940 0.940 10,000 9,400 0.9400 0.940 0.930 0.960 0.940 0.940 10,000 0.9400 0.00%
2023-10-05 0 0.940 0.930 0.940 0.940 0.980 1,400,000 1,338,100 0.9558 0.940 0.930 0.940 0.940 0.980 1,400,000 0.9558 -2.08%
2023-10-04 0 0.960 0.960 0.990 0.960 0.990 470,000 458,150 0.9748 0.960 0.960 0.990 0.960 0.990 470,000 0.9748 -6.80%
2023-10-03 0 1.030 0.970 1.050 1.030 1.080 230,000 239,350 1.0407 1.030 0.970 1.050 1.030 1.080 230,000 1.0407 -9.65%
2023-09-29 0 1.140 1.040 1.140 0.930 1.150 1,540,000 1,572,650 1.0212 1.140 1.040 1.140 0.930 1.150 1,540,000 1.0212 17.53%
2023-09-28 0 0.970 0.930 0.950 0.930 0.970 115,000 108,600 0.9443 0.970 0.930 0.950 0.930 0.970 115,000 0.9443 4.30%
2023-09-27 0 0.930 0.910 0.930 0.930 1.010 1,345,000 1,302,650 0.9685 0.930 0.910 0.930 0.930 1.010 1,345,000 0.9685 -9.71%
2023-09-26 0 1.030 1.030 1.070 1.030 1.140 1,550,000 1,658,050 1.0697 1.030 1.030 1.070 1.030 1.140 1,550,000 1.0697 -8.04%
2023-09-25 0 1.120 1.110 1.170 1.120 1.240 460,000 535,350 1.1638 1.120 1.110 1.170 1.120 1.240 460,000 1.1638 -18.84%
2023-09-22 0 1.380 1.370 1.380 1.000 1.380 2,185,000 2,396,900 1.0970 1.380 1.370 1.380 1.000 1.380 2,185,000 1.0970 21.05%
2023-09-21 0 1.140 1.140 1.150 0.910 1.140 1,945,000 1,874,550 0.9638 1.140 1.140 1.150 0.910 1.140 1,945,000 0.9638 20.00%
2023-09-20 0 0.950 0.920 0.950 0.910 0.950 425,000 392,350 0.9232 0.950 0.920 0.950 0.910 0.950 425,000 0.9232 -5.00%
2023-09-19 0 1.000 0.910 1.000 0.900 1.030 525,000 491,550 0.9363 1.000 0.910 1.000 0.900 1.030 525,000 0.9363 9.89%
2023-09-18 0 0.910 0.910 0.930 0.900 0.940 890,000 812,550 0.9130 0.910 0.910 0.930 0.900 0.940 890,000 0.9130 -8.08%
2023-09-15 0 0.990 0.930 0.980 0.900 1.000 950,000 879,700 0.9260 0.990 0.930 0.980 0.900 1.000 950,000 0.9260 5.32%
2023-09-14 0 0.940 0.940 0.970 0.940 0.970 410,000 387,050 0.9440 0.940 0.940 0.970 0.940 0.970 410,000 0.9440 -2.08%
2023-09-13 0 0.960 0.950 0.960 0.950 1.000 400,000 381,650 0.9541 0.960 0.950 0.960 0.950 1.000 400,000 0.9541 -2.04%
2023-09-12 0 0.980 0.960 0.980 0.950 1.000 225,000 220,000 0.9778 0.980 0.960 0.980 0.950 1.000 225,000 0.9778 3.16%
2023-09-11 0 0.950 0.950 0.960 0.950 1.050 1,250,000 1,219,650 0.9757 0.950 0.950 0.960 0.950 1.050 1,250,000 0.9757 -9.52%
2023-09-07 0 1.050 0.950 1.050 0.940 1.050 725,000 701,000 0.9669 1.050 0.950 1.050 0.940 1.050 725,000 0.9669 3.96%
2023-09-06 0 1.010 0.950 1.010 0.950 1.020 550,000 537,000 0.9764 1.010 0.950 1.010 0.950 1.020 550,000 0.9764 -7.34%
2023-09-05 0 1.090 0.970 1.090 0.950 1.090 130,000 126,750 0.9750 1.090 0.970 1.090 0.950 1.090 130,000 0.9750 5.83%
2023-09-04 0 1.030 1.010 1.070 1.010 1.070 150,000 154,700 1.0313 1.030 1.010 1.070 1.010 1.070 150,000 1.0313 -10.43%
2023-08-31 0 1.150 1.030 1.150 1.010 1.180 130,000 140,250 1.0788 1.150 1.030 1.150 1.010 1.180 130,000 1.0788 10.58%
2023-08-30 0 1.040 0.940 1.040 0.930 1.050 270,000 272,150 1.0080 1.040 0.940 1.040 0.930 1.050 270,000 1.0080 11.83%
2023-08-29 0 0.930 0.860 0.930 0.880 0.960 925,000 864,050 0.9341 0.930 0.860 0.930 0.880 0.960 925,000 0.9341 -10.58%
2023-08-28 0 1.040 0.960 1.040 0.920 1.090 585,000 555,200 0.9491 1.040 0.960 1.040 0.920 1.090 585,000 0.9491 4.00%
2023-08-25 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2023-08-24 0 1.000 0.930 0.990 0.960 1.010 90,000 87,450 0.9717 1.000 0.930 0.990 0.960 1.010 90,000 0.9717 5.26%
2023-08-23 0 0.950 0.930 0.960 0.900 0.970 505,000 468,650 0.9280 0.950 0.930 0.960 0.900 0.970 505,000 0.9280 -7.77%
2023-08-22 0 1.030 0.950 1.020 1.000 1.030 10,000 10,150 1.0150 1.030 0.950 1.020 1.000 1.030 10,000 1.0150 1.98%
2023-08-21 0 1.010 0.980 1.010 0.950 1.010 280,000 275,650 0.9845 1.010 0.980 1.010 0.950 1.010 280,000 0.9845 -2.88%
2023-08-18 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2023-08-17 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2023-08-16 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2023-08-15 0 1.040 1.000 1.040 1.000 1.040 50,000 50,600 1.0120 1.040 1.000 1.040 1.000 1.040 50,000 1.0120 4.00%
2023-08-14 0 1.000 1.000 1.020 1.000 1.020 40,000 40,350 1.0088 1.000 1.000 1.020 1.000 1.020 40,000 1.0088 -1.96%
2023-08-11 0 1.020 1.000 1.040 1.020 1.020 15,000 15,300 1.0200 1.020 1.000 1.040 1.020 1.020 15,000 1.0200 -1.92%
2023-08-10 0 1.040 1.010 1.040 1.010 1.040 110,000 111,350 1.0123 1.040 1.010 1.040 1.010 1.040 110,000 1.0123 0.97%
2023-08-09 0 1.030 1.010 1.030 1.000 1.030 60,000 61,650 1.0275 1.030 1.010 1.030 1.000 1.030 60,000 1.0275 0.00%
2023-08-08 0 1.030 1.020 1.040 1.000 1.080 550,000 564,650 1.0266 1.030 1.020 1.040 1.000 1.080 550,000 1.0266 -2.83%
2023-08-07 0 1.060 1.050 1.090 1.040 1.100 90,000 96,350 1.0706 1.060 1.050 1.090 1.040 1.100 90,000 1.0706 -1.85%
2023-08-04 0 1.080 1.080 1.090 1.080 1.150 1,050,000 1,164,300 1.1089 1.080 1.080 1.090 1.080 1.150 1,050,000 1.1089 -6.09%
2023-08-03 0 1.150 1.120 1.170 - - 0 0 - 1.150 1.120 1.170 - - 0 - 0.00%
2023-08-02 0 1.150 1.110 1.170 1.150 1.150 1,100,000 1,265,000 1.1500 1.150 1.110 1.170 1.150 1.150 1,100,000 1.1500 3.60%
2023-08-01 0 1.110 1.100 1.140 1.110 1.170 890,000 1,033,350 1.1611 1.110 1.100 1.140 1.110 1.170 890,000 1.1611 -5.13%
2023-07-31 0 1.170 1.110 1.170 1.150 1.180 1,525,000 1,778,550 1.1663 1.170 1.110 1.170 1.150 1.180 1,525,000 1.1663 0.86%
2023-07-28 0 1.160 1.110 1.160 1.100 1.160 815,000 928,850 1.1397 1.160 1.110 1.160 1.100 1.160 815,000 1.1397 -3.33%
2023-07-27 0 1.200 1.120 1.200 1.120 1.200 1,510,000 1,708,400 1.1314 1.200 1.120 1.200 1.120 1.200 1,510,000 1.1314 4.35%
2023-07-26 0 1.150 1.120 1.150 1.100 1.150 1,505,000 1,718,100 1.1416 1.150 1.120 1.150 1.100 1.150 1,505,000 1.1416 0.00%
2023-07-25 0 1.150 1.100 1.200 1.140 1.160 1,085,000 1,258,200 1.1596 1.150 1.100 1.200 1.140 1.160 1,085,000 1.1596 0.00%
2023-07-24 0 1.150 1.120 1.150 1.150 1.160 1,330,000 1,529,700 1.1502 1.150 1.120 1.150 1.150 1.160 1,330,000 1.1502 -4.17%
2023-07-21 0 1.200 1.150 1.200 1.200 1.200 510,000 612,000 1.2000 1.200 1.150 1.200 1.200 1.200 510,000 1.2000 1.69%
2023-07-20 0 1.180 1.180 1.190 1.150 1.200 1,180,000 1,384,400 1.1732 1.180 1.180 1.190 1.150 1.200 1,180,000 1.1732 -4.07%
2023-07-19 0 1.230 1.150 1.230 1.140 1.230 965,000 1,129,600 1.1706 1.230 1.150 1.230 1.140 1.230 965,000 1.1706 7.89%
2023-07-18 0 1.140 1.130 1.140 1.120 1.330 820,000 1,031,500 1.2579 1.140 1.130 1.140 1.120 1.330 820,000 1.2579 -18.57%
2023-07-14 0 1.400 1.100 1.400 1.000 1.400 2,090,000 2,380,550 1.1390 1.400 1.100 1.400 1.000 1.400 2,090,000 1.1390 30.84%
2023-07-13 0 1.070 1.040 1.070 1.060 1.070 1,380,000 1,472,100 1.0667 1.070 1.040 1.070 1.060 1.070 1,380,000 1.0667 0.00%
2023-07-12 0 1.070 1.040 1.070 1.070 1.070 570,000 609,900 1.0700 1.070 1.040 1.070 1.070 1.070 570,000 1.0700 0.94%
2023-07-11 0 1.060 1.040 1.070 1.040 1.080 585,000 625,350 1.0690 1.060 1.040 1.070 1.040 1.080 585,000 1.0690 -0.93%
2023-07-10 0 1.070 1.040 1.070 1.040 1.100 1,715,000 1,842,400 1.0743 1.070 1.040 1.070 1.040 1.100 1,715,000 1.0743 2.88%
2023-07-07 0 1.040 1.040 1.060 1.040 1.100 2,690,000 2,893,950 1.0758 1.040 1.040 1.060 1.040 1.100 2,690,000 1.0758 1.96%
2023-07-06 0 1.020 1.020 1.050 1.020 1.160 1,405,000 1,487,750 1.0589 1.020 1.020 1.050 1.020 1.160 1,405,000 1.0589 -11.30%
2023-07-05 0 1.150 1.090 1.140 1.050 1.150 2,665,000 2,894,200 1.0860 1.150 1.090 1.140 1.050 1.150 2,665,000 1.0860 -1.71%
2023-07-04 0 1.170 1.090 1.170 1.050 1.180 1,985,000 2,170,150 1.0933 1.170 1.090 1.170 1.050 1.180 1,985,000 1.0933 0.86%
2023-07-03 0 1.160 1.130 1.150 1.110 1.160 540,000 620,850 1.1497 1.160 1.130 1.150 1.110 1.160 540,000 1.1497 1.75%
2023-06-30 0 1.140 1.100 1.140 1.100 1.140 155,000 174,050 1.1229 1.140 1.100 1.140 1.100 1.140 155,000 1.1229 -5.00%
2023-06-29 0 1.200 1.130 1.200 1.180 1.210 900,000 1,079,250 1.1992 1.200 1.130 1.200 1.180 1.210 900,000 1.1992 -1.64%
2023-06-28 0 1.220 1.120 1.230 1.150 1.220 915,000 1,086,900 1.1879 1.220 1.120 1.230 1.150 1.220 915,000 1.1879 7.96%
2023-06-27 0 1.130 1.110 1.170 1.120 1.180 535,000 629,750 1.1771 1.130 1.110 1.170 1.120 1.180 535,000 1.1771 -4.24%
2023-06-26 0 1.180 1.120 1.190 1.160 1.180 510,000 601,650 1.1797 1.180 1.120 1.190 1.160 1.180 510,000 1.1797 0.85%
2023-06-23 0 1.170 1.120 1.170 1.120 1.170 35,000 40,050 1.1443 1.170 1.120 1.170 1.120 1.170 35,000 1.1443 0.00%
2023-06-21 0 1.170 1.110 1.190 - - 0 0 - 1.170 1.110 1.190 - - 0 - 0.00%
2023-06-20 0 1.170 1.150 1.190 - - 0 0 - 1.170 1.150 1.190 - - 0 - 0.00%
2023-06-19 0 1.170 1.160 1.190 1.170 1.170 90,000 105,100 1.1678 1.170 1.160 1.190 1.170 1.170 90,000 1.1678 0.86%
2023-06-16 0 1.160 1.160 1.210 1.150 1.160 50,000 57,950 1.1590 1.160 1.160 1.210 1.150 1.160 50,000 1.1590 0.87%
2023-06-15 0 1.150 1.150 1.190 1.150 1.250 2,655,000 3,137,050 1.1816 1.150 1.150 1.190 1.150 1.250 2,655,000 1.1816 -10.85%
2023-06-14 0 1.290 1.190 1.230 1.140 1.290 925,000 1,090,700 1.1791 1.290 1.190 1.230 1.140 1.290 925,000 1.1791 4.03%
2023-06-13 0 1.240 1.160 1.220 1.130 1.250 2,020,000 2,382,500 1.1795 1.240 1.160 1.220 1.130 1.250 2,020,000 1.1795 8.77%
2023-06-12 0 1.140 1.140 1.190 1.100 1.240 3,450,000 3,997,350 1.1587 1.140 1.140 1.190 1.100 1.240 3,450,000 1.1587 -12.31%
2023-06-09 0 1.300 1.190 1.300 1.100 1.300 6,010,000 7,195,450 1.1972 1.300 1.190 1.300 1.100 1.300 6,010,000 1.1972 0.00%
2023-06-08 0 1.300 1.140 1.300 1.100 1.300 4,955,000 6,007,850 1.2125 1.300 1.140 1.300 1.100 1.300 4,955,000 1.2125 2.36%
2023-06-07 0 1.270 1.160 1.270 1.190 1.270 3,590,000 4,394,300 1.2240 1.270 1.160 1.270 1.190 1.270 3,590,000 1.2240 4.96%
2023-06-06 0 1.210 1.080 1.210 - - 0 0 - 1.210 1.080 1.210 - - 0 - -0.82%
2023-06-05 0 1.220 1.090 1.210 - - 0 0 - 1.220 1.090 1.210 - - 0 - 0.00%
2023-06-02 0 1.220 1.130 1.190 1.180 1.240 45,000 53,700 1.1933 1.220 1.130 1.190 1.180 1.240 45,000 1.1933 -6.15%
2023-06-01 0 1.300 1.130 1.300 1.150 1.300 145,000 176,850 1.2197 1.300 1.130 1.300 1.150 1.300 145,000 1.2197 0.78%
2023-05-31 0 1.290 1.160 1.290 1.300 1.300 10,000 13,000 1.3000 1.290 1.160 1.290 1.300 1.300 10,000 1.3000 -3.73%
2023-05-30 0 1.340 1.330 1.340 1.090 1.350 210,000 252,600 1.2029 1.340 1.330 1.340 1.090 1.350 210,000 1.2029 -6.94%
2023-05-29 0 1.440 1.350 1.440 0.990 1.450 410,000 502,200 1.2249 1.440 1.350 1.440 0.990 1.450 410,000 1.2249 38.46%
2023-05-25 0 1.040 1.020 1.040 - - 0 0 - 1.040 1.020 1.040 - - 0 - -3.70%
2023-05-24 0 1.080 1.020 1.100 - - 0 0 - 1.080 1.020 1.100 - - 0 - 0.00%
2023-05-23 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2023-05-22 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2023-05-19 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2023-05-18 0 1.080 1.020 1.080 1.050 1.080 40,000 42,650 1.0663 1.080 1.020 1.080 1.050 1.080 40,000 1.0663 2.86%
2023-05-17 0 1.050 0.940 1.050 - - 0 0 - 1.050 0.940 1.050 - - 0 - 0.00%
2023-05-16 0 1.050 0.940 1.050 1.030 1.050 30,000 31,400 1.0467 1.050 0.940 1.050 1.030 1.050 30,000 1.0467 3.96%
2023-05-15 0 1.010 1.000 1.020 1.000 1.030 265,000 268,900 1.0147 1.010 1.000 1.020 1.000 1.030 265,000 1.0147 -4.72%
2023-05-12 0 1.060 1.050 1.060 1.020 1.120 2,080,000 2,192,500 1.0541 1.060 1.050 1.060 1.020 1.120 2,080,000 1.0541 -4.50%
2023-05-11 0 1.110 1.080 1.130 1.080 1.200 1,110,000 1,282,150 1.1551 1.110 1.080 1.130 1.080 1.200 1,110,000 1.1551 -3.48%
2023-05-10 0 1.150 1.060 1.170 - - 0 0 - 1.150 1.060 1.170 - - 0 - 0.00%
2023-05-09 0 1.150 1.090 1.170 - - 0 0 - 1.150 1.090 1.170 - - 0 - 0.00%
2023-05-08 0 1.150 1.100 1.180 - - 0 0 - 1.150 1.100 1.180 - - 0 - 0.00%
2023-05-05 0 1.150 1.130 1.180 1.130 1.150 10,000 11,400 1.1400 1.150 1.130 1.180 1.130 1.150 10,000 1.1400 -7.26%
2023-05-04 0 1.240 1.150 1.240 1.150 1.250 130,000 152,750 1.1750 1.240 1.150 1.240 1.150 1.250 130,000 1.1750 -8.15%
2023-05-03 0 1.350 1.290 1.350 1.260 1.380 70,000 90,200 1.2886 1.350 1.290 1.350 1.260 1.380 70,000 1.2886 5.47%
2023-05-02 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-04-28 0 1.280 1.100 1.280 - - 0 0 - 1.280 1.100 1.280 - - 0 - 0.00%
2023-04-27 0 1.280 1.220 1.300 1.150 1.280 120,000 148,700 1.2392 1.280 1.220 1.300 1.150 1.280 120,000 1.2392 10.34%
2023-04-26 0 1.160 1.060 1.160 1.040 1.180 35,000 39,300 1.1229 1.160 1.060 1.160 1.040 1.180 35,000 1.1229 6.42%
2023-04-25 0 1.090 1.060 1.090 1.090 1.230 215,000 249,450 1.1602 1.090 1.060 1.090 1.090 1.230 215,000 1.1602 -18.05%
2023-04-24 0 1.330 1.320 1.330 1.160 1.390 490,000 654,200 1.3351 1.330 1.320 1.330 1.160 1.390 490,000 1.3351 -3.62%
2023-04-21 0 1.380 1.350 1.380 1.010 1.380 800,000 882,500 1.1031 1.380 1.350 1.380 1.010 1.380 800,000 1.1031 27.78%
2023-04-20 0 1.080 1.050 1.080 1.020 1.110 415,000 438,050 1.0555 1.080 1.050 1.080 1.020 1.110 415,000 1.0555 -3.57%
2023-04-19 0 1.120 1.030 1.130 1.060 1.120 40,000 43,000 1.0750 1.120 1.030 1.130 1.060 1.120 40,000 1.0750 0.00%
2023-04-18 0 1.120 1.020 1.130 - - 0 0 - 1.120 1.020 1.130 - - 0 - 0.00%
2023-04-17 0 1.120 1.030 1.130 - - 0 0 - 1.120 1.030 1.130 - - 0 - 0.00%
