Xingye Wulian Service Group Co. Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09916  2020-03-09    
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
2026-02-04 0 0.335 0.330 0.335 0.335 0.335 40,000 13,400 0.3350 0.335 0.330 0.335 0.335 0.335 40,000 0.3350 0.00%
2026-02-03 0 0.335 0.335 0.350 0.330 0.335 52,000 17,360 0.3338 0.335 0.335 0.350 0.330 0.335 52,000 0.3338 -2.90%
2026-02-02 0 0.345 0.340 0.350 0.345 0.345 90,000 31,050 0.3450 0.345 0.340 0.350 0.345 0.345 90,000 0.3450 0.00%
2026-01-30 0 0.345 0.345 0.350 0.340 0.345 48,000 16,420 0.3421 0.345 0.345 0.350 0.340 0.345 48,000 0.3421 1.47%
2026-01-29 0 0.340 0.340 0.345 0.330 0.335 238,000 79,060 0.3322 0.340 0.340 0.345 0.330 0.335 238,000 0.3322 1.49%
2026-01-28 0 0.335 0.335 0.345 0.335 0.345 166,000 56,110 0.3380 0.335 0.335 0.345 0.335 0.345 166,000 0.3380 -2.90%
2026-01-27 0 0.345 0.340 0.350 0.340 0.345 50,000 17,150 0.3430 0.345 0.340 0.350 0.340 0.345 50,000 0.3430 0.00%
2026-01-26 0 0.345 0.345 0.350 0.345 0.345 6,000 2,070 0.3450 0.345 0.345 0.350 0.345 0.345 6,000 0.3450 0.00%
2026-01-23 0 0.345 0.340 0.345 0.340 0.350 82,000 28,430 0.3467 0.345 0.340 0.345 0.340 0.350 82,000 0.3467 -1.43%
2026-01-22 0 0.350 0.350 0.355 0.335 0.350 156,000 53,110 0.3404 0.350 0.350 0.355 0.335 0.350 156,000 0.3404 0.00%
2026-01-21 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2026-01-20 0 0.350 0.345 0.350 0.350 0.355 88,000 30,810 0.3501 0.350 0.345 0.350 0.350 0.355 88,000 0.3501 0.00%
2026-01-19 0 0.350 0.350 0.355 0.350 0.355 184,000 64,440 0.3502 0.350 0.350 0.355 0.350 0.355 184,000 0.3502 -1.41%
2026-01-16 0 0.355 0.350 0.355 0.350 0.355 56,000 19,820 0.3539 0.355 0.350 0.355 0.350 0.355 56,000 0.3539 0.00%
2026-01-15 0 0.355 0.350 0.355 0.340 0.355 380,000 134,040 0.3527 0.355 0.350 0.355 0.340 0.355 380,000 0.3527 4.41%
2026-01-14 0 0.340 0.340 0.350 0.340 0.350 114,000 39,520 0.3467 0.340 0.340 0.350 0.340 0.350 114,000 0.3467 -1.45%
2026-01-13 0 0.345 0.330 0.345 0.330 0.345 358,000 121,920 0.3406 0.345 0.330 0.345 0.330 0.345 358,000 0.3406 6.15%
2026-01-09 0 0.325 0.320 0.325 0.325 0.335 152,000 49,880 0.3282 0.325 0.320 0.325 0.325 0.335 152,000 0.3282 0.00%
2026-01-08 0 0.325 0.325 0.330 0.320 0.330 152,000 49,160 0.3234 0.325 0.325 0.330 0.320 0.330 152,000 0.3234 1.56%
2026-01-07 0 0.320 0.315 0.320 0.320 0.330 188,000 60,220 0.3203 0.320 0.315 0.320 0.320 0.330 188,000 0.3203 0.00%
2026-01-06 0 0.320 0.320 0.330 0.320 0.320 14,000 4,480 0.3200 0.320 0.320 0.330 0.320 0.320 14,000 0.3200 -3.03%
2026-01-05 0 0.330 0.325 0.330 0.315 0.330 138,000 44,420 0.3219 0.330 0.325 0.330 0.315 0.330 138,000 0.3219 3.13%
2025-12-31 0 0.320 0.315 0.320 0.310 0.350 1,076,000 345,360 0.3210 0.320 0.315 0.320 0.310 0.350 1,076,000 0.3210 -3.03%
2025-12-30 0 0.330 0.325 0.330 0.325 0.345 316,000 106,420 0.3368 0.330 0.325 0.330 0.325 0.345 316,000 0.3368 3.13%
2025-12-29 0 0.320 0.315 0.320 0.315 0.320 10,000 3,160 0.3160 0.320 0.315 0.320 0.315 0.320 10,000 0.3160 -1.54%
2025-12-24 0 0.325 0.325 0.330 0.320 0.325 50,000 16,100 0.3220 0.325 0.325 0.330 0.320 0.325 50,000 0.3220 -1.52%
2025-12-23 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2025-12-22 0 0.330 0.320 0.330 0.320 0.330 130,000 41,940 0.3226 0.330 0.320 0.330 0.320 0.330 130,000 0.3226 4.76%
2025-12-19 0 0.315 0.315 0.320 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.320 0.315 0.315 10,000 0.3150 -3.08%
2025-12-18 0 0.325 0.315 0.330 0.315 0.325 148,000 47,060 0.3180 0.325 0.315 0.330 0.315 0.325 148,000 0.3180 -1.52%
2025-12-17 0 0.330 0.315 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.315 0.330 0.330 0.330 2,000 0.3300 3.13%
2025-12-16 0 0.320 0.320 0.330 0.320 0.320 230,000 73,600 0.3200 0.320 0.320 0.330 0.320 0.320 230,000 0.3200 1.59%
2025-12-15 0 0.315 0.315 0.320 0.315 0.320 144,000 45,880 0.3186 0.315 0.315 0.320 0.315 0.320 144,000 0.3186 -1.56%
2025-12-12 0 0.320 0.320 0.330 0.320 0.330 98,000 32,100 0.3276 0.320 0.320 0.330 0.320 0.330 98,000 0.3276 0.00%
2025-12-11 0 0.320 0.315 0.320 0.320 0.335 94,000 30,620 0.3257 0.320 0.315 0.320 0.320 0.335 94,000 0.3257 -1.54%
2025-12-10 0 0.325 0.320 0.325 0.325 0.340 98,000 32,560 0.3322 0.325 0.320 0.325 0.325 0.340 98,000 0.3322 -2.99%
2025-12-09 0 0.335 0.325 0.335 0.330 0.335 20,000 6,650 0.3325 0.335 0.325 0.335 0.330 0.335 20,000 0.3325 1.52%
2025-12-08 0 0.330 0.315 0.330 0.330 0.330 218,000 71,940 0.3300 0.330 0.315 0.330 0.330 0.330 218,000 0.3300 1.54%
2025-12-05 0 0.325 0.325 0.330 0.325 0.330 182,000 60,100 0.3302 0.325 0.325 0.330 0.325 0.330 182,000 0.3302 -1.52%
2025-12-04 0 0.330 0.330 0.335 0.325 0.335 240,000 79,030 0.3293 0.330 0.330 0.335 0.325 0.335 240,000 0.3293 3.13%
2025-12-03 0 0.320 0.320 0.325 0.320 0.320 8,000 2,560 0.3200 0.320 0.320 0.325 0.320 0.320 8,000 0.3200 -1.54%
2025-12-02 0 0.325 0.315 0.325 0.325 0.325 22,000 7,150 0.3250 0.325 0.315 0.325 0.325 0.325 22,000 0.3250 3.17%
2025-12-01 0 0.315 0.315 0.320 - - 0 0 - 0.315 0.315 0.320 - - 0 - 0.00%
2025-11-28 0 0.315 0.315 0.320 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.320 0.315 0.315 10,000 0.3150 0.00%
2025-11-27 0 0.315 0.315 0.320 0.315 0.315 6,000 1,890 0.3150 0.315 0.315 0.320 0.315 0.315 6,000 0.3150 0.00%
2025-11-26 0 0.315 0.315 0.320 0.315 0.315 76,000 23,940 0.3150 0.315 0.315 0.320 0.315 0.315 76,000 0.3150 1.61%
2025-11-25 0 0.310 0.310 0.315 0.310 0.310 12,000 3,720 0.3100 0.310 0.310 0.315 0.310 0.310 12,000 0.3100 -1.59%
2025-11-24 0 0.315 0.310 0.315 0.315 0.315 8,000 2,520 0.3150 0.315 0.310 0.315 0.315 0.315 8,000 0.3150 -1.56%
2025-11-21 0 0.320 0.310 0.320 0.310 0.320 134,000 41,760 0.3116 0.320 0.310 0.320 0.310 0.320 134,000 0.3116 -1.54%
2025-11-20 0 0.325 0.320 0.325 0.315 0.335 140,000 46,020 0.3287 0.325 0.320 0.325 0.315 0.335 140,000 0.3287 4.84%
2025-11-19 0 0.310 0.310 0.315 0.310 0.315 24,000 7,490 0.3121 0.310 0.310 0.315 0.310 0.315 24,000 0.3121 -1.59%
2025-11-18 0 0.315 0.310 0.315 0.310 0.315 84,000 26,070 0.3104 0.315 0.310 0.315 0.310 0.315 84,000 0.3104 0.00%
2025-11-17 0 0.315 0.310 0.315 0.315 0.315 82,000 25,830 0.3150 0.315 0.310 0.315 0.315 0.315 82,000 0.3150 0.00%
2025-11-14 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2025-11-13 0 0.315 0.310 0.320 0.310 0.315 124,000 38,980 0.3144 0.315 0.310 0.320 0.310 0.315 124,000 0.3144 0.00%
2025-11-12 0 0.315 0.310 0.320 0.310 0.315 20,000 6,210 0.3105 0.315 0.310 0.320 0.310 0.315 20,000 0.3105 0.00%
2025-11-11 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - -1.56%
2025-11-10 0 0.320 0.305 0.320 0.310 0.320 32,000 9,940 0.3106 0.320 0.305 0.320 0.310 0.320 32,000 0.3106 1.59%
2025-11-07 0 0.315 0.310 0.315 0.310 0.315 34,000 10,550 0.3103 0.315 0.310 0.315 0.310 0.315 34,000 0.3103 0.00%
2025-11-06 0 0.315 0.310 0.320 0.315 0.315 2,000 630 0.3150 0.315 0.310 0.320 0.315 0.315 2,000 0.3150 -1.56%
2025-11-05 0 0.320 0.315 0.325 0.320 0.330 412,000 132,280 0.3211 0.320 0.315 0.325 0.320 0.330 412,000 0.3211 0.00%
2025-11-04 0 0.320 0.315 0.325 0.310 0.320 18,000 5,630 0.3128 0.320 0.315 0.325 0.310 0.320 18,000 0.3128 0.00%
2025-11-03 0 0.320 0.310 0.325 0.310 0.320 106,000 33,290 0.3141 0.320 0.310 0.325 0.310 0.320 106,000 0.3141 -1.54%
2025-10-31 0 0.325 0.310 0.325 0.305 0.325 190,000 59,880 0.3152 0.325 0.310 0.325 0.305 0.325 190,000 0.3152 1.56%
2025-10-30 0 0.320 0.305 0.320 0.305 0.320 38,000 12,060 0.3174 0.320 0.305 0.320 0.305 0.320 38,000 0.3174 4.92%
2025-10-28 0 0.305 0.305 0.315 0.305 0.305 32,000 9,760 0.3050 0.305 0.305 0.315 0.305 0.305 32,000 0.3050 -1.61%
2025-10-27 0 0.310 0.310 0.315 0.310 0.310 34,000 10,540 0.3100 0.310 0.310 0.315 0.310 0.310 34,000 0.3100 -4.62%
2025-10-24 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2025-10-23 0 0.325 0.305 0.325 0.330 0.330 4,000 1,320 0.3300 0.325 0.305 0.325 0.330 0.330 4,000 0.3300 4.84%
2025-10-22 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2025-10-21 0 0.310 0.310 0.315 0.305 0.310 126,000 39,010 0.3096 0.310 0.310 0.315 0.305 0.310 126,000 0.3096 0.00%
2025-10-20 0 0.310 0.305 0.320 0.305 0.310 116,000 35,880 0.3093 0.310 0.305 0.320 0.305 0.310 116,000 0.3093 0.00%
2025-10-17 0 0.310 0.310 0.315 0.310 0.320 72,000 22,550 0.3132 0.310 0.310 0.315 0.310 0.320 72,000 0.3132 -4.62%
2025-10-16 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2025-10-15 0 0.325 0.315 0.325 0.310 0.340 146,000 46,490 0.3184 0.325 0.315 0.325 0.310 0.340 146,000 0.3184 0.00%
2025-10-14 0 0.325 0.310 0.325 0.315 0.325 146,000 46,960 0.3216 0.325 0.310 0.325 0.315 0.325 146,000 0.3216 1.56%
2025-10-13 0 0.320 0.320 0.330 0.320 0.325 28,000 9,190 0.3282 0.320 0.320 0.330 0.320 0.325 28,000 0.3282 -3.03%
2025-10-10 0 0.330 0.325 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.325 0.330 0.330 0.330 50,000 0.3300 0.00%
2025-10-09 0 0.330 0.330 0.340 0.330 0.340 78,000 25,990 0.3332 0.330 0.330 0.340 0.330 0.340 78,000 0.3332 -2.94%
2025-10-08 0 0.340 0.335 0.345 0.335 0.345 110,000 37,180 0.3380 0.340 0.335 0.345 0.335 0.345 110,000 0.3380 -1.45%
2025-10-06 0 0.345 0.340 0.345 0.345 0.350 54,000 18,770 0.3476 0.345 0.340 0.345 0.345 0.350 54,000 0.3476 1.47%
2025-10-03 0 0.340 0.340 0.360 0.340 0.340 50,000 17,000 0.3400 0.340 0.340 0.360 0.340 0.340 50,000 0.3400 0.00%
2025-10-02 0 0.340 0.340 0.345 0.340 0.340 42,000 14,280 0.3400 0.340 0.340 0.345 0.340 0.340 42,000 0.3400 0.00%
2025-09-30 0 0.340 0.330 0.340 0.340 0.340 16,000 5,500 0.3438 0.340 0.330 0.340 0.340 0.340 16,000 0.3438 0.00%
2025-09-29 0 0.340 0.330 0.340 0.330 0.340 74,000 24,620 0.3327 0.340 0.330 0.340 0.330 0.340 74,000 0.3327 1.49%
2025-09-26 0 0.335 0.335 0.340 0.335 0.340 159,000 54,950 0.3456 0.335 0.335 0.340 0.335 0.340 159,000 0.3456 -1.47%
2025-09-25 0 0.340 0.335 0.345 0.340 0.350 248,000 84,890 0.3423 0.340 0.335 0.345 0.340 0.350 248,000 0.3423 -4.23%
2025-09-24 0 0.355 0.350 0.360 0.350 0.360 254,000 89,560 0.3526 0.355 0.350 0.360 0.350 0.360 254,000 0.3526 -1.39%
2025-09-23 0 0.360 0.355 0.360 0.360 0.365 74,000 26,790 0.3620 0.360 0.355 0.360 0.360 0.365 74,000 0.3620 -2.70%
2025-09-22 0 0.370 0.365 0.370 0.365 0.370 240,000 88,700 0.3696 0.370 0.365 0.370 0.365 0.370 240,000 0.3696 -1.33%
2025-09-19 0 0.375 0.375 0.380 0.360 0.370 132,000 48,000 0.3636 0.375 0.375 0.380 0.360 0.370 132,000 0.3636 1.35%
2025-09-18 0 0.370 0.370 0.375 0.360 0.375 188,000 68,690 0.3654 0.370 0.370 0.375 0.360 0.375 188,000 0.3654 -1.33%
2025-09-17 0 0.375 0.375 0.380 0.375 0.375 2,000 750 0.3750 0.375 0.375 0.380 0.375 0.375 2,000 0.3750 -1.32%
2025-09-16 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-09-15 0 0.380 0.375 0.385 0.380 0.380 70,000 26,600 0.3800 0.380 0.375 0.385 0.380 0.380 70,000 0.3800 -1.30%
2025-09-12 0 0.385 0.380 0.385 0.380 0.385 152,000 58,380 0.3841 0.385 0.380 0.385 0.380 0.385 152,000 0.3841 0.00%
2025-09-11 0 0.385 0.385 0.390 0.385 0.385 28,000 10,780 0.3850 0.385 0.385 0.390 0.385 0.385 28,000 0.3850 1.32%
2025-09-10 0 0.380 0.380 0.385 0.380 0.385 120,000 45,620 0.3802 0.380 0.380 0.385 0.380 0.385 120,000 0.3802 -1.30%
2025-09-09 0 0.385 0.380 0.385 0.380 0.385 24,000 9,170 0.3821 0.385 0.380 0.385 0.380 0.385 24,000 0.3821 0.00%
2025-09-08 0 0.385 0.380 0.390 0.385 0.385 32,000 12,320 0.3850 0.385 0.380 0.390 0.385 0.385 32,000 0.3850 0.00%
2025-09-05 0 0.385 0.385 0.390 0.380 0.390 50,000 19,210 0.3842 0.385 0.385 0.390 0.380 0.390 50,000 0.3842 0.00%
2025-09-04 0 0.385 0.375 0.385 0.380 0.385 22,000 8,400 0.3818 0.385 0.375 0.385 0.380 0.385 22,000 0.3818 1.32%
2025-09-03 0 0.380 0.380 0.385 - - 0 0 - 0.380 0.380 0.385 - - 0 - 0.00%
2025-09-02 0 0.380 0.380 0.390 0.380 0.380 16,000 6,080 0.3800 0.380 0.380 0.390 0.380 0.380 16,000 0.3800 -2.56%
2025-09-01 0 0.390 0.380 0.395 0.390 0.400 268,000 105,240 0.3927 0.390 0.380 0.395 0.390 0.400 268,000 0.3927 2.63%
2025-08-29 0 0.380 0.380 0.390 0.380 0.385 6,000 2,300 0.3833 0.380 0.380 0.390 0.380 0.385 6,000 0.3833 -5.00%
2025-08-28 0 0.400 0.395 0.400 0.385 0.400 50,000 19,790 0.3958 0.400 0.395 0.400 0.385 0.400 50,000 0.3958 3.90%
2025-08-27 0 0.385 0.380 0.390 0.380 0.390 182,000 70,240 0.3859 0.385 0.380 0.390 0.380 0.390 182,000 0.3859 1.32%
2025-08-26 0 0.380 0.375 0.385 0.370 0.390 74,000 27,810 0.3758 0.380 0.375 0.385 0.370 0.390 74,000 0.3758 -2.56%
2025-08-25 0 0.390 0.385 0.390 0.380 0.390 36,000 13,840 0.3844 0.390 0.385 0.390 0.380 0.390 36,000 0.3844 0.00%
2025-08-22 0 0.390 0.380 0.395 0.390 0.390 50,000 19,500 0.3900 0.390 0.380 0.395 0.390 0.390 50,000 0.3900 0.00%
2025-08-21 0 0.390 0.380 0.395 0.390 0.390 30,000 11,700 0.3900 0.390 0.380 0.395 0.390 0.390 30,000 0.3900 0.00%
2025-08-20 0 0.390 0.380 0.390 0.390 0.390 60,000 23,400 0.3900 0.390 0.380 0.390 0.390 0.390 60,000 0.3900 0.00%
2025-08-19 0 0.390 0.380 0.390 0.385 0.390 24,000 9,350 0.3896 0.390 0.380 0.390 0.385 0.390 24,000 0.3896 2.63%
2025-08-18 0 0.380 0.380 0.385 0.380 0.400 226,000 87,560 0.3874 0.380 0.380 0.385 0.380 0.400 226,000 0.3874 -2.56%
2025-08-15 0 0.390 0.380 0.400 0.390 0.390 12,000 4,680 0.3900 0.390 0.380 0.400 0.390 0.390 12,000 0.3900 0.00%
2025-08-14 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-08-13 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2025-08-12 0 0.390 0.380 0.390 0.380 0.390 110,000 41,580 0.3780 0.390 0.380 0.390 0.380 0.390 110,000 0.3780 -1.27%
2025-08-11 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-08-08 0 0.395 0.380 0.400 0.395 0.395 52,000 20,540 0.3950 0.395 0.380 0.400 0.395 0.395 52,000 0.3950 -1.25%
2025-08-07 0 0.400 0.380 0.400 0.380 0.400 1,342,000 511,110 0.3809 0.400 0.380 0.400 0.380 0.400 1,342,000 0.3809 2.56%
2025-08-06 0 0.390 0.390 0.410 0.390 0.390 22,000 8,580 0.3900 0.390 0.390 0.410 0.390 0.390 22,000 0.3900 -1.27%
2025-08-05 0 0.395 0.390 0.405 0.395 0.425 26,000 10,540 0.4054 0.395 0.390 0.405 0.395 0.425 26,000 0.4054 -1.25%
2025-08-04 0 0.400 0.390 0.400 0.395 0.400 34,000 13,440 0.3953 0.400 0.390 0.400 0.395 0.400 34,000 0.3953 2.56%
2025-08-01 0 0.390 0.385 0.400 0.390 0.400 20,000 7,820 0.3910 0.390 0.385 0.400 0.390 0.400 20,000 0.3910 0.00%
2025-07-31 0 0.390 0.385 0.400 0.390 0.400 32,000 12,630 0.3947 0.390 0.385 0.400 0.390 0.400 32,000 0.3947 -2.50%
2025-07-30 0 0.400 0.390 0.400 - - 2,000 780 0.3900 0.400 0.390 0.400 - - 2,000 0.3900 0.00%
2025-07-29 0 0.400 0.395 0.400 0.400 0.405 198,000 79,290 0.4005 0.400 0.395 0.400 0.400 0.405 198,000 0.4005 1.27%
2025-07-28 0 0.395 0.395 0.410 0.395 0.395 2,000 790 0.3950 0.395 0.395 0.410 0.395 0.395 2,000 0.3950 0.00%
2025-07-25 0 0.395 0.395 0.400 0.395 0.400 14,000 5,590 0.3993 0.395 0.395 0.400 0.395 0.400 14,000 0.3993 -1.25%
2025-07-24 0 0.400 0.400 0.410 0.400 0.410 112,000 45,190 0.4035 0.400 0.400 0.410 0.400 0.410 112,000 0.4035 -2.44%
2025-07-23 0 0.410 0.390 0.410 0.385 0.445 950,000 388,230 0.4087 0.410 0.390 0.410 0.385 0.445 950,000 0.4087 3.80%
2025-07-22 0 0.395 0.385 0.400 0.395 0.395 18,000 7,110 0.3950 0.395 0.385 0.400 0.395 0.395 18,000 0.3950 0.00%
2025-07-21 0 0.395 0.380 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.380 0.395 0.395 0.395 20,000 0.3950 0.00%
2025-07-18 0 0.395 0.380 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 0.380 0.395 0.395 0.395 12,000 0.3950 -1.25%
2025-07-17 0 0.400 0.380 0.400 0.400 0.400 12,000 4,840 0.4033 0.400 0.380 0.400 0.400 0.400 12,000 0.4033 5.26%
2025-07-16 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.380 0.370 0.395 0.380 0.380 12,000 0.3800 0.00%
2025-07-15 0 0.380 0.380 0.395 0.380 0.395 280,000 106,490 0.3803 0.380 0.380 0.395 0.380 0.395 280,000 0.3803 1.33%
2025-07-14 0 0.375 0.375 0.395 0.375 0.385 136,000 52,030 0.3826 0.375 0.375 0.395 0.375 0.385 136,000 0.3826 -2.60%
2025-07-11 0 0.385 0.385 0.395 0.385 0.395 174,000 67,690 0.3890 0.385 0.385 0.395 0.385 0.395 174,000 0.3890 -1.28%
2025-07-10 0 0.390 0.390 0.410 0.390 0.440 132,000 52,600 0.3985 0.390 0.390 0.410 0.390 0.440 132,000 0.3985 0.00%
2025-07-09 0 0.390 0.390 0.395 0.390 0.390 126,000 49,140 0.3900 0.390 0.390 0.395 0.390 0.390 126,000 0.3900 0.00%
2025-07-08 0 0.390 0.390 0.400 0.385 0.400 96,000 37,390 0.3895 0.390 0.390 0.400 0.385 0.400 96,000 0.3895 2.63%
2025-07-07 0 0.380 0.380 0.395 0.380 0.395 170,000 65,810 0.3871 0.380 0.380 0.395 0.380 0.395 170,000 0.3871 -2.56%
2025-07-04 0 0.390 0.390 0.400 0.390 0.400 410,000 160,520 0.3915 0.390 0.390 0.400 0.390 0.400 410,000 0.3915 0.00%
2025-07-03 0 0.390 0.390 0.400 0.390 0.395 250,000 98,530 0.3941 0.390 0.390 0.400 0.390 0.395 250,000 0.3941 0.00%
2025-07-02 0 0.390 0.385 0.400 0.380 0.390 80,000 30,620 0.3828 0.390 0.385 0.400 0.380 0.390 80,000 0.3828 1.30%
2025-06-30 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 0.385 0.375 0.385 0.385 0.385 20,000 0.3850 0.00%
2025-06-27 0 0.385 0.380 0.405 0.385 0.385 26,000 10,010 0.3850 0.385 0.380 0.405 0.385 0.385 26,000 0.3850 -1.28%
2025-06-26 0 0.390 0.390 0.395 0.390 0.390 12,000 4,680 0.3900 0.390 0.390 0.395 0.390 0.390 12,000 0.3900 0.00%
2025-06-25 0 0.390 0.380 0.390 0.390 0.415 502,000 202,710 0.4038 0.390 0.380 0.390 0.390 0.415 502,000 0.4038 0.00%
2025-06-24 0 0.390 0.380 0.390 0.380 0.400 54,000 21,290 0.3943 0.390 0.380 0.390 0.380 0.400 54,000 0.3943 -1.27%
2025-06-23 0 0.395 0.380 0.395 0.380 0.400 140,000 54,880 0.3920 0.395 0.380 0.395 0.380 0.400 140,000 0.3920 3.95%
2025-06-20 0 0.380 0.370 0.380 0.375 0.380 18,000 6,760 0.3756 0.380 0.370 0.380 0.375 0.380 18,000 0.3756 4.11%
2025-06-19 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2025-06-18 0 0.365 0.365 0.370 0.365 0.365 66,000 24,090 0.3650 0.365 0.365 0.370 0.365 0.365 66,000 0.3650 -1.35%
2025-06-17 0 0.370 0.365 0.375 0.365 0.375 48,000 17,650 0.3677 0.370 0.365 0.375 0.365 0.375 48,000 0.3677 2.78%
2025-06-16 0 0.360 0.360 0.370 0.360 0.365 4,000 1,450 0.3625 0.360 0.360 0.370 0.360 0.365 4,000 0.3625 -1.37%
2025-06-13 0 0.365 0.360 0.370 0.360 0.365 80,000 29,190 0.3649 0.365 0.360 0.370 0.360 0.365 80,000 0.3649 0.00%
2025-06-12 0 0.365 0.365 0.375 0.360 0.370 140,000 51,140 0.3653 0.365 0.365 0.375 0.360 0.370 140,000 0.3653 -2.67%
2025-06-11 0 0.375 0.360 0.395 0.365 0.375 126,000 46,750 0.3710 0.375 0.360 0.395 0.365 0.375 126,000 0.3710 0.00%
2025-06-10 0 0.375 0.365 0.375 0.365 0.375 58,000 21,240 0.3662 0.375 0.365 0.375 0.365 0.375 58,000 0.3662 0.00%
2025-06-09 0 0.375 0.365 0.375 - - 10,000 3,750 0.3750 0.375 0.365 0.375 - - 10,000 0.3750 0.00%
2025-06-06 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2025-06-05 0 0.375 0.365 0.375 0.380 0.380 102,000 38,730 0.3797 0.375 0.365 0.375 0.380 0.380 102,000 0.3797 0.00%
2025-06-04 0 0.375 0.365 0.380 0.375 0.380 114,000 43,050 0.3776 0.375 0.365 0.380 0.375 0.380 114,000 0.3776 0.00%
2025-06-03 0 0.375 0.365 0.380 0.370 0.380 324,000 121,650 0.3755 0.375 0.365 0.380 0.370 0.380 324,000 0.3755 -1.32%
2025-06-02 0 0.380 0.370 0.385 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.385 0.380 0.380 20,000 0.3800 1.33%
2025-05-30 0 0.375 0.370 0.375 0.365 0.375 162,000 59,470 0.3671 0.375 0.370 0.375 0.365 0.375 162,000 0.3671 1.35%
2025-05-29 0 0.370 0.365 0.380 0.355 0.380 272,000 99,470 0.3657 0.370 0.365 0.380 0.355 0.380 272,000 0.3657 1.37%
2025-05-28 0 0.365 0.365 0.370 0.365 0.365 72,000 26,230 0.3643 0.365 0.365 0.370 0.365 0.365 72,000 0.3643 0.00%
2025-05-27 0 0.365 0.360 0.370 0.360 0.370 60,000 22,000 0.3667 0.365 0.360 0.370 0.360 0.370 60,000 0.3667 -1.35%
2025-05-26 0 0.370 0.360 0.375 0.305 0.405 2,022,000 706,610 0.3495 0.370 0.360 0.375 0.305 0.405 2,022,000 0.3495 -12.94%
2025-05-23 0 0.425 0.410 0.445 - - 0 0 - 0.425 0.410 0.445 - - 0 - 0.00%
2025-05-22 0 0.425 0.420 0.445 0.410 0.440 104,000 44,010 0.4232 0.425 0.420 0.445 0.410 0.440 104,000 0.4232 -5.56%
2025-05-21 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-20 0 0.450 0.415 0.450 0.440 0.450 22,000 9,800 0.4455 0.450 0.415 0.450 0.440 0.450 22,000 0.4455 -1.10%
2025-05-19 0 0.455 0.440 0.460 0.455 0.455 44,000 20,130 0.4575 0.455 0.440 0.460 0.455 0.455 44,000 0.4575 7.06%
2025-05-16 0 0.425 0.420 0.450 0.425 0.425 2,000 850 0.4250 0.425 0.420 0.450 0.425 0.425 2,000 0.4250 -1.16%
2025-05-15 0 0.430 0.420 0.455 - - 0 0 - 0.430 0.420 0.455 - - 0 - 0.00%
2025-05-14 0 0.430 0.420 0.445 0.430 0.430 46,000 19,780 0.4300 0.430 0.420 0.445 0.430 0.430 46,000 0.4300 0.00%
2025-05-13 0 0.430 0.420 0.470 0.420 0.430 50,000 21,430 0.4286 0.430 0.420 0.470 0.420 0.430 50,000 0.4286 -3.37%
2025-05-12 0 0.445 0.425 0.445 - - 10,000 4,350 0.4350 0.445 0.425 0.445 - - 10,000 0.4350 0.00%
2025-05-09 0 0.445 0.430 0.445 0.430 0.455 118,000 52,350 0.4436 0.445 0.430 0.445 0.430 0.455 118,000 0.4436 9.88%
2025-05-08 0 0.405 0.405 0.415 - - 0 0 - 0.405 0.405 0.415 - - 0 - 0.00%
2025-05-07 0 0.405 0.405 0.430 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.430 0.405 0.405 2,000 0.4050 0.00%
2025-05-06 0 0.405 0.405 0.430 0.405 0.405 48,000 19,440 0.4050 0.405 0.405 0.430 0.405 0.405 48,000 0.4050 -1.22%
2025-05-02 0 0.410 0.405 0.470 - - 0 0 - 0.410 0.405 0.470 - - 0 - 0.00%
2025-04-30 0 0.410 0.390 0.425 0.385 0.405 52,000 21,020 0.4042 0.410 0.390 0.425 0.385 0.405 52,000 0.4042 2.50%
2025-04-29 0 0.400 0.400 0.430 0.400 0.440 60,000 26,230 0.4372 0.400 0.400 0.430 0.400 0.440 60,000 0.4372 -3.61%
2025-04-28 0 0.415 0.400 0.450 0.415 0.415 10,000 4,150 0.4150 0.415 0.400 0.450 0.415 0.415 10,000 0.4150 1.22%
2025-04-25 0 0.410 0.410 0.430 0.390 0.470 136,000 59,350 0.4364 0.410 0.410 0.430 0.390 0.470 136,000 0.4364 -6.82%
2025-04-24 0 0.440 0.385 0.465 - - 0 0 - 0.440 0.385 0.465 - - 0 - 0.00%
2025-04-23 0 0.440 0.410 0.465 0.440 0.450 218,000 97,060 0.4452 0.440 0.410 0.465 0.440 0.450 218,000 0.4452 11.39%
2025-04-22 0 0.395 0.380 0.430 0.395 0.395 50,000 19,750 0.3950 0.395 0.380 0.430 0.395 0.395 50,000 0.3950 -3.66%
2025-04-17 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2025-04-16 0 0.410 0.375 0.425 0.410 0.410 84,000 34,540 0.4112 0.410 0.375 0.425 0.410 0.410 84,000 0.4112 0.00%
2025-04-15 0 0.410 0.410 0.415 0.410 0.410 216,000 88,560 0.4100 0.410 0.410 0.415 0.410 0.410 216,000 0.4100 0.00%
2025-04-14 0 0.410 0.410 0.415 0.400 0.410 408,000 164,760 0.4038 0.410 0.410 0.415 0.400 0.410 408,000 0.4038 3.80%
2025-04-11 0 0.395 0.390 0.415 0.390 0.390 12,000 4,680 0.3900 0.395 0.390 0.415 0.390 0.390 12,000 0.3900 1.28%
2025-04-10 0 0.390 0.390 0.400 0.390 0.390 390,000 152,100 0.3900 0.390 0.390 0.400 0.390 0.390 390,000 0.3900 2.63%
2025-04-09 0 0.380 0.365 0.390 0.365 0.365 76,000 27,740 0.3650 0.380 0.365 0.390 0.365 0.365 76,000 0.3650 1.33%
2025-04-08 0 0.375 0.365 0.385 0.365 0.390 38,000 14,030 0.3692 0.375 0.365 0.385 0.365 0.390 38,000 0.3692 5.63%
2025-04-07 0 0.355 0.340 0.360 0.340 0.360 106,000 36,970 0.3488 0.355 0.340 0.360 0.340 0.360 106,000 0.3488 -2.74%
2025-04-03 0 0.365 0.365 0.375 0.360 0.400 1,300,000 484,700 0.3728 0.365 0.365 0.375 0.360 0.400 1,300,000 0.3728 -13.10%
2025-04-02 0 0.420 0.380 0.420 0.365 0.420 584,000 222,940 0.3817 0.420 0.380 0.420 0.365 0.420 584,000 0.3817 5.00%
2025-04-01 0 0.400 0.385 0.400 0.360 0.400 312,000 119,400 0.3827 0.400 0.385 0.400 0.360 0.400 312,000 0.3827 0.00%
2025-03-31 0 0.400 0.370 0.400 0.375 0.400 118,000 45,460 0.3853 0.400 0.370 0.400 0.375 0.400 118,000 0.3853 2.56%
2025-03-28 0 0.390 0.385 0.390 0.375 0.390 936,000 359,350 0.3839 0.390 0.385 0.390 0.375 0.390 936,000 0.3839 -2.50%
2025-03-27 0 0.400 0.370 0.400 0.360 0.400 8,000 3,040 0.3800 0.400 0.370 0.400 0.360 0.400 8,000 0.3800 8.11%
2025-03-26 0 0.370 0.370 0.380 0.370 0.390 1,138,000 430,950 0.3787 0.370 0.370 0.380 0.370 0.390 1,138,000 0.3787 -8.64%
2025-03-25 0 0.405 0.370 0.405 0.360 0.410 314,000 119,610 0.3809 0.405 0.370 0.405 0.360 0.410 314,000 0.3809 -1.22%
2025-03-24 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2025-03-21 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2025-03-20 0 0.410 0.395 0.410 0.380 0.425 804,000 309,210 0.3846 0.410 0.395 0.410 0.380 0.425 804,000 0.3846 10.81%
2025-03-19 0 0.370 0.365 0.390 0.370 0.390 162,000 63,140 0.3898 0.370 0.365 0.390 0.370 0.390 162,000 0.3898 -5.13%
2025-03-18 0 0.390 0.370 0.390 - - 42,000 16,160 0.3848 0.390 0.370 0.390 - - 42,000 0.3848 -1.27%
2025-03-17 0 0.395 0.370 0.395 0.370 0.395 102,000 38,290 0.3754 0.395 0.370 0.395 0.370 0.395 102,000 0.3754 0.00%
2025-03-14 0 0.395 0.365 0.395 0.350 0.395 14,000 5,150 0.3679 0.395 0.365 0.395 0.350 0.395 14,000 0.3679 0.00%
2025-03-13 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2025-03-12 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2025-03-11 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2025-03-10 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2025-03-07 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2025-03-06 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2025-03-05 0 0.395 0.365 0.395 0.360 0.395 192,000 69,550 0.3622 0.395 0.365 0.395 0.360 0.395 192,000 0.3622 3.95%
2025-03-04 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2025-03-03 0 0.380 0.360 0.380 0.390 0.390 2,000 780 0.3900 0.380 0.360 0.380 0.390 0.390 2,000 0.3900 1.33%
2025-02-28 0 0.375 0.350 0.375 0.340 0.375 90,000 31,660 0.3518 0.375 0.350 0.375 0.340 0.375 90,000 0.3518 -1.32%
2025-02-27 0 0.380 0.355 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.355 0.380 0.380 0.380 4,000 0.3800 0.00%
2025-02-26 0 0.380 0.360 0.380 0.380 0.380 110,000 41,800 0.3800 0.380 0.360 0.380 0.380 0.380 110,000 0.3800 -2.56%
2025-02-25 0 0.390 0.360 0.400 0.370 0.390 30,000 11,140 0.3713 0.390 0.360 0.400 0.370 0.390 30,000 0.3713 0.00%
2025-02-24 0 0.390 0.360 0.400 0.340 0.390 318,000 110,550 0.3476 0.390 0.360 0.400 0.340 0.390 318,000 0.3476 -2.50%
2025-02-21 0 0.400 0.370 0.400 0.360 0.400 12,000 4,530 0.3775 0.400 0.370 0.400 0.360 0.400 12,000 0.3775 1.27%
2025-02-20 0 0.395 0.390 0.395 0.385 0.435 540,000 218,910 0.4054 0.395 0.390 0.395 0.385 0.435 540,000 0.4054 2.60%
2025-02-19 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2025-02-18 0 0.390 0.355 0.390 0.375 0.395 122,000 45,790 0.3753 0.390 0.355 0.390 0.375 0.395 122,000 0.3753 4.00%
2025-02-17 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2025-02-14 0 0.375 0.350 0.375 0.350 0.390 264,000 93,950 0.3559 0.375 0.350 0.375 0.350 0.390 264,000 0.3559 7.14%
2025-02-13 0 0.350 0.350 0.365 0.340 0.345 22,000 7,580 0.3445 0.350 0.350 0.365 0.340 0.345 22,000 0.3445 0.00%
2025-02-12 0 0.350 0.345 0.360 0.345 0.350 14,000 4,870 0.3479 0.350 0.345 0.360 0.345 0.350 14,000 0.3479 0.00%
2025-02-11 0 0.350 0.345 0.360 0.350 0.350 168,000 58,800 0.3500 0.350 0.345 0.360 0.350 0.350 168,000 0.3500 0.00%
2025-02-10 0 0.350 0.350 0.360 0.340 0.365 32,000 11,100 0.3469 0.350 0.350 0.360 0.340 0.365 32,000 0.3469 1.45%
2025-02-07 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2025-02-06 0 0.345 0.345 0.365 0.345 0.345 70,000 24,150 0.3450 0.345 0.345 0.365 0.345 0.345 70,000 0.3450 0.00%
2025-02-05 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 0.00%