2023-04-14 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - -0.88%
2023-04-13 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2023-04-12 0 1.130 1.030 1.130 1.050 1.130 95,000 102,400 1.0779 1.130 1.030 1.130 1.050 1.130 95,000 1.0779 0.89%
2023-04-11 0 1.120 1.030 1.120 1.020 1.130 85,000 92,350 1.0865 1.120 1.030 1.120 1.020 1.130 85,000 1.0865 0.90%
2023-04-06 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2023-04-04 0 1.110 1.020 1.060 1.010 1.110 45,000 47,100 1.0467 1.110 1.020 1.060 1.010 1.110 45,000 1.0467 4.72%
2023-04-03 0 1.060 1.000 1.100 1.060 1.060 5,000 5,300 1.0600 1.060 1.000 1.100 1.060 1.060 5,000 1.0600 -4.50%
2023-03-31 0 1.110 1.060 1.120 - - 0 0 - 1.110 1.060 1.120 - - 0 - 0.00%
2023-03-30 0 1.110 1.060 1.120 - - 0 0 - 1.110 1.060 1.120 - - 0 - 0.00%
2023-03-29 0 1.110 1.060 1.120 - - 0 0 - 1.110 1.060 1.120 - - 0 - -0.89%
2023-03-28 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2023-03-27 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - -0.88%
2023-03-24 0 1.130 1.060 1.140 - - 0 0 - 1.130 1.060 1.140 - - 0 - 0.00%
2023-03-23 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2023-03-22 0 1.130 1.030 1.130 - - 0 0 - 1.130 1.030 1.130 - - 0 - 0.00%
2023-03-21 0 1.130 1.030 1.130 - - 0 0 - 1.130 1.030 1.130 - - 0 - 0.00%
2023-03-20 0 1.130 1.030 1.140 1.060 1.130 15,000 16,300 1.0867 1.130 1.030 1.140 1.060 1.130 15,000 1.0867 -0.88%
2023-03-17 0 1.140 1.050 1.150 - - 0 0 - 1.140 1.050 1.150 - - 0 - 0.00%
2023-03-16 0 1.140 1.030 1.150 1.060 1.140 110,000 117,900 1.0718 1.140 1.030 1.150 1.060 1.140 110,000 1.0718 -1.72%
2023-03-15 0 1.160 1.030 1.160 1.160 1.160 5,000 5,800 1.1600 1.160 1.030 1.160 1.160 1.160 5,000 1.1600 2.65%
2023-03-14 0 1.130 1.020 1.150 1.050 1.130 30,000 32,650 1.0883 1.130 1.020 1.150 1.050 1.130 30,000 1.0883 11.88%
2023-03-13 0 1.010 1.000 1.050 1.000 1.010 20,000 20,050 1.0025 1.010 1.000 1.050 1.000 1.010 20,000 1.0025 -5.61%
2023-03-10 0 1.070 1.000 1.020 0.950 1.140 2,950,000 2,951,750 1.0006 1.070 1.000 1.020 0.950 1.140 2,950,000 1.0006 -0.93%
2023-03-09 0 1.080 1.050 1.150 1.070 1.070 50,000 53,500 1.0700 1.080 1.050 1.150 1.070 1.070 50,000 1.0700 0.00%
2023-03-08 0 1.080 1.070 1.150 1.080 1.080 35,000 37,800 1.0800 1.080 1.070 1.150 1.080 1.080 35,000 1.0800 -0.92%
2023-03-07 0 1.090 1.060 1.150 1.090 1.090 50,000 54,500 1.0900 1.090 1.060 1.150 1.090 1.090 50,000 1.0900 0.93%
2023-03-06 0 1.080 1.080 1.170 1.080 1.080 5,000 5,400 1.0800 1.080 1.080 1.170 1.080 1.080 5,000 1.0800 -7.69%
2023-03-03 0 1.170 1.050 1.180 - - 0 0 - 1.170 1.050 1.180 - - 0 - 0.00%
2023-03-02 0 1.170 1.060 1.170 1.060 1.180 75,000 84,400 1.1253 1.170 1.060 1.170 1.060 1.180 75,000 1.1253 1.74%
2023-03-01 0 1.150 1.050 1.180 - - 0 0 - 1.150 1.050 1.180 - - 0 - 0.00%
2023-02-28 0 1.150 1.050 1.180 - - 0 0 - 1.150 1.050 1.180 - - 0 - 0.00%
2023-02-27 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - -1.71%
2023-02-24 0 1.170 1.050 1.170 - - 0 0 - 1.170 1.050 1.170 - - 0 - 0.00%
2023-02-23 0 1.170 1.050 1.180 - - 0 0 - 1.170 1.050 1.180 - - 0 - 0.00%
2023-02-22 0 1.170 1.050 1.180 - - 0 0 - 1.170 1.050 1.180 - - 0 - 0.00%
2023-02-21 0 1.170 1.050 1.170 - - 0 0 - 1.170 1.050 1.170 - - 0 - 0.00%
2023-02-20 0 1.170 1.050 1.180 - - 0 0 - 1.170 1.050 1.180 - - 0 - 0.00%
2023-02-17 0 1.170 1.050 1.180 - - 0 0 - 1.170 1.050 1.180 - - 0 - 0.00%
2023-02-16 0 1.170 1.050 1.170 - - 0 0 - 1.170 1.050 1.170 - - 0 - 0.00%
2023-02-15 0 1.170 1.080 1.180 - - 0 0 - 1.170 1.080 1.180 - - 0 - 0.00%
2023-02-14 0 1.170 1.080 1.180 - - 0 0 - 1.170 1.080 1.180 - - 0 - 0.00%
2023-02-13 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2023-02-10 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2023-02-09 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2023-02-08 0 1.170 1.050 1.170 - - 0 0 - 1.170 1.050 1.170 - - 0 - 0.00%
2023-02-07 0 1.170 1.050 1.170 - - 0 0 - 1.170 1.050 1.170 - - 0 - 0.00%
2023-02-06 0 1.170 1.100 1.180 - - 0 0 - 1.170 1.100 1.180 - - 0 - 0.00%
2023-02-03 0 1.170 1.090 1.180 - - 0 0 - 1.170 1.090 1.180 - - 0 - 0.00%
2023-02-02 0 1.170 1.170 1.220 1.170 1.180 30,000 35,200 1.1733 1.170 1.170 1.220 1.170 1.180 30,000 1.1733 -7.14%
2023-02-01 0 1.260 1.110 1.260 1.170 1.260 35,000 42,750 1.2214 1.260 1.110 1.260 1.170 1.260 35,000 1.2214 6.78%
2023-01-31 0 1.180 1.100 1.190 - - 0 0 - 1.180 1.100 1.190 - - 0 - 0.00%
2023-01-30 0 1.180 1.130 1.180 - - 0 0 - 1.180 1.130 1.180 - - 0 - 0.00%
2023-01-27 0 1.180 1.080 1.180 - - 0 0 - 1.180 1.080 1.180 - - 0 - 0.00%
2023-01-26 0 1.180 1.140 1.180 1.180 1.200 35,000 41,600 1.1886 1.180 1.140 1.180 1.180 1.200 35,000 1.1886 -1.67%
2023-01-20 0 1.200 1.110 1.200 1.130 1.200 230,000 267,000 1.1609 1.200 1.110 1.200 1.130 1.200 230,000 1.1609 6.19%
2023-01-19 0 1.130 1.090 1.140 - - 0 0 - 1.130 1.090 1.140 - - 0 - -0.88%
2023-01-18 0 1.140 1.090 1.150 1.090 1.140 15,000 16,600 1.1067 1.140 1.090 1.150 1.090 1.140 15,000 1.1067 2.70%
2023-01-17 0 1.110 1.080 1.110 1.110 1.110 50,000 55,500 1.1100 1.110 1.080 1.110 1.110 1.110 50,000 1.1100 -3.48%
2023-01-16 0 1.150 1.150 1.190 1.110 1.110 10,000 11,100 1.1100 1.150 1.150 1.190 1.110 1.110 10,000 1.1100 2.68%
2023-01-13 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - -1.75%
2023-01-12 0 1.140 1.100 1.140 1.060 1.150 80,000 90,500 1.1313 1.140 1.100 1.140 1.060 1.150 80,000 1.1313 5.56%
2023-01-11 0 1.080 1.060 1.080 1.060 1.100 105,000 114,700 1.0924 1.080 1.060 1.080 1.060 1.100 105,000 1.0924 -9.24%
2023-01-10 0 1.190 1.070 1.190 1.150 1.200 45,000 53,400 1.1867 1.190 1.070 1.190 1.150 1.200 45,000 1.1867 3.48%
2023-01-09 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2023-01-06 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2023-01-05 0 1.150 1.070 1.150 1.090 1.160 3,535,000 4,018,850 1.1369 1.150 1.070 1.150 1.090 1.160 3,535,000 1.1369 2.68%
2023-01-04 0 1.120 1.060 1.120 1.120 1.120 30,000 33,600 1.1200 1.120 1.060 1.120 1.120 1.120 30,000 1.1200 -5.08%
2023-01-03 0 1.180 1.080 1.180 1.180 1.180 5,000 5,900 1.1800 1.180 1.080 1.180 1.180 1.180 5,000 1.1800 6.31%
2022-12-30 0 1.110 1.110 1.200 0.940 1.110 205,000 200,750 0.9793 1.110 1.110 1.200 0.940 1.110 205,000 0.9793 7.77%
2022-12-29 0 1.030 0.950 1.050 0.900 1.040 530,000 508,200 0.9589 1.030 0.950 1.050 0.900 1.040 530,000 0.9589 -0.96%
2022-12-28 0 1.040 0.920 1.040 - - 0 0 - 1.040 0.920 1.040 - - 0 - 0.00%
2022-12-23 0 1.040 0.940 1.040 - - 0 0 - 1.040 0.940 1.040 - - 0 - 0.00%
2022-12-22 0 1.040 0.970 1.040 1.000 1.040 95,000 95,700 1.0074 1.040 0.970 1.040 1.000 1.040 95,000 1.0074 0.00%
2022-12-21 0 1.040 1.020 1.060 1.040 1.040 10,000 10,400 1.0400 1.040 1.020 1.060 1.040 1.040 10,000 1.0400 1.96%
2022-12-20 0 1.020 1.020 1.060 1.020 1.130 335,000 347,250 1.0366 1.020 1.020 1.060 1.020 1.130 335,000 1.0366 -3.77%
2022-12-19 0 1.060 1.050 1.100 - - 0 0 - 1.060 1.050 1.100 - - 0 - 0.00%
2022-12-16 0 1.060 1.050 1.090 - - 0 0 - 1.060 1.050 1.090 - - 0 - 0.00%
2022-12-15 0 1.060 1.030 1.060 1.000 1.200 530,000 553,900 1.0451 1.060 1.030 1.060 1.000 1.200 530,000 1.0451 -0.93%
2022-12-14 0 1.070 1.030 1.130 1.000 1.250 395,000 419,850 1.0629 1.070 1.030 1.130 1.000 1.250 395,000 1.0629 -6.96%
2022-12-13 0 1.150 1.050 1.180 1.150 1.150 10,000 11,500 1.1500 1.150 1.050 1.180 1.150 1.150 10,000 1.1500 0.00%
2022-12-12 0 1.150 1.050 1.150 1.010 1.150 30,000 31,900 1.0633 1.150 1.050 1.150 1.010 1.150 30,000 1.0633 -2.54%
2022-12-09 0 1.180 1.180 1.260 - - 0 0 - 1.180 1.180 1.260 - - 0 - 0.00%
2022-12-08 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2022-12-07 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2022-12-06 0 1.180 1.100 1.180 1.190 1.190 10,000 11,900 1.1900 1.180 1.100 1.180 1.190 1.190 10,000 1.1900 7.27%
2022-12-05 0 1.100 1.060 1.190 1.100 1.110 50,000 55,450 1.1090 1.100 1.060 1.190 1.100 1.110 50,000 1.1090 -8.33%
2022-12-02 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 2.56%
2022-12-01 0 1.170 1.170 1.250 1.100 1.100 35,000 38,500 1.1000 1.170 1.170 1.250 1.100 1.100 35,000 1.1000 -2.50%
2022-11-30 0 1.200 1.090 1.200 - - 0 0 - 1.200 1.090 1.200 - - 0 - 0.00%
2022-11-29 0 1.200 1.090 1.210 - - 0 0 - 1.200 1.090 1.210 - - 0 - 0.00%
2022-11-28 0 1.200 1.090 1.200 - - 0 0 - 1.200 1.090 1.200 - - 0 - 0.00%
2022-11-25 0 1.200 1.120 1.200 1.180 1.270 10,000 12,250 1.2250 1.200 1.120 1.200 1.180 1.270 10,000 1.2250 11.11%
2022-11-24 0 1.080 1.110 1.180 1.040 1.190 245,000 275,850 1.1259 1.080 1.110 1.180 1.040 1.190 245,000 1.1259 -0.92%
2022-11-23 0 1.090 1.030 1.110 - - 0 0 - 1.090 1.030 1.110 - - 0 - 0.00%
2022-11-22 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.00%
2022-11-21 0 1.090 1.060 1.090 1.060 1.100 725,000 777,200 1.0720 1.090 1.060 1.090 1.060 1.100 725,000 1.0720 -0.91%
2022-11-18 0 1.100 1.080 1.150 1.070 1.170 545,000 615,150 1.1287 1.100 1.080 1.150 1.070 1.170 545,000 1.1287 -0.90%
2022-11-17 0 1.110 1.110 1.180 1.100 1.180 185,000 216,050 1.1678 1.110 1.110 1.180 1.100 1.180 185,000 1.1678 -5.13%
2022-11-16 0 1.170 1.110 1.170 1.100 1.260 1,025,000 1,226,350 1.1964 1.170 1.110 1.170 1.100 1.260 1,025,000 1.1964 0.00%
2022-11-15 0 1.170 1.170 1.230 1.170 1.340 915,000 1,152,700 1.2598 1.170 1.170 1.230 1.170 1.340 915,000 1.2598 -5.65%
2022-11-14 0 1.240 1.110 1.240 - - 0 0 - 1.240 1.110 1.240 - - 0 - 0.00%
2022-11-11 0 1.240 1.080 1.240 1.080 1.240 35,000 41,000 1.1714 1.240 1.080 1.240 1.080 1.240 35,000 1.1714 3.33%
2022-11-10 0 1.200 1.090 1.220 - - 0 0 - 1.200 1.090 1.220 - - 0 - 0.00%
2022-11-09 0 1.200 1.050 1.200 - - 0 0 - 1.200 1.050 1.200 - - 0 - 0.00%
2022-11-08 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2022-11-07 0 1.200 1.050 1.200 - - 0 0 - 1.200 1.050 1.200 - - 0 - 0.00%
2022-11-04 0 1.200 1.050 1.200 1.110 1.200 580,000 653,850 1.1273 1.200 1.050 1.200 1.110 1.200 580,000 1.1273 4.35%
2022-11-03 0 1.150 1.060 1.170 - - 0 0 - 1.150 1.060 1.170 - - 0 - 0.00%
2022-11-02 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2022-11-01 0 1.150 1.100 1.160 - - 0 0 - 1.150 1.100 1.160 - - 0 - 0.00%
2022-10-31 0 1.150 1.110 1.160 1.060 1.150 115,000 129,700 1.1278 1.150 1.110 1.160 1.060 1.150 115,000 1.1278 -4.17%
2022-10-28 0 1.200 1.100 1.220 - - 0 0 - 1.200 1.100 1.220 - - 0 - 0.00%
2022-10-27 0 1.200 1.110 1.200 1.000 1.210 410,000 445,250 1.0860 1.200 1.110 1.200 1.000 1.210 410,000 1.0860 4.35%
2022-10-26 0 1.150 1.150 1.220 - - 0 0 - 1.150 1.150 1.220 - - 0 - 0.00%
2022-10-25 0 1.150 1.110 1.220 - - 0 0 - 1.150 1.110 1.220 - - 0 - 0.00%
2022-10-24 0 1.150 1.100 1.200 1.150 1.200 20,000 23,250 1.1625 1.150 1.100 1.200 1.150 1.200 20,000 1.1625 -4.96%
2022-10-21 0 1.210 1.200 1.210 1.210 1.210 5,000 6,050 1.2100 1.210 1.200 1.210 1.210 1.210 5,000 1.2100 -2.42%
2022-10-20 0 1.240 1.210 1.250 - - 0 0 - 1.240 1.210 1.250 - - 0 - 0.00%
2022-10-19 0 1.240 1.210 1.270 - - 0 0 - 1.240 1.210 1.270 - - 0 - 0.00%
2022-10-18 0 1.240 1.210 1.270 - - 0 0 - 1.240 1.210 1.270 - - 0 - 0.00%
2022-10-17 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - -1.59%
2022-10-14 0 1.260 1.210 1.280 - - 0 0 - 1.260 1.210 1.280 - - 0 - 0.00%
2022-10-13 0 1.260 1.210 1.280 1.240 1.270 160,000 202,000 1.2625 1.260 1.210 1.280 1.240 1.270 160,000 1.2625 2.44%
2022-10-12 0 1.230 1.200 1.250 1.230 1.230 100,000 123,000 1.2300 1.230 1.200 1.250 1.230 1.230 100,000 1.2300 1.65%
2022-10-11 0 1.210 1.200 1.240 1.210 1.220 90,000 109,000 1.2111 1.210 1.200 1.240 1.210 1.220 90,000 1.2111 -3.20%
2022-10-10 0 1.250 1.220 1.250 1.250 1.250 10,000 12,500 1.2500 1.250 1.220 1.250 1.250 1.250 10,000 1.2500 0.81%
2022-10-07 0 1.240 1.220 1.240 1.210 1.240 250,000 303,400 1.2136 1.240 1.220 1.240 1.210 1.240 250,000 1.2136 -1.59%
2022-10-06 0 1.260 1.240 1.300 - - 0 0 - 1.260 1.240 1.300 - - 0 - 0.00%
2022-10-05 0 1.260 1.250 1.260 1.220 1.280 380,000 469,950 1.2367 1.260 1.250 1.260 1.220 1.280 380,000 1.2367 -1.56%
2022-10-03 0 1.280 1.240 1.310 1.280 1.320 600,000 778,900 1.2982 1.280 1.240 1.310 1.280 1.320 600,000 1.2982 0.00%
2022-09-30 0 1.280 1.270 1.300 1.270 1.340 365,000 474,200 1.2992 1.280 1.270 1.300 1.270 1.340 365,000 1.2992 -7.91%
2022-09-29 0 1.390 1.390 1.400 1.350 1.390 1,200,000 1,661,000 1.3842 1.390 1.390 1.400 1.350 1.390 1,200,000 1.3842 0.72%
2022-09-28 0 1.380 1.340 1.380 - - 0 0 - 1.380 1.340 1.380 - - 0 - -0.72%
2022-09-27 0 1.390 1.330 1.400 1.380 1.390 600,000 833,700 1.3895 1.390 1.330 1.400 1.380 1.390 600,000 1.3895 0.00%
2022-09-26 0 1.390 1.330 1.390 1.310 1.420 1,200,000 1,618,350 1.3486 1.390 1.330 1.390 1.310 1.420 1,200,000 1.3486 6.92%
2022-09-23 0 1.300 1.300 1.310 1.300 1.330 125,000 165,400 1.3232 1.300 1.300 1.310 1.300 1.330 125,000 1.3232 -6.47%
2022-09-22 0 1.390 1.330 1.380 1.290 1.420 3,000,000 4,129,550 1.3765 1.390 1.330 1.380 1.290 1.420 3,000,000 1.3765 7.75%
2022-09-21 0 1.290 1.290 1.340 1.280 1.340 1,710,000 2,260,300 1.3218 1.290 1.290 1.340 1.280 1.340 1,710,000 1.3218 -9.79%
2022-09-20 0 1.430 1.300 1.430 1.310 1.430 1,580,000 2,146,450 1.3585 1.430 1.300 1.430 1.310 1.430 1,580,000 1.3585 0.00%