2025-02-04 0 0.345 0.345 0.365 0.340 0.365 186,000 65,740 0.3534 0.345 0.345 0.365 0.340 0.365 186,000 0.3534 -5.48%
2025-02-03 0 0.365 0.350 0.365 0.345 0.365 76,000 27,080 0.3563 0.365 0.350 0.365 0.345 0.365 76,000 0.3563 2.82%
2025-01-28 0 0.355 0.340 0.355 0.350 0.355 312,000 109,210 0.3500 0.355 0.340 0.355 0.350 0.355 312,000 0.3500 1.43%
2025-01-27 0 0.350 0.335 0.350 0.320 0.355 308,000 104,820 0.3403 0.350 0.335 0.350 0.320 0.355 308,000 0.3403 -1.41%
2025-01-24 0 0.355 0.335 0.355 0.345 0.355 12,000 4,160 0.3467 0.355 0.335 0.355 0.345 0.355 12,000 0.3467 0.00%
2025-01-23 0 0.355 0.330 0.355 0.330 0.355 28,000 9,840 0.3514 0.355 0.330 0.355 0.330 0.355 28,000 0.3514 0.00%
2025-01-22 0 0.355 0.330 0.355 0.340 0.355 102,000 34,710 0.3403 0.355 0.330 0.355 0.340 0.355 102,000 0.3403 1.43%
2025-01-21 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -1.41%
2025-01-20 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2025-01-17 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - -1.39%
2025-01-16 0 0.360 0.335 0.360 0.325 0.360 108,000 36,070 0.3340 0.360 0.335 0.360 0.325 0.360 108,000 0.3340 0.00%
2025-01-15 0 0.360 0.325 0.360 0.360 0.360 2,000 720 0.3600 0.360 0.325 0.360 0.360 0.360 2,000 0.3600 0.00%
2025-01-14 0 0.360 0.325 0.360 0.360 0.360 110,000 39,600 0.3600 0.360 0.325 0.360 0.360 0.360 110,000 0.3600 0.00%
2025-01-13 0 0.360 0.325 0.360 - - 2,000 660 0.3300 0.360 0.325 0.360 - - 2,000 0.3300 0.00%
2025-01-10 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-01-09 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-01-08 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-01-07 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-01-06 0 0.360 0.335 0.360 - - 28,000 10,080 0.3600 0.360 0.335 0.360 - - 28,000 0.3600 0.00%
2025-01-03 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-01-02 0 0.360 0.335 0.360 0.360 0.360 6,000 2,160 0.3600 0.360 0.335 0.360 0.360 0.360 6,000 0.3600 0.00%
2024-12-31 0 0.360 0.340 0.360 0.330 0.360 56,000 18,810 0.3359 0.360 0.340 0.360 0.330 0.360 56,000 0.3359 0.00%
2024-12-30 0 0.360 0.340 0.360 0.360 0.370 240,000 86,540 0.3606 0.360 0.340 0.360 0.360 0.370 240,000 0.3606 0.00%
2024-12-27 0 0.360 0.335 0.360 0.360 0.360 106,000 37,640 0.3551 0.360 0.335 0.360 0.360 0.360 106,000 0.3551 1.41%
2024-12-24 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2024-12-23 0 0.355 0.335 0.355 - - 52,000 18,200 0.3500 0.355 0.335 0.355 - - 52,000 0.3500 0.00%
2024-12-20 0 0.355 0.330 0.355 - - 10,000 3,500 0.3500 0.355 0.330 0.355 - - 10,000 0.3500 0.00%
2024-12-19 0 0.355 0.330 0.355 0.340 0.355 38,000 13,440 0.3537 0.355 0.330 0.355 0.340 0.355 38,000 0.3537 0.00%
2024-12-18 0 0.355 0.330 0.355 0.355 0.355 36,000 12,680 0.3522 0.355 0.330 0.355 0.355 0.355 36,000 0.3522 1.43%
2024-12-17 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2024-12-16 0 0.350 0.330 0.350 0.325 0.350 472,000 154,120 0.3265 0.350 0.330 0.350 0.325 0.350 472,000 0.3265 6.06%
2024-12-13 0 0.330 0.330 0.345 0.330 0.330 14,000 4,620 0.3300 0.330 0.330 0.345 0.330 0.330 14,000 0.3300 -5.71%
2024-12-12 0 0.350 0.320 0.350 0.305 0.350 1,350,000 419,340 0.3106 0.350 0.320 0.350 0.305 0.350 1,350,000 0.3106 7.69%
2024-12-11 0 0.325 0.300 0.320 0.305 0.325 910,000 280,610 0.3084 0.325 0.300 0.320 0.305 0.325 910,000 0.3084 3.17%
2024-12-10 0 0.315 0.315 0.330 0.315 0.330 382,000 121,900 0.3191 0.315 0.315 0.330 0.315 0.330 382,000 0.3191 0.00%
2024-12-09 0 0.315 0.315 0.320 0.305 0.335 918,000 285,910 0.3114 0.315 0.315 0.320 0.305 0.335 918,000 0.3114 -4.55%
2024-12-06 0 0.330 0.320 0.335 0.300 0.330 874,000 272,690 0.3120 0.330 0.320 0.335 0.300 0.330 874,000 0.3120 0.00%
2024-12-05 0 0.330 0.330 0.340 0.325 0.330 212,000 69,460 0.3276 0.330 0.330 0.340 0.325 0.330 212,000 0.3276 -1.49%
2024-12-04 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2024-12-03 0 0.335 0.335 0.350 0.335 0.350 42,000 14,520 0.3457 0.335 0.335 0.350 0.335 0.350 42,000 0.3457 -4.29%
2024-12-02 0 0.350 0.350 0.380 0.350 0.385 92,000 32,430 0.3525 0.350 0.350 0.380 0.350 0.385 92,000 0.3525 -9.09%
2024-11-29 0 0.385 0.360 0.390 0.385 0.385 52,000 20,120 0.3869 0.385 0.360 0.390 0.385 0.385 52,000 0.3869 -2.53%
2024-11-28 0 0.395 0.370 0.395 0.345 0.395 112,000 38,740 0.3459 0.395 0.370 0.395 0.345 0.395 112,000 0.3459 9.72%
2024-11-27 0 0.360 0.360 0.395 0.345 0.345 2,000 690 0.3450 0.360 0.360 0.395 0.345 0.345 2,000 0.3450 1.41%
2024-11-26 0 0.355 0.355 0.395 0.345 0.350 24,000 8,410 0.3504 0.355 0.355 0.395 0.345 0.350 24,000 0.3504 -1.39%
2024-11-25 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2024-11-22 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2024-11-21 0 0.360 0.350 0.390 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2024-11-20 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2024-11-19 0 0.360 0.345 0.360 0.360 0.360 86,000 30,960 0.3600 0.360 0.345 0.360 0.360 0.360 86,000 0.3600 -1.37%
2024-11-18 0 0.365 0.365 0.390 0.365 0.365 30,000 10,950 0.3650 0.365 0.365 0.390 0.365 0.365 30,000 0.3650 -7.59%
2024-11-15 0 0.395 0.395 0.400 0.375 0.405 118,000 44,460 0.3768 0.395 0.395 0.400 0.375 0.405 118,000 0.3768 -2.47%
2024-11-14 0 0.405 0.365 0.405 0.415 0.420 44,000 18,310 0.4161 0.405 0.365 0.405 0.415 0.420 44,000 0.4161 9.46%
2024-11-13 0 0.370 0.360 0.370 0.370 0.380 10,000 3,740 0.3740 0.370 0.360 0.370 0.370 0.380 10,000 0.3740 0.00%
2024-11-12 0 0.370 0.360 0.370 0.370 0.370 34,000 12,580 0.3700 0.370 0.360 0.370 0.370 0.370 34,000 0.3700 -2.63%
2024-11-11 0 0.380 0.360 0.380 0.380 0.380 14,000 5,320 0.3800 0.380 0.360 0.380 0.380 0.380 14,000 0.3800 5.56%
2024-11-08 0 0.360 0.355 0.380 0.360 0.385 590,000 215,130 0.3646 0.360 0.355 0.380 0.360 0.385 590,000 0.3646 -2.70%
2024-11-07 0 0.370 0.365 0.380 0.365 0.385 488,000 182,250 0.3735 0.370 0.365 0.380 0.365 0.385 488,000 0.3735 -3.90%
2024-11-06 0 0.385 0.370 0.385 0.385 0.390 162,000 62,940 0.3885 0.385 0.370 0.385 0.385 0.390 162,000 0.3885 -1.28%
2024-11-05 0 0.390 0.385 0.390 0.385 0.410 280,000 112,460 0.4016 0.390 0.385 0.390 0.385 0.410 280,000 0.4016 -7.14%
2024-11-04 0 0.420 0.410 0.440 0.410 0.420 80,000 33,250 0.4156 0.420 0.410 0.440 0.410 0.420 80,000 0.4156 1.20%
2024-11-01 0 0.415 0.415 0.445 0.420 0.445 716,000 300,970 0.4203 0.415 0.415 0.445 0.420 0.445 716,000 0.4203 -17.00%
2024-10-31 0 0.500 0.410 0.500 0.410 0.500 420,000 178,770 0.4256 0.500 0.410 0.500 0.410 0.500 420,000 0.4256 16.28%
2024-10-30 0 0.430 0.425 0.430 0.430 0.495 282,000 125,480 0.4450 0.430 0.425 0.430 0.430 0.495 282,000 0.4450 -13.13%
2024-10-29 0 0.495 0.470 0.495 0.470 0.520 478,000 228,020 0.4770 0.495 0.470 0.495 0.470 0.520 478,000 0.4770 -14.66%
2024-10-28 0 0.580 0.500 0.570 0.470 0.580 114,000 55,330 0.4854 0.580 0.500 0.570 0.470 0.580 114,000 0.4854 11.54%
2024-10-25 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - -3.70%
2024-10-24 0 0.540 0.510 0.520 0.500 0.540 98,000 50,100 0.5112 0.540 0.510 0.520 0.500 0.540 98,000 0.5112 -6.90%
2024-10-23 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2024-10-22 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2024-10-21 0 0.580 0.520 0.610 - - 0 0 - 0.580 0.520 0.610 - - 0 - 0.00%
2024-10-18 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2024-10-17 0 0.580 0.520 0.610 - - 0 0 - 0.580 0.520 0.610 - - 0 - 0.00%
2024-10-16 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2024-10-15 0 0.580 0.520 0.610 0.580 0.580 40,000 23,200 0.5800 0.580 0.520 0.610 0.580 0.580 40,000 0.5800 0.00%
2024-10-14 0 0.580 0.530 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.530 0.580 0.580 0.580 10,000 0.5800 1.75%
2024-10-10 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2024-10-09 0 0.570 0.550 0.590 0.570 0.570 38,000 21,660 0.5700 0.570 0.550 0.590 0.570 0.570 38,000 0.5700 9.62%
2024-10-08 0 0.520 0.530 0.570 0.520 0.580 18,000 10,020 0.5567 0.520 0.530 0.570 0.520 0.580 18,000 0.5567 -16.13%
2024-10-07 0 0.620 0.570 0.630 0.570 0.620 56,000 32,080 0.5729 0.620 0.570 0.630 0.570 0.620 56,000 0.5729 5.08%
2024-10-04 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2024-10-03 0 0.590 0.590 0.600 0.570 0.600 88,000 50,480 0.5736 0.590 0.590 0.600 0.570 0.600 88,000 0.5736 0.00%
2024-10-02 0 0.590 0.590 0.610 0.580 0.650 268,000 162,280 0.6055 0.590 0.590 0.610 0.580 0.650 268,000 0.6055 0.00%
2024-09-30 0 0.590 0.570 0.590 0.570 0.590 134,000 78,420 0.5852 0.590 0.570 0.590 0.570 0.590 134,000 0.5852 5.36%
2024-09-27 0 0.560 0.500 0.580 0.520 0.560 130,000 68,640 0.5280 0.560 0.500 0.580 0.520 0.560 130,000 0.5280 7.69%
2024-09-26 0 0.520 0.470 0.520 0.510 0.520 72,000 37,240 0.5172 0.520 0.470 0.520 0.510 0.520 72,000 0.5172 1.96%
2024-09-25 0 0.510 0.465 0.530 0.500 0.510 92,000 46,500 0.5054 0.510 0.465 0.530 0.500 0.510 92,000 0.5054 2.00%
2024-09-24 0 0.500 0.460 0.520 0.465 0.500 30,000 14,010 0.4670 0.500 0.460 0.520 0.465 0.500 30,000 0.4670 7.53%
2024-09-23 0 0.465 0.435 0.465 0.470 0.470 20,000 9,400 0.4700 0.465 0.435 0.465 0.470 0.470 20,000 0.4700 -1.06%
2024-09-20 0 0.470 0.440 0.490 - - 0 0 - 0.470 0.440 0.490 - - 0 - 0.00%
2024-09-19 0 0.470 0.435 0.475 0.450 0.470 22,000 9,950 0.4523 0.470 0.435 0.475 0.450 0.470 22,000 0.4523 -2.08%
2024-09-17 0 0.480 0.490 0.540 - - 2,000 1,000 0.5000 0.480 0.490 0.540 - - 2,000 0.5000 0.00%
2024-09-16 0 0.480 0.440 0.490 0.480 0.480 222,000 106,560 0.4800 0.480 0.440 0.490 0.480 0.480 222,000 0.4800 0.00%
2024-09-13 0 0.480 0.480 0.485 0.430 0.470 20,000 9,030 0.4515 0.480 0.480 0.485 0.430 0.470 20,000 0.4515 -5.88%
2024-09-12 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - -1.92%
2024-09-11 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - 0.00%
2024-09-10 0 0.520 0.440 0.550 0.500 0.520 4,000 2,040 0.5100 0.520 0.440 0.550 0.500 0.520 4,000 0.5100 8.33%
2024-09-09 0 0.480 0.445 0.485 0.405 0.495 116,000 53,760 0.4634 0.480 0.445 0.485 0.405 0.495 116,000 0.4634 -3.03%
2024-09-05 0 0.495 0.495 0.500 - - 10,000 4,850 0.4850 0.495 0.495 0.500 - - 10,000 0.4850 2.06%
2024-09-04 0 0.485 0.475 0.500 - - 0 0 - 0.485 0.475 0.500 - - 0 - 0.00%
2024-09-03 0 0.485 0.465 0.500 - - 0 0 - 0.485 0.465 0.500 - - 0 - 0.00%
2024-09-02 0 0.485 0.495 0.500 0.475 0.480 84,000 40,150 0.4780 0.485 0.495 0.500 0.475 0.480 84,000 0.4780 -4.90%
2024-08-30 0 0.510 0.495 0.520 0.495 0.510 42,000 20,870 0.4969 0.510 0.495 0.520 0.495 0.510 42,000 0.4969 0.00%
2024-08-29 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2024-08-28 0 0.510 0.480 0.510 0.500 0.520 22,000 11,040 0.5018 0.510 0.480 0.510 0.500 0.520 22,000 0.5018 -5.56%
2024-08-27 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-08-26 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-08-23 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2024-08-22 0 0.540 0.510 0.560 - - 0 0 - 0.540 0.510 0.560 - - 0 - 0.00%
2024-08-21 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2024-08-20 0 0.540 0.490 0.560 0.500 0.540 8,000 4,160 0.5200 0.540 0.490 0.560 0.500 0.540 8,000 0.5200 0.00%
2024-08-19 0 0.540 0.490 0.570 0.540 0.540 12,000 6,480 0.5400 0.540 0.490 0.570 0.540 0.540 12,000 0.5400 1.89%
2024-08-16 0 0.530 0.500 0.540 0.500 0.530 18,000 9,060 0.5033 0.530 0.500 0.540 0.500 0.530 18,000 0.5033 -1.85%
2024-08-15 0 0.540 0.465 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.465 0.540 0.540 0.540 2,000 0.5400 0.00%
2024-08-14 0 0.540 0.475 0.550 - - 0 0 - 0.540 0.475 0.550 - - 0 - 0.00%
2024-08-13 0 0.540 0.470 0.550 - - 0 0 - 0.540 0.470 0.550 - - 0 - 0.00%
2024-08-12 0 0.540 0.465 0.550 - - 0 0 - 0.540 0.465 0.550 - - 0 - 0.00%
2024-08-09 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2024-08-08 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2024-08-07 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2024-08-06 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2024-08-05 0 0.540 0.540 0.550 0.520 0.520 80,000 41,600 0.5200 0.540 0.540 0.550 0.520 0.520 80,000 0.5200 -5.26%
2024-08-02 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2024-08-01 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2024-07-31 0 0.570 0.520 0.570 0.520 0.570 102,000 53,740 0.5269 0.570 0.520 0.570 0.520 0.570 102,000 0.5269 3.64%
2024-07-30 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2024-07-29 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2024-07-26 0 0.550 0.530 0.550 0.550 0.550 70,000 38,500 0.5500 0.550 0.530 0.550 0.550 0.550 70,000 0.5500 -8.33%
2024-07-25 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2024-07-24 0 0.600 0.550 0.620 0.520 0.600 14,000 7,840 0.5600 0.600 0.550 0.620 0.520 0.600 14,000 0.5600 -6.25%
2024-07-23 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -3.03%
2024-07-22 0 0.660 0.570 0.660 0.660 0.660 6,000 3,700 0.6167 0.660 0.570 0.660 0.660 0.660 6,000 0.6167 17.86%
2024-07-19 0 0.560 0.530 0.570 0.560 0.560 24,000 13,600 0.5667 0.560 0.530 0.570 0.560 0.560 24,000 0.5667 -5.08%
2024-07-18 0 0.590 0.570 0.610 - - 12,000 6,880 0.5733 0.590 0.570 0.610 - - 12,000 0.5733 0.00%
2024-07-17 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2024-07-16 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2024-07-15 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2024-07-12 0 0.590 0.570 0.620 - - 40,000 23,600 0.5900 0.590 0.570 0.620 - - 40,000 0.5900 0.00%