2022-09-19 0 1.430 1.370 1.430 1.260 1.450 4,970,000 6,683,900 1.3448 1.430 1.370 1.430 1.260 1.450 4,970,000 1.3448 14.40%
2022-09-16 0 1.250 1.210 1.270 1.220 1.330 400,000 491,100 1.2278 1.250 1.210 1.270 1.220 1.330 400,000 1.2278 1.63%
2022-09-15 0 1.230 1.220 1.320 1.230 1.250 110,000 135,400 1.2309 1.230 1.220 1.320 1.230 1.250 110,000 1.2309 -7.52%
2022-09-14 0 1.330 1.330 1.340 1.300 1.330 885,000 1,164,750 1.3161 1.330 1.330 1.340 1.300 1.330 885,000 1.3161 0.00%
2022-09-13 0 1.330 1.320 1.330 1.180 1.330 1,975,000 2,594,100 1.3135 1.330 1.320 1.330 1.180 1.330 1,975,000 1.3135 9.02%
2022-09-09 0 1.220 1.200 1.220 1.190 1.230 325,000 392,300 1.2071 1.220 1.200 1.220 1.190 1.230 325,000 1.2071 -6.15%
2022-09-08 0 1.300 1.230 1.300 1.210 1.350 2,180,000 2,825,550 1.2961 1.300 1.230 1.300 1.210 1.350 2,180,000 1.2961 8.33%
2022-09-07 0 1.200 1.200 1.240 1.200 1.240 205,000 250,250 1.2207 1.200 1.200 1.240 1.200 1.240 205,000 1.2207 -6.98%
2022-09-06 0 1.290 1.330 1.340 1.290 1.370 135,000 181,000 1.3407 1.290 1.330 1.340 1.290 1.370 135,000 1.3407 -1.53%
2022-09-05 0 1.310 1.310 1.320 1.220 1.310 2,555,000 3,258,000 1.2751 1.310 1.310 1.320 1.220 1.310 2,555,000 1.2751 6.50%
2022-09-02 0 1.230 1.200 1.250 1.230 1.230 5,000 6,150 1.2300 1.230 1.200 1.250 1.230 1.230 5,000 1.2300 -4.65%
2022-09-01 0 1.290 1.230 1.290 1.250 1.300 120,000 155,350 1.2946 1.290 1.230 1.290 1.250 1.300 120,000 1.2946 8.40%
2022-08-31 0 1.190 1.180 1.200 1.180 1.190 230,000 273,300 1.1883 1.190 1.180 1.200 1.180 1.190 230,000 1.1883 -0.83%
2022-08-30 0 1.200 1.180 1.210 1.180 1.210 95,000 113,950 1.1995 1.200 1.180 1.210 1.180 1.210 95,000 1.1995 0.00%
2022-08-29 0 1.200 1.200 1.250 1.200 1.250 470,000 574,050 1.2214 1.200 1.200 1.250 1.200 1.250 470,000 1.2214 -5.51%
2022-08-26 0 1.270 1.250 1.320 1.270 1.380 235,000 311,550 1.3257 1.270 1.250 1.320 1.270 1.380 235,000 1.3257 -0.78%
2022-08-25 0 1.280 1.220 1.280 1.210 1.350 1,285,000 1,658,100 1.2904 1.280 1.220 1.280 1.210 1.350 1,285,000 1.2904 4.92%
2022-08-24 0 1.220 1.180 1.220 1.180 1.280 290,000 354,700 1.2231 1.220 1.180 1.220 1.180 1.280 290,000 1.2231 -3.94%
2022-08-23 0 1.270 1.260 1.330 1.220 1.230 10,000 12,250 1.2250 1.270 1.260 1.330 1.220 1.230 10,000 1.2250 -0.78%
2022-08-22 0 1.280 1.220 1.300 - - 0 0 - 1.280 1.220 1.300 - - 0 - 0.00%
2022-08-19 0 1.280 1.260 1.310 - - 0 0 - 1.280 1.260 1.310 - - 0 - 0.00%
2022-08-18 0 1.280 1.250 1.300 1.230 1.310 960,000 1,222,200 1.2731 1.280 1.250 1.300 1.230 1.310 960,000 1.2731 4.07%
2022-08-17 0 1.230 1.230 1.290 1.230 1.340 1,990,000 2,575,700 1.2943 1.230 1.230 1.290 1.230 1.340 1,990,000 1.2943 -5.38%
2022-08-16 0 1.300 1.290 1.300 1.290 1.390 2,525,000 3,371,500 1.3352 1.300 1.290 1.300 1.290 1.390 2,525,000 1.3352 -3.70%
2022-08-15 0 1.350 1.290 1.350 1.310 1.380 455,000 608,750 1.3379 1.350 1.290 1.350 1.310 1.380 455,000 1.3379 -2.88%
2022-08-12 0 1.390 1.390 1.400 1.380 1.400 65,000 90,000 1.3846 1.390 1.390 1.400 1.380 1.400 65,000 1.3846 0.00%
2022-08-11 0 1.390 1.390 1.400 1.310 1.500 1,380,000 1,949,700 1.4128 1.390 1.390 1.400 1.310 1.500 1,380,000 1.4128 12.10%
2022-08-10 0 1.240 1.210 1.290 1.220 1.240 325,000 397,950 1.2245 1.240 1.210 1.290 1.220 1.240 325,000 1.2245 -2.36%
2022-08-09 0 1.270 1.270 1.330 1.270 1.340 550,000 718,400 1.3062 1.270 1.270 1.330 1.270 1.340 550,000 1.3062 -4.51%
2022-08-08 0 1.330 1.330 1.350 1.300 1.340 1,025,000 1,363,300 1.3300 1.330 1.330 1.350 1.300 1.340 1,025,000 1.3300 0.76%
2022-08-05 0 1.320 1.260 1.330 1.270 1.380 2,720,000 3,616,850 1.3297 1.320 1.260 1.330 1.270 1.380 2,720,000 1.3297 -2.94%
2022-08-04 0 1.360 1.310 1.360 1.300 1.380 1,135,000 1,534,250 1.3518 1.360 1.310 1.360 1.300 1.380 1,135,000 1.3518 0.74%
2022-08-03 0 1.350 1.350 1.360 1.150 1.350 1,195,000 1,523,550 1.2749 1.350 1.350 1.360 1.150 1.350 1,195,000 1.2749 14.41%
2022-08-02 0 1.180 1.180 1.200 1.160 1.330 900,000 1,178,200 1.3091 1.180 1.180 1.200 1.160 1.330 900,000 1.3091 -6.35%
2022-08-01 0 1.260 - 1.270 1.260 1.350 1,710,000 2,268,400 1.3265 1.260 - 1.270 1.260 1.350 1,710,000 1.3265 -7.35%
2022-07-29 0 1.360 1.340 1.360 1.280 1.380 2,850,000 3,820,950 1.3407 1.360 1.340 1.360 1.280 1.380 2,850,000 1.3407 3.82%
2022-07-28 0 1.310 1.300 1.310 1.140 1.380 3,000,000 3,887,150 1.2957 1.310 1.300 1.310 1.140 1.380 3,000,000 1.2957 18.02%
2022-07-27 0 1.110 1.100 1.110 1.100 1.130 3,055,000 3,385,850 1.1083 1.110 1.100 1.110 1.100 1.130 3,055,000 1.1083 8.82%
2022-07-26 0 1.020 1.010 1.020 0.890 1.020 4,485,000 4,201,900 0.9369 1.020 1.010 1.020 0.890 1.020 4,485,000 0.9369 12.09%
2022-07-25 0 0.910 0.910 0.920 0.910 0.980 2,490,000 2,351,650 0.9444 0.910 0.910 0.920 0.910 0.980 2,490,000 0.9444 -2.15%
2022-07-22 0 0.930 0.920 0.950 0.920 0.950 1,760,000 1,645,200 0.9348 0.930 0.920 0.950 0.920 0.950 1,760,000 0.9348 2.20%
2022-07-21 0 0.910 0.910 0.930 0.910 0.960 580,000 544,000 0.9379 0.910 0.910 0.930 0.910 0.960 580,000 0.9379 0.00%
2022-07-20 0 0.910 0.910 0.950 0.910 0.930 970,000 895,000 0.9227 0.910 0.910 0.950 0.910 0.930 970,000 0.9227 -9.00%
2022-07-19 0 1.000 0.920 1.010 0.880 1.000 2,265,000 2,066,800 0.9125 1.000 0.920 1.010 0.880 1.000 2,265,000 0.9125 1.01%
2022-07-18 0 0.990 0.930 0.990 0.930 1.040 710,000 693,350 0.9765 0.990 0.930 0.990 0.930 1.040 710,000 0.9765 -4.81%
2022-07-15 0 1.040 0.950 1.040 0.880 1.050 2,240,000 2,135,600 0.9534 1.040 0.950 1.040 0.880 1.050 2,240,000 0.9534 13.04%
2022-07-14 0 0.920 0.910 0.940 0.910 0.960 1,260,000 1,164,850 0.9245 0.920 0.910 0.940 0.910 0.960 1,260,000 0.9245 1.10%
2022-07-13 0 0.910 0.910 0.930 0.910 0.950 1,020,000 950,750 0.9321 0.910 0.910 0.930 0.910 0.950 1,020,000 0.9321 -9.00%
2022-07-12 0 1.000 0.920 1.000 0.910 1.000 1,905,000 1,794,300 0.9419 1.000 0.920 1.000 0.910 1.000 1,905,000 0.9419 5.26%
2022-07-11 0 0.950 0.920 0.950 0.920 1.000 1,580,000 1,528,800 0.9676 0.950 0.920 0.950 0.920 1.000 1,580,000 0.9676 -4.04%
2022-07-08 0 0.990 0.950 0.990 0.950 1.000 805,000 792,700 0.9847 0.990 0.950 0.990 0.950 1.000 805,000 0.9847 -7.48%
2022-07-07 0 1.070 0.950 1.070 0.980 1.070 115,000 113,850 0.9900 1.070 0.950 1.070 0.980 1.070 115,000 0.9900 0.94%
2022-07-06 0 1.060 0.930 1.060 0.900 1.060 550,000 526,600 0.9575 1.060 0.930 1.060 0.900 1.060 550,000 0.9575 15.22%
2022-07-05 0 0.920 0.960 1.020 0.900 1.040 740,000 739,000 0.9986 0.920 0.960 1.020 0.900 1.040 740,000 0.9986 -10.68%
2022-07-04 0 1.030 1.010 1.040 1.000 1.100 1,865,000 1,944,900 1.0428 1.030 1.010 1.040 1.000 1.100 1,865,000 1.0428 0.00%
2022-06-30 0 1.030 0.950 1.040 0.930 1.030 3,075,000 3,063,200 0.9962 1.030 0.950 1.040 0.930 1.030 3,075,000 0.9962 8.42%
2022-06-29 0 0.950 0.930 1.000 0.900 1.200 1,280,000 1,200,250 0.9377 0.950 0.930 1.000 0.900 1.200 1,280,000 0.9377 -6.86%
2022-06-28 0 1.020 0.880 1.030 1.040 1.040 100,000 104,000 1.0400 1.020 0.880 1.030 1.040 1.040 100,000 1.0400 -1.92%
2022-06-27 0 1.040 0.920 1.040 0.830 1.090 660,000 591,400 0.8961 1.040 0.920 1.040 0.830 1.090 660,000 0.8961 22.35%
2022-06-24 0 0.850 0.820 0.850 0.840 0.890 4,885,000 4,180,400 0.8558 0.850 0.820 0.850 0.840 0.890 4,885,000 0.8558 -2.30%
2022-06-23 0 0.870 0.840 0.870 0.850 0.900 830,000 717,100 0.8640 0.870 0.840 0.870 0.850 0.900 830,000 0.8640 -5.43%
2022-06-22 0 0.920 0.890 0.930 0.890 0.960 2,830,000 2,549,800 0.9010 0.920 0.890 0.930 0.890 0.960 2,830,000 0.9010 -5.15%
2022-06-21 0 0.970 0.880 0.970 0.970 0.970 5,000 4,850 0.9700 0.970 0.880 0.970 0.970 0.970 5,000 0.9700 0.00%
2022-06-20 0 0.970 0.960 0.990 0.960 1.120 630,000 653,900 1.0379 0.970 0.960 0.990 0.960 1.120 630,000 1.0379 -4.90%
2022-06-17 0 1.020 1.020 1.090 1.020 1.060 760,000 794,250 1.0451 1.020 1.020 1.090 1.020 1.060 760,000 1.0451 -0.97%
2022-06-16 0 1.030 1.030 1.060 1.030 1.100 795,000 836,850 1.0526 1.030 1.030 1.060 1.030 1.100 795,000 1.0526 -6.36%
2022-06-15 0 1.100 1.050 1.100 1.020 1.180 505,000 546,050 1.0813 1.100 1.050 1.100 1.020 1.180 505,000 1.0813 -5.17%
2022-06-14 0 1.160 1.110 1.160 1.110 1.170 740,000 849,850 1.1484 1.160 1.110 1.160 1.110 1.170 740,000 1.1484 0.00%
2022-06-13 0 1.160 - 1.160 1.060 1.160 770,000 873,400 1.1343 1.160 - 1.160 1.060 1.160 770,000 1.1343 2.65%
2022-06-10 0 1.130 1.110 1.130 1.120 1.130 255,000 287,600 1.1278 1.130 1.110 1.130 1.120 1.130 255,000 1.1278 0.00%
2022-06-09 0 1.130 1.120 1.160 1.130 1.190 500,000 585,800 1.1716 1.130 1.120 1.160 1.130 1.190 500,000 1.1716 -0.88%
2022-06-08 0 1.140 1.120 1.160 1.140 1.190 420,000 489,200 1.1648 1.140 1.120 1.160 1.140 1.190 420,000 1.1648 2.70%
2022-06-07 0 1.110 1.050 1.190 - - 0 0 - 1.110 1.050 1.190 - - 0 - 0.00%
2022-06-06 0 1.110 1.060 1.120 - - 0 0 - 1.110 1.060 1.120 - - 0 - -0.89%
2022-06-02 0 1.120 1.100 1.190 - - 0 0 - 1.120 1.100 1.190 - - 0 - 0.00%
2022-06-01 0 1.120 1.120 1.150 1.120 1.170 135,000 151,800 1.1244 1.120 1.120 1.150 1.120 1.170 135,000 1.1244 0.00%
2022-05-31 0 1.120 1.120 1.130 1.070 1.120 130,000 142,550 1.0965 1.120 1.120 1.130 1.070 1.120 130,000 1.0965 1.82%
2022-05-30 0 1.100 1.060 1.120 1.100 1.120 70,000 78,200 1.1171 1.100 1.060 1.120 1.100 1.120 70,000 1.1171 -2.65%
2022-05-27 0 1.130 1.120 1.130 1.120 1.160 25,000 28,450 1.1380 1.130 1.120 1.130 1.120 1.160 25,000 1.1380 -3.42%
2022-05-26 0 1.170 1.120 1.180 - - 0 0 - 1.170 1.120 1.180 - - 0 - 0.00%
2022-05-25 0 1.170 1.120 1.180 - - 0 0 - 1.170 1.120 1.180 - - 0 - 0.00%
2022-05-24 0 1.170 1.150 1.190 1.150 1.180 800,000 936,950 1.1712 1.170 1.150 1.190 1.150 1.180 800,000 1.1712 0.00%
2022-05-23 0 1.170 1.160 1.170 1.150 1.290 1,650,000 1,961,400 1.1887 1.170 1.160 1.170 1.150 1.290 1,650,000 1.1887 -2.50%
2022-05-20 0 1.200 1.160 1.200 1.110 1.240 1,040,000 1,241,850 1.1941 1.200 1.160 1.200 1.110 1.240 1,040,000 1.1941 0.00%
2022-05-19 0 1.200 1.160 1.200 1.160 1.290 1,350,000 1,592,350 1.1795 1.200 1.160 1.200 1.160 1.290 1,350,000 1.1795 0.00%
2022-05-18 0 1.200 1.170 1.210 1.120 1.200 3,285,000 3,852,400 1.1727 1.200 1.170 1.210 1.120 1.200 3,285,000 1.1727 -0.83%
2022-05-17 0 1.210 1.200 1.220 1.210 1.300 3,145,000 3,875,200 1.2322 1.210 1.200 1.220 1.210 1.300 3,145,000 1.2322 -1.63%
2022-05-16 0 1.230 1.180 1.230 1.190 1.230 920,000 1,119,300 1.2166 1.230 1.180 1.230 1.190 1.230 920,000 1.2166 2.50%
2022-05-13 0 1.200 1.190 1.210 1.200 1.200 70,000 84,000 1.2000 1.200 1.190 1.210 1.200 1.200 70,000 1.2000 -0.83%
2022-05-12 0 1.210 1.190 1.220 1.190 1.210 1,075,000 1,288,100 1.1982 1.210 1.190 1.220 1.190 1.210 1,075,000 1.1982 0.83%
2022-05-11 0 1.200 1.200 1.270 1.200 1.300 3,905,000 4,933,900 1.2635 1.200 1.200 1.270 1.200 1.300 3,905,000 1.2635 0.00%
2022-05-10 0 1.200 1.200 1.240 1.200 1.250 2,095,000 2,588,250 1.2354 1.200 1.200 1.240 1.200 1.250 2,095,000 1.2354 -6.98%
2022-05-06 0 1.290 1.250 1.290 1.250 1.290 530,000 676,250 1.2759 1.290 1.250 1.290 1.250 1.290 530,000 1.2759 -0.77%
2022-05-05 0 1.300 1.270 1.310 1.260 1.300 4,330,000 5,553,100 1.2825 1.300 1.270 1.310 1.260 1.300 4,330,000 1.2825 0.00%
2022-05-04 0 1.300 1.260 1.300 1.300 1.340 3,250,000 4,262,750 1.3116 1.300 1.260 1.300 1.300 1.340 3,250,000 1.3116 1.56%
2022-05-03 0 1.280 1.270 1.350 1.250 1.390 725,000 968,450 1.3358 1.280 1.270 1.350 1.250 1.390 725,000 1.3358 -1.54%
2022-04-29 0 1.300 1.250 1.300 1.270 1.300 1,060,000 1,366,500 1.2892 1.300 1.250 1.300 1.270 1.300 1,060,000 1.2892 0.00%
2022-04-28 0 1.300 1.290 1.310 1.200 1.340 2,485,000 3,205,650 1.2900 1.300 1.290 1.310 1.200 1.340 2,485,000 1.2900 0.00%
2022-04-27 0 1.300 1.290 1.320 1.300 1.340 35,000 46,500 1.3286 1.300 1.290 1.320 1.300 1.340 35,000 1.3286 -2.99%
2022-04-26 0 1.340 1.310 1.360 1.300 1.450 1,125,000 1,520,500 1.3516 1.340 1.310 1.360 1.300 1.450 1,125,000 1.3516 3.08%
2022-04-25 0 1.300 1.280 1.300 1.170 1.490 625,000 819,850 1.3118 1.300 1.280 1.300 1.170 1.490 625,000 1.3118 13.04%
2022-04-22 0 1.150 1.140 1.180 1.150 1.150 1,055,000 1,213,250 1.1500 1.150 1.140 1.180 1.150 1.150 1,055,000 1.1500 0.88%
2022-04-21 0 1.140 1.120 1.150 1.150 1.170 1,025,000 1,193,550 1.1644 1.140 1.120 1.150 1.150 1.170 1,025,000 1.1644 -4.20%
2022-04-20 0 1.190 1.150 1.190 1.150 1.210 1,985,000 2,365,600 1.1917 1.190 1.150 1.190 1.150 1.210 1,985,000 1.1917 1.71%
2022-04-19 0 1.170 1.150 1.200 1.170 1.240 2,510,000 2,988,700 1.1907 1.170 1.150 1.200 1.170 1.240 2,510,000 1.1907 0.00%
2022-04-14 0 1.170 1.170 1.210 1.170 1.220 2,955,000 3,550,300 1.2015 1.170 1.170 1.210 1.170 1.220 2,955,000 1.2015 -2.50%
2022-04-13 0 1.200 1.180 1.230 1.180 1.230 4,490,000 5,369,600 1.1959 1.200 1.180 1.230 1.180 1.230 4,490,000 1.1959 -2.44%
2022-04-12 0 1.230 1.190 1.230 1.190 1.240 1,615,000 1,948,600 1.2066 1.230 1.190 1.230 1.190 1.240 1,615,000 1.2066 2.50%
2022-04-11 0 1.200 1.190 1.210 1.150 1.200 2,035,000 2,376,950 1.1680 1.200 1.190 1.210 1.150 1.200 2,035,000 1.1680 0.84%
2022-04-08 0 1.190 1.150 1.240 1.190 1.370 635,000 792,100 1.2474 1.190 1.150 1.240 1.190 1.370 635,000 1.2474 -4.80%