2024-07-11 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2024-07-10 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2024-07-09 0 0.590 0.590 0.610 0.570 0.570 8,000 4,560 0.5700 0.590 0.590 0.610 0.570 0.570 8,000 0.5700 0.00%
2024-07-08 0 0.590 0.590 0.600 0.570 0.600 14,000 8,220 0.5871 0.590 0.590 0.600 0.570 0.600 14,000 0.5871 -1.67%
2024-07-05 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-07-04 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -3.23%
2024-07-03 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -4.62%
2024-07-02 0 0.650 0.590 0.650 - - 60,000 35,400 0.5900 0.650 0.590 0.650 - - 60,000 0.5900 0.00%
2024-06-28 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2024-06-27 0 0.650 0.590 0.660 - - 0 0 - 0.650 0.590 0.660 - - 0 - 0.00%
2024-06-26 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2024-06-25 0 0.660 0.590 0.670 0.560 0.660 18,000 10,380 0.5767 0.660 0.590 0.670 0.560 0.660 18,000 0.5767 11.86%
2024-06-24 0 0.590 0.540 0.630 - - 4,000 2,380 0.5950 0.590 0.540 0.630 - - 4,000 0.5950 0.00%
2024-06-21 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2024-06-20 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2024-06-19 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2024-06-18 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2024-06-17 0 0.600 0.560 0.630 0.600 0.600 20,000 12,000 0.6000 0.600 0.560 0.630 0.600 0.600 20,000 0.6000 0.00%
2024-06-14 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2024-06-13 0 0.600 0.600 0.630 0.560 0.640 174,000 105,880 0.6085 0.600 0.600 0.630 0.560 0.640 174,000 0.6085 -11.76%
2024-06-12 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-06-11 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-06-07 0 0.680 0.650 0.690 0.640 0.680 50,000 32,400 0.6480 0.680 0.650 0.690 0.640 0.680 50,000 0.6480 -1.45%
2024-06-06 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2024-06-05 0 0.690 0.650 0.700 0.660 0.690 94,000 62,100 0.6606 0.690 0.650 0.700 0.660 0.690 94,000 0.6606 0.00%
2024-06-04 0 0.690 0.640 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.640 0.690 0.690 0.690 2,000 0.6900 0.00%
2024-06-03 0 0.690 0.640 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.640 0.700 0.690 0.690 10,000 0.6900 -1.43%
2024-05-31 0 0.700 0.650 0.710 0.640 0.700 204,000 132,120 0.6476 0.700 0.650 0.710 0.640 0.700 204,000 0.6476 -1.41%
2024-05-30 0 0.710 0.690 0.720 0.660 0.710 30,000 20,220 0.6740 0.710 0.690 0.720 0.660 0.710 30,000 0.6740 1.43%
2024-05-29 0 0.700 0.700 0.720 0.670 0.670 6,000 4,020 0.6700 0.700 0.700 0.720 0.670 0.670 6,000 0.6700 -2.78%
2024-05-28 0 0.720 0.690 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.690 0.720 0.720 0.720 30,000 0.7200 -2.70%
2024-05-27 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2024-05-24 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2024-05-23 0 0.740 0.680 0.740 - - 14,000 10,360 0.7400 0.740 0.680 0.740 - - 14,000 0.7400 0.00%
2024-05-22 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2024-05-21 0 0.740 0.700 0.760 0.700 0.740 216,000 152,680 0.7069 0.740 0.700 0.760 0.700 0.740 216,000 0.7069 -2.63%
2024-05-20 0 0.760 0.760 0.770 0.760 0.850 264,000 210,200 0.7962 0.760 0.760 0.770 0.760 0.850 264,000 0.7962 4.11%
2024-05-17 0 0.730 0.710 0.730 0.690 0.730 198,000 144,180 0.7282 0.730 0.710 0.730 0.690 0.730 198,000 0.7282 2.82%
2024-05-16 0 0.710 0.690 0.740 0.680 0.750 472,000 331,860 0.7031 0.710 0.690 0.740 0.680 0.750 472,000 0.7031 9.23%
2024-05-14 0 0.650 0.640 0.650 0.650 0.680 46,000 30,500 0.6630 0.650 0.640 0.650 0.650 0.680 46,000 0.6630 -4.41%
2024-05-13 0 0.680 0.600 0.680 0.610 0.680 10,000 6,520 0.6520 0.680 0.600 0.680 0.610 0.680 10,000 0.6520 11.48%
2024-05-10 0 0.610 0.610 0.620 0.580 0.610 32,000 19,200 0.6000 0.610 0.610 0.620 0.580 0.610 32,000 0.6000 -1.61%
2024-05-09 0 0.620 0.590 0.650 0.560 0.660 258,000 162,440 0.6296 0.620 0.590 0.650 0.560 0.660 258,000 0.6296 10.71%
2024-05-08 0 0.560 0.530 0.560 0.560 0.560 140,000 78,400 0.5600 0.560 0.530 0.560 0.560 0.560 140,000 0.5600 0.00%
2024-05-07 0 0.560 0.540 0.560 0.540 0.560 466,000 251,920 0.5406 0.560 0.540 0.560 0.540 0.560 466,000 0.5406 3.70%
2024-05-06 0 0.540 0.540 0.550 0.530 0.540 52,000 27,880 0.5362 0.540 0.540 0.550 0.530 0.540 52,000 0.5362 0.00%
2024-05-03 0 0.540 0.530 0.550 0.540 0.540 12,000 6,480 0.5400 0.540 0.530 0.550 0.540 0.540 12,000 0.5400 -5.26%
2024-05-02 0 0.570 0.520 0.570 0.520 0.570 54,000 28,660 0.5307 0.570 0.520 0.570 0.520 0.570 54,000 0.5307 5.56%
2024-04-30 0 0.540 0.530 0.540 0.540 0.550 12,000 6,520 0.5433 0.540 0.530 0.540 0.540 0.550 12,000 0.5433 3.85%
2024-04-29 0 0.520 0.510 0.540 0.490 0.520 66,000 33,380 0.5058 0.520 0.510 0.540 0.490 0.520 66,000 0.5058 1.96%
2024-04-26 0 0.510 0.465 0.520 0.480 0.510 10,000 4,860 0.4860 0.510 0.465 0.520 0.480 0.510 10,000 0.4860 6.25%
2024-04-25 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -2.04%
2024-04-24 0 0.490 0.470 0.490 0.490 0.490 14,000 6,860 0.4900 0.490 0.470 0.490 0.490 0.490 14,000 0.4900 -2.00%
2024-04-23 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -3.85%
2024-04-22 0 0.520 0.520 0.530 0.500 0.500 32,000 16,080 0.5025 0.520 0.520 0.530 0.500 0.500 32,000 0.5025 0.00%
2024-04-19 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2024-04-18 0 0.520 0.495 0.520 - - 2,000 1,020 0.5100 0.520 0.495 0.520 - - 2,000 0.5100 -1.89%
2024-04-17 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-04-16 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2024-04-15 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2024-04-12 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2024-04-11 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2024-04-10 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-04-09 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-04-08 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2024-04-05 0 0.550 0.510 0.560 0.550 0.550 2,000 1,100 0.5500 0.550 0.510 0.560 0.550 0.550 2,000 0.5500 3.77%
2024-04-03 0 0.530 0.510 0.550 0.530 0.530 6,000 3,220 0.5367 0.530 0.510 0.550 0.530 0.530 6,000 0.5367 3.92%
2024-04-02 0 0.510 0.500 0.550 0.500 0.570 72,000 37,810 0.5251 0.510 0.500 0.550 0.500 0.570 72,000 0.5251 -10.53%
2024-03-28 0 0.570 0.530 0.590 0.530 0.590 182,000 104,460 0.5740 0.570 0.530 0.590 0.530 0.590 182,000 0.5740 -1.72%
2024-03-27 0 0.580 0.520 0.580 0.590 0.590 358,000 211,220 0.5900 0.580 0.520 0.580 0.590 0.590 358,000 0.5900 -1.69%
2024-03-26 0 0.590 0.530 0.620 - - 0 0 - 0.590 0.530 0.620 - - 0 - 0.00%
2024-03-25 0 0.590 0.550 0.620 0.560 0.590 466,000 261,200 0.5605 0.590 0.550 0.620 0.560 0.590 466,000 0.5605 -3.28%
2024-03-22 0 0.610 0.530 0.610 0.610 0.610 376,000 229,360 0.6100 0.610 0.530 0.610 0.610 0.610 376,000 0.6100 3.39%
2024-03-21 0 0.590 0.540 0.590 0.610 0.610 2,000 1,220 0.6100 0.590 0.540 0.590 0.610 0.610 2,000 0.6100 9.26%
2024-03-20 0 0.540 0.530 0.590 0.510 0.580 384,000 211,120 0.5498 0.540 0.530 0.590 0.510 0.580 384,000 0.5498 -5.26%
2024-03-19 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2024-03-18 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2024-03-15 0 0.570 0.520 0.590 0.550 0.570 24,000 13,300 0.5542 0.570 0.520 0.590 0.550 0.570 24,000 0.5542 0.00%
2024-03-14 0 0.570 0.530 0.570 0.530 0.590 134,000 74,100 0.5530 0.570 0.530 0.570 0.530 0.590 134,000 0.5530 14.00%
2024-03-13 0 0.500 0.500 0.530 0.500 0.500 12,000 6,000 0.5000 0.500 0.500 0.530 0.500 0.500 12,000 0.5000 -1.96%
2024-03-12 0 0.510 0.500 0.530 0.510 0.510 4,000 2,040 0.5100 0.510 0.500 0.530 0.510 0.510 4,000 0.5100 0.00%
2024-03-11 0 0.510 0.490 0.510 0.510 0.510 18,000 9,180 0.5100 0.510 0.490 0.510 0.510 0.510 18,000 0.5100 -1.92%
2024-03-08 0 0.520 0.480 0.520 0.485 0.520 48,000 23,510 0.4898 0.520 0.480 0.520 0.485 0.520 48,000 0.4898 5.05%
2024-03-07 0 0.495 0.470 0.510 - - 0 0 - 0.495 0.470 0.510 - - 0 - 0.00%
2024-03-06 0 0.495 0.465 0.500 - - 0 0 - 0.495 0.465 0.500 - - 0 - 0.00%
2024-03-05 0 0.495 0.470 0.510 0.495 0.495 12,000 5,940 0.4950 0.495 0.470 0.510 0.495 0.495 12,000 0.4950 -1.00%
2024-03-04 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2024-03-01 0 0.500 0.480 0.500 - - 2,000 1,000 0.5000 0.500 0.480 0.500 - - 2,000 0.5000 0.00%
2024-02-29 0 0.500 0.495 0.510 0.500 0.500 16,000 8,000 0.5000 0.500 0.495 0.510 0.500 0.500 16,000 0.5000 -1.96%
2024-02-28 0 0.510 0.500 0.550 - - 2,000 1,100 0.5500 0.510 0.500 0.550 - - 2,000 0.5500 0.00%
2024-02-27 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2024-02-26 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2024-02-23 0 0.510 0.510 0.540 - - 2,000 1,040 0.5200 0.510 0.510 0.540 - - 2,000 0.5200 2.00%
2024-02-22 0 0.500 0.490 0.520 0.485 0.510 314,000 154,210 0.4911 0.500 0.490 0.520 0.485 0.510 314,000 0.4911 -9.09%
2024-02-21 0 0.550 0.520 0.600 0.550 0.550 66,000 36,300 0.5500 0.550 0.520 0.600 0.550 0.550 66,000 0.5500 -1.79%
2024-02-20 0 0.560 0.520 0.580 0.560 0.560 50,000 28,000 0.5600 0.560 0.520 0.580 0.560 0.560 50,000 0.5600 3.70%
2024-02-19 0 0.540 0.495 0.550 0.490 0.540 220,000 108,070 0.4912 0.540 0.495 0.550 0.490 0.540 220,000 0.4912 3.85%
2024-02-16 0 0.520 0.510 0.600 - - 0 0 - 0.520 0.510 0.600 - - 0 - 0.00%
2024-02-15 0 0.520 0.510 0.600 - - 0 0 - 0.520 0.510 0.600 - - 0 - 0.00%
2024-02-14 0 0.520 0.510 0.610 - - 0 0 - 0.520 0.510 0.610 - - 0 - 0.00%
2024-02-09 0 0.520 0.495 0.610 - - 0 0 - 0.520 0.495 0.610 - - 0 - 0.00%
2024-02-08 0 0.520 0.490 0.520 0.520 0.530 22,000 11,460 0.5209 0.520 0.490 0.520 0.520 0.530 22,000 0.5209 0.00%
2024-02-07 0 0.520 0.500 0.610 - - 0 0 - 0.520 0.500 0.610 - - 0 - 0.00%
2024-02-06 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2024-02-05 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2024-02-02 0 0.520 0.500 0.520 0.520 0.520 14,000 7,280 0.5200 0.520 0.500 0.520 0.520 0.520 14,000 0.5200 -3.70%
2024-02-01 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2024-01-31 0 0.540 0.500 0.540 0.550 0.550 10,000 5,460 0.5460 0.540 0.500 0.540 0.550 0.550 10,000 0.5460 5.88%
2024-01-30 0 0.510 0.510 0.530 0.500 0.500 2,000 1,000 0.5000 0.510 0.510 0.530 0.500 0.500 2,000 0.5000 -7.27%
2024-01-29 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-01-26 0 0.550 0.550 0.580 0.500 0.500 30,000 15,500 0.5167 0.550 0.550 0.580 0.500 0.500 30,000 0.5167 10.00%
2024-01-25 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-24 0 0.500 0.500 0.550 - - 4,000 2,000 0.5000 0.500 0.500 0.550 - - 4,000 0.5000 5.26%
2024-01-23 0 0.475 0.465 0.475 0.460 0.490 216,000 105,360 0.4878 0.475 0.465 0.475 0.460 0.490 216,000 0.4878 -5.00%
2024-01-22 0 0.500 0.490 0.560 - - 50,000 25,000 0.5000 0.500 0.490 0.560 - - 50,000 0.5000 0.00%
2024-01-19 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2024-01-18 0 0.500 0.500 0.540 0.500 0.500 54,000 27,300 0.5056 0.500 0.500 0.540 0.500 0.500 54,000 0.5056 -3.85%
2024-01-17 0 0.520 0.500 0.550 - - 14,000 7,280 0.5200 0.520 0.500 0.550 - - 14,000 0.5200 0.00%
2024-01-16 0 0.520 0.500 0.560 0.510 0.520 4,000 2,060 0.5150 0.520 0.500 0.560 0.510 0.520 4,000 0.5150 -7.14%
2024-01-15 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2024-01-12 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2024-01-11 0 0.560 0.520 0.560 0.510 0.560 22,000 12,220 0.5555 0.560 0.520 0.560 0.510 0.560 22,000 0.5555 -1.75%
2024-01-10 0 0.570 0.500 0.570 0.600 0.600 2,000 1,200 0.6000 0.570 0.500 0.570 0.600 0.600 2,000 0.6000 11.76%
2024-01-09 0 0.510 0.510 0.580 0.510 0.600 230,000 134,840 0.5863 0.510 0.510 0.580 0.510 0.600 230,000 0.5863 2.00%
2024-01-08 0 0.500 0.500 0.590 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.590 0.500 0.500 30,000 0.5000 0.00%
2024-01-05 0 0.500 0.500 0.600 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.600 0.500 0.500 2,000 0.5000 0.00%
2024-01-04 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2024-01-03 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2024-01-02 0 0.500 0.495 0.590 0.500 0.500 10,000 5,000 0.5000 0.500 0.495 0.590 0.500 0.500 10,000 0.5000 0.00%
2023-12-29 0 0.500 0.495 0.500 0.495 0.510 16,000 8,090 0.5056 0.500 0.495 0.500 0.495 0.510 16,000 0.5056 -1.96%
2023-12-28 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2023-12-27 0 0.510 0.495 0.510 0.510 0.510 8,000 4,080 0.5100 0.510 0.495 0.510 0.510 0.510 8,000 0.5100 0.00%
2023-12-22 0 0.510 0.495 0.600 - - 0 0 - 0.510 0.495 0.600 - - 0 - 0.00%
2023-12-21 0 0.510 0.500 0.590 0.510 0.520 120,000 61,400 0.5117 0.510 0.500 0.590 0.510 0.520 120,000 0.5117 -7.27%
2023-12-20 0 0.550 0.530 0.550 0.490 0.560 58,000 30,600 0.5276 0.550 0.530 0.550 0.490 0.560 58,000 0.5276 -5.17%
2023-12-19 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2023-12-18 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2023-12-15 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2023-12-14 0 0.580 0.580 0.600 0.560 0.600 14,000 8,240 0.5886 0.580 0.580 0.600 0.560 0.600 14,000 0.5886 -1.69%
2023-12-13 0 0.590 0.560 0.590 0.600 0.600 20,000 12,000 0.6000 0.590 0.560 0.590 0.600 0.600 20,000 0.6000 1.72%
2023-12-12 0 0.580 0.560 0.580 0.590 0.590 12,000 7,080 0.5900 0.580 0.560 0.580 0.590 0.590 12,000 0.5900 7.41%
2023-12-11 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
2023-12-08 0 0.540 0.540 0.580 0.540 0.610 220,000 130,480 0.5931 0.540 0.540 0.580 0.540 0.610 220,000 0.5931 10.20%
2023-12-07 0 0.490 0.490 0.550 - - 0 0 - 0.490 0.490 0.550 - - 0 - 1.03%
2023-12-06 0 0.485 0.485 0.550 0.485 0.485 10,000 5,130 0.5130 0.485 0.485 0.550 0.485 0.485 10,000 0.5130 -6.73%
2023-12-05 0 0.520 0.475 0.550 - - 0 0 - 0.520 0.475 0.550 - - 0 - 0.00%
2023-12-04 0 0.520 0.520 0.550 0.520 0.520 20,000 10,600 0.5300 0.520 0.520 0.550 0.520 0.520 20,000 0.5300 -1.89%
2023-12-01 0 0.530 0.475 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.475 0.540 0.530 0.530 10,000 0.5300 0.00%
2023-11-30 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-11-29 0 0.530 0.530 0.580 0.530 0.530 32,000 16,960 0.5300 0.530 0.530 0.580 0.530 0.530 32,000 0.5300 0.00%
2023-11-28 0 0.530 0.530 0.570 0.530 0.530 4,000 2,120 0.5300 0.530 0.530 0.570 0.530 0.530 4,000 0.5300 0.00%
2023-11-27 0 0.530 0.530 0.550 0.500 0.550 34,000 17,180 0.5053 0.530 0.530 0.550 0.500 0.550 34,000 0.5053 6.00%
2023-11-24 0 0.500 0.495 0.510 0.485 0.520 164,000 81,860 0.4991 0.500 0.495 0.510 0.485 0.520 164,000 0.4991 12.36%
2023-11-23 0 0.445 0.440 0.490 0.445 0.445 4,000 1,780 0.4450 0.445 0.440 0.490 0.445 0.445 4,000 0.4450 0.00%
2023-11-22 0 0.445 0.445 0.500 0.440 0.465 26,000 11,720 0.4508 0.445 0.445 0.500 0.440 0.465 26,000 0.4508 -4.30%
2023-11-21 0 0.465 0.460 0.500 0.465 0.465 6,000 2,790 0.4650 0.465 0.460 0.500 0.465 0.465 6,000 0.4650 0.00%
2023-11-20 0 0.465 0.465 0.500 0.465 0.470 32,000 14,920 0.4663 0.465 0.465 0.500 0.465 0.470 32,000 0.4663 0.00%
2023-11-17 0 0.465 0.450 0.500 0.460 0.465 60,000 27,800 0.4633 0.465 0.450 0.500 0.460 0.465 60,000 0.4633 3.33%
2023-11-16 0 0.450 0.440 0.495 0.430 0.450 58,000 25,490 0.4395 0.450 0.440 0.495 0.430 0.450 58,000 0.4395 7.14%
2023-11-15 0 0.420 0.420 0.490 0.420 0.475 86,000 37,410 0.4350 0.420 0.420 0.490 0.420 0.475 86,000 0.4350 2.44%
2023-11-14 0 0.410 0.410 0.430 0.410 0.440 36,000 15,720 0.4367 0.410 0.410 0.430 0.410 0.440 36,000 0.4367 -2.38%
2023-11-13 0 0.420 0.400 0.440 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2023-11-10 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 2.44%
2023-11-09 0 0.410 0.405 0.435 0.405 0.410 10,000 4,060 0.4060 0.410 0.405 0.435 0.405 0.410 10,000 0.4060 -6.82%
2023-11-08 0 0.440 0.400 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.400 0.440 0.440 0.440 4,000 0.4400 -1.12%
2023-11-07 0 0.445 0.400 0.445 0.440 0.445 98,000 43,490 0.4438 0.445 0.400 0.445 0.440 0.445 98,000 0.4438 2.30%
2023-11-06 0 0.435 0.400 0.440 0.435 0.440 12,000 5,230 0.4358 0.435 0.400 0.440 0.435 0.440 12,000 0.4358 3.57%
2023-11-03 0 0.420 0.420 0.430 0.420 0.440 10,000 4,240 0.4240 0.420 0.420 0.430 0.420 0.440 10,000 0.4240 -2.33%
2023-11-02 0 0.430 0.400 0.430 0.405 0.435 120,000 50,210 0.4184 0.430 0.400 0.430 0.405 0.435 120,000 0.4184 7.50%
2023-11-01 0 0.400 0.395 0.400 0.400 0.410 10,000 4,020 0.4020 0.400 0.395 0.400 0.400 0.410 10,000 0.4020 2.56%
2023-10-31 0 0.390 0.385 0.390 0.385 0.400 30,000 11,700 0.3900 0.390 0.385 0.390 0.385 0.400 30,000 0.3900 -4.88%
2023-10-30 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2023-10-27 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2023-10-26 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2023-10-25 0 0.410 0.385 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.385 0.410 0.410 0.410 2,000 0.4100 5.13%
2023-10-24 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2023-10-20 0 0.390 0.390 0.420 0.385 0.395 8,000 3,120 0.3900 0.390 0.390 0.420 0.385 0.395 8,000 0.3900 -10.34%
2023-10-19 0 0.435 0.385 0.445 - - 0 0 - 0.435 0.385 0.445 - - 0 - 0.00%
2023-10-18 0 0.435 0.390 0.445 - - 0 0 - 0.435 0.390 0.445 - - 0 - 0.00%
2023-10-17 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2023-10-16 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2023-10-13 0 0.435 0.380 0.435 0.430 0.440 66,000 28,840 0.4370 0.435 0.380 0.435 0.430 0.440 66,000 0.4370 -2.25%
2023-10-12 0 0.445 0.385 0.445 0.445 0.445 2,000 890 0.4450 0.445 0.385 0.445 0.445 0.445 2,000 0.4450 0.00%
2023-10-11 0 0.445 0.385 0.445 0.440 0.450 56,000 24,970 0.4459 0.445 0.385 0.445 0.440 0.450 56,000 0.4459 1.14%
2023-10-10 0 0.440 0.430 0.445 0.440 0.440 40,000 17,600 0.4400 0.440 0.430 0.445 0.440 0.440 40,000 0.4400 -2.22%
2023-10-09 0 0.450 0.440 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.440 0.450 0.450 0.450 4,000 0.4500 0.00%
2023-10-06 0 0.450 0.440 0.450 0.450 0.450 54,000 24,300 0.4500 0.450 0.440 0.450 0.450 0.450 54,000 0.4500 1.12%
2023-10-05 0 0.445 0.445 0.450 0.445 0.450 118,000 52,550 0.4453 0.445 0.445 0.450 0.445 0.450 118,000 0.4453 1.14%
2023-10-04 0 0.440 0.440 0.450 0.440 0.475 44,000 20,180 0.4586 0.440 0.440 0.450 0.440 0.475 44,000 0.4586 -8.33%
2023-10-03 0 0.480 0.455 0.480 0.480 0.480 6,000 2,880 0.4800 0.480 0.455 0.480 0.480 0.480 6,000 0.4800 5.49%
2023-09-29 0 0.455 0.450 0.475 0.455 0.490 24,000 11,630 0.4846 0.455 0.450 0.475 0.455 0.490 24,000 0.4846 -1.09%
2023-09-28 0 0.460 0.435 0.470 0.430 0.460 32,000 13,820 0.4319 0.460 0.435 0.470 0.430 0.460 32,000 0.4319 -3.16%
2023-09-27 0 0.475 0.475 0.495 - - 0 0 - 0.475 0.475 0.495 - - 0 - 0.00%
2023-09-26 0 0.475 0.440 0.500 - - 0 0 - 0.475 0.440 0.500 - - 0 - 0.00%
2023-09-25 0 0.475 0.440 0.480 0.435 0.490 50,000 24,360 0.4872 0.475 0.440 0.480 0.435 0.490 50,000 0.4872 -3.06%
2023-09-22 0 0.490 0.385 0.520 - - 0 0 - 0.490 0.385 0.520 - - 0 - 0.00%
2023-09-21 0 0.490 0.490 0.520 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2023-09-20 0 0.490 0.385 0.520 - - 0 0 - 0.490 0.385 0.520 - - 0 - 0.00%
2023-09-19 0 0.490 0.385 0.495 0.485 0.495 98,000 47,970 0.4895 0.490 0.385 0.495 0.485 0.495 98,000 0.4895 0.00%
2023-09-18 0 0.490 0.490 0.510 0.490 0.520 168,000 83,630 0.4978 0.490 0.490 0.510 0.490 0.520 168,000 0.4978 -5.77%
2023-09-15 0 0.520 0.500 0.520 0.520 0.520 6,000 3,120 0.5200 0.520 0.500 0.520 0.520 0.520 6,000 0.5200 1.96%
2023-09-14 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2023-09-13 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2023-09-12 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 2.00%
2023-09-11 0 0.500 0.500 0.530 0.500 0.500 70,000 35,000 0.5000 0.500 0.500 0.530 0.500 0.500 70,000 0.5000 0.00%
2023-09-07 0 0.500 0.495 0.500 0.495 0.500 54,000 26,940 0.4989 0.500 0.495 0.500 0.495 0.500 54,000 0.4989 1.01%
2023-09-06 0 0.495 0.490 0.500 0.495 0.540 66,000 32,950 0.4992 0.495 0.490 0.500 0.495 0.540 66,000 0.4992 -8.33%
2023-09-05 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2023-09-04 0 0.540 0.540 0.550 0.540 0.540 52,000 28,080 0.5400 0.540 0.540 0.550 0.540 0.540 52,000 0.5400 -1.82%
2023-08-31 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2023-08-30 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2023-08-29 0 0.550 0.540 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.540 0.550 0.550 0.550 8,000 0.5500 0.00%
2023-08-28 0 0.550 0.550 0.680 - - 0 0 - 0.550 0.550 0.680 - - 0 - 0.00%
2023-08-25 0 0.550 0.550 0.680 0.540 0.580 68,000 37,300 0.5485 0.550 0.550 0.680 0.540 0.580 68,000 0.5485 -5.17%
2023-08-24 0 0.580 0.540 0.710 0.580 0.580 2,000 1,160 0.5800 0.580 0.540 0.710 0.580 0.580 2,000 0.5800 -1.69%
2023-08-23 0 0.590 0.590 0.660 0.590 0.590 2,000 1,180 0.5900 0.590 0.590 0.660 0.590 0.590 2,000 0.5900 7.27%
2023-08-22 0 0.550 0.540 0.560 0.540 0.550 20,000 10,980 0.5490 0.550 0.540 0.560 0.540 0.550 20,000 0.5490 1.85%
2023-08-21 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2023-08-18 0 0.540 0.540 0.550 0.530 0.580 80,000 45,000 0.5625 0.540 0.540 0.550 0.530 0.580 80,000 0.5625 -6.90%
2023-08-17 0 0.580 0.580 0.620 0.570 0.570 12,000 6,840 0.5700 0.580 0.580 0.620 0.570 0.570 12,000 0.5700 -3.33%
2023-08-16 0 0.600 0.550 0.620 0.600 0.600 26,000 15,600 0.6000 0.600 0.550 0.620 0.600 0.600 26,000 0.6000 0.00%
2023-08-15 0 0.600 0.247 0.610 - - 0 0 - 0.600 0.247 0.610 - - 0 - 0.00%
2023-08-14 0 0.600 0.320 0.610 - - 0 0 - 0.600 0.320 0.610 - - 0 - 0.00%
2023-08-11 0 0.600 0.510 0.610 - - 0 0 - 0.600 0.510 0.610 - - 0 - 0.00%
2023-08-10 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2023-08-09 0 0.600 0.580 0.610 0.570 0.600 48,000 28,440 0.5925 0.600 0.580 0.610 0.570 0.600 48,000 0.5925 -3.23%
2023-08-08 0 0.620 0.600 0.740 - - 4,000 2,580 0.6450 0.620 0.600 0.740 - - 4,000 0.6450 0.00%
2023-08-07 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2023-08-04 0 0.620 0.620 0.640 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.640 0.620 0.620 2,000 0.6200 1.64%
2023-08-03 0 0.610 0.610 0.620 0.580 0.590 76,000 44,200 0.5816 0.610 0.610 0.620 0.580 0.590 76,000 0.5816 0.00%
2023-08-02 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2023-08-01 0 0.610 0.610 0.630 0.600 0.610 42,000 25,220 0.6005 0.610 0.610 0.630 0.600 0.610 42,000 0.6005 -7.58%
2023-07-31 0 0.660 0.650 0.670 0.660 0.660 24,000 15,640 0.6517 0.660 0.650 0.670 0.660 0.660 24,000 0.6517 1.54%
2023-07-28 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2023-07-27 0 0.650 0.650 0.660 0.590 0.630 6,000 3,700 0.6167 0.650 0.650 0.660 0.590 0.630 6,000 0.6167 -2.99%
2023-07-26 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2023-07-25 0 0.670 0.590 0.680 0.660 0.670 24,000 16,000 0.6667 0.670 0.590 0.680 0.660 0.670 24,000 0.6667 3.08%
2023-07-24 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2023-07-21 0 0.650 0.590 0.660 0.650 0.650 2,000 1,300 0.6500 0.650 0.590 0.660 0.650 0.650 2,000 0.6500 0.00%
2023-07-20 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2023-07-19 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2023-07-18 0 0.650 0.600 0.650 0.620 0.650 10,000 6,440 0.6440 0.650 0.600 0.650 0.620 0.650 10,000 0.6440 -2.99%
2023-07-14 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2023-07-13 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2023-07-12 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2023-07-11 0 0.670 0.660 0.670 0.650 0.810 146,000 112,860 0.7730 0.670 0.660 0.670 0.650 0.810 146,000 0.7730 -8.22%
2023-07-10 0 0.730 0.650 0.780 - - 0 0 - 0.730 0.650 0.780 - - 0 - 0.00%
2023-07-07 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -5.19%
2023-07-06 0 0.770 0.680 0.780 - - 0 0 - 0.770 0.680 0.780 - - 0 - 0.00%
2023-07-05 0 0.770 0.660 0.770 0.640 0.770 32,000 22,280 0.6963 0.770 0.660 0.770 0.640 0.770 32,000 0.6963 0.00%
2023-07-04 0 0.770 0.610 0.770 - - 0 0 - 0.770 0.610 0.770 - - 0 - 0.00%
2023-07-03 0 0.770 0.670 0.770 - - 0 0 - 0.770 0.670 0.770 - - 0 - 0.00%
2023-06-30 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-06-29 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-06-28 0 0.770 0.690 0.770 0.600 0.780 152,000 104,940 0.6904 0.770 0.690 0.770 0.600 0.780 152,000 0.6904 16.67%
2023-06-27 0 0.660 0.620 0.670 0.660 0.660 4,000 2,640 0.6600 0.660 0.620 0.670 0.660 0.660 4,000 0.6600 3.13%
2023-06-26 0 0.640 0.600 0.660 0.640 0.640 2,000 1,280 0.6400 0.640 0.600 0.660 0.640 0.640 2,000 0.6400 0.00%
2023-06-23 0 0.640 0.600 0.660 0.640 0.640 8,000 5,120 0.6400 0.640 0.600 0.660 0.640 0.640 8,000 0.6400 0.00%
2023-06-21 0 0.640 0.600 0.660 0.640 0.640 2,000 1,280 0.6400 0.640 0.600 0.660 0.640 0.640 2,000 0.6400 1.59%
2023-06-20 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-06-19 0 0.630 0.610 0.640 0.580 0.630 132,000 79,160 0.5997 0.630 0.610 0.640 0.580 0.630 132,000 0.5997 -3.08%
2023-06-16 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2023-06-15 0 0.650 0.650 0.680 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.680 0.650 0.650 4,000 0.6500 -1.52%
2023-06-14 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.660 0.660 0.680 0.660 0.660 2,000 0.6600 -4.35%
2023-06-13 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2023-06-12 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2023-06-09 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2023-06-08 0 0.690 0.670 0.710 0.690 0.690 24,000 16,560 0.6900 0.690 0.670 0.710 0.690 0.690 24,000 0.6900 2.99%
2023-06-07 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 1.52%
2023-06-06 0 0.660 0.660 0.680 0.630 0.630 18,000 11,740 0.6522 0.660 0.660 0.680 0.630 0.630 18,000 0.6522 4.76%
2023-06-05 0 0.630 0.620 0.660 0.620 0.660 110,000 69,720 0.6338 0.630 0.620 0.660 0.620 0.660 110,000 0.6338 -5.97%
2023-06-02 0 0.670 0.650 0.700 0.670 0.720 18,000 12,860 0.7144 0.670 0.650 0.700 0.670 0.720 18,000 0.7144 -1.47%
2023-06-01 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2023-05-31 0 0.680 0.660 0.750 0.680 0.680 16,000 10,880 0.6800 0.680 0.660 0.750 0.680 0.680 16,000 0.6800 -2.86%
2023-05-30 0 0.700 0.680 0.700 0.680 0.700 4,000 2,760 0.6900 0.700 0.680 0.700 0.680 0.700 4,000 0.6900 2.94%
2023-05-29 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2023-05-25 0 0.680 0.680 0.750 0.680 0.680 40,000 27,200 0.6800 0.680 0.680 0.750 0.680 0.680 40,000 0.6800 0.00%
2023-05-24 0 0.680 0.680 0.750 0.680 0.680 96,000 65,880 0.6863 0.680 0.680 0.750 0.680 0.680 96,000 0.6863 -1.45%
2023-05-23 0 0.690 0.680 0.720 0.690 0.690 2,000 1,380 0.6900 0.690 0.680 0.720 0.690 0.690 2,000 0.6900 -4.17%
2023-05-22 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - -1.37%
2023-05-19 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2023-05-18 0 0.730 0.710 0.740 0.730 0.730 14,000 10,220 0.7300 0.730 0.710 0.740 0.730 0.730 14,000 0.7300 -1.35%
2023-05-17 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2023-05-16 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2023-05-15 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2023-05-12 0 0.740 0.720 0.770 0.720 0.740 36,000 25,980 0.7217 0.740 0.720 0.770 0.720 0.740 36,000 0.7217 -5.13%