2022-04-07 0 1.250 1.240 1.300 1.240 1.380 2,560,000 3,287,600 1.2842 1.250 1.240 1.300 1.240 1.380 2,560,000 1.2842 -0.79%
2022-04-06 0 1.260 1.240 1.260 1.260 1.310 685,000 884,550 1.2913 1.260 1.240 1.260 1.260 1.310 685,000 1.2913 -2.33%
2022-04-04 0 1.290 1.280 1.300 1.270 1.310 780,000 1,013,350 1.2992 1.290 1.280 1.300 1.270 1.310 780,000 1.2992 2.38%
2022-04-01 0 1.260 1.250 1.290 1.240 1.290 295,000 375,750 1.2737 1.260 1.250 1.290 1.240 1.290 295,000 1.2737 -0.79%
2022-03-31 0 1.270 1.250 1.350 1.260 1.350 960,000 1,274,850 1.3280 1.270 1.250 1.350 1.260 1.350 960,000 1.3280 -8.63%
2022-03-30 0 1.390 1.320 1.390 1.350 1.480 870,000 1,221,200 1.4037 1.390 1.320 1.390 1.350 1.480 870,000 1.4037 -4.79%
2022-03-29 0 1.460 1.450 1.460 1.410 1.460 95,000 136,850 1.4405 1.460 1.450 1.460 1.410 1.460 95,000 1.4405 2.82%
2022-03-28 0 1.420 1.390 1.440 1.430 1.430 50,000 71,500 1.4300 1.420 1.390 1.440 1.430 1.430 50,000 1.4300 -0.70%
2022-03-25 0 1.430 1.430 1.460 1.410 1.450 35,000 49,700 1.4200 1.430 1.430 1.460 1.410 1.450 35,000 1.4200 0.70%
2022-03-24 0 1.420 1.410 1.430 1.420 1.470 275,000 393,750 1.4318 1.420 1.410 1.430 1.420 1.470 275,000 1.4318 2.16%
2022-03-23 0 1.390 1.370 1.400 1.330 1.390 40,000 54,400 1.3600 1.390 1.370 1.400 1.330 1.390 40,000 1.3600 5.30%
2022-03-22 0 1.320 1.300 1.330 1.290 1.320 155,000 202,800 1.3084 1.320 1.300 1.330 1.290 1.320 155,000 1.3084 0.00%
2022-03-21 0 1.320 1.320 1.370 1.270 1.540 2,790,000 3,712,100 1.3305 1.320 1.320 1.370 1.270 1.540 2,790,000 1.3305 -5.71%
2022-03-18 0 1.400 1.390 1.410 1.410 1.440 265,000 376,650 1.4213 1.400 1.390 1.410 1.410 1.440 265,000 1.4213 -1.41%
2022-03-17 0 1.420 1.410 1.450 1.410 1.550 2,245,000 3,285,050 1.4633 1.420 1.410 1.450 1.410 1.550 2,245,000 1.4633 -2.74%
2022-03-16 0 1.460 1.450 1.460 1.460 1.550 900,000 1,363,600 1.5151 1.460 1.450 1.460 1.460 1.550 900,000 1.5151 2.82%
2022-03-15 0 1.420 1.410 1.450 1.420 1.480 280,000 403,250 1.4402 1.420 1.410 1.450 1.420 1.480 280,000 1.4402 1.43%
2022-03-14 0 1.400 1.390 1.410 1.380 1.470 1,515,000 2,163,400 1.4280 1.400 1.390 1.410 1.380 1.470 1,515,000 1.4280 0.00%
2022-03-11 0 1.400 1.380 1.400 1.390 1.450 1,910,000 2,707,200 1.4174 1.400 1.380 1.400 1.390 1.450 1,910,000 1.4174 -2.78%
2022-03-10 0 1.440 1.430 1.440 1.420 1.540 3,030,000 4,470,300 1.4753 1.440 1.430 1.440 1.420 1.540 3,030,000 1.4753 -1.37%
2022-03-09 0 1.460 1.430 1.460 1.440 1.660 790,000 1,194,550 1.5121 1.460 1.430 1.460 1.440 1.660 790,000 1.5121 2.10%
2022-03-08 0 1.430 1.410 1.430 1.400 1.510 3,050,000 4,377,950 1.4354 1.430 1.410 1.430 1.400 1.510 3,050,000 1.4354 -7.74%
2022-03-07 0 1.550 1.520 1.550 1.500 1.570 1,505,000 2,315,400 1.5385 1.550 1.520 1.550 1.500 1.570 1,505,000 1.5385 -1.27%
2022-03-04 0 1.570 1.520 1.570 1.500 1.570 250,000 380,800 1.5232 1.570 1.520 1.570 1.500 1.570 250,000 1.5232 -3.09%
2022-03-03 0 1.620 1.610 1.620 1.570 1.660 1,800,000 2,915,450 1.6197 1.620 1.610 1.620 1.570 1.660 1,800,000 1.6197 3.18%
2022-03-02 0 1.570 1.500 1.570 1.500 1.580 950,000 1,468,950 1.5463 1.570 1.500 1.570 1.500 1.580 950,000 1.5463 2.61%
2022-03-01 0 1.530 1.490 1.530 1.490 1.590 2,235,000 3,429,350 1.5344 1.530 1.490 1.530 1.490 1.590 2,235,000 1.5344 0.00%
2022-02-28 0 1.530 1.520 1.560 1.510 1.610 690,000 1,050,250 1.5221 1.530 1.520 1.560 1.510 1.610 690,000 1.5221 -5.56%
2022-02-25 0 1.620 1.570 1.620 1.550 1.680 1,895,000 2,996,800 1.5814 1.620 1.570 1.620 1.550 1.680 1,895,000 1.5814 2.53%
2022-02-24 0 1.580 1.570 1.620 1.560 1.700 5,275,000 8,560,450 1.6228 1.580 1.570 1.620 1.560 1.700 5,275,000 1.6228 -4.82%
2022-02-23 0 1.660 1.650 1.680 1.620 1.790 3,270,000 5,548,000 1.6966 1.660 1.650 1.680 1.620 1.790 3,270,000 1.6966 0.00%
2022-02-22 0 1.660 1.650 1.730 1.650 1.770 1,425,000 2,477,900 1.7389 1.660 1.650 1.730 1.650 1.770 1,425,000 1.7389 -2.92%
2022-02-21 0 1.710 1.710 1.730 1.700 1.710 65,000 110,950 1.7069 1.710 1.710 1.730 1.700 1.710 65,000 1.7069 -1.16%
2022-02-18 0 1.730 1.750 1.760 1.730 1.760 610,000 1,066,800 1.7489 1.730 1.750 1.760 1.730 1.760 610,000 1.7489 -1.14%
2022-02-17 0 1.750 1.730 1.770 1.710 1.790 1,015,000 1,793,250 1.7667 1.750 1.730 1.770 1.710 1.790 1,015,000 1.7667 -0.57%
2022-02-16 0 1.760 1.730 1.780 1.710 1.780 1,285,000 2,245,300 1.7473 1.760 1.730 1.780 1.710 1.780 1,285,000 1.7473 -2.22%
2022-02-15 0 1.800 1.770 1.800 1.700 1.800 2,480,000 4,368,650 1.7616 1.800 1.770 1.800 1.700 1.800 2,480,000 1.7616 -2.70%
2022-02-14 0 1.850 1.780 1.850 1.800 1.860 270,000 494,900 1.8330 1.850 1.780 1.850 1.800 1.860 270,000 1.8330 1.65%
2022-02-11 0 1.820 1.810 1.850 1.820 1.820 90,000 163,800 1.8200 1.820 1.810 1.850 1.820 1.820 90,000 1.8200 0.00%
2022-02-10 0 1.820 1.810 1.860 1.810 1.920 1,705,000 3,173,050 1.8610 1.820 1.810 1.860 1.810 1.920 1,705,000 1.8610 -2.67%
2022-02-09 0 1.870 1.860 1.900 1.830 1.950 590,000 1,115,500 1.8907 1.870 1.860 1.900 1.830 1.950 590,000 1.8907 -1.06%
2022-02-08 0 1.890 1.810 1.890 1.660 1.930 1,525,000 2,817,600 1.8476 1.890 1.810 1.890 1.660 1.930 1,525,000 1.8476 6.78%
2022-02-07 0 1.770 1.740 1.770 1.650 1.820 1,305,000 2,290,900 1.7555 1.770 1.740 1.770 1.650 1.820 1,305,000 1.7555 -2.75%
2022-02-04 0 1.820 1.820 1.860 1.820 1.940 635,000 1,192,050 1.8772 1.820 1.820 1.860 1.820 1.940 635,000 1.8772 -3.19%
2022-01-31 0 1.880 1.800 1.850 1.690 1.880 1,495,000 2,681,000 1.7933 1.880 1.800 1.850 1.690 1.880 1,495,000 1.7933 11.24%
2022-01-28 0 1.690 1.670 1.680 1.620 1.690 2,000,000 3,274,150 1.6371 1.690 1.670 1.680 1.620 1.690 2,000,000 1.6371 2.42%
2022-01-27 0 1.650 1.600 1.650 1.610 1.660 1,590,000 2,566,450 1.6141 1.650 1.600 1.650 1.610 1.660 1,590,000 1.6141 -1.79%
2022-01-26 0 1.680 1.650 1.680 - - 0 0 - 1.680 1.650 1.680 - - 0 - 0.00%
2022-01-25 0 1.680 1.640 1.680 1.610 1.680 105,000 171,600 1.6343 1.680 1.640 1.680 1.610 1.680 105,000 1.6343 3.07%
2022-01-24 0 1.630 1.620 1.630 1.630 1.660 90,000 147,600 1.6400 1.630 1.620 1.630 1.630 1.660 90,000 1.6400 -2.40%
2022-01-21 0 1.670 1.610 1.680 - - 60,000 97,200 1.6200 1.670 1.610 1.680 - - 60,000 1.6200 -0.60%
2022-01-20 0 1.680 1.630 1.680 1.670 1.680 10,000 16,750 1.6750 1.680 1.630 1.680 1.670 1.680 10,000 1.6750 0.60%
2022-01-19 0 1.670 1.670 1.690 1.630 1.670 1,615,000 2,635,050 1.6316 1.670 1.670 1.690 1.630 1.670 1,615,000 1.6316 0.60%
2022-01-18 0 1.660 1.660 1.680 1.620 1.690 1,145,000 1,866,700 1.6303 1.660 1.660 1.680 1.620 1.690 1,145,000 1.6303 -1.78%
2022-01-17 0 1.690 1.680 1.690 1.660 1.690 15,000 25,200 1.6800 1.690 1.680 1.690 1.660 1.690 15,000 1.6800 1.81%
2022-01-14 0 1.660 1.660 1.700 1.650 1.700 210,000 348,550 1.6598 1.660 1.660 1.700 1.650 1.700 210,000 1.6598 0.61%
2022-01-13 0 1.650 1.650 1.670 1.650 1.700 720,000 1,213,400 1.6853 1.650 1.650 1.670 1.650 1.700 720,000 1.6853 -1.79%
2022-01-12 0 1.680 1.640 1.710 - - 0 0 - 1.680 1.640 1.710 - - 0 - 0.00%
2022-01-11 0 1.680 1.630 1.680 1.630 1.710 80,000 131,500 1.6438 1.680 1.630 1.680 1.630 1.710 80,000 1.6438 -1.75%
2022-01-10 0 1.710 1.700 1.710 1.650 1.710 185,000 307,000 1.6595 1.710 1.700 1.710 1.650 1.710 185,000 1.6595 1.79%
2022-01-07 0 1.680 1.660 1.700 1.650 1.710 320,000 542,100 1.6941 1.680 1.660 1.700 1.650 1.710 320,000 1.6941 -2.33%
2022-01-06 0 1.720 1.670 1.720 1.660 1.730 185,000 315,700 1.7065 1.720 1.670 1.720 1.660 1.730 185,000 1.7065 3.61%
2022-01-05 0 1.660 1.660 1.670 1.660 1.680 60,000 99,800 1.6633 1.660 1.660 1.670 1.660 1.680 60,000 1.6633 -2.92%
2022-01-04 0 1.710 1.680 1.730 1.600 1.760 1,090,000 1,869,850 1.7155 1.710 1.680 1.730 1.600 1.760 1,090,000 1.7155 1.18%
2022-01-03 0 1.690 1.670 1.690 1.660 1.690 45,000 75,700 1.6822 1.690 1.670 1.690 1.660 1.690 45,000 1.6822 1.81%
2021-12-31 0 1.660 1.650 1.670 1.660 1.670 110,000 182,700 1.6609 1.660 1.650 1.670 1.660 1.670 110,000 1.6609 -1.19%
2021-12-30 0 1.680 1.670 1.680 1.620 1.750 560,000 914,700 1.6334 1.680 1.670 1.680 1.620 1.750 560,000 1.6334 4.35%
2021-12-29 0 1.610 1.600 1.650 1.600 1.610 220,000 353,500 1.6068 1.610 1.600 1.650 1.600 1.610 220,000 1.6068 0.62%
2021-12-28 0 1.600 1.550 1.600 - - 510,000 816,050 1.6001 1.600 1.550 1.600 - - 510,000 1.6001 -0.62%
2021-12-24 0 1.610 1.470 1.610 1.610 1.610 20,000 32,200 1.6100 1.610 1.470 1.610 1.610 1.610 20,000 1.6100 -0.62%
2021-12-23 0 1.620 1.510 1.630 1.480 1.630 70,000 106,450 1.5207 1.620 1.510 1.630 1.480 1.630 70,000 1.5207 -1.22%
2021-12-22 0 1.640 1.600 1.640 - - 505,000 827,150 1.6379 1.640 1.600 1.640 - - 505,000 1.6379 -1.20%
2021-12-21 0 1.660 1.640 1.660 1.660 1.670 25,000 41,650 1.6660 1.660 1.640 1.660 1.660 1.670 25,000 1.6660 3.11%
2021-12-20 0 1.610 1.460 1.610 1.620 1.630 20,000 32,550 1.6275 1.610 1.460 1.610 1.620 1.630 20,000 1.6275 -1.23%
2021-12-17 0 1.630 1.470 1.640 1.630 1.640 565,000 921,450 1.6309 1.630 1.470 1.640 1.630 1.640 565,000 1.6309 -0.61%
2021-12-16 0 1.640 1.600 1.640 - - 0 0 - 1.640 1.600 1.640 - - 0 - 0.00%
2021-12-15 0 1.640 1.590 1.640 1.600 1.660 35,000 57,400 1.6400 1.640 1.590 1.640 1.600 1.660 35,000 1.6400 0.61%
2021-12-14 0 1.630 1.560 1.640 1.600 1.650 510,000 839,750 1.6466 1.630 1.560 1.640 1.600 1.650 510,000 1.6466 2.52%
2021-12-13 0 1.590 1.460 1.600 1.560 1.600 30,000 47,600 1.5867 1.590 1.460 1.600 1.560 1.600 30,000 1.5867 5.30%
2021-12-10 0 1.510 1.510 1.520 1.460 1.520 55,000 82,450 1.4991 1.510 1.510 1.520 1.460 1.520 55,000 1.4991 -0.66%
2021-12-09 0 1.520 1.460 1.520 1.500 1.520 470,000 709,650 1.5099 1.520 1.460 1.520 1.500 1.520 470,000 1.5099 0.66%
2021-12-08 0 1.510 1.460 1.520 1.480 1.520 50,000 74,250 1.4850 1.510 1.460 1.520 1.480 1.520 50,000 1.4850 2.03%
2021-12-07 0 1.480 1.480 1.520 1.480 1.510 85,000 127,300 1.4976 1.480 1.480 1.520 1.480 1.510 85,000 1.4976 -1.33%
2021-12-06 0 1.500 1.480 1.500 1.490 1.540 520,000 782,500 1.5048 1.500 1.480 1.500 1.490 1.540 520,000 1.5048 0.67%
2021-12-03 0 1.490 1.480 1.490 1.490 1.490 110,000 163,900 1.4900 1.490 1.480 1.490 1.490 1.490 110,000 1.4900 0.68%
2021-12-02 0 1.480 1.480 1.540 1.480 1.530 1,080,000 1,648,800 1.5267 1.480 1.480 1.540 1.480 1.530 1,080,000 1.5267 -3.90%
2021-12-01 0 1.540 1.460 1.540 1.460 1.540 1,255,000 1,896,350 1.5110 1.540 1.460 1.540 1.460 1.540 1,255,000 1.5110 3.36%
2021-11-30 0 1.490 - 1.500 1.490 1.550 555,000 836,350 1.5069 1.490 - 1.500 1.490 1.550 555,000 1.5069 -6.29%
2021-11-29 0 1.590 1.590 1.600 1.590 1.590 130,000 206,450 1.5881 1.590 1.590 1.600 1.590 1.590 130,000 1.5881 -2.45%
2021-11-26 0 1.630 1.620 1.660 1.600 1.700 770,000 1,279,900 1.6622 1.630 1.620 1.660 1.600 1.700 770,000 1.6622 1.24%
2021-11-25 0 1.610 1.600 1.650 1.600 1.610 215,000 344,100 1.6005 1.610 1.600 1.650 1.600 1.610 215,000 1.6005 0.00%
2021-11-24 0 1.610 1.600 1.610 1.600 1.610 145,000 232,750 1.6052 1.610 1.600 1.610 1.600 1.610 145,000 1.6052 -3.01%
2021-11-23 0 1.660 1.630 1.660 1.600 1.720 620,000 1,033,800 1.6674 1.660 1.630 1.660 1.600 1.720 620,000 1.6674 0.00%
2021-11-22 0 1.660 1.660 1.670 1.600 1.660 590,000 964,200 1.6342 1.660 1.660 1.670 1.600 1.660 590,000 1.6342 1.84%
2021-11-19 0 1.630 1.620 1.640 1.590 1.650 725,000 1,174,300 1.6197 1.630 1.620 1.640 1.590 1.650 725,000 1.6197 0.00%
2021-11-18 0 1.630 1.630 1.680 1.630 1.700 560,000 947,700 1.6923 1.630 1.630 1.680 1.630 1.700 560,000 1.6923 -1.21%
2021-11-17 0 1.650 1.640 1.690 1.650 1.700 560,000 926,800 1.6550 1.650 1.640 1.690 1.650 1.700 560,000 1.6550 -1.20%
2021-11-16 0 1.670 1.630 1.670 1.640 1.740 870,000 1,450,050 1.6667 1.670 1.630 1.670 1.640 1.740 870,000 1.6667 0.00%
2021-11-15 0 1.670 1.650 1.680 1.660 1.770 715,000 1,221,100 1.7078 1.670 1.650 1.680 1.660 1.770 715,000 1.7078 -2.91%
2021-11-12 0 1.720 1.680 1.720 1.670 1.790 830,000 1,419,900 1.7107 1.720 1.680 1.720 1.670 1.790 830,000 1.7107 3.61%
2021-11-11 0 1.660 1.610 1.700 1.660 1.680 335,000 558,800 1.6681 1.660 1.610 1.700 1.660 1.680 335,000 1.6681 0.00%
2021-11-10 0 1.660 1.660 1.700 1.660 1.700 390,000 656,200 1.6826 1.660 1.660 1.700 1.660 1.700 390,000 1.6826 -1.78%
2021-11-09 0 1.690 1.660 1.700 1.660 1.710 340,000 572,000 1.6824 1.690 1.660 1.700 1.660 1.710 340,000 1.6824 1.81%
2021-11-08 0 1.660 1.610 1.660 1.620 1.720 1,335,000 2,214,350 1.6587 1.660 1.610 1.660 1.620 1.720 1,335,000 1.6587 0.61%
2021-11-05 0 1.650 1.630 1.710 1.650 1.690 455,000 758,850 1.6678 1.650 1.630 1.710 1.650 1.690 455,000 1.6678 -3.51%
2021-11-04 0 1.710 1.670 1.710 1.670 1.750 605,000 1,029,250 1.7012 1.710 1.670 1.710 1.670 1.750 605,000 1.7012 1.18%
2021-11-03 0 1.690 1.680 1.710 1.690 1.830 375,000 641,350 1.7103 1.690 1.680 1.710 1.690 1.830 375,000 1.7103 -0.59%
2021-11-02 0 1.700 1.690 1.740 1.700 1.800 475,000 819,050 1.7243 1.700 1.690 1.740 1.700 1.800 475,000 1.7243 -2.30%
2021-11-01 0 1.740 1.730 1.740 1.700 1.770 465,000 799,850 1.7201 1.740 1.730 1.740 1.700 1.770 465,000 1.7201 0.00%
2021-10-29 0 1.740 1.700 1.740 1.620 1.740 195,000 323,600 1.6595 1.740 1.700 1.740 1.620 1.740 195,000 1.6595 3.57%
2021-10-28 0 1.680 1.630 1.680 1.600 1.710 705,000 1,182,100 1.6767 1.680 1.630 1.680 1.600 1.710 705,000 1.6767 -1.18%