2023-05-11 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2023-05-10 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - -1.27%
2023-05-09 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - -1.25%
2023-05-08 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2023-05-05 0 0.800 0.740 0.840 0.740 0.800 44,000 32,960 0.7491 0.800 0.740 0.840 0.740 0.800 44,000 0.7491 5.26%
2023-05-04 0 0.760 0.750 0.800 0.750 0.760 4,000 3,020 0.7550 0.760 0.750 0.800 0.750 0.760 4,000 0.7550 -5.00%
2023-05-03 0 0.800 0.750 0.830 0.710 0.860 196,000 162,580 0.8295 0.800 0.750 0.830 0.710 0.860 196,000 0.8295 -3.61%
2023-05-02 0 0.830 0.750 0.830 0.710 0.850 114,000 92,820 0.8142 0.830 0.750 0.830 0.710 0.850 114,000 0.8142 13.70%
2023-04-28 0 0.730 0.680 0.740 - - 0 0 - 0.730 0.680 0.740 - - 0 - 2.82%
2023-04-27 0 0.710 0.680 0.710 0.620 0.710 374,000 242,660 0.6488 0.710 0.680 0.710 0.620 0.710 374,000 0.6488 1.43%
2023-04-26 0 0.700 0.670 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.670 0.700 0.700 0.700 40,000 0.7000 0.00%
2023-04-25 0 0.700 0.690 0.730 0.700 0.720 26,000 18,460 0.7100 0.700 0.690 0.730 0.700 0.720 26,000 0.7100 -6.67%
2023-04-24 0 0.750 0.720 0.760 0.710 0.750 326,000 240,200 0.7368 0.750 0.720 0.760 0.710 0.750 326,000 0.7368 -1.32%
2023-04-21 0 0.760 0.730 0.760 0.730 0.770 116,000 87,060 0.7505 0.760 0.730 0.760 0.730 0.770 116,000 0.7505 -7.32%
2023-04-20 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2023-04-19 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -1.20%
2023-04-18 0 0.830 0.780 0.830 0.820 0.830 118,000 97,920 0.8298 0.830 0.780 0.830 0.820 0.830 118,000 0.8298 0.00%
2023-04-17 0 0.830 0.780 0.830 0.820 0.850 246,000 204,900 0.8329 0.830 0.780 0.830 0.820 0.850 246,000 0.8329 1.22%
2023-04-14 0 0.820 0.770 0.820 0.820 0.820 40,000 32,800 0.8200 0.820 0.770 0.820 0.820 0.820 40,000 0.8200 0.00%
2023-04-13 0 0.820 0.820 0.840 0.790 0.820 38,000 31,000 0.8158 0.820 0.820 0.840 0.790 0.820 38,000 0.8158 5.13%
2023-04-12 0 0.780 0.760 0.800 0.760 0.760 10,000 7,680 0.7680 0.780 0.760 0.800 0.760 0.760 10,000 0.7680 -2.50%
2023-04-11 0 0.800 0.770 0.800 0.800 0.800 70,000 56,000 0.8000 0.800 0.770 0.800 0.800 0.800 70,000 0.8000 -3.61%
2023-04-06 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -1.19%
2023-04-04 0 0.840 0.780 0.840 0.870 0.880 136,000 119,620 0.8796 0.840 0.780 0.840 0.870 0.880 136,000 0.8796 2.44%
2023-04-03 0 0.820 0.740 0.820 0.820 0.820 110,000 91,200 0.8291 0.820 0.740 0.820 0.820 0.820 110,000 0.8291 2.50%
2023-03-31 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2023-03-30 0 0.800 0.740 0.830 0.790 0.800 44,000 35,120 0.7982 0.800 0.740 0.830 0.790 0.800 44,000 0.7982 3.90%
2023-03-29 0 0.770 0.740 0.800 - - 0 0 - 0.770 0.740 0.800 - - 0 - 0.00%
2023-03-28 0 0.770 0.740 0.800 - - 0 0 - 0.770 0.740 0.800 - - 0 - 0.00%
2023-03-27 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2023-03-24 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2023-03-23 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2023-03-22 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2023-03-21 0 0.770 0.770 0.820 0.740 0.800 16,000 12,100 0.7563 0.770 0.770 0.820 0.740 0.800 16,000 0.7563 -3.75%
2023-03-20 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2023-03-17 0 0.800 0.730 0.800 0.760 0.850 1,874,000 1,583,560 0.8450 0.800 0.730 0.800 0.760 0.850 1,874,000 0.8450 5.26%
2023-03-16 0 0.760 0.740 0.850 - - 0 0 - 0.760 0.740 0.850 - - 0 - 0.00%
2023-03-15 0 0.760 0.740 0.860 - - 0 0 - 0.760 0.740 0.860 - - 0 - 0.00%
2023-03-14 0 0.760 0.730 0.760 0.740 0.760 26,000 19,520 0.7508 0.760 0.730 0.760 0.740 0.760 26,000 0.7508 -2.56%
2023-03-13 0 0.780 0.780 0.850 0.740 0.740 22,000 16,280 0.7400 0.780 0.780 0.850 0.740 0.740 22,000 0.7400 -1.27%
2023-03-10 0 0.790 0.730 0.790 0.720 0.790 108,000 79,960 0.7404 0.790 0.730 0.790 0.720 0.790 108,000 0.7404 9.72%
2023-03-09 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.740 0.720 0.720 10,000 0.7200 1.41%
2023-03-08 0 0.710 0.710 0.720 0.700 0.730 182,000 129,420 0.7111 0.710 0.710 0.720 0.700 0.730 182,000 0.7111 -1.39%
2023-03-07 0 0.720 0.720 0.730 0.710 0.770 798,000 574,760 0.7203 0.720 0.720 0.730 0.710 0.770 798,000 0.7203 -12.20%
2023-03-06 0 0.820 0.790 0.880 0.770 0.820 4,000 3,180 0.7950 0.820 0.790 0.880 0.770 0.820 4,000 0.7950 -1.20%
2023-03-03 0 0.830 0.770 0.840 - - 0 0 - 0.830 0.770 0.840 - - 0 - -1.19%
2023-03-02 0 0.840 0.800 0.840 0.800 0.840 4,000 3,280 0.8200 0.840 0.800 0.840 0.800 0.840 4,000 0.8200 5.00%
2023-03-01 0 0.800 0.770 0.830 0.760 0.840 58,000 47,980 0.8272 0.800 0.770 0.830 0.760 0.840 58,000 0.8272 -1.23%
2023-02-28 0 0.810 0.750 0.810 0.730 0.810 10,000 7,600 0.7600 0.810 0.750 0.810 0.730 0.810 10,000 0.7600 1.25%
2023-02-27 0 0.800 0.800 0.850 0.760 0.760 2,000 1,520 0.7600 0.800 0.800 0.850 0.760 0.760 2,000 0.7600 9.59%
2023-02-24 0 0.730 0.720 0.760 0.720 0.780 96,000 71,260 0.7423 0.730 0.720 0.760 0.720 0.780 96,000 0.7423 -6.41%
2023-02-23 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2023-02-22 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.780 0.780 0.800 0.780 0.780 10,000 0.7800 0.00%
2023-02-21 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2023-02-20 0 0.780 0.760 0.810 0.780 0.780 12,000 9,360 0.7800 0.780 0.760 0.810 0.780 0.780 12,000 0.7800 0.00%
2023-02-17 0 0.780 0.750 0.790 0.760 0.780 40,000 30,880 0.7720 0.780 0.750 0.790 0.760 0.780 40,000 0.7720 0.00%
2023-02-16 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2023-02-15 0 0.780 0.780 0.790 0.760 0.770 60,000 45,620 0.7603 0.780 0.780 0.790 0.760 0.770 60,000 0.7603 -3.70%
2023-02-14 0 0.810 0.780 0.810 0.810 0.810 30,000 24,300 0.8100 0.810 0.780 0.810 0.810 0.810 30,000 0.8100 0.00%
2023-02-13 0 0.810 0.810 0.820 0.800 0.900 566,000 459,660 0.8121 0.810 0.810 0.820 0.800 0.900 566,000 0.8121 -2.41%
2023-02-10 0 0.830 0.800 0.850 0.810 0.840 32,000 26,040 0.8138 0.830 0.800 0.850 0.810 0.840 32,000 0.8138 2.47%
2023-02-09 0 0.810 0.810 0.840 0.810 0.810 50,000 40,500 0.8100 0.810 0.810 0.840 0.810 0.810 50,000 0.8100 -4.71%
2023-02-08 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.850 0.810 0.850 0.850 0.850 20,000 0.8500 1.19%
2023-02-07 0 0.840 0.820 0.850 0.840 0.840 20,000 16,800 0.8400 0.840 0.820 0.850 0.840 0.840 20,000 0.8400 2.44%
2023-02-06 0 0.820 0.810 0.880 - - 0 0 - 0.820 0.810 0.880 - - 0 - 0.00%
2023-02-03 0 0.820 0.820 0.890 0.820 0.850 28,000 23,560 0.8414 0.820 0.820 0.890 0.820 0.850 28,000 0.8414 1.23%
2023-02-02 0 0.810 0.810 0.830 0.810 0.830 98,000 80,620 0.8227 0.810 0.810 0.830 0.810 0.830 98,000 0.8227 -2.41%
2023-02-01 0 0.830 0.820 0.840 0.830 0.840 38,000 31,720 0.8347 0.830 0.820 0.840 0.830 0.840 38,000 0.8347 -4.60%
2023-01-31 0 0.870 0.870 0.880 0.830 0.860 54,000 45,760 0.8474 0.870 0.870 0.880 0.830 0.860 54,000 0.8474 -2.25%
2023-01-30 0 0.890 0.840 0.900 0.830 0.890 26,000 22,320 0.8585 0.890 0.840 0.900 0.830 0.890 26,000 0.8585 5.95%
2023-01-27 0 0.840 0.820 0.840 0.860 0.880 72,000 62,760 0.8717 0.840 0.820 0.840 0.860 0.880 72,000 0.8717 -4.55%
2023-01-26 0 0.880 0.880 0.890 0.830 0.880 396,000 335,640 0.8476 0.880 0.880 0.890 0.830 0.880 396,000 0.8476 4.76%
2023-01-20 0 0.840 0.840 0.850 0.830 0.840 146,000 122,540 0.8393 0.840 0.840 0.850 0.830 0.840 146,000 0.8393 2.44%
2023-01-19 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.850 0.820 0.820 20,000 0.8200 3.80%
2023-01-18 0 0.790 0.790 0.840 0.790 0.790 18,000 14,220 0.7900 0.790 0.790 0.840 0.790 0.790 18,000 0.7900 -4.82%
2023-01-17 0 0.830 0.790 0.840 0.810 0.840 228,000 189,100 0.8294 0.830 0.790 0.840 0.810 0.840 228,000 0.8294 2.47%
2023-01-16 0 0.810 0.760 0.810 0.760 0.810 32,000 24,420 0.7631 0.810 0.760 0.810 0.760 0.810 32,000 0.7631 5.19%
2023-01-13 0 0.770 0.770 0.790 0.770 0.790 72,000 55,840 0.7756 0.770 0.770 0.790 0.770 0.790 72,000 0.7756 -2.53%
2023-01-12 0 0.790 0.790 0.800 0.780 0.780 22,000 17,160 0.7800 0.790 0.790 0.800 0.780 0.780 22,000 0.7800 1.28%
2023-01-11 0 0.780 0.780 0.800 0.780 0.790 22,000 17,360 0.7891 0.780 0.780 0.800 0.780 0.790 22,000 0.7891 -2.50%
2023-01-10 0 0.800 0.780 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.780 0.820 0.800 0.800 20,000 0.8000 -2.44%
2023-01-09 0 0.820 0.810 0.840 0.790 0.820 106,000 86,860 0.8194 0.820 0.810 0.840 0.790 0.820 106,000 0.8194 3.80%
2023-01-06 0 0.790 0.790 0.820 0.790 0.810 72,000 57,700 0.8014 0.790 0.790 0.820 0.790 0.810 72,000 0.8014 -3.66%
2023-01-05 0 0.820 0.820 0.840 0.820 0.820 50,000 41,000 0.8200 0.820 0.820 0.840 0.820 0.820 50,000 0.8200 2.50%
2023-01-04 0 0.800 0.800 0.820 0.800 0.810 36,000 29,000 0.8056 0.800 0.800 0.820 0.800 0.810 36,000 0.8056 -1.23%
2023-01-03 0 0.810 0.810 0.820 0.740 0.810 16,000 12,760 0.7975 0.810 0.810 0.820 0.740 0.810 16,000 0.7975 -4.71%
2022-12-30 0 0.850 0.810 0.850 0.800 0.850 92,000 73,700 0.8011 0.850 0.810 0.850 0.800 0.850 92,000 0.8011 3.66%
2022-12-29 0 0.820 0.810 0.820 0.820 0.820 8,000 6,560 0.8200 0.820 0.810 0.820 0.820 0.820 8,000 0.8200 0.00%
2022-12-28 0 0.820 0.820 0.830 0.810 0.820 30,000 24,500 0.8167 0.820 0.820 0.830 0.810 0.820 30,000 0.8167 -1.20%
2022-12-23 0 0.830 0.810 0.830 0.830 0.840 46,000 38,440 0.8357 0.830 0.810 0.830 0.830 0.840 46,000 0.8357 1.22%
2022-12-22 0 0.820 0.810 0.820 0.820 0.850 32,000 26,560 0.8300 0.820 0.810 0.820 0.820 0.850 32,000 0.8300 0.00%
2022-12-21 0 0.820 0.790 0.830 0.820 0.820 20,000 16,400 0.8200 0.820 0.790 0.830 0.820 0.820 20,000 0.8200 -1.20%
2022-12-20 0 0.830 0.830 0.860 0.830 0.860 90,000 77,120 0.8569 0.830 0.830 0.860 0.830 0.860 90,000 0.8569 -4.60%
2022-12-19 0 0.870 0.840 0.880 0.870 0.870 20,000 17,400 0.8700 0.870 0.840 0.880 0.870 0.870 20,000 0.8700 -1.14%
2022-12-16 0 0.880 0.840 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.840 0.900 0.880 0.880 20,000 0.8800 -1.12%
2022-12-15 0 0.890 0.840 0.890 0.840 0.890 24,000 21,180 0.8825 0.890 0.840 0.890 0.840 0.890 24,000 0.8825 2.30%
2022-12-14 0 0.870 0.820 0.840 0.820 0.870 34,000 29,480 0.8671 0.870 0.820 0.840 0.820 0.870 34,000 0.8671 1.16%
2022-12-13 0 0.860 0.830 0.870 0.860 0.910 94,000 81,740 0.8696 0.860 0.830 0.870 0.860 0.910 94,000 0.8696 -4.44%
2022-12-12 0 0.900 0.880 0.900 0.830 0.900 252,000 215,880 0.8567 0.900 0.880 0.900 0.830 0.900 252,000 0.8567 8.43%
2022-12-09 0 0.830 0.830 0.850 0.810 0.840 102,000 84,980 0.8331 0.830 0.830 0.850 0.810 0.840 102,000 0.8331 0.00%
2022-12-08 0 0.830 0.780 0.830 0.830 0.830 20,000 16,600 0.8300 0.830 0.780 0.830 0.830 0.830 20,000 0.8300 0.00%
2022-12-07 0 0.830 0.780 0.830 0.810 0.830 114,000 93,900 0.8237 0.830 0.780 0.830 0.810 0.830 114,000 0.8237 2.47%
2022-12-06 0 0.810 0.780 0.810 0.810 0.820 24,000 19,480 0.8117 0.810 0.780 0.810 0.810 0.820 24,000 0.8117 -1.22%
2022-12-05 0 0.820 0.800 0.820 0.810 0.820 6,000 4,880 0.8133 0.820 0.800 0.820 0.810 0.820 6,000 0.8133 1.23%
2022-12-02 0 0.810 0.780 0.810 0.810 0.810 20,000 16,200 0.8100 0.810 0.780 0.810 0.810 0.810 20,000 0.8100 3.85%
2022-12-01 0 0.780 0.780 0.800 0.780 0.820 100,000 79,540 0.7954 0.780 0.780 0.800 0.780 0.820 100,000 0.7954 4.00%
2022-11-30 0 0.750 0.750 0.780 0.740 0.800 42,000 32,660 0.7776 0.750 0.750 0.780 0.740 0.800 42,000 0.7776 -3.85%
2022-11-29 0 0.780 0.800 0.810 0.740 0.800 80,000 62,060 0.7758 0.780 0.800 0.810 0.740 0.800 80,000 0.7758 -2.50%
2022-11-28 0 0.800 0.740 0.810 0.800 0.800 20,000 16,000 0.8000 0.800 0.740 0.810 0.800 0.800 20,000 0.8000 0.00%
2022-11-25 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.800 0.780 0.810 0.800 0.800 40,000 0.8000 -2.44%
2022-11-24 0 0.820 0.760 0.820 0.800 0.820 192,000 154,840 0.8065 0.820 0.760 0.820 0.800 0.820 192,000 0.8065 6.49%
2022-11-23 0 0.770 0.750 0.820 0.770 0.790 22,000 17,340 0.7882 0.770 0.750 0.820 0.770 0.790 22,000 0.7882 -3.75%
2022-11-22 0 0.800 0.750 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.750 0.820 0.800 0.800 20,000 0.8000 -2.44%
2022-11-21 0 0.820 0.820 0.830 0.800 0.800 20,000 16,000 0.8000 0.820 0.820 0.830 0.800 0.800 20,000 0.8000 1.23%
2022-11-18 0 0.810 0.780 0.810 0.770 0.820 68,000 54,200 0.7971 0.810 0.780 0.810 0.770 0.820 68,000 0.7971 6.58%
2022-11-17 0 0.760 0.740 0.790 0.760 0.790 60,000 46,200 0.7700 0.760 0.740 0.790 0.760 0.790 60,000 0.7700 -1.30%
2022-11-16 0 0.770 0.770 0.780 0.740 0.780 116,000 90,220 0.7778 0.770 0.770 0.780 0.740 0.780 116,000 0.7778 -1.28%
2022-11-15 0 0.780 0.760 0.800 0.730 0.860 404,000 325,760 0.8063 0.780 0.760 0.800 0.730 0.860 404,000 0.8063 8.33%
2022-11-14 0 0.720 0.690 0.760 0.710 0.730 36,000 25,740 0.7150 0.720 0.690 0.760 0.710 0.730 36,000 0.7150 -1.37%
2022-11-11 0 0.730 0.670 0.740 0.730 0.740 34,000 25,120 0.7388 0.730 0.670 0.740 0.730 0.740 34,000 0.7388 1.39%
2022-11-10 0 0.720 0.670 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.670 0.720 0.720 0.720 30,000 0.7200 1.41%
2022-11-09 0 0.710 0.670 0.750 0.660 0.710 46,000 32,100 0.6978 0.710 0.670 0.750 0.660 0.710 46,000 0.6978 2.90%
2022-11-08 0 0.690 0.680 0.750 0.670 0.710 38,000 26,220 0.6900 0.690 0.680 0.750 0.670 0.710 38,000 0.6900 -5.48%
2022-11-07 0 0.730 0.730 0.740 0.660 0.700 60,000 41,300 0.6883 0.730 0.730 0.740 0.660 0.700 60,000 0.6883 7.35%
2022-11-04 0 0.680 0.650 0.690 0.620 0.690 46,000 30,740 0.6683 0.680 0.650 0.690 0.620 0.690 46,000 0.6683 1.49%
2022-11-03 0 0.670 0.620 0.680 0.670 0.670 20,000 13,400 0.6700 0.670 0.620 0.680 0.670 0.670 20,000 0.6700 1.52%