2021-10-27 0 1.700 1.700 1.710 1.700 1.700 65,000 110,500 1.7000 1.700 1.700 1.710 1.700 1.700 65,000 1.7000 -0.58%
2021-10-26 0 1.710 1.690 1.720 1.690 1.730 50,000 85,600 1.7120 1.710 1.690 1.720 1.690 1.730 50,000 1.7120 1.18%
2021-10-25 0 1.690 1.680 1.720 1.650 1.730 865,000 1,476,600 1.7071 1.690 1.680 1.720 1.650 1.730 865,000 1.7071 2.42%
2021-10-22 0 1.650 1.650 1.670 1.610 1.700 675,000 1,113,550 1.6497 1.650 1.650 1.670 1.610 1.700 675,000 1.6497 0.61%
2021-10-21 0 1.640 1.630 1.650 1.600 1.650 420,000 683,900 1.6283 1.640 1.630 1.650 1.600 1.650 420,000 1.6283 0.61%
2021-10-20 0 1.630 1.600 1.650 1.600 1.680 1,260,000 2,098,300 1.6653 1.630 1.600 1.650 1.600 1.680 1,260,000 1.6653 -1.81%
2021-10-19 0 1.660 1.690 1.700 1.660 1.680 155,000 259,250 1.6726 1.660 1.690 1.700 1.660 1.680 155,000 1.6726 -1.78%
2021-10-18 0 1.690 1.690 1.700 1.670 1.700 170,000 286,650 1.6862 1.690 1.690 1.700 1.670 1.700 170,000 1.6862 1.20%
2021-10-15 0 1.670 1.650 1.670 1.670 1.710 740,000 1,263,500 1.7074 1.670 1.650 1.670 1.670 1.710 740,000 1.7074 -3.47%
2021-10-12 0 1.730 1.730 1.740 1.600 1.730 1,370,000 2,341,300 1.7090 1.730 1.730 1.740 1.600 1.730 1,370,000 1.7090 6.79%
2021-10-11 0 1.620 1.600 1.630 1.600 1.650 235,000 380,400 1.6187 1.620 1.600 1.630 1.600 1.650 235,000 1.6187 -1.82%
2021-10-08 0 1.650 1.640 1.650 1.630 1.650 385,000 633,650 1.6458 1.650 1.640 1.650 1.630 1.650 385,000 1.6458 0.00%
2021-10-07 0 1.650 1.630 1.690 1.600 1.730 1,150,000 1,955,300 1.7003 1.650 1.630 1.690 1.600 1.730 1,150,000 1.7003 3.12%
2021-10-06 0 1.600 1.600 1.620 1.600 1.650 760,000 1,220,550 1.6060 1.600 1.600 1.620 1.600 1.650 760,000 1.6060 -4.19%
2021-10-05 0 1.670 1.660 1.680 1.670 1.690 100,000 167,900 1.6790 1.670 1.660 1.680 1.670 1.690 100,000 1.6790 -0.60%
2021-10-04 0 1.680 1.680 1.690 1.680 1.740 840,000 1,419,400 1.6898 1.680 1.680 1.690 1.680 1.740 840,000 1.6898 -1.18%
2021-09-30 0 1.700 1.650 1.700 1.600 1.700 410,000 666,400 1.6254 1.700 1.650 1.700 1.600 1.700 410,000 1.6254 6.25%
2021-09-29 0 1.600 1.570 1.600 1.570 1.640 3,720,000 5,998,000 1.6124 1.600 1.570 1.600 1.570 1.640 3,720,000 1.6124 -1.84%
2021-09-28 0 1.630 1.620 1.640 1.620 1.680 940,000 1,561,900 1.6616 1.630 1.620 1.640 1.620 1.680 940,000 1.6616 -1.21%
2021-09-27 0 1.650 1.650 1.680 1.650 1.690 600,000 995,700 1.6595 1.650 1.650 1.680 1.650 1.690 600,000 1.6595 -6.25%
2021-09-24 0 1.760 1.760 1.790 1.750 1.800 1,020,027 1,816,148 1.7805 1.760 1.760 1.790 1.750 1.800 1,020,027 1.7805 -1.68%
2021-09-23 0 1.790 1.790 1.810 1.660 1.810 1,820,000 3,198,800 1.7576 1.790 1.790 1.810 1.660 1.810 1,820,000 1.7576 5.92%
2021-09-21 0 1.690 1.690 1.710 1.530 1.770 1,700,000 2,908,100 1.7106 1.690 1.690 1.710 1.530 1.770 1,700,000 1.7106 -3.43%
2021-09-20 0 1.750 1.720 1.750 1.630 1.780 2,750,000 4,712,200 1.7135 1.750 1.720 1.750 1.630 1.780 2,750,000 1.7135 8.70%
2021-09-17 0 1.610 1.600 1.620 1.500 1.640 7,530,000 11,827,500 1.5707 1.610 1.600 1.620 1.500 1.640 7,530,000 1.5707 9.52%
2021-09-16 0 1.470 1.450 1.480 1.440 1.480 250,000 365,400 1.4616 1.470 1.450 1.480 1.440 1.480 250,000 1.4616 0.00%
2021-09-15 0 1.470 1.460 1.480 1.420 1.480 1,120,000 1,639,200 1.4636 1.470 1.460 1.480 1.420 1.480 1,120,000 1.4636 4.26%
2021-09-14 0 1.410 1.400 1.410 1.410 1.420 100,000 141,700 1.4170 1.410 1.400 1.410 1.410 1.420 100,000 1.4170 0.00%
2021-09-13 0 1.410 1.400 1.420 1.400 1.450 970,000 1,378,600 1.4212 1.410 1.400 1.420 1.400 1.450 970,000 1.4212 0.00%
2021-09-10 0 1.410 1.400 1.420 1.400 1.460 2,150,000 3,079,400 1.4323 1.410 1.400 1.420 1.400 1.460 2,150,000 1.4323 -1.40%
2021-09-09 0 1.430 1.430 1.450 1.400 1.490 960,000 1,385,300 1.4430 1.430 1.430 1.450 1.400 1.490 960,000 1.4430 -3.38%
2021-09-08 0 1.480 1.460 1.480 1.390 1.520 2,800,000 4,096,600 1.4631 1.480 1.460 1.480 1.390 1.520 2,800,000 1.4631 5.71%
2021-09-07 0 1.400 1.390 1.400 1.300 1.420 3,880,000 5,336,400 1.3754 1.400 1.390 1.400 1.300 1.420 3,880,000 1.3754 7.69%
2021-09-06 0 1.300 1.300 1.310 1.270 1.320 2,780,000 3,598,400 1.2944 1.300 1.300 1.310 1.270 1.320 2,780,000 1.2944 3.17%
2021-09-03 0 1.260 1.220 1.260 1.220 1.260 1,000,000 1,242,100 1.2421 1.260 1.220 1.260 1.220 1.260 1,000,000 1.2421 0.80%
2021-09-02 0 1.250 1.220 1.250 1.220 1.290 2,240,000 2,781,600 1.2418 1.250 1.220 1.250 1.220 1.290 2,240,000 1.2418 -1.57%
2021-09-01 0 1.270 1.250 1.270 1.240 1.290 2,910,000 3,667,400 1.2603 1.270 1.250 1.270 1.240 1.290 2,910,000 1.2603 -0.78%
2021-08-31 0 1.280 1.240 1.280 1.180 1.300 2,710,000 3,380,400 1.2474 1.280 1.240 1.280 1.180 1.300 2,710,000 1.2474 6.67%
2021-08-30 0 1.200 1.190 1.230 1.200 1.230 350,000 426,100 1.2174 1.200 1.190 1.230 1.200 1.230 350,000 1.2174 -1.64%
2021-08-27 0 1.220 1.200 1.220 1.100 1.220 880,000 1,055,000 1.1989 1.220 1.200 1.220 1.100 1.220 880,000 1.1989 -0.81%
2021-08-26 0 1.230 1.220 1.230 1.150 1.230 330,000 394,400 1.1952 1.230 1.220 1.230 1.150 1.230 330,000 1.1952 4.24%
2021-08-25 0 1.180 1.160 1.200 1.180 1.210 270,000 324,300 1.2011 1.180 1.160 1.200 1.180 1.210 270,000 1.2011 -0.84%
2021-08-24 0 1.190 1.190 1.210 1.190 1.240 820,000 986,300 1.2028 1.190 1.190 1.210 1.190 1.240 820,000 1.2028 1.71%
2021-08-23 0 1.170 1.150 1.220 1.170 1.230 90,000 110,000 1.2222 1.170 1.150 1.220 1.170 1.230 90,000 1.2222 -2.50%
2021-08-20 0 1.200 1.150 1.200 1.140 1.220 200,000 232,600 1.1630 1.200 1.150 1.200 1.140 1.220 200,000 1.1630 1.69%
2021-08-19 0 1.180 1.170 1.220 1.180 1.250 1,360,000 1,629,700 1.1983 1.180 1.170 1.220 1.180 1.250 1,360,000 1.1983 -5.60%
2021-08-18 0 1.250 1.210 1.250 1.210 1.250 270,000 333,300 1.2344 1.250 1.210 1.250 1.210 1.250 270,000 1.2344 7.76%
2021-08-17 0 1.160 1.160 1.200 1.150 1.220 2,300,000 2,727,400 1.1858 1.160 1.160 1.200 1.150 1.220 2,300,000 1.1858 -2.52%
2021-08-16 0 1.190 1.170 1.190 1.180 1.190 1,230,000 1,452,900 1.1812 1.190 1.170 1.190 1.180 1.190 1,230,000 1.1812 -3.25%
2021-08-13 0 1.230 1.200 1.230 1.210 1.240 1,120,000 1,373,900 1.2267 1.230 1.200 1.230 1.210 1.240 1,120,000 1.2267 -1.60%
2021-08-12 0 1.250 1.210 1.250 1.230 1.260 1,050,000 1,293,000 1.2314 1.250 1.210 1.250 1.230 1.260 1,050,000 1.2314 0.81%
2021-08-11 0 1.240 1.210 1.240 1.210 1.280 1,310,000 1,607,100 1.2268 1.240 1.210 1.240 1.210 1.280 1,310,000 1.2268 1.64%
2021-08-10 0 1.220 1.210 1.220 1.200 1.240 1,440,000 1,735,300 1.2051 1.220 1.210 1.220 1.200 1.240 1,440,000 1.2051 -2.40%
2021-08-09 0 1.250 1.230 1.250 1.220 1.270 1,270,000 1,574,900 1.2401 1.250 1.230 1.250 1.220 1.270 1,270,000 1.2401 0.00%
2021-08-06 0 1.250 1.230 1.250 1.180 1.250 1,850,000 2,276,600 1.2306 1.250 1.230 1.250 1.180 1.250 1,850,000 1.2306 8.70%
2021-08-05 0 1.150 1.150 1.160 1.120 1.160 1,900,000 2,188,400 1.1518 1.150 1.150 1.160 1.120 1.160 1,900,000 1.1518 0.88%
2021-08-04 0 1.140 1.140 1.150 1.120 1.180 1,360,000 1,562,800 1.1491 1.140 1.140 1.150 1.120 1.180 1,360,000 1.1491 -3.39%
2021-08-03 0 1.180 1.130 1.190 1.110 1.170 2,734,000 3,119,720 1.1411 1.180 1.130 1.190 1.110 1.170 2,734,000 1.1411 1.72%
2021-08-02 0 1.160 1.150 1.190 1.160 1.200 1,680,000 1,990,700 1.1849 1.160 1.150 1.190 1.160 1.200 1,680,000 1.1849 -0.85%
2021-07-30 0 1.170 1.170 1.210 1.170 1.250 2,860,000 3,417,000 1.1948 1.170 1.170 1.210 1.170 1.250 2,860,000 1.1948 -5.65%
2021-07-29 0 1.240 1.220 1.250 1.220 1.250 5,606,000 6,867,020 1.2249 1.240 1.220 1.250 1.220 1.250 5,606,000 1.2249 2.48%
2021-07-28 0 1.210 1.210 1.250 1.210 1.270 3,200,000 3,960,300 1.2376 1.210 1.210 1.250 1.210 1.270 3,200,000 1.2376 -2.42%
2021-07-27 0 1.240 1.170 1.240 1.100 1.280 2,400,000 2,769,900 1.1541 1.240 1.170 1.240 1.100 1.280 2,400,000 1.1541 8.77%
2021-07-26 0 1.140 1.140 1.170 1.120 1.200 2,450,000 2,848,400 1.1626 1.140 1.140 1.170 1.120 1.200 2,450,000 1.1626 1.79%
2021-07-23 0 1.120 1.130 1.150 1.120 1.190 650,000 760,200 1.1695 1.120 1.130 1.150 1.120 1.190 650,000 1.1695 -3.45%
2021-07-22 0 1.160 1.150 1.160 1.150 1.210 1,360,000 1,617,200 1.1891 1.160 1.150 1.160 1.150 1.210 1,360,000 1.1891 2.65%
2021-07-21 0 1.130 1.130 1.140 1.120 1.200 2,170,000 2,527,200 1.1646 1.130 1.130 1.140 1.120 1.200 2,170,000 1.1646 0.00%
2021-07-20 0 1.130 1.130 1.170 1.130 1.190 2,750,000 3,183,800 1.1577 1.130 1.130 1.170 1.130 1.190 2,750,000 1.1577 -4.24%
2021-07-19 0 1.180 1.180 1.220 1.150 1.250 3,100,000 3,740,800 1.2067 1.180 1.180 1.220 1.150 1.250 3,100,000 1.2067 -7.81%
2021-07-16 0 1.280 1.210 1.280 1.180 1.310 4,250,000 5,287,400 1.2441 1.280 1.210 1.280 1.180 1.310 4,250,000 1.2441 -1.54%
2021-07-15 0 1.300 1.200 1.300 1.110 1.300 4,580,000 5,339,800 1.1659 1.300 1.200 1.300 1.110 1.300 4,580,000 1.1659 8.33%
2021-07-14 0 1.200 1.160 1.210 1.130 1.230 3,460,000 4,020,900 1.1621 1.200 1.160 1.210 1.130 1.230 3,460,000 1.1621 0.84%
2021-07-13 0 1.190 1.170 1.210 1.160 1.260 3,430,000 4,088,700 1.1920 1.190 1.170 1.210 1.160 1.260 3,430,000 1.1920 0.00%
2021-07-12 0 1.190 1.180 1.230 1.170 1.220 10,790,000 13,036,500 1.2082 1.190 1.180 1.230 1.170 1.220 10,790,000 1.2082 -3.25%
2021-07-09 0 1.230 1.230 1.240 1.160 1.330 3,330,000 4,172,800 1.2531 1.230 1.230 1.240 1.160 1.330 3,330,000 1.2531 -2.38%
2021-07-08 0 1.260 1.250 1.310 1.260 1.340 65,630,000 82,190,700 1.2523 1.260 1.250 1.310 1.260 1.340 65,630,000 1.2523 -3.08%
2021-07-07 0 1.300 1.200 1.300 1.300 1.380 2,341,000 3,126,270 1.3354 1.300 1.200 1.300 1.300 1.380 2,341,000 1.3354 -5.11%
2021-07-06 0 1.370 1.300 1.370 1.370 1.380 810,000 1,112,900 1.3740 1.370 1.300 1.370 1.370 1.380 810,000 1.3740 -0.72%
2021-07-05 0 1.380 1.300 1.380 1.300 1.380 420,000 556,700 1.3255 1.380 1.300 1.380 1.300 1.380 420,000 1.3255 0.73%
2021-07-02 0 1.370 1.350 1.380 1.320 1.480 810,000 1,139,500 1.4068 1.370 1.350 1.380 1.320 1.480 810,000 1.4068 -5.52%
2021-06-30 0 1.450 1.430 1.450 1.410 1.500 1,320,000 1,899,600 1.4391 1.450 1.430 1.450 1.410 1.500 1,320,000 1.4391 5.07%
2021-06-29 0 1.380 1.360 1.380 1.350 1.400 750,000 1,031,600 1.3755 1.380 1.360 1.380 1.350 1.400 750,000 1.3755 2.22%
2021-06-28 0 1.350 1.300 1.350 1.200 1.350 400,000 516,000 1.2900 1.350 1.300 1.350 1.200 1.350 400,000 1.2900 11.57%
2021-06-25 0 1.210 1.200 1.260 1.190 1.280 4,110,000 4,989,700 1.2140 1.210 1.200 1.260 1.190 1.280 4,110,000 1.2140 -4.72%
2021-06-24 0 1.270 1.250 1.270 1.000 1.360 10,490,000 13,072,600 1.2462 1.270 1.250 1.270 1.000 1.360 10,490,000 1.2462 35.11%
2021-06-23 0 0.940 0.940 0.990 0.540 1.410 18,590,000 18,601,000 1.0006 0.940 0.940 0.990 0.540 1.410 18,590,000 1.0006 -32.86%
2021-06-22 0 1.400 1.370 1.400 1.340 1.460 3,300,000 4,591,600 1.3914 1.400 1.370 1.400 1.340 1.460 3,300,000 1.3914 -1.41%
2021-06-21 0 1.420 1.400 1.440 1.400 1.450 3,380,000 4,834,100 1.4302 1.420 1.400 1.440 1.400 1.450 3,380,000 1.4302 0.00%
2021-06-18 0 1.420 1.420 1.470 1.420 1.480 10,160,000 14,795,100 1.4562 1.420 1.420 1.470 1.420 1.480 10,160,000 1.4562 -2.07%
2021-06-17 0 1.450 1.440 1.450 1.320 1.450 3,010,000 4,135,700 1.3740 1.450 1.440 1.450 1.320 1.450 3,010,000 1.3740 9.85%
2021-06-16 0 1.320 1.300 1.330 1.280 1.320 610,000 797,900 1.3080 1.320 1.300 1.330 1.280 1.320 610,000 1.3080 3.13%
2021-06-15 0 1.280 1.260 1.300 1.240 1.300 1,230,000 1,574,000 1.2797 1.280 1.260 1.300 1.240 1.300 1,230,000 1.2797 -1.54%
2021-06-11 0 1.300 1.290 1.300 1.240 1.300 2,430,000 3,097,500 1.2747 1.300 1.290 1.300 1.240 1.300 2,430,000 1.2747 4.84%
2021-06-10 0 1.240 1.220 1.240 1.180 1.240 1,750,000 2,106,100 1.2035 1.240 1.220 1.240 1.180 1.240 1,750,000 1.2035 5.08%
2021-06-09 0 1.180 1.170 1.190 1.120 1.180 230,000 264,400 1.1496 1.180 1.170 1.190 1.120 1.180 230,000 1.1496 2.61%
2021-06-08 0 1.150 1.130 1.160 1.130 1.180 1,030,000 1,190,800 1.1561 1.150 1.130 1.160 1.130 1.180 1,030,000 1.1561 -1.71%
2021-06-07 0 1.170 1.130 1.180 1.060 1.180 1,210,000 1,355,700 1.1204 1.170 1.130 1.180 1.060 1.180 1,210,000 1.1204 -2.50%
2021-06-04 0 1.200 1.180 1.200 1.120 1.200 1,110,000 1,309,100 1.1794 1.200 1.180 1.200 1.120 1.200 1,110,000 1.1794 8.11%
2021-06-03 0 1.110 1.100 1.120 1.090 1.120 430,000 476,300 1.1077 1.110 1.100 1.120 1.090 1.120 430,000 1.1077 -0.89%
2021-06-02 0 1.120 1.120 1.130 1.090 1.130 1,780,000 1,975,700 1.1099 1.120 1.120 1.130 1.090 1.130 1,780,000 1.1099 4.67%
2021-06-01 0 1.070 1.070 1.080 1.010 1.070 1,010,000 1,048,200 1.0378 1.070 1.070 1.080 1.010 1.070 1,010,000 1.0378 5.94%
2021-05-31 0 1.010 1.010 1.030 0.990 1.030 2,180,000 2,202,300 1.0102 1.010 1.010 1.030 0.990 1.030 2,180,000 1.0102 -0.98%
2021-05-28 0 1.020 1.010 1.020 0.980 1.020 480,000 479,500 0.9990 1.020 1.010 1.020 0.980 1.020 480,000 0.9990 0.99%
2021-05-27 0 1.010 1.000 1.010 0.990 1.010 650,000 651,400 1.0022 1.010 1.000 1.010 0.990 1.010 650,000 1.0022 -1.94%
2021-05-26 0 1.030 0.990 1.040 0.960 1.030 1,600,000 1,596,500 0.9978 1.030 0.990 1.040 0.960 1.030 1,600,000 0.9978 7.29%
2021-05-25 0 0.960 0.960 0.980 0.960 0.980 900,000 876,000 0.9733 0.960 0.960 0.980 0.960 0.980 900,000 0.9733 -2.04%
2021-05-24 0 0.980 0.950 0.990 0.950 0.980 150,000 143,900 0.9593 0.980 0.950 0.990 0.950 0.980 150,000 0.9593 2.08%
2021-05-21 0 0.960 0.960 0.970 0.930 0.970 360,000 338,800 0.9411 0.960 0.960 0.970 0.930 0.970 360,000 0.9411 -2.04%
2021-05-20 0 0.980 0.980 0.990 0.950 0.980 680,000 657,400 0.9668 0.980 0.980 0.990 0.950 0.980 680,000 0.9668 -1.01%
2021-05-18 0 0.990 0.960 0.990 0.960 0.990 550,000 531,600 0.9665 0.990 0.960 0.990 0.960 0.990 550,000 0.9665 5.32%
2021-05-17 0 0.940 0.930 0.950 0.930 1.010 1,280,000 1,228,400 0.9597 0.940 0.930 0.950 0.930 1.010 1,280,000 0.9597 -4.08%
2021-05-14 0 0.980 0.980 0.990 0.900 1.000 3,490,000 3,362,800 0.9636 0.980 0.980 0.990 0.900 1.000 3,490,000 0.9636 10.11%
2021-05-13 0 0.890 0.880 0.890 0.820 0.930 1,520,000 1,305,700 0.8590 0.890 0.880 0.890 0.820 0.930 1,520,000 0.8590 4.71%
2021-05-12 0 0.850 0.850 0.890 0.750 0.850 1,810,000 1,469,100 0.8117 0.850 0.850 0.890 0.750 0.850 1,810,000 0.8117 8.97%
2021-05-11 0 0.780 0.750 0.790 0.670 0.800 1,910,000 1,449,700 0.7590 0.780 0.750 0.790 0.670 0.800 1,910,000 0.7590 9.86%
2021-05-10 0 0.710 0.700 0.720 0.710 0.750 560,000 404,600 0.7225 0.710 0.700 0.720 0.710 0.750 560,000 0.7225 -2.74%
2021-05-07 0 0.730 0.700 0.740 0.680 0.730 200,000 143,500 0.7175 0.730 0.700 0.740 0.680 0.730 200,000 0.7175 0.00%
2021-05-06 0 0.730 0.730 0.740 0.730 0.750 110,000 81,100 0.7373 0.730 0.730 0.740 0.730 0.750 110,000 0.7373 -2.67%
2021-05-05 0 0.750 0.730 0.750 0.750 0.750 10,000 7,500 0.7500 0.750 0.730 0.750 0.750 0.750 10,000 0.7500 0.00%
2021-05-04 0 0.750 0.750 0.770 0.750 0.760 150,000 112,700 0.7513 0.750 0.750 0.770 0.750 0.760 150,000 0.7513 0.00%
2021-05-03 0 0.750 0.740 0.770 0.670 0.750 810,000 566,700 0.6996 0.750 0.740 0.770 0.670 0.750 810,000 0.6996 1.35%
2021-04-30 0 0.740 0.740 0.750 0.740 0.760 1,210,000 904,200 0.7473 0.740 0.740 0.750 0.740 0.760 1,210,000 0.7473 -3.90%
2021-04-29 0 0.770 0.760 0.770 0.750 0.790 440,000 339,900 0.7725 0.770 0.760 0.770 0.750 0.790 440,000 0.7725 0.00%
2021-04-28 0 0.770 0.760 0.770 0.750 0.790 890,000 695,000 0.7809 0.770 0.760 0.770 0.750 0.790 890,000 0.7809 -3.75%
2021-04-27 0 0.800 0.780 0.800 0.780 0.800 210,000 167,500 0.7976 0.800 0.780 0.800 0.780 0.800 210,000 0.7976 -1.23%
2021-04-26 0 0.810 0.800 0.810 0.790 0.800 200,000 160,100 0.8005 0.810 0.800 0.810 0.790 0.800 200,000 0.8005 1.25%
2021-04-23 0 0.800 0.780 0.800 0.780 0.810 200,000 159,500 0.7975 0.800 0.780 0.800 0.780 0.810 200,000 0.7975 -1.23%
2021-04-22 0 0.810 0.790 0.810 0.800 0.810 350,000 280,400 0.8011 0.810 0.790 0.810 0.800 0.810 350,000 0.8011 1.25%
2021-04-21 0 0.800 0.780 0.800 0.750 0.830 1,330,000 1,063,200 0.7994 0.800 0.780 0.800 0.750 0.830 1,330,000 0.7994 3.90%
2021-04-20 0 0.770 0.750 0.770 0.730 0.830 1,220,000 928,500 0.7611 0.770 0.750 0.770 0.730 0.830 1,220,000 0.7611 5.48%
2021-04-19 0 0.730 0.720 0.730 0.700 0.730 620,000 440,100 0.7098 0.730 0.720 0.730 0.700 0.730 620,000 0.7098 0.00%
2021-04-16 0 0.730 0.720 0.740 0.720 0.750 570,000 417,200 0.7319 0.730 0.720 0.740 0.720 0.750 570,000 0.7319 -1.35%
2021-04-15 0 0.740 0.730 0.750 0.700 0.790 2,100,000 1,545,900 0.7361 0.740 0.730 0.750 0.700 0.790 2,100,000 0.7361 5.71%
2021-04-14 0 0.700 0.700 0.710 0.700 0.700 210,000 147,100 0.7005 0.700 0.700 0.710 0.700 0.700 210,000 0.7005 -1.41%
2021-04-13 0 0.710 0.700 0.720 0.700 0.710 120,000 85,100 0.7092 0.710 0.700 0.720 0.700 0.710 120,000 0.7092 1.43%
2021-04-12 0 0.700 0.700 0.710 0.680 0.700 480,000 335,400 0.6988 0.700 0.700 0.710 0.680 0.700 480,000 0.6988 0.00%
2021-04-09 0 0.700 0.700 0.710 0.670 0.720 820,000 569,000 0.6939 0.700 0.700 0.710 0.670 0.720 820,000 0.6939 -1.41%
2021-04-08 0 0.710 0.700 0.710 0.670 0.720 1,390,000 969,500 0.6975 0.710 0.700 0.710 0.670 0.720 1,390,000 0.6975 2.90%
2021-04-07 0 0.690 0.680 0.700 0.670 0.700 500,000 345,200 0.6904 0.690 0.680 0.700 0.670 0.700 500,000 0.6904 -1.43%
2021-04-01 0 0.700 0.700 0.720 0.660 0.710 220,000 150,200 0.6827 0.700 0.700 0.720 0.660 0.710 220,000 0.6827 -1.41%
2021-03-31 0 0.710 0.710 0.730 0.710 0.740 260,000 188,000 0.7231 0.710 0.710 0.730 0.710 0.740 260,000 0.7231 -4.05%
2021-03-30 0 0.740 0.730 0.740 0.610 0.750 3,210,000 2,228,500 0.6942 0.740 0.730 0.740 0.610 0.750 3,210,000 0.6942 8.82%
2021-03-29 0 0.680 0.660 0.680 0.660 0.680 320,000 215,300 0.6728 0.680 0.660 0.680 0.660 0.680 320,000 0.6728 4.62%
2021-03-26 0 0.650 0.650 0.670 0.650 0.660 410,000 266,600 0.6502 0.650 0.650 0.670 0.650 0.660 410,000 0.6502 -1.52%
2021-03-25 0 0.660 0.660 0.680 0.660 0.670 90,000 60,200 0.6689 0.660 0.660 0.680 0.660 0.670 90,000 0.6689 0.00%
2021-03-24 0 0.660 0.660 0.670 0.610 0.660 1,530,000 972,700 0.6358 0.660 0.660 0.670 0.610 0.660 1,530,000 0.6358 1.54%
2021-03-23 0 0.650 0.650 0.660 0.600 0.670 2,570,000 1,634,600 0.6360 0.650 0.650 0.660 0.600 0.670 2,570,000 0.6360 -1.52%
2021-03-22 0 0.660 0.650 0.670 0.650 0.690 2,790,000 1,864,200 0.6682 0.660 0.650 0.670 0.650 0.690 2,790,000 0.6682 -2.94%
2021-03-19 0 0.680 0.670 0.690 0.650 0.700 1,860,000 1,271,000 0.6833 0.680 0.670 0.690 0.650 0.700 1,860,000 0.6833 0.00%
2021-03-18 0 0.680 0.690 0.700 0.670 0.730 3,868,500 2,681,610 0.6932 0.680 0.690 0.700 0.670 0.730 3,868,500 0.6932 -1.45%
2021-03-17 0 0.690 0.690 0.700 0.630 0.740 4,310,000 2,897,500 0.6723 0.690 0.690 0.700 0.630 0.740 4,310,000 0.6723 9.52%
2021-03-16 0 0.630 0.630 0.640 0.630 0.650 960,000 610,200 0.6356 0.630 0.630 0.640 0.630 0.650 960,000 0.6356 0.00%
2021-03-15 0 0.630 0.620 0.640 0.610 0.670 1,980,000 1,258,000 0.6354 0.630 0.620 0.640 0.610 0.670 1,980,000 0.6354 3.28%
2021-03-12 0 0.610 0.600 0.620 0.600 0.650 1,490,000 915,800 0.6146 0.610 0.600 0.620 0.600 0.650 1,490,000 0.6146 -3.17%
2021-03-11 0 0.630 0.620 0.630 0.580 0.680 11,280,000 7,196,400 0.6380 0.630 0.620 0.630 0.580 0.680 11,280,000 0.6380 3.28%
2021-03-10 0 0.610 0.600 0.610 0.500 0.650 14,440,000 8,246,100 0.5711 0.610 0.600 0.610 0.500 0.650 14,440,000 0.5711 23.23%
2021-03-09 0 0.495 0.495 0.510 0.480 0.600 8,260,000 4,456,750 0.5396 0.495 0.495 0.510 0.480 0.600 8,260,000 0.5396 4.21%
2021-03-08 0 0.475 0.450 0.475 0.415 0.475 3,720,000 1,655,150 0.4449 0.475 0.450 0.475 0.415 0.475 3,720,000 0.4449 15.85%
2021-03-05 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2021-03-04 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2021-03-03 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2021-03-02 0 0.410 0.410 0.420 0.410 0.420 240,000 99,100 0.4129 0.410 0.410 0.420 0.410 0.420 240,000 0.4129 -1.20%
2021-03-01 0 0.415 0.405 0.420 0.410 0.415 170,000 70,500 0.4147 0.415 0.405 0.420 0.410 0.415 170,000 0.4147 0.00%
2021-02-26 0 0.415 0.390 0.415 0.415 0.425 650,000 273,100 0.4202 0.415 0.390 0.415 0.415 0.425 650,000 0.4202 0.00%
2021-02-25 0 0.415 0.400 0.420 0.415 0.415 170,000 70,550 0.4150 0.415 0.400 0.420 0.415 0.415 170,000 0.4150 0.00%
2021-02-24 0 0.415 0.400 0.425 0.415 0.420 290,000 121,750 0.4198 0.415 0.400 0.425 0.415 0.420 290,000 0.4198 0.00%
2021-02-23 0 0.415 0.400 0.420 0.410 0.415 220,000 90,400 0.4109 0.415 0.400 0.420 0.410 0.415 220,000 0.4109 2.47%
2021-02-22 0 0.405 0.400 0.425 0.405 0.405 40,000 16,200 0.4050 0.405 0.400 0.425 0.405 0.405 40,000 0.4050 -1.22%
2021-02-19 0 0.410 0.400 0.425 0.410 0.410 100,000 41,000 0.4100 0.410 0.400 0.425 0.410 0.410 100,000 0.4100 1.23%
2021-02-18 0 0.405 0.390 0.420 0.400 0.405 680,000 274,750 0.4040 0.405 0.390 0.420 0.400 0.405 680,000 0.4040 0.00%
2021-02-17 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - -4.71%
2021-02-16 0 0.425 0.410 0.425 0.425 0.425 20,000 8,500 0.4250 0.425 0.410 0.425 0.425 0.425 20,000 0.4250 1.19%
2021-02-11 0 0.420 0.390 0.420 0.415 0.420 50,000 20,850 0.4170 0.420 0.390 0.420 0.415 0.420 50,000 0.4170 1.20%
2021-02-10 0 0.415 0.415 0.420 0.395 0.420 730,000 295,900 0.4053 0.415 0.415 0.420 0.395 0.420 730,000 0.4053 2.47%
2021-02-09 0 0.405 0.385 0.410 0.400 0.410 520,000 212,300 0.4083 0.405 0.385 0.410 0.400 0.410 520,000 0.4083 0.00%
2021-02-08 0 0.405 0.400 0.410 0.400 0.405 50,000 20,100 0.4020 0.405 0.400 0.410 0.400 0.405 50,000 0.4020 0.00%
2021-02-05 0 0.405 0.375 0.405 0.380 0.405 20,000 7,850 0.3925 0.405 0.375 0.405 0.380 0.405 20,000 0.3925 0.00%
2021-02-04 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2021-02-03 0 0.405 0.380 0.410 0.395 0.405 500,000 201,850 0.4037 0.405 0.380 0.410 0.395 0.405 500,000 0.4037 1.25%
2021-02-02 0 0.400 0.380 0.405 0.380 0.400 660,000 262,950 0.3984 0.400 0.380 0.405 0.380 0.400 660,000 0.3984 8.11%
2021-02-01 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 0.370 0.370 0.385 0.370 0.370 40,000 0.3700 -3.90%
2021-01-29 0 0.385 0.380 0.395 0.375 0.385 450,000 171,250 0.3806 0.385 0.380 0.395 0.375 0.385 450,000 0.3806 2.67%
2021-01-28 0 0.375 0.370 0.385 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2021-01-27 0 0.375 0.370 0.380 - - 0 0 - 0.375 0.370 0.380 - - 0 - -1.32%
2021-01-26 0 0.380 0.375 0.385 0.380 0.380 860,000 326,800 0.3800 0.380 0.375 0.385 0.380 0.380 860,000 0.3800 0.00%
2021-01-25 0 0.380 0.380 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.385 0.380 0.380 10,000 0.3800 -1.30%
2021-01-22 0 0.385 0.380 0.390 0.390 0.390 80,000 31,200 0.3900 0.385 0.380 0.390 0.390 0.390 80,000 0.3900 -1.28%
2021-01-21 0 0.390 0.380 0.390 0.380 0.390 90,000 34,400 0.3822 0.390 0.380 0.390 0.380 0.390 90,000 0.3822 5.41%
2021-01-20 0 0.370 0.370 0.380 0.370 0.400 950,000 357,600 0.3764 0.370 0.370 0.380 0.370 0.400 950,000 0.3764 -1.33%
2021-01-19 0 0.375 0.375 0.380 0.375 0.380 670,000 254,000 0.3791 0.375 0.375 0.380 0.375 0.380 670,000 0.3791 -1.32%
2021-01-18 0 0.380 0.375 0.390 0.380 0.390 1,020,000 390,300 0.3826 0.380 0.375 0.390 0.380 0.390 1,020,000 0.3826 -1.30%
2021-01-15 0 0.385 0.375 0.390 0.375 0.390 940,000 357,400 0.3802 0.385 0.375 0.390 0.375 0.390 940,000 0.3802 -1.28%
2021-01-14 0 0.390 0.380 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.380 0.390 0.390 0.390 100,000 0.3900 0.00%
2021-01-13 0 0.390 0.385 0.395 0.385 0.390 450,000 174,200 0.3871 0.390 0.385 0.395 0.385 0.390 450,000 0.3871 -2.50%
2021-01-12 0 0.400 0.380 0.410 0.380 0.400 670,000 261,450 0.3902 0.400 0.380 0.410 0.380 0.400 670,000 0.3902 1.27%
2021-01-11 0 0.395 0.390 0.395 0.385 0.405 1,210,000 478,200 0.3952 0.395 0.390 0.395 0.385 0.405 1,210,000 0.3952 -1.25%
2021-01-08 0 0.400 0.395 0.405 0.390 0.410 540,000 216,700 0.4013 0.400 0.395 0.405 0.390 0.410 540,000 0.4013 -2.44%
2021-01-07 0 0.410 0.400 0.410 0.400 0.410 290,000 116,500 0.4017 0.410 0.400 0.410 0.400 0.410 290,000 0.4017 0.00%
2021-01-06 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.400 0.410 0.410 0.410 20,000 0.4100 3.80%
2021-01-05 0 0.395 0.395 0.410 0.395 0.400 250,000 99,750 0.3990 0.395 0.395 0.410 0.395 0.400 250,000 0.3990 -4.82%
2021-01-04 0 0.415 0.400 0.425 0.400 0.415 20,000 8,150 0.4075 0.415 0.400 0.425 0.400 0.415 20,000 0.4075 2.47%
2020-12-31 0 0.405 0.380 0.410 0.395 0.410 470,000 188,600 0.4013 0.405 0.380 0.410 0.395 0.410 470,000 0.4013 -1.22%
2020-12-30 0 0.410 0.395 0.410 0.410 0.415 1,190,000 490,300 0.4120 0.410 0.395 0.410 0.410 0.415 1,190,000 0.4120 -1.20%
2020-12-29 0 0.415 0.375 0.415 0.395 0.435 2,570,000 1,049,250 0.4083 0.415 0.375 0.415 0.395 0.435 2,570,000 0.4083 1.22%
2020-12-28 0 0.410 0.405 0.410 0.400 0.420 380,000 154,800 0.4074 0.410 0.405 0.410 0.400 0.420 380,000 0.4074 6.49%
2020-12-24 0 0.385 0.375 0.390 0.340 0.390 2,700,000 994,950 0.3685 0.385 0.375 0.390 0.340 0.390 2,700,000 0.3685 -3.75%
2020-12-23 0 0.400 0.390 0.440 0.385 0.400 1,340,000 526,250 0.3927 0.400 0.390 0.440 0.385 0.400 1,340,000 0.3927 1.27%
2020-12-22 0 0.395 0.390 0.400 0.365 0.410 1,090,000 419,100 0.3845 0.395 0.390 0.400 0.365 0.410 1,090,000 0.3845 9.72%
2020-12-21 0 0.360 0.360 0.435 0.360 0.420 2,960,000 1,145,000 0.3868 0.360 0.360 0.435 0.360 0.420 2,960,000 0.3868 -14.29%
2020-12-18 0 0.420 0.420 0.440 0.420 0.425 460,000 193,450 0.4205 0.420 0.420 0.440 0.420 0.425 460,000 0.4205 0.00%
2020-12-17 0 0.420 0.410 0.420 0.400 0.430 750,000 311,000 0.4147 0.420 0.410 0.420 0.400 0.430 750,000 0.4147 -4.55%
2020-12-16 0 0.440 0.435 0.445 0.440 0.460 450,000 201,350 0.4474 0.440 0.435 0.445 0.440 0.460 450,000 0.4474 0.00%
2020-12-15 0 0.440 0.440 0.450 0.425 0.450 1,210,000 541,600 0.4476 0.440 0.440 0.450 0.425 0.450 1,210,000 0.4476 2.33%
2020-12-14 0 0.430 0.430 0.445 0.430 0.450 460,000 205,300 0.4463 0.430 0.430 0.445 0.430 0.450 460,000 0.4463 -4.44%
2020-12-11 0 0.450 0.450 0.460 0.450 0.450 630,000 283,500 0.4500 0.450 0.450 0.460 0.450 0.450 630,000 0.4500 -1.10%
2020-12-10 0 0.455 0.450 0.455 0.455 0.465 1,010,000 465,650 0.4610 0.455 0.450 0.455 0.455 0.465 1,010,000 0.4610 0.00%
2020-12-09 0 0.455 0.455 0.460 0.455 0.465 780,000 361,250 0.4631 0.455 0.455 0.460 0.455 0.465 780,000 0.4631 0.00%
2020-12-08 0 0.455 0.455 0.465 0.455 0.470 1,950,000 907,800 0.4655 0.455 0.455 0.465 0.455 0.470 1,950,000 0.4655 -3.19%