2022-11-02 0 0.660 0.660 0.670 0.630 0.630 132,000 82,760 0.6270 0.660 0.660 0.670 0.630 0.630 132,000 0.6270 -1.49%
2022-11-01 0 0.670 0.620 0.670 0.630 0.690 188,000 123,080 0.6547 0.670 0.620 0.670 0.630 0.690 188,000 0.6547 -1.47%
2022-10-31 0 0.680 0.610 0.690 0.680 0.700 84,000 57,960 0.6900 0.680 0.610 0.690 0.680 0.700 84,000 0.6900 -2.86%
2022-10-28 0 0.700 0.690 0.710 0.700 0.700 120,000 84,000 0.7000 0.700 0.690 0.710 0.700 0.700 120,000 0.7000 0.00%
2022-10-27 0 0.700 0.700 0.710 0.690 0.720 158,000 110,860 0.7016 0.700 0.700 0.710 0.690 0.720 158,000 0.7016 -4.11%
2022-10-26 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 0.730 0.700 0.740 0.730 0.730 20,000 0.7300 0.00%
2022-10-25 0 0.730 0.730 0.740 0.700 0.720 74,000 52,860 0.7143 0.730 0.730 0.740 0.700 0.720 74,000 0.7143 -1.35%
2022-10-24 0 0.740 0.710 0.740 0.720 0.740 110,000 79,900 0.7264 0.740 0.710 0.740 0.720 0.740 110,000 0.7264 0.00%
2022-10-21 0 0.740 0.730 0.740 0.740 0.780 36,000 27,440 0.7622 0.740 0.730 0.740 0.740 0.780 36,000 0.7622 -2.63%
2022-10-20 0 0.760 0.750 0.780 0.750 0.780 84,000 64,100 0.7631 0.760 0.750 0.780 0.750 0.780 84,000 0.7631 -2.56%
2022-10-19 0 0.780 0.760 0.800 0.780 0.780 300,000 234,000 0.7800 0.780 0.760 0.800 0.780 0.780 300,000 0.7800 -2.50%
2022-10-18 0 0.800 0.760 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.760 0.800 0.800 0.800 20,000 0.8000 5.26%
2022-10-17 0 0.760 0.740 0.770 0.760 0.760 20,000 15,200 0.7600 0.760 0.740 0.770 0.760 0.760 20,000 0.7600 -2.56%
2022-10-14 0 0.780 0.750 0.850 0.720 0.780 46,000 34,560 0.7513 0.780 0.750 0.850 0.720 0.780 46,000 0.7513 5.41%
2022-10-13 0 0.740 0.710 0.740 0.710 0.740 158,000 116,220 0.7356 0.740 0.710 0.740 0.710 0.740 158,000 0.7356 1.37%
2022-10-12 0 0.730 0.730 0.770 0.730 0.790 42,000 32,600 0.7762 0.730 0.730 0.770 0.730 0.790 42,000 0.7762 -10.98%
2022-10-11 0 0.820 0.760 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 0.760 0.820 0.820 0.820 20,000 0.8200 -2.38%
2022-10-10 0 0.840 0.780 0.850 0.840 0.840 20,000 16,800 0.8400 0.840 0.780 0.850 0.840 0.840 20,000 0.8400 -2.33%
2022-10-07 0 0.860 0.770 0.860 0.780 0.890 64,000 50,540 0.7897 0.860 0.770 0.860 0.780 0.890 64,000 0.7897 7.50%
2022-10-06 0 0.800 0.780 0.800 0.780 0.800 108,000 84,800 0.7852 0.800 0.780 0.800 0.780 0.800 108,000 0.7852 3.90%
2022-10-05 0 0.770 0.760 0.780 0.750 0.770 30,000 22,780 0.7593 0.770 0.760 0.780 0.750 0.770 30,000 0.7593 1.32%
2022-10-03 0 0.760 0.790 0.800 0.760 0.800 68,000 54,100 0.7956 0.760 0.790 0.800 0.760 0.800 68,000 0.7956 -6.17%
2022-09-30 0 0.810 0.790 0.830 0.810 0.820 72,000 58,520 0.8128 0.810 0.790 0.830 0.810 0.820 72,000 0.8128 2.53%
2022-09-29 0 0.790 0.770 0.800 0.790 0.810 74,000 58,860 0.7954 0.790 0.770 0.800 0.790 0.810 74,000 0.7954 0.00%
2022-09-28 0 0.790 0.780 0.790 0.790 0.850 306,000 254,820 0.8327 0.790 0.780 0.790 0.790 0.850 306,000 0.8327 -4.82%
2022-09-27 0 0.830 0.830 0.840 0.810 0.880 334,000 275,160 0.8238 0.830 0.830 0.840 0.810 0.880 334,000 0.8238 -3.49%
2022-09-26 0 0.860 0.860 0.870 0.860 0.870 126,000 109,580 0.8697 0.860 0.860 0.870 0.860 0.870 126,000 0.8697 0.00%
2022-09-23 0 0.860 0.840 0.860 0.790 0.900 624,000 541,100 0.8671 0.860 0.840 0.860 0.790 0.900 624,000 0.8671 10.26%
2022-09-22 0 0.780 0.750 0.780 0.760 0.780 24,000 18,300 0.7625 0.780 0.750 0.780 0.760 0.780 24,000 0.7625 -1.27%
2022-09-21 0 0.790 0.780 0.790 0.800 0.800 20,000 16,000 0.8000 0.790 0.780 0.790 0.800 0.800 20,000 0.8000 0.00%
2022-09-20 0 0.790 0.770 0.800 0.790 0.790 30,000 23,700 0.7900 0.790 0.770 0.800 0.790 0.790 30,000 0.7900 -1.25%
2022-09-19 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 0.800 0.760 0.800 0.800 0.800 30,000 0.8000 0.00%
2022-09-16 0 0.800 0.780 0.810 0.800 0.800 30,000 24,000 0.8000 0.800 0.780 0.810 0.800 0.800 30,000 0.8000 0.00%
2022-09-15 0 0.800 0.800 0.810 0.800 0.800 40,000 32,000 0.8000 0.800 0.800 0.810 0.800 0.800 40,000 0.8000 0.00%
2022-09-14 0 0.800 0.760 0.800 0.800 0.810 172,000 137,940 0.8020 0.800 0.760 0.800 0.800 0.810 172,000 0.8020 -2.44%
2022-09-13 0 0.820 0.750 0.820 0.750 0.820 680,000 554,820 0.8159 0.820 0.750 0.820 0.750 0.820 680,000 0.8159 9.33%
2022-09-09 0 0.750 0.750 0.770 0.710 0.780 40,000 30,360 0.7590 0.750 0.750 0.770 0.710 0.780 40,000 0.7590 -2.60%
2022-09-08 0 0.770 0.770 0.780 0.770 0.780 346,000 269,220 0.7781 0.770 0.770 0.780 0.770 0.780 346,000 0.7781 -1.28%
2022-09-07 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2022-09-06 0 0.780 0.720 0.780 0.760 0.780 220,000 171,360 0.7789 0.780 0.720 0.780 0.760 0.780 220,000 0.7789 5.41%
2022-09-05 0 0.740 0.720 0.750 0.740 0.740 20,000 14,800 0.7400 0.740 0.720 0.750 0.740 0.740 20,000 0.7400 -1.33%
2022-09-02 0 0.750 0.720 0.750 0.710 0.750 56,000 41,600 0.7429 0.750 0.720 0.750 0.710 0.750 56,000 0.7429 1.35%
2022-09-01 0 0.740 0.720 0.750 0.740 0.780 96,000 72,880 0.7592 0.740 0.720 0.750 0.740 0.780 96,000 0.7592 -2.63%
2022-08-31 0 0.760 0.740 0.770 0.760 0.780 38,000 29,480 0.7758 0.760 0.740 0.770 0.760 0.780 38,000 0.7758 0.00%
2022-08-30 0 0.760 0.760 0.780 0.760 0.780 50,000 38,760 0.7752 0.760 0.760 0.780 0.760 0.780 50,000 0.7752 -3.80%
2022-08-29 0 0.790 0.770 0.790 0.770 0.790 52,000 40,280 0.7746 0.790 0.770 0.790 0.770 0.790 52,000 0.7746 2.60%
2022-08-26 0 0.770 0.770 0.780 0.720 0.740 560,000 414,360 0.7399 0.770 0.770 0.780 0.720 0.740 560,000 0.7399 4.05%
2022-08-25 0 0.740 0.720 0.750 0.710 0.740 46,000 33,400 0.7261 0.740 0.720 0.750 0.710 0.740 46,000 0.7261 5.71%
2022-08-24 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.710 0.700 0.700 20,000 0.7000 -1.41%
2022-08-23 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.710 0.710 0.720 0.710 0.710 20,000 0.7100 0.00%
2022-08-22 0 0.710 0.700 0.720 0.700 0.710 34,000 24,100 0.7088 0.710 0.700 0.720 0.700 0.710 34,000 0.7088 1.43%
2022-08-19 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2022-08-18 0 0.700 0.690 0.710 0.700 0.710 28,000 19,680 0.7029 0.700 0.690 0.710 0.700 0.710 28,000 0.7029 -1.41%
2022-08-17 0 0.710 0.700 0.710 0.710 0.710 22,000 15,620 0.7100 0.710 0.700 0.710 0.710 0.710 22,000 0.7100 2.90%
2022-08-16 0 0.690 0.670 0.700 0.690 0.700 32,000 22,100 0.6906 0.690 0.670 0.700 0.690 0.700 32,000 0.6906 -1.43%
2022-08-15 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 0.700 0.700 0.720 0.700 0.700 30,000 0.7000 -2.78%
2022-08-12 0 0.720 0.680 0.720 0.710 0.720 26,000 18,520 0.7123 0.720 0.680 0.720 0.710 0.720 26,000 0.7123 1.41%
2022-08-11 0 0.710 0.680 0.720 0.710 0.710 20,000 14,200 0.7100 0.710 0.680 0.720 0.710 0.710 20,000 0.7100 -1.39%
2022-08-10 0 0.720 0.660 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.660 0.720 0.720 0.720 30,000 0.7200 0.00%
2022-08-09 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.730 0.720 0.720 20,000 0.7200 1.41%
2022-08-08 0 0.710 0.700 0.720 0.710 0.710 20,000 14,200 0.7100 0.710 0.700 0.720 0.710 0.710 20,000 0.7100 0.00%
2022-08-05 0 0.710 0.650 0.720 0.700 0.710 32,000 22,600 0.7063 0.710 0.650 0.720 0.700 0.710 32,000 0.7063 0.00%
2022-08-04 0 0.710 0.650 0.710 0.700 0.710 24,000 16,840 0.7017 0.710 0.650 0.710 0.700 0.710 24,000 0.7017 1.43%
2022-08-03 0 0.700 0.700 0.720 0.700 0.720 48,000 34,000 0.7083 0.700 0.700 0.720 0.700 0.720 48,000 0.7083 2.94%
2022-08-02 0 0.680 0.680 0.700 0.660 0.700 108,000 73,540 0.6809 0.680 0.680 0.700 0.660 0.700 108,000 0.6809 -9.33%
2022-08-01 0 0.750 0.700 0.750 0.720 0.780 66,000 48,980 0.7421 0.750 0.700 0.750 0.720 0.780 66,000 0.7421 -3.85%
2022-07-29 0 0.780 0.780 0.790 0.760 0.760 22,000 16,720 0.7600 0.780 0.780 0.790 0.760 0.760 22,000 0.7600 2.63%
2022-07-28 0 0.760 0.750 0.770 0.750 0.770 28,000 21,460 0.7664 0.760 0.750 0.770 0.750 0.770 28,000 0.7664 1.33%
2022-07-27 0 0.750 0.750 0.760 0.740 0.770 52,000 39,180 0.7535 0.750 0.750 0.760 0.740 0.770 52,000 0.7535 -2.60%
2022-07-26 0 0.770 0.720 0.770 0.780 0.780 20,000 15,600 0.7800 0.770 0.720 0.770 0.780 0.780 20,000 0.7800 4.05%
2022-07-25 0 0.740 0.720 0.750 0.710 0.750 86,000 62,680 0.7288 0.740 0.720 0.750 0.710 0.750 86,000 0.7288 0.00%
2022-07-22 0 0.740 0.710 0.740 0.750 0.750 20,000 15,000 0.7500 0.740 0.710 0.740 0.750 0.750 20,000 0.7500 1.37%
2022-07-21 0 0.730 0.710 0.730 0.740 0.760 96,000 71,920 0.7492 0.730 0.710 0.730 0.740 0.760 96,000 0.7492 0.00%
2022-07-20 0 0.730 0.700 0.730 0.700 0.740 48,000 34,500 0.7188 0.730 0.700 0.730 0.700 0.740 48,000 0.7188 -1.35%
2022-07-19 0 0.740 0.720 0.740 0.740 0.740 8,000 5,920 0.7400 0.740 0.720 0.740 0.740 0.740 8,000 0.7400 -1.33%
2022-07-18 0 0.750 0.750 0.760 0.720 0.730 56,000 40,640 0.7257 0.750 0.750 0.760 0.720 0.730 56,000 0.7257 4.17%
2022-07-15 0 0.720 0.720 0.760 0.720 0.750 38,000 27,780 0.7311 0.720 0.720 0.760 0.720 0.750 38,000 0.7311 -5.26%
2022-07-14 0 0.760 0.760 0.780 0.760 0.780 56,000 43,120 0.7700 0.760 0.760 0.780 0.760 0.780 56,000 0.7700 -3.80%
2022-07-13 0 0.790 0.780 0.790 0.790 0.790 38,000 30,020 0.7900 0.790 0.780 0.790 0.790 0.790 38,000 0.7900 0.00%
2022-07-12 0 0.790 0.790 0.800 0.790 0.790 24,000 18,960 0.7900 0.790 0.790 0.800 0.790 0.790 24,000 0.7900 1.28%
2022-07-11 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.780 0.780 0.790 0.780 0.780 2,000 0.7800 -2.50%
2022-07-08 0 0.800 0.790 0.800 0.800 0.820 26,000 21,200 0.8154 0.800 0.790 0.800 0.800 0.820 26,000 0.8154 1.27%
2022-07-07 0 0.790 0.780 0.820 0.790 0.800 46,000 36,600 0.7957 0.790 0.780 0.820 0.790 0.800 46,000 0.7957 -1.25%
2022-07-06 0 0.800 0.800 0.820 0.770 0.770 4,000 3,080 0.7700 0.800 0.800 0.820 0.770 0.770 4,000 0.7700 -3.61%
2022-07-05 0 0.830 0.780 0.830 0.820 0.830 46,000 37,780 0.8213 0.830 0.780 0.830 0.820 0.830 46,000 0.8213 0.00%
2022-07-04 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.830 0.820 0.830 0.830 0.830 20,000 0.8300 1.22%
2022-06-30 0 0.820 0.800 0.820 0.800 0.830 142,000 115,680 0.8146 0.820 0.800 0.820 0.800 0.830 142,000 0.8146 -0.61%
2022-06-29 0 0.850 0.830 0.850 0.790 0.860 292,000 241,860 0.8283 0.825 0.806 0.825 0.767 0.835 300,848 0.8039 7.59%
2022-06-28 0 0.790 0.700 0.760 0.800 0.800 118,000 92,580 0.7846 0.767 0.679 0.738 0.776 0.776 121,576 0.7615 -1.25%
2022-06-27 0 0.800 0.780 0.820 0.770 0.840 564,000 445,640 0.7901 0.776 0.757 0.796 0.747 0.815 581,091 0.7669 3.90%
2022-06-24 0 0.770 0.770 0.790 0.770 0.810 100,000 79,020 0.7902 0.747 0.747 0.767 0.747 0.786 103,030 0.7670 -2.53%
2022-06-23 0 0.790 0.790 0.810 0.790 0.790 20,000 15,800 0.7900 0.767 0.767 0.786 0.767 0.767 20,606 0.7668 -2.47%
2022-06-22 0 0.810 0.810 0.820 0.790 0.820 52,000 41,600 0.8000 0.786 0.786 0.796 0.767 0.796 53,576 0.7765 -1.22%
2022-06-21 0 0.820 0.820 0.860 0.820 0.820 20,000 16,400 0.8200 0.796 0.796 0.835 0.796 0.796 20,606 0.7959 -2.38%
2022-06-20 0 0.840 0.830 0.860 0.810 0.840 200,000 163,980 0.8199 0.815 0.806 0.835 0.786 0.815 206,061 0.7958 1.20%
2022-06-17 0 0.830 0.780 0.830 0.760 0.870 46,000 38,560 0.8383 0.806 0.757 0.806 0.738 0.844 47,394 0.8136 1.22%
2022-06-16 0 0.820 0.810 0.820 0.820 0.820 32,000 26,240 0.8200 0.796 0.786 0.796 0.796 0.796 32,970 0.7959 -1.20%
2022-06-15 0 0.830 0.800 0.830 0.800 0.840 52,000 42,820 0.8235 0.806 0.776 0.806 0.776 0.815 53,576 0.7992 2.47%
2022-06-14 0 0.810 0.810 0.840 0.810 0.830 28,000 23,080 0.8243 0.786 0.786 0.815 0.786 0.806 28,848 0.8000 -3.57%
2022-06-13 0 0.840 0.820 0.850 0.830 0.890 118,000 100,460 0.8514 0.815 0.796 0.825 0.806 0.864 121,576 0.8263 -2.33%
2022-06-10 0 0.860 0.840 0.860 0.890 0.890 20,000 17,800 0.8900 0.835 0.815 0.835 0.864 0.864 20,606 0.8638 1.18%
2022-06-09 0 0.850 0.840 0.870 0.850 0.880 64,000 54,880 0.8575 0.825 0.815 0.844 0.825 0.854 65,939 0.8323 0.00%
2022-06-08 0 0.850 0.830 0.850 0.820 0.850 32,000 26,840 0.8388 0.825 0.806 0.825 0.796 0.825 32,970 0.8141 0.00%
2022-06-07 0 0.850 0.820 0.860 0.830 0.860 30,000 25,200 0.8400 0.825 0.796 0.835 0.806 0.835 30,909 0.8153 0.00%
2022-06-06 0 0.850 0.800 0.860 0.840 0.850 48,000 40,780 0.8496 0.825 0.776 0.835 0.815 0.825 49,455 0.8246 0.00%
2022-06-02 0 0.850 0.830 0.850 0.830 0.850 32,000 26,800 0.8375 0.825 0.806 0.825 0.806 0.825 32,970 0.8129 1.19%
2022-06-01 0 0.840 0.800 0.850 0.840 0.840 44,000 36,920 0.8391 0.815 0.776 0.825 0.815 0.815 45,333 0.8144 -1.18%
2022-05-31 0 0.850 0.840 0.850 0.870 0.870 20,000 17,400 0.8700 0.825 0.815 0.825 0.844 0.844 20,606 0.8444 0.00%
2022-05-30 0 0.850 0.830 0.860 0.810 0.850 138,000 114,920 0.8328 0.825 0.806 0.835 0.786 0.825 142,182 0.8083 -4.49%
2022-05-27 0 0.890 0.840 0.850 0.890 0.890 16,000 14,240 0.8900 0.864 0.815 0.825 0.864 0.864 16,485 0.8638 4.71%
2022-05-26 0 0.850 0.850 0.880 0.830 0.870 32,000 27,600 0.8625 0.825 0.825 0.854 0.806 0.844 32,970 0.8371 -2.30%
2022-05-25 0 0.870 0.850 0.880 0.850 0.900 330,000 288,360 0.8738 0.844 0.825 0.854 0.825 0.874 340,000 0.8481 4.82%
2022-05-24 0 0.830 0.830 0.840 0.830 0.910 118,000 101,260 0.8581 0.806 0.806 0.815 0.806 0.883 121,576 0.8329 -6.74%
2022-05-23 0 0.890 0.820 0.890 0.890 0.890 20,000 17,800 0.8900 0.864 0.796 0.864 0.864 0.864 20,606 0.8638 4.71%
2022-05-20 0 0.850 0.820 0.850 0.840 0.860 60,000 50,920 0.8487 0.825 0.796 0.825 0.815 0.835 61,818 0.8237 1.19%
2022-05-19 0 0.840 0.830 0.850 0.830 0.850 52,000 43,420 0.8350 0.815 0.806 0.825 0.806 0.825 53,576 0.8104 3.70%
2022-05-18 0 0.810 0.810 0.860 0.810 0.860 38,000 31,820 0.8374 0.786 0.786 0.835 0.786 0.835 39,152 0.8127 -6.90%
2022-05-17 0 0.870 0.870 0.910 0.870 0.890 16,000 14,120 0.8825 0.844 0.844 0.883 0.844 0.864 16,485 0.8565 0.00%