2020-12-07 0 0.470 0.465 0.470 0.460 0.470 1,780,000 828,100 0.4652 0.470 0.465 0.470 0.460 0.470 1,780,000 0.4652 4.44%
2020-12-04 0 0.450 0.450 0.455 0.445 0.455 480,000 215,750 0.4495 0.450 0.450 0.455 0.445 0.455 480,000 0.4495 2.27%
2020-12-03 0 0.440 0.440 0.450 0.440 0.450 180,000 80,100 0.4450 0.440 0.440 0.450 0.440 0.450 180,000 0.4450 -1.12%
2020-12-02 0 0.445 0.445 0.450 0.440 0.445 310,000 137,400 0.4432 0.445 0.445 0.450 0.440 0.445 310,000 0.4432 0.00%
2020-12-01 0 0.445 0.445 0.450 0.445 0.450 960,000 430,500 0.4484 0.445 0.445 0.450 0.445 0.450 960,000 0.4484 -1.11%
2020-11-30 0 0.450 0.445 0.450 0.445 0.450 1,880,000 843,200 0.4485 0.450 0.445 0.450 0.445 0.450 1,880,000 0.4485 2.27%
2020-11-27 0 0.440 0.440 0.455 0.440 0.455 5,840,000 2,626,100 0.4497 0.440 0.440 0.455 0.440 0.455 5,840,000 0.4497 0.00%
2020-11-26 0 0.440 0.440 0.450 0.440 0.455 1,780,000 785,000 0.4410 0.440 0.440 0.450 0.440 0.455 1,780,000 0.4410 -1.12%
2020-11-25 0 0.445 0.440 0.445 0.445 0.455 1,740,000 776,650 0.4464 0.445 0.440 0.445 0.445 0.455 1,740,000 0.4464 -1.11%
2020-11-24 0 0.450 0.445 0.450 0.435 0.470 6,680,000 2,993,400 0.4481 0.450 0.445 0.450 0.435 0.470 6,680,000 0.4481 1.12%
2020-11-23 0 0.445 0.440 0.445 0.430 0.450 22,110,000 9,938,000 0.4495 0.445 0.440 0.445 0.430 0.450 22,110,000 0.4495 3.49%
2020-11-20 0 0.430 0.420 0.445 0.420 0.435 380,000 161,350 0.4246 0.430 0.420 0.445 0.420 0.435 380,000 0.4246 0.00%
2020-11-19 0 0.430 0.425 0.445 0.430 0.445 1,100,000 473,600 0.4305 0.430 0.425 0.445 0.430 0.445 1,100,000 0.4305 -4.44%
2020-11-18 0 0.450 0.440 0.450 0.435 0.450 1,070,000 480,150 0.4487 0.450 0.440 0.450 0.435 0.450 1,070,000 0.4487 0.00%
2020-11-17 0 0.450 0.415 0.460 0.420 0.460 2,170,000 958,500 0.4417 0.450 0.415 0.460 0.420 0.460 2,170,000 0.4417 9.76%
2020-11-16 0 0.410 0.410 0.420 0.405 0.420 460,000 191,300 0.4159 0.410 0.410 0.420 0.405 0.420 460,000 0.4159 1.23%
2020-11-13 0 0.405 0.405 0.410 0.400 0.405 80,000 32,100 0.4013 0.405 0.405 0.410 0.400 0.405 80,000 0.4013 1.25%
2020-11-12 0 0.400 0.390 0.400 0.380 0.405 1,040,000 407,950 0.3923 0.400 0.390 0.400 0.380 0.405 1,040,000 0.3923 5.26%
2020-11-11 0 0.380 0.380 0.390 0.380 0.400 2,070,000 815,300 0.3939 0.380 0.380 0.390 0.380 0.400 2,070,000 0.3939 -3.80%
2020-11-10 0 0.395 0.400 0.430 0.380 0.420 11,050,000 4,417,600 0.3998 0.395 0.400 0.430 0.380 0.420 11,050,000 0.3998 -5.95%
2020-11-09 0 0.420 0.420 0.430 0.410 0.445 21,860,000 8,789,850 0.4021 0.420 0.420 0.430 0.410 0.445 21,860,000 0.4021 -2.33%
2020-11-06 0 0.430 0.430 0.435 0.430 0.445 310,000 135,200 0.4361 0.430 0.430 0.435 0.430 0.445 310,000 0.4361 -1.15%
2020-11-05 0 0.435 0.435 0.450 0.400 0.470 6,690,000 2,989,050 0.4468 0.435 0.435 0.450 0.400 0.470 6,690,000 0.4468 10.13%
2020-11-04 0 0.395 0.395 0.405 0.390 0.400 260,000 101,200 0.3892 0.395 0.395 0.405 0.390 0.400 260,000 0.3892 0.00%
2020-11-03 0 0.395 0.390 0.410 0.375 0.415 890,000 352,600 0.3962 0.395 0.390 0.410 0.375 0.415 890,000 0.3962 0.00%
2020-11-02 0 0.395 0.380 0.395 0.390 0.405 670,000 267,300 0.3990 0.395 0.380 0.395 0.390 0.405 670,000 0.3990 -1.25%
2020-10-30 0 0.400 0.390 0.400 0.360 0.410 1,850,000 705,250 0.3812 0.400 0.390 0.400 0.360 0.410 1,850,000 0.3812 6.67%
2020-10-29 0 0.375 0.370 0.385 0.355 0.390 3,250,000 1,201,100 0.3696 0.375 0.370 0.385 0.355 0.390 3,250,000 0.3696 -6.25%
2020-10-28 0 0.400 0.390 0.400 0.400 0.450 7,120,000 2,981,650 0.4188 0.400 0.390 0.400 0.400 0.450 7,120,000 0.4188 -3.61%
2020-10-27 0 0.415 0.405 0.435 0.330 0.415 29,740,000 11,018,600 0.3705 0.415 0.405 0.435 0.330 0.415 29,740,000 0.3705 13.70%
2020-10-23 0 0.365 0.365 0.370 0.350 0.380 12,160,000 4,329,000 0.3560 0.365 0.365 0.370 0.350 0.380 12,160,000 0.3560 8.96%
2020-10-22 0 0.335 0.335 0.345 0.330 0.350 3,750,000 1,273,050 0.3395 0.335 0.335 0.345 0.330 0.350 3,750,000 0.3395 4.69%
2020-10-21 0 0.320 0.320 0.325 0.315 0.330 1,520,000 490,150 0.3225 0.320 0.320 0.325 0.315 0.330 1,520,000 0.3225 -3.03%
2020-10-20 0 0.330 0.320 0.325 0.305 0.330 1,640,000 524,700 0.3199 0.330 0.320 0.325 0.305 0.330 1,640,000 0.3199 8.20%
2020-10-19 0 0.305 0.295 0.310 0.300 0.310 480,000 146,100 0.3044 0.305 0.295 0.310 0.300 0.310 480,000 0.3044 -1.61%
2020-10-16 0 0.310 0.305 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.305 0.310 0.310 0.310 100,000 0.3100 0.00%
2020-10-15 0 0.310 0.305 0.310 0.305 0.320 1,970,000 623,000 0.3162 0.310 0.305 0.310 0.305 0.320 1,970,000 0.3162 3.33%
2020-10-14 0 0.300 0.290 0.300 0.285 0.310 5,260,000 1,524,700 0.2899 0.300 0.290 0.300 0.285 0.310 5,260,000 0.2899 -3.23%
2020-10-12 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2020-10-09 0 0.310 0.300 0.315 0.305 0.315 770,000 239,250 0.3107 0.310 0.300 0.315 0.305 0.315 770,000 0.3107 5.08%
2020-10-08 0 0.295 0.295 0.310 0.295 0.295 20,000 5,900 0.2950 0.295 0.295 0.310 0.295 0.295 20,000 0.2950 0.00%
2020-10-07 0 0.295 0.295 0.305 0.295 0.315 320,000 97,600 0.3050 0.295 0.295 0.305 0.295 0.315 320,000 0.3050 0.00%
2020-10-06 0 0.295 0.295 0.305 0.295 0.320 9,590,000 3,050,850 0.3181 0.295 0.295 0.305 0.295 0.320 9,590,000 0.3181 -1.67%
2020-10-05 0 0.300 0.300 0.310 0.300 0.300 90,000 27,000 0.3000 0.300 0.300 0.310 0.300 0.300 90,000 0.3000 3.45%
2020-09-30 0 0.290 0.290 0.295 0.285 0.295 120,000 35,250 0.2938 0.290 0.290 0.295 0.285 0.295 120,000 0.2938 -1.69%
2020-09-29 0 0.295 0.295 0.300 0.290 0.290 30,000 8,700 0.2900 0.295 0.295 0.300 0.290 0.290 30,000 0.2900 1.72%
2020-09-28 0 0.290 0.290 0.300 0.290 0.290 60,000 17,400 0.2900 0.290 0.290 0.300 0.290 0.290 60,000 0.2900 0.00%
2020-09-25 0 0.290 0.285 0.300 0.290 0.290 180,000 52,200 0.2900 0.290 0.285 0.300 0.290 0.290 180,000 0.2900 -3.33%
2020-09-24 0 0.300 0.295 0.300 0.295 0.300 130,000 38,950 0.2996 0.300 0.295 0.300 0.295 0.300 130,000 0.2996 -1.64%
2020-09-23 0 0.305 0.295 0.305 0.300 0.315 210,000 64,250 0.3060 0.305 0.295 0.305 0.300 0.315 210,000 0.3060 -3.17%
2020-09-22 0 0.315 0.300 0.315 0.305 0.315 70,000 21,550 0.3079 0.315 0.300 0.315 0.305 0.315 70,000 0.3079 3.28%
2020-09-21 0 0.305 0.310 0.315 0.305 0.310 270,000 83,100 0.3078 0.305 0.310 0.315 0.305 0.310 270,000 0.3078 -1.61%
2020-09-18 0 0.310 0.310 0.315 0.295 0.300 70,000 20,800 0.2971 0.310 0.310 0.315 0.295 0.300 70,000 0.2971 3.33%
2020-09-17 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2020-09-16 0 0.300 0.295 0.300 0.290 0.300 40,000 11,700 0.2925 0.300 0.295 0.300 0.290 0.300 40,000 0.2925 1.69%
2020-09-15 0 0.295 0.290 0.300 0.295 0.300 150,000 44,350 0.2957 0.295 0.290 0.300 0.295 0.300 150,000 0.2957 -3.28%
2020-09-14 0 0.305 0.295 0.305 0.300 0.310 210,000 64,450 0.3069 0.305 0.295 0.305 0.300 0.310 210,000 0.3069 3.39%
2020-09-11 0 0.295 0.280 0.305 0.290 0.295 360,000 104,500 0.2903 0.295 0.280 0.305 0.290 0.295 360,000 0.2903 0.00%
2020-09-10 0 0.295 0.290 0.305 0.295 0.300 70,000 20,800 0.2971 0.295 0.290 0.305 0.295 0.300 70,000 0.2971 -6.35%
2020-09-09 0 0.315 0.280 0.315 0.290 0.315 330,000 97,900 0.2967 0.315 0.280 0.315 0.290 0.315 330,000 0.2967 5.00%
2020-09-08 0 0.300 0.295 0.300 0.290 0.305 280,000 83,100 0.2968 0.300 0.295 0.300 0.290 0.305 280,000 0.2968 -3.23%
2020-09-07 0 0.310 0.305 0.310 0.295 0.310 490,000 146,550 0.2991 0.310 0.305 0.310 0.295 0.310 490,000 0.2991 -3.12%
2020-09-04 0 0.320 0.300 0.320 0.320 0.320 320,000 102,400 0.3200 0.320 0.300 0.320 0.320 0.320 320,000 0.3200 0.00%
2020-09-03 0 0.320 0.305 0.320 0.310 0.325 150,000 47,200 0.3147 0.320 0.305 0.320 0.310 0.325 150,000 0.3147 0.00%
2020-09-02 0 0.320 0.305 0.320 - - 20,000 6,300 0.3150 0.320 0.305 0.320 - - 20,000 0.3150 -1.54%
2020-09-01 0 0.325 0.300 0.325 0.310 0.325 60,000 18,750 0.3125 0.325 0.300 0.325 0.310 0.325 60,000 0.3125 1.70%
2020-08-31 0 0.325 0.315 0.325 0.300 0.325 200,000 63,100 0.3155 0.320 0.310 0.320 0.295 0.320 203,395 0.3102 4.84%
2020-08-28 0 0.310 0.295 0.315 0.290 0.315 2,120,000 637,850 0.3009 0.305 0.290 0.310 0.285 0.310 2,155,990 0.2959 -3.12%
2020-08-27 0 0.320 0.310 0.315 0.300 0.320 1,450,000 454,450 0.3134 0.315 0.305 0.310 0.295 0.315 1,474,616 0.3082 3.23%
2020-08-26 0 0.310 0.310 0.315 0.310 0.340 4,700,000 1,494,450 0.3180 0.305 0.305 0.310 0.305 0.334 4,779,789 0.3127 -6.06%
2020-08-25 0 0.330 0.330 0.335 0.320 0.335 2,320,000 757,650 0.3266 0.324 0.324 0.329 0.315 0.329 2,359,385 0.3211 -2.94%
2020-08-24 0 0.340 0.330 0.340 0.320 0.340 610,000 199,900 0.3277 0.334 0.324 0.334 0.315 0.334 620,356 0.3222 1.49%
2020-08-21 0 0.335 0.325 0.340 0.315 0.345 2,070,000 667,900 0.3227 0.329 0.320 0.334 0.310 0.339 2,105,141 0.3173 -2.90%
2020-08-20 0 0.345 0.325 0.345 0.315 0.345 3,050,000 1,004,800 0.3294 0.339 0.320 0.339 0.310 0.339 3,101,778 0.3239 4.55%
2020-08-19 0 0.330 0.320 0.330 0.320 0.330 230,000 74,800 0.3252 0.324 0.315 0.324 0.315 0.324 233,905 0.3198 0.00%
2020-08-18 0 0.330 0.325 0.330 0.325 0.330 500,000 163,950 0.3279 0.324 0.320 0.324 0.320 0.324 508,488 0.3224 -1.49%
2020-08-17 0 0.335 0.330 0.335 0.330 0.335 610,000 202,650 0.3322 0.329 0.324 0.329 0.324 0.329 620,356 0.3267 1.52%
2020-08-14 0 0.330 0.320 0.335 0.330 0.330 500,000 165,000 0.3300 0.324 0.315 0.329 0.324 0.324 508,488 0.3245 0.00%
2020-08-13 0 0.330 0.325 0.340 0.310 0.355 3,390,000 1,120,650 0.3306 0.324 0.320 0.334 0.305 0.349 3,447,550 0.3251 6.45%
2020-08-12 0 0.310 0.300 0.310 0.300 0.335 970,000 306,950 0.3164 0.305 0.295 0.305 0.295 0.329 986,467 0.3112 -8.82%
2020-08-11 0 0.340 0.315 0.340 0.335 0.345 930,000 314,750 0.3384 0.334 0.310 0.334 0.329 0.339 945,788 0.3328 0.00%
2020-08-10 0 0.340 0.335 0.340 0.330 0.350 2,300,000 779,200 0.3388 0.334 0.329 0.334 0.324 0.344 2,339,046 0.3331 -1.45%
2020-08-07 0 0.345 0.345 0.350 0.325 0.380 11,840,000 4,142,700 0.3499 0.339 0.339 0.344 0.320 0.374 12,041,000 0.3440 6.15%
2020-08-06 0 0.325 0.320 0.330 0.315 0.330 820,000 264,900 0.3230 0.320 0.315 0.324 0.310 0.324 833,921 0.3177 1.56%
2020-08-05 0 0.320 0.310 0.330 0.320 0.340 910,000 296,650 0.3260 0.315 0.305 0.324 0.315 0.334 925,448 0.3205 0.00%
2020-08-04 0 0.320 0.305 0.320 0.320 0.325 330,000 105,950 0.3211 0.315 0.300 0.315 0.315 0.320 335,602 0.3157 0.00%
2020-08-03 0 0.320 0.305 0.320 0.295 0.320 920,000 286,150 0.3110 0.315 0.300 0.315 0.290 0.315 935,618 0.3058 6.67%
2020-07-31 0 0.300 0.295 0.300 0.300 0.310 60,000 18,250 0.3042 0.295 0.290 0.295 0.295 0.305 61,019 0.2991 -1.64%
2020-07-30 0 0.305 0.295 0.305 0.290 0.305 1,070,000 316,400 0.2957 0.300 0.290 0.300 0.285 0.300 1,088,165 0.2908 5.17%
2020-07-29 0 0.290 0.280 0.295 0.275 0.290 1,950,000 545,150 0.2796 0.285 0.275 0.290 0.270 0.285 1,983,104 0.2749 -1.69%
2020-07-28 0 0.295 0.285 0.295 0.285 0.295 450,000 132,500 0.2944 0.290 0.280 0.290 0.280 0.290 457,639 0.2895 -1.67%
2020-07-27 0 0.300 0.285 0.300 0.285 0.310 860,000 260,200 0.3026 0.295 0.280 0.295 0.280 0.305 874,600 0.2975 1.69%
2020-07-24 0 0.295 0.290 0.300 0.275 0.300 280,000 79,700 0.2846 0.290 0.285 0.295 0.270 0.295 284,753 0.2799 0.00%
2020-07-23 0 0.295 0.285 0.295 0.275 0.310 3,190,000 931,600 0.2920 0.290 0.280 0.290 0.270 0.305 3,244,155 0.2872 -4.84%
2020-07-22 0 0.310 0.295 0.310 0.295 0.310 50,000 15,200 0.3040 0.305 0.290 0.305 0.290 0.305 50,849 0.2989 1.64%
2020-07-21 0 0.305 0.290 0.315 0.290 0.305 1,170,000 348,950 0.2982 0.300 0.285 0.310 0.285 0.300 1,189,862 0.2933 0.00%
2020-07-20 0 0.305 0.295 0.315 0.295 0.310 1,090,000 326,950 0.3000 0.300 0.290 0.310 0.290 0.305 1,108,504 0.2949 0.00%
2020-07-17 0 0.305 0.305 0.315 0.305 0.305 320,000 97,750 0.3055 0.300 0.300 0.310 0.300 0.300 325,432 0.3004 1.67%
2020-07-16 0 0.300 0.300 0.305 0.295 0.310 270,000 80,700 0.2989 0.295 0.295 0.300 0.290 0.305 274,584 0.2939 0.00%
2020-07-15 0 0.300 0.300 0.305 0.290 0.300 520,000 153,300 0.2948 0.295 0.295 0.300 0.285 0.295 528,828 0.2899 3.45%
2020-07-14 0 0.290 0.285 0.290 0.285 0.290 300,000 86,000 0.2867 0.285 0.280 0.285 0.280 0.285 305,093 0.2819 1.75%
2020-07-13 0 0.285 0.280 0.290 0.280 0.285 1,130,000 316,750 0.2803 0.280 0.275 0.285 0.275 0.280 1,149,183 0.2756 3.64%
2020-07-10 0 0.275 0.275 0.280 0.275 0.280 290,000 80,100 0.2762 0.270 0.270 0.275 0.270 0.275 294,923 0.2716 -1.79%
2020-07-09 0 0.280 0.280 0.285 0.275 0.280 590,000 163,550 0.2772 0.275 0.275 0.280 0.270 0.275 600,016 0.2726 -1.75%
2020-07-08 0 0.285 0.275 0.285 0.285 0.285 20,000 5,700 0.2850 0.280 0.270 0.280 0.280 0.280 20,340 0.2802 0.00%
2020-07-07 0 0.285 0.275 0.285 0.275 0.285 920,000 253,100 0.2751 0.280 0.270 0.280 0.270 0.280 935,618 0.2705 3.64%
2020-07-06 0 0.275 0.270 0.275 0.275 0.295 2,710,000 756,200 0.2790 0.270 0.265 0.270 0.270 0.290 2,756,006 0.2744 -1.79%
2020-07-03 0 0.280 0.280 0.285 0.275 0.280 1,140,000 316,150 0.2773 0.275 0.275 0.280 0.270 0.275 1,159,353 0.2727 0.00%
2020-07-02 0 0.280 0.275 0.280 0.280 0.280 430,000 120,400 0.2800 0.275 0.270 0.275 0.275 0.275 437,300 0.2753 0.00%
2020-06-30 0 0.280 0.275 0.280 0.275 0.280 760,000 211,000 0.2776 0.275 0.270 0.275 0.270 0.275 772,902 0.2730 0.00%
2020-06-29 0 0.280 0.280 0.285 0.280 0.285 1,280,000 359,400 0.2808 0.275 0.275 0.280 0.275 0.280 1,301,730 0.2761 -1.75%
2020-06-26 0 0.285 0.285 0.290 0.275 0.290 950,000 269,300 0.2835 0.280 0.280 0.285 0.270 0.285 966,128 0.2787 -1.72%
2020-06-24 0 0.290 0.290 0.295 0.280 0.285 100,000 28,250 0.2825 0.285 0.285 0.290 0.275 0.280 101,698 0.2778 1.75%
2020-06-23 0 0.285 0.285 0.295 0.285 0.295 360,000 104,050 0.2890 0.280 0.280 0.290 0.280 0.290 366,111 0.2842 -1.72%
2020-06-22 0 0.290 0.290 0.300 0.290 0.295 160,000 46,500 0.2906 0.285 0.285 0.295 0.285 0.290 162,716 0.2858 0.00%
2020-06-19 0 0.290 0.290 0.300 0.285 0.335 1,990,000 595,550 0.2993 0.285 0.285 0.295 0.280 0.329 2,023,783 0.2943 -1.69%
2020-06-18 0 0.295 0.290 0.295 0.290 0.295 100,000 29,200 0.2920 0.290 0.285 0.290 0.285 0.290 101,698 0.2871 1.72%
2020-06-17 0 0.290 0.290 0.300 0.290 0.295 510,000 148,000 0.2902 0.285 0.285 0.295 0.285 0.290 518,658 0.2854 0.00%
2020-06-16 0 0.290 0.290 0.295 0.290 0.295 420,000 121,850 0.2901 0.285 0.285 0.290 0.285 0.290 427,130 0.2853 1.75%
2020-06-15 0 0.285 0.285 0.290 0.285 0.290 60,000 17,150 0.2858 0.280 0.280 0.285 0.280 0.285 61,019 0.2811 -3.39%
2020-06-12 0 0.295 0.285 0.295 0.295 0.295 30,000 8,850 0.2950 0.290 0.280 0.290 0.290 0.290 30,509 0.2901 1.72%
2020-06-11 0 0.290 0.290 0.295 0.290 0.290 460,000 133,400 0.2900 0.285 0.285 0.290 0.285 0.285 467,809 0.2852 0.00%
2020-06-10 0 0.290 0.290 0.295 0.290 0.295 150,000 43,550 0.2903 0.285 0.285 0.290 0.285 0.290 152,546 0.2855 0.00%
2020-06-09 0 0.290 0.290 0.295 0.285 0.295 1,000,000 290,000 0.2900 0.285 0.285 0.290 0.280 0.290 1,016,976 0.2852 1.75%
2020-06-08 0 0.285 0.280 0.285 0.280 0.285 640,000 181,650 0.2838 0.280 0.275 0.280 0.275 0.280 650,865 0.2791 0.00%
2020-06-05 0 0.285 0.285 0.290 0.285 0.295 1,250,000 358,000 0.2864 0.280 0.280 0.285 0.280 0.290 1,271,220 0.2816 0.00%
2020-06-04 0 0.285 0.285 0.295 0.285 0.295 300,000 87,100 0.2903 0.280 0.280 0.290 0.280 0.290 305,093 0.2855 -3.39%
2020-06-03 0 0.295 0.290 0.300 0.295 0.295 200,000 59,000 0.2950 0.290 0.285 0.295 0.290 0.290 203,395 0.2901 0.00%
2020-06-02 0 0.295 0.295 0.305 0.295 0.300 180,000 53,250 0.2958 0.290 0.290 0.300 0.290 0.295 183,056 0.2909 -3.28%
2020-06-01 0 0.305 0.300 0.310 0.300 0.305 210,000 63,550 0.3026 0.300 0.295 0.305 0.295 0.300 213,565 0.2976 0.00%
2020-05-29 0 0.305 0.300 0.310 0.295 0.315 1,810,000 557,600 0.3081 0.300 0.295 0.305 0.290 0.310 1,840,727 0.3029 0.00%
2020-05-28 0 0.305 0.290 0.310 0.295 0.305 1,340,000 400,100 0.2986 0.300 0.285 0.305 0.290 0.300 1,362,748 0.2936 1.67%
2020-05-27 0 0.300 0.300 0.305 0.300 0.310 430,000 129,400 0.3009 0.295 0.295 0.300 0.295 0.305 437,300 0.2959 -3.23%
2020-05-26 0 0.310 0.305 0.315 0.295 0.310 490,000 149,550 0.3052 0.305 0.300 0.310 0.290 0.305 498,318 0.3001 3.33%
2020-05-25 0 0.300 0.295 0.310 0.290 0.300 390,000 115,750 0.2968 0.295 0.290 0.305 0.285 0.295 396,621 0.2918 -1.64%
2020-05-22 0 0.305 0.305 0.310 0.290 0.315 1,600,000 486,250 0.3039 0.300 0.300 0.305 0.285 0.310 1,627,162 0.2988 3.39%
2020-05-21 0 0.295 0.295 0.305 0.295 0.295 210,000 61,950 0.2950 0.290 0.290 0.300 0.290 0.290 213,565 0.2901 0.00%
2020-05-20 0 0.295 0.290 0.295 0.290 0.295 1,840,000 533,850 0.2901 0.290 0.285 0.290 0.285 0.290 1,871,236 0.2853 0.00%
2020-05-19 0 0.295 0.295 0.300 0.295 0.300 150,000 44,350 0.2957 0.290 0.290 0.295 0.290 0.295 152,546 0.2907 3.51%
2020-05-18 0 0.285 0.285 0.295 0.285 0.295 570,000 163,100 0.2861 0.280 0.280 0.290 0.280 0.290 579,677 0.2814 -1.72%
2020-05-15 0 0.290 0.290 0.300 0.285 0.305 1,170,000 343,200 0.2933 0.285 0.285 0.295 0.280 0.300 1,189,862 0.2884 1.75%
2020-05-14 0 0.285 0.285 0.295 0.285 0.310 2,340,000 692,950 0.2961 0.280 0.280 0.290 0.280 0.305 2,379,725 0.2912 -8.06%
2020-05-13 0 0.310 0.310 0.315 0.305 0.350 4,470,000 1,472,300 0.3294 0.305 0.305 0.310 0.300 0.344 4,545,884 0.3239 -10.14%
2020-05-12 0 0.345 0.345 0.350 0.310 0.365 8,460,000 2,885,900 0.3411 0.339 0.339 0.344 0.305 0.359 8,603,620 0.3354 11.29%
2020-05-11 0 0.310 0.300 0.310 0.300 0.320 740,000 226,400 0.3059 0.305 0.295 0.305 0.295 0.315 752,562 0.3008 3.33%
2020-05-08 0 0.300 0.285 0.300 0.285 0.300 210,000 60,100 0.2862 0.295 0.280 0.295 0.280 0.295 213,565 0.2814 7.14%
2020-05-07 0 0.280 0.280 0.290 0.280 0.290 590,000 169,700 0.2876 0.275 0.275 0.285 0.275 0.285 600,016 0.2828 -9.68%
2020-05-06 0 0.310 0.295 0.310 0.300 0.310 330,000 99,150 0.3005 0.305 0.290 0.305 0.295 0.305 335,602 0.2954 3.33%
2020-05-05 0 0.300 0.290 0.315 0.300 0.315 260,000 78,700 0.3027 0.295 0.285 0.310 0.295 0.310 264,414 0.2976 0.00%
2020-05-04 0 0.300 0.295 0.305 0.290 0.300 240,000 70,100 0.2921 0.295 0.290 0.300 0.285 0.295 244,074 0.2872 3.45%
2020-04-29 0 0.290 0.285 0.300 0.285 0.290 310,000 88,800 0.2865 0.285 0.280 0.295 0.280 0.285 315,263 0.2817 0.00%
2020-04-28 0 0.290 0.290 0.295 0.270 0.290 380,000 106,150 0.2793 0.285 0.285 0.290 0.265 0.285 386,451 0.2747 3.57%
2020-04-27 0 0.280 0.280 0.295 0.280 0.280 90,000 25,200 0.2800 0.275 0.275 0.290 0.275 0.275 91,528 0.2753 0.00%
2020-04-24 0 0.280 0.270 0.285 0.275 0.290 1,570,000 440,700 0.2807 0.275 0.265 0.280 0.270 0.285 1,596,653 0.2760 -1.75%
2020-04-23 0 0.285 0.280 0.290 0.285 0.295 850,000 244,850 0.2881 0.280 0.275 0.285 0.280 0.290 864,430 0.2833 -1.72%
2020-04-22 0 0.290 0.285 0.300 0.290 0.300 680,000 199,600 0.2935 0.285 0.280 0.295 0.285 0.295 691,544 0.2886 -3.33%
2020-04-21 0 0.300 0.295 0.305 0.300 0.315 170,000 51,400 0.3024 0.295 0.290 0.300 0.295 0.310 172,886 0.2973 -6.25%
2020-04-20 0 0.320 0.305 0.325 0.310 0.320 290,000 91,150 0.3143 0.315 0.300 0.320 0.305 0.315 294,923 0.3091 1.59%
2020-04-17 0 0.315 0.310 0.330 0.300 0.320 720,000 222,400 0.3089 0.310 0.305 0.324 0.295 0.315 732,223 0.3037 5.00%
2020-04-16 0 0.300 0.295 0.305 0.295 0.300 280,000 83,900 0.2996 0.295 0.290 0.300 0.290 0.295 284,753 0.2946 0.00%
2020-04-15 0 0.300 0.295 0.305 0.295 0.300 590,000 176,250 0.2987 0.295 0.290 0.300 0.290 0.295 600,016 0.2937 1.69%
2020-04-14 0 0.295 0.290 0.295 0.290 0.300 640,000 188,750 0.2949 0.290 0.285 0.290 0.285 0.295 650,865 0.2900 1.72%
2020-04-09 0 0.290 0.290 0.300 0.290 0.295 90,000 26,150 0.2906 0.285 0.285 0.295 0.285 0.290 91,528 0.2857 -1.69%
2020-04-08 0 0.295 0.285 0.295 0.285 0.295 390,000 113,550 0.2912 0.290 0.280 0.290 0.280 0.290 396,621 0.2863 1.72%
2020-04-07 0 0.290 0.285 0.290 0.280 0.310 1,470,000 421,350 0.2866 0.285 0.280 0.285 0.275 0.305 1,494,955 0.2818 -3.33%
2020-04-06 0 0.300 0.295 0.310 0.295 0.305 350,000 105,500 0.3014 0.295 0.290 0.305 0.290 0.300 355,942 0.2964 1.69%
2020-04-03 0 0.295 0.295 0.300 0.295 0.300 110,000 32,600 0.2964 0.290 0.290 0.295 0.290 0.295 111,867 0.2914 0.00%
2020-04-02 0 0.295 0.295 0.300 0.295 0.300 80,000 23,650 0.2956 0.290 0.290 0.295 0.290 0.295 81,358 0.2907 -1.67%
2020-04-01 0 0.300 0.290 0.300 0.285 0.305 920,000 271,550 0.2952 0.295 0.285 0.295 0.280 0.300 935,618 0.2902 -4.76%
2020-03-31 0 0.315 0.315 0.320 0.315 0.340 1,780,000 582,700 0.3274 0.310 0.310 0.315 0.310 0.334 1,810,218 0.3219 -3.08%
2020-03-30 0 0.325 0.325 0.330 0.290 0.325 910,000 278,900 0.3065 0.320 0.320 0.324 0.285 0.320 925,448 0.3014 8.33%
2020-03-27 0 0.300 0.300 0.315 0.275 0.300 3,370,000 972,500 0.2886 0.295 0.295 0.310 0.270 0.295 3,427,210 0.2838 1.69%
2020-03-26 0 0.295 0.295 0.300 0.270 0.295 1,360,000 385,250 0.2833 0.290 0.290 0.295 0.265 0.290 1,383,088 0.2785 1.72%
2020-03-25 0 0.290 0.285 0.295 0.275 0.300 940,000 269,200 0.2864 0.285 0.280 0.290 0.270 0.295 955,958 0.2816 0.00%
2020-03-24 0 0.290 0.280 0.290 0.280 0.290 300,000 84,200 0.2807 0.285 0.275 0.285 0.275 0.285 305,093 0.2760 0.00%
2020-03-23 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.285 0.280 0.285 0.285 0.285 30,509 0.2852 -3.33%
2020-03-20 0 0.300 0.290 0.300 0.290 0.300 980,000 293,500 0.2995 0.295 0.285 0.295 0.285 0.295 996,637 0.2945 1.69%
2020-03-19 0 0.295 0.280 0.295 0.275 0.300 1,590,000 446,550 0.2808 0.290 0.275 0.290 0.270 0.295 1,616,992 0.2762 -1.67%
2020-03-18 0 0.300 0.290 0.300 0.290 0.315 1,260,000 387,250 0.3073 0.295 0.285 0.295 0.285 0.310 1,281,390 0.3022 -1.64%
2020-03-17 0 0.305 0.300 0.305 0.260 0.310 1,690,000 474,800 0.2809 0.300 0.295 0.300 0.256 0.305 1,718,690 0.2763 5.17%
2020-03-16 0 0.290 0.285 0.290 0.290 0.300 1,540,000 455,800 0.2960 0.285 0.280 0.285 0.285 0.295 1,566,144 0.2910 -6.45%
2020-03-13 0 0.310 0.305 0.310 0.290 0.320 3,060,000 928,850 0.3035 0.305 0.300 0.305 0.285 0.315 3,111,948 0.2985 -6.06%
2020-03-12 0 0.330 0.320 0.345 0.320 0.335 1,070,000 350,000 0.3271 0.324 0.315 0.339 0.315 0.329 1,088,165 0.3216 -1.49%
2020-03-11 0 0.335 0.335 0.345 0.335 0.340 980,000 330,700 0.3374 0.329 0.329 0.339 0.329 0.334 996,637 0.3318 1.52%
2020-03-10 0 0.330 0.330 0.340 0.320 0.340 660,000 219,250 0.3322 0.324 0.324 0.334 0.315 0.334 671,204 0.3267 -1.49%
2020-03-09 0 0.335 0.330 0.340 0.330 0.360 1,630,000 554,200 0.3400 0.329 0.324 0.334 0.324 0.354 1,657,671 0.3343 -6.94%
2020-03-06 0 0.360 0.355 0.360 0.345 0.360 1,020,000 359,150 0.3521 0.354 0.349 0.354 0.339 0.354 1,037,316 0.3462 -1.37%
2020-03-05 0 0.365 0.360 0.365 0.340 0.370 4,200,000 1,505,250 0.3584 0.359 0.354 0.359 0.334 0.364 4,271,301 0.3524 7.35%
2020-03-04 0 0.340 0.330 0.340 0.330 0.340 1,100,000 364,950 0.3318 0.334 0.324 0.334 0.324 0.334 1,118,674 0.3262 1.49%
2020-03-03 0 0.335 0.330 0.335 0.325 0.340 1,085,000 356,825 0.3289 0.329 0.324 0.329 0.320 0.334 1,103,419 0.3234 1.52%
2020-03-02 0 0.330 0.325 0.330 0.320 0.330 940,000 307,950 0.3276 0.324 0.320 0.324 0.315 0.324 955,958 0.3221 0.00%
2020-02-28 0 0.330 0.325 0.330 0.320 0.350 4,130,000 1,355,800 0.3283 0.324 0.320 0.324 0.315 0.344 4,200,112 0.3228 -7.04%
2020-02-27 0 0.355 0.355 0.360 0.330 0.355 2,930,000 1,009,100 0.3444 0.349 0.349 0.354 0.324 0.349 2,979,741 0.3387 4.41%
2020-02-26 0 0.340 0.340 0.355 0.340 0.350 4,440,000 1,541,550 0.3472 0.334 0.334 0.349 0.334 0.344 4,515,375 0.3414 -8.11%
2020-02-25 0 0.370 0.365 0.370 0.330 0.375 7,570,000 2,686,350 0.3549 0.364 0.359 0.364 0.324 0.369 7,698,511 0.3489 -2.63%
2020-02-24 0 0.380 0.375 0.380 0.380 0.410 6,300,000 2,451,700 0.3892 0.374 0.369 0.374 0.374 0.403 6,406,951 0.3827 -7.32%
2020-02-21 0 0.410 0.400 0.410 0.395 0.450 13,990,000 5,912,800 0.4226 0.403 0.393 0.403 0.388 0.442 14,227,499 0.4156 -1.20%
2020-02-20 0 0.415 0.410 0.420 0.385 0.420 2,800,000 1,136,500 0.4059 0.408 0.403 0.413 0.379 0.413 2,847,534 0.3991 1.22%
2020-02-19 0 0.410 0.410 0.420 0.405 0.425 2,030,000 841,200 0.4144 0.403 0.403 0.413 0.398 0.418 2,064,462 0.4075 -2.38%
2020-02-18 0 0.420 0.415 0.420 0.380 0.430 7,010,000 2,897,150 0.4133 0.413 0.408 0.413 0.374 0.423 7,129,004 0.4064 1.20%
2020-02-17 0 0.415 0.415 0.420 0.370 0.450 28,450,000 11,834,150 0.4160 0.408 0.408 0.413 0.364 0.442 28,932,977 0.4090 -4.60%
2020-02-14 0 0.435 0.430 0.435 0.370 0.435 27,430,000 10,749,950 0.3919 0.428 0.423 0.428 0.364 0.428 27,895,661 0.3854 16.00%
2020-02-13 0 0.375 0.370 0.375 0.350 0.375 7,300,000 2,666,250 0.3652 0.369 0.364 0.369 0.344 0.369 7,423,927 0.3591 4.17%
2020-02-12 0 0.360 0.350 0.360 0.340 0.380 12,650,000 4,481,400 0.3543 0.354 0.344 0.354 0.334 0.374 12,864,751 0.3483 5.88%
2020-02-11 0 0.340 0.340 0.345 0.340 0.345 430,000 147,100 0.3421 0.334 0.334 0.339 0.334 0.339 437,300 0.3364 -1.45%
2020-02-10 0 0.345 0.340 0.345 0.335 0.350 3,910,000 1,337,400 0.3420 0.339 0.334 0.339 0.329 0.344 3,976,377 0.3363 1.47%
2020-02-07 0 0.340 0.335 0.345 0.335 0.345 1,950,000 662,700 0.3398 0.334 0.329 0.339 0.329 0.339 1,983,104 0.3342 0.00%
2020-02-06 0 0.340 0.335 0.340 0.325 0.360 12,040,000 4,078,150 0.3387 0.334 0.329 0.334 0.320 0.354 12,244,395 0.3331 3.03%
2020-02-05 0 0.330 0.325 0.335 0.325 0.335 19,000,000 6,269,400 0.3300 0.324 0.320 0.329 0.320 0.329 19,322,550 0.3245 0.00%
2020-02-04 0 0.330 0.325 0.330 0.305 0.330 21,930,000 7,126,050 0.3249 0.324 0.320 0.324 0.300 0.324 22,302,291 0.3195 8.20%
2020-02-03 0 0.305 0.305 0.320 0.300 0.310 2,310,000 711,200 0.3079 0.300 0.300 0.315 0.295 0.305 2,349,215 0.3027 -4.69%
2020-01-31 0 0.320 0.315 0.320 0.270 0.330 4,100,000 1,274,900 0.3110 0.315 0.310 0.315 0.265 0.324 4,169,603 0.3058 12.28%
2020-01-30 0 0.285 0.280 0.285 0.275 0.300 5,840,000 1,690,600 0.2895 0.280 0.275 0.280 0.270 0.295 5,939,142 0.2847 -5.00%
2020-01-29 0 0.300 0.300 0.305 0.295 0.315 3,930,000 1,192,600 0.3035 0.295 0.295 0.300 0.290 0.310 3,996,717 0.2984 -6.25%
2020-01-24 0 0.320 0.315 0.325 0.315 0.335 1,550,000 507,550 0.3275 0.315 0.310 0.320 0.310 0.329 1,576,313 0.3220 -3.03%
2020-01-23 0 0.330 0.325 0.330 0.310 0.340 6,290,000 2,015,750 0.3205 0.324 0.320 0.324 0.305 0.334 6,396,781 0.3151 -2.94%
2020-01-22 0 0.340 0.330 0.340 0.330 0.365 18,060,000 6,238,900 0.3455 0.334 0.324 0.334 0.324 0.359 18,366,593 0.3397 0.00%
2020-01-21 0 0.340 0.335 0.340 0.325 0.370 96,540,000 33,445,850 0.3464 0.334 0.329 0.334 0.320 0.364 98,178,896 0.3407

Webb-site Database - Powered By Linux Group

Back to top