2022-05-16 0 0.870 0.860 0.900 0.870 0.900 80,000 69,900 0.8738 0.844 0.835 0.874 0.844 0.874 82,424 0.8481 0.00%
2022-05-13 0 0.870 0.870 0.880 0.870 0.900 32,000 28,020 0.8756 0.844 0.844 0.854 0.844 0.874 32,970 0.8499 -4.40%
2022-05-12 0 0.910 0.890 0.910 0.880 0.910 26,000 23,400 0.9000 0.883 0.864 0.883 0.854 0.883 26,788 0.8735 1.11%
2022-05-11 0 0.900 0.900 0.910 0.900 0.910 346,000 314,760 0.9097 0.874 0.874 0.883 0.874 0.883 356,485 0.8830 1.12%
2022-05-10 0 0.890 0.870 0.910 0.890 0.920 36,000 32,520 0.9033 0.864 0.844 0.883 0.864 0.893 37,091 0.8768 -3.26%
2022-05-06 0 0.920 0.890 0.920 0.920 0.920 10,000 9,200 0.9200 0.893 0.864 0.893 0.893 0.893 10,303 0.8929 3.37%
2022-05-05 0 0.890 0.890 0.920 0.890 0.920 30,000 27,320 0.9107 0.864 0.864 0.893 0.864 0.893 30,909 0.8839 -1.11%
2022-05-04 0 0.900 0.890 0.920 0.900 0.920 54,000 49,080 0.9089 0.874 0.864 0.893 0.874 0.893 55,636 0.8822 -2.17%
2022-05-03 0 0.920 0.890 0.920 0.910 0.940 202,000 188,680 0.9341 0.893 0.864 0.893 0.883 0.912 208,121 0.9066 3.37%
2022-04-29 0 0.890 0.880 0.900 0.870 0.950 198,000 181,340 0.9159 0.864 0.854 0.874 0.844 0.922 204,000 0.8889 1.14%
2022-04-28 0 0.880 0.880 0.890 0.840 0.940 790,000 710,480 0.8993 0.854 0.854 0.864 0.815 0.912 813,939 0.8729 -3.30%
2022-04-27 0 0.910 0.920 0.930 0.850 0.940 546,000 501,300 0.9181 0.883 0.893 0.903 0.825 0.912 562,545 0.8911 2.25%
2022-04-26 0 0.890 0.890 0.900 0.880 0.940 308,000 283,040 0.9190 0.864 0.864 0.874 0.854 0.912 317,333 0.8919 3.49%
2022-04-25 0 0.860 0.830 0.880 0.830 0.890 146,000 124,160 0.8504 0.835 0.806 0.854 0.806 0.864 150,424 0.8254 -1.15%
2022-04-22 0 0.870 0.870 0.880 0.860 0.870 32,000 27,820 0.8694 0.844 0.844 0.854 0.835 0.844 32,970 0.8438 0.00%
2022-04-21 0 0.870 0.860 0.870 0.870 0.890 76,000 67,020 0.8818 0.844 0.835 0.844 0.844 0.864 78,303 0.8559 -2.25%
2022-04-20 0 0.890 0.880 0.900 0.890 0.900 138,000 123,900 0.8978 0.864 0.854 0.874 0.864 0.874 142,182 0.8714 0.00%
2022-04-19 0 0.890 0.880 0.890 0.850 0.930 378,000 333,860 0.8832 0.864 0.854 0.864 0.825 0.903 389,455 0.8573 -4.30%
2022-04-14 0 0.930 0.900 0.950 0.930 0.960 94,000 88,940 0.9462 0.903 0.874 0.922 0.903 0.932 96,848 0.9183 -1.06%
2022-04-13 0 0.940 0.890 0.940 0.880 0.950 86,000 76,420 0.8886 0.912 0.864 0.912 0.854 0.922 88,606 0.8625 4.44%
2022-04-12 0 0.900 0.890 0.900 0.880 0.910 250,000 224,300 0.8972 0.874 0.864 0.874 0.854 0.883 257,576 0.8708 0.00%
2022-04-11 0 0.900 0.890 0.900 0.900 0.950 80,000 74,600 0.9325 0.874 0.864 0.874 0.874 0.922 82,424 0.9051 -2.17%
2022-04-08 0 0.920 0.890 0.940 0.890 0.940 54,000 50,640 0.9378 0.893 0.864 0.912 0.864 0.912 55,636 0.9102 1.10%
2022-04-07 0 0.910 0.900 0.920 0.890 0.910 84,000 75,380 0.8974 0.883 0.874 0.893 0.864 0.883 86,545 0.8710 -3.19%
2022-04-06 0 0.940 0.910 0.970 0.910 0.960 62,000 58,300 0.9403 0.912 0.883 0.941 0.883 0.932 63,879 0.9127 -2.08%
2022-04-04 0 0.960 0.920 0.960 0.960 0.970 86,000 83,120 0.9665 0.932 0.893 0.932 0.932 0.941 88,606 0.9381 5.49%
2022-04-01 0 0.910 0.900 0.920 0.880 0.930 120,000 109,080 0.9090 0.883 0.874 0.893 0.854 0.903 123,636 0.8823 0.00%
2022-03-31 0 0.910 0.890 0.920 0.910 0.950 388,000 356,880 0.9198 0.883 0.864 0.893 0.883 0.922 399,758 0.8927 3.41%
2022-03-30 0 0.880 0.880 0.930 0.880 0.940 170,000 157,640 0.9273 0.854 0.854 0.903 0.854 0.912 175,152 0.9000 -2.22%
2022-03-29 0 0.900 0.880 0.920 0.860 0.920 148,000 134,100 0.9061 0.874 0.854 0.893 0.835 0.893 152,485 0.8794 -1.10%
2022-03-28 0 0.910 0.890 0.920 0.900 0.930 46,000 42,080 0.9148 0.883 0.864 0.893 0.874 0.903 47,394 0.8879 1.11%
2022-03-25 0 0.900 0.900 0.950 0.900 0.920 64,000 58,160 0.9088 0.874 0.874 0.922 0.874 0.893 65,939 0.8820 0.00%
2022-03-24 0 0.900 0.880 0.940 0.920 0.920 32,000 29,440 0.9200 0.874 0.854 0.912 0.893 0.893 32,970 0.8929 2.27%
2022-03-23 0 0.880 0.870 0.900 0.900 0.920 322,000 295,520 0.9178 0.854 0.844 0.874 0.874 0.893 331,758 0.8908 -2.22%
2022-03-22 0 0.900 0.860 0.930 0.910 0.960 100,000 94,500 0.9450 0.874 0.835 0.903 0.883 0.932 103,030 0.9172 5.88%
2022-03-21 0 0.850 0.850 0.870 0.820 0.900 56,000 47,580 0.8496 0.825 0.825 0.844 0.796 0.874 57,697 0.8247 -1.16%
2022-03-18 0 0.860 0.830 0.880 0.850 0.900 106,000 93,480 0.8819 0.835 0.806 0.854 0.825 0.874 109,212 0.8559 4.88%
2022-03-17 0 0.820 0.820 0.830 0.800 0.880 468,000 388,180 0.8294 0.796 0.796 0.806 0.776 0.854 482,182 0.8050 9.33%
2022-03-16 0 0.750 0.750 0.820 0.750 0.750 48,000 36,000 0.7500 0.728 0.728 0.796 0.728 0.728 49,455 0.7279 -2.60%
2022-03-15 0 0.770 0.690 0.800 0.630 0.840 192,000 141,020 0.7345 0.747 0.670 0.776 0.611 0.815 197,818 0.7129 -8.33%
2022-03-14 0 0.840 0.830 0.880 0.790 0.850 204,000 166,620 0.8168 0.815 0.806 0.854 0.767 0.825 210,182 0.7927 -1.18%
2022-03-11 0 0.850 0.840 0.890 0.840 0.900 168,000 143,440 0.8538 0.825 0.815 0.864 0.815 0.874 173,091 0.8287 -4.49%
2022-03-10 0 0.890 0.860 0.900 0.860 0.920 74,000 66,960 0.9049 0.864 0.835 0.874 0.835 0.893 76,242 0.8783 -1.11%
2022-03-09 0 0.900 0.900 0.910 0.850 0.920 408,000 356,300 0.8733 0.874 0.874 0.883 0.825 0.893 420,364 0.8476 -2.17%
2022-03-08 0 0.920 0.920 0.940 0.920 0.940 186,000 173,720 0.9340 0.893 0.893 0.912 0.893 0.912 191,636 0.9065 -2.13%
2022-03-07 0 0.940 0.920 0.950 0.940 0.980 208,000 200,860 0.9657 0.912 0.893 0.922 0.912 0.951 214,303 0.9373 -1.05%
2022-03-04 0 0.950 0.950 0.960 0.950 0.970 252,000 243,800 0.9675 0.922 0.922 0.932 0.922 0.941 259,636 0.9390 -1.04%
2022-03-03 0 0.960 0.940 0.960 0.940 0.970 298,000 286,980 0.9630 0.932 0.912 0.932 0.912 0.941 307,030 0.9347 1.05%
2022-03-02 0 0.950 0.930 0.960 0.930 0.960 192,000 180,380 0.9395 0.922 0.903 0.932 0.903 0.932 197,818 0.9118 -1.04%
2022-03-01 0 0.960 0.950 0.960 0.960 0.960 278,000 266,880 0.9600 0.932 0.922 0.932 0.932 0.932 286,424 0.9318 -1.03%
2022-02-28 0 0.970 0.940 0.990 0.940 0.970 74,000 70,040 0.9465 0.941 0.912 0.961 0.912 0.941 76,242 0.9186 3.19%
2022-02-25 0 0.940 0.930 0.940 0.940 0.970 98,000 93,300 0.9520 0.912 0.903 0.912 0.912 0.941 100,970 0.9240 -3.09%
2022-02-24 0 0.970 0.950 0.960 0.940 0.990 128,000 124,680 0.9741 0.941 0.922 0.932 0.912 0.961 131,879 0.9454 -3.00%
2022-02-23 0 1.000 0.950 1.000 0.980 1.000 50,000 49,100 0.9820 0.971 0.922 0.971 0.951 0.971 51,515 0.9531 1.01%
2022-02-22 0 0.990 0.950 0.990 0.960 0.990 82,000 79,180 0.9656 0.961 0.922 0.961 0.932 0.961 84,485 0.9372 0.00%
2022-02-21 0 0.990 0.960 0.990 0.980 0.990 492,000 486,780 0.9894 0.961 0.932 0.961 0.951 0.961 506,909 0.9603 -1.00%
2022-02-18 0 1.000 0.950 1.000 0.930 1.000 262,000 255,280 0.9744 0.971 0.922 0.971 0.903 0.971 269,939 0.9457 2.04%
2022-02-17 0 0.980 0.970 0.980 0.950 0.980 142,000 135,600 0.9549 0.951 0.941 0.951 0.922 0.951 146,303 0.9268 0.00%
2022-02-16 0 0.980 0.950 0.980 0.970 0.980 112,000 108,820 0.9716 0.951 0.922 0.951 0.941 0.951 115,394 0.9430 0.00%
2022-02-15 0 0.980 0.930 0.980 0.930 0.980 506,000 482,120 0.9528 0.951 0.903 0.951 0.903 0.951 521,333 0.9248 1.03%
2022-02-14 0 0.970 0.920 0.970 0.900 0.970 564,000 527,720 0.9357 0.941 0.893 0.941 0.874 0.941 581,091 0.9082 1.04%
2022-02-11 0 0.960 0.930 0.960 0.920 0.970 430,000 410,300 0.9542 0.932 0.903 0.932 0.893 0.941 443,030 0.9261 -2.04%
2022-02-10 0 0.980 0.930 0.980 0.940 0.980 276,000 263,780 0.9557 0.951 0.903 0.951 0.912 0.951 284,364 0.9276 2.08%
2022-02-09 0 0.960 0.930 0.960 0.930 0.960 50,000 47,520 0.9504 0.932 0.903 0.932 0.903 0.932 51,515 0.9224 1.05%
2022-02-08 0 0.950 0.930 0.980 0.950 0.950 38,000 36,100 0.9500 0.922 0.903 0.951 0.922 0.922 39,152 0.9221 0.00%
2022-02-07 0 0.950 0.930 0.960 0.940 0.960 280,000 265,780 0.9492 0.922 0.903 0.932 0.912 0.932 288,485 0.9213 -1.04%
2022-02-04 0 0.960 0.930 0.960 0.940 0.960 216,000 207,020 0.9584 0.932 0.903 0.932 0.912 0.932 222,545 0.9302 -1.03%
2022-01-31 0 0.970 0.930 0.970 0.940 0.970 268,000 258,900 0.9660 0.941 0.903 0.941 0.912 0.941 276,121 0.9376 4.30%
2022-01-28 0 0.930 0.900 0.930 0.910 0.930 830,000 755,680 0.9105 0.903 0.874 0.903 0.883 0.903 855,152 0.8837 -1.06%
2022-01-27 0 0.940 0.920 0.940 0.940 0.970 42,000 40,020 0.9529 0.912 0.893 0.912 0.912 0.941 43,273 0.9248 -1.05%
2022-01-26 0 0.950 0.940 0.960 0.950 0.960 30,000 28,660 0.9553 0.922 0.912 0.932 0.922 0.932 30,909 0.9272 -2.06%
2022-01-25 0 0.970 0.940 0.970 0.910 0.980 60,000 56,740 0.9457 0.941 0.912 0.941 0.883 0.951 61,818 0.9179 -1.02%
2022-01-24 0 0.980 0.950 0.970 0.950 0.980 78,000 75,740 0.9710 0.951 0.922 0.941 0.922 0.951 80,364 0.9425 1.03%
2022-01-21 0 0.970 0.950 0.970 0.950 0.970 102,000 98,120 0.9620 0.941 0.922 0.941 0.922 0.941 105,091 0.9337 1.04%
2022-01-20 0 0.960 0.950 0.960 0.950 0.960 36,000 34,400 0.9556 0.932 0.922 0.932 0.922 0.932 37,091 0.9275 -1.03%
2022-01-19 0 0.970 0.940 0.980 0.960 0.970 20,000 19,220 0.9610 0.941 0.912 0.951 0.932 0.941 20,606 0.9327 0.00%
2022-01-18 0 0.970 0.940 0.970 0.950 0.970 262,000 251,900 0.9615 0.941 0.912 0.941 0.922 0.941 269,939 0.9332 -1.02%
2022-01-17 0 0.980 0.950 1.000 0.970 0.990 218,000 213,940 0.9814 0.951 0.922 0.971 0.941 0.961 224,606 0.9525 1.03%
2022-01-14 0 0.970 0.950 0.970 0.950 0.970 32,000 30,920 0.9663 0.941 0.922 0.941 0.922 0.941 32,970 0.9378 3.19%
2022-01-13 0 0.940 0.930 0.940 0.940 0.960 44,000 41,600 0.9455 0.912 0.903 0.912 0.912 0.932 45,333 0.9176 -1.05%
2022-01-12 0 0.950 0.930 0.960 0.940 0.960 118,000 111,800 0.9475 0.922 0.903 0.932 0.912 0.932 121,576 0.9196 0.00%
2022-01-11 0 0.950 0.950 0.970 0.950 0.960 48,000 45,640 0.9508 0.922 0.922 0.941 0.922 0.932 49,455 0.9229 1.06%
2022-01-10 0 0.940 0.930 0.950 0.940 0.970 128,000 121,960 0.9528 0.912 0.903 0.922 0.912 0.941 131,879 0.9248 0.00%
2022-01-07 0 0.940 0.930 0.940 0.940 0.950 62,000 58,600 0.9452 0.912 0.903 0.912 0.912 0.922 63,879 0.9174 1.08%
2022-01-06 0 0.930 0.920 0.930 0.930 0.950 76,000 71,080 0.9353 0.903 0.893 0.903 0.903 0.922 78,303 0.9078 0.00%
2022-01-05 0 0.930 0.910 0.930 0.880 0.940 148,000 136,300 0.9209 0.903 0.883 0.903 0.854 0.912 152,485 0.8939 2.20%
2022-01-04 0 0.910 0.910 0.930 0.910 0.930 70,000 64,100 0.9157 0.883 0.883 0.903 0.883 0.903 72,121 0.8888 0.00%
2022-01-03 0 0.910 0.910 0.940 0.900 0.940 70,000 64,700 0.9243 0.883 0.883 0.912 0.874 0.912 72,121 0.8971 -4.21%
2021-12-31 0 0.950 0.910 0.950 0.950 0.950 38,000 36,100 0.9500 0.922 0.883 0.922 0.922 0.922 39,152 0.9221 0.00%
2021-12-30 0 0.950 0.910 0.960 0.900 0.950 130,000 118,300 0.9100 0.922 0.883 0.932 0.874 0.922 133,939 0.8832 4.40%
2021-12-29 0 0.910 0.890 0.910 0.910 0.940 80,000 73,920 0.9240 0.883 0.864 0.883 0.883 0.912 82,424 0.8968 -4.21%
2021-12-28 0 0.950 0.920 0.950 0.960 0.980 64,000 62,080 0.9700 0.922 0.893 0.922 0.932 0.951 65,939 0.9415 0.00%
2021-12-24 0 0.950 0.940 0.960 0.950 0.980 72,000 69,480 0.9650 0.922 0.912 0.932 0.922 0.951 74,182 0.9366 -2.06%
2021-12-23 0 0.970 0.960 0.980 0.970 0.980 72,000 70,140 0.9742 0.941 0.932 0.951 0.941 0.951 74,182 0.9455 1.04%
2021-12-22 0 0.960 0.930 0.980 0.930 0.960 218,000 207,800 0.9532 0.932 0.903 0.951 0.903 0.932 224,606 0.9252 4.35%
2021-12-21 0 0.920 0.880 0.920 0.910 0.920 40,000 36,420 0.9105 0.893 0.854 0.893 0.883 0.893 41,212 0.8837 1.10%
2021-12-20 0 0.910 0.860 0.920 0.910 0.920 110,000 100,580 0.9144 0.883 0.835 0.893 0.883 0.893 113,333 0.8875 -1.09%
2021-12-17 0 0.920 0.870 0.920 0.900 0.920 94,000 85,600 0.9106 0.893 0.844 0.893 0.874 0.893 96,848 0.8839 0.00%
2021-12-16 0 0.920 0.880 0.920 0.890 0.920 92,000 82,800 0.9000 0.893 0.854 0.893 0.864 0.893 94,788 0.8735 2.22%
2021-12-15 0 0.900 0.880 0.910 0.880 0.910 540,000 477,400 0.8841 0.874 0.854 0.883 0.854 0.883 556,364 0.8581 -1.10%
2021-12-14 0 0.910 0.870 0.910 0.900 0.930 184,000 167,300 0.9092 0.883 0.844 0.883 0.874 0.903 189,576 0.8825 -2.15%
2021-12-13 0 0.930 0.910 0.930 0.900 0.930 84,000 77,000 0.9167 0.903 0.883 0.903 0.874 0.903 86,545 0.8897 1.09%
2021-12-10 0 0.920 0.870 0.950 0.920 0.950 92,000 85,400 0.9283 0.893 0.844 0.922 0.893 0.922 94,788 0.9010 -1.08%
2021-12-09 0 0.930 0.920 0.930 0.930 0.970 1,484,000 1,396,160 0.9408 0.903 0.893 0.903 0.903 0.941 1,528,970 0.9131 -3.12%
2021-12-08 0 0.960 0.960 0.970 0.960 0.970 12,000 11,580 0.9650 0.932 0.932 0.941 0.932 0.941 12,364 0.9366 -1.03%
2021-12-07 0 0.970 0.970 0.990 0.970 0.970 4,000 3,880 0.9700 0.941 0.941 0.961 0.941 0.941 4,121 0.9415 0.00%
2021-12-06 0 0.970 0.970 0.990 0.970 0.990 34,000 33,360 0.9812 0.941 0.941 0.961 0.941 0.961 35,030 0.9523 -3.00%
2021-12-03 0 1.000 0.960 1.000 0.970 1.000 94,000 92,100 0.9798 0.971 0.932 0.971 0.941 0.971 96,848 0.9510 0.00%
2021-12-02 0 1.000 0.970 1.000 0.970 1.000 28,000 27,480 0.9814 0.971 0.941 0.971 0.941 0.971 28,848 0.9526 4.17%
2021-12-01 0 0.960 0.960 0.990 0.960 0.970 34,000 32,900 0.9676 0.932 0.932 0.961 0.932 0.941 35,030 0.9392 -4.00%
2021-11-30 0 1.000 0.970 1.000 0.970 1.000 114,000 112,000 0.9825 0.971 0.941 0.971 0.941 0.971 117,455 0.9536 0.00%
2021-11-29 0 1.000 0.970 1.000 0.980 1.000 40,000 39,520 0.9880 0.971 0.941 0.971 0.951 0.971 41,212 0.9589 0.00%
2021-11-26 0 1.000 0.980 1.000 0.960 1.010 56,000 55,220 0.9861 0.971 0.951 0.971 0.932 0.980 57,697 0.9571 0.00%
2021-11-25 0 1.000 0.970 1.000 - - 0 0 - 0.971 0.941 0.971 - - 0 - 0.00%
2021-11-24 0 1.000 0.970 1.000 0.950 1.010 730,000 702,740 0.9627 0.971 0.941 0.971 0.922 0.980 752,121 0.9343 0.00%
2021-11-23 0 1.000 0.950 1.000 0.980 1.000 110,000 108,500 0.9864 0.971 0.922 0.971 0.951 0.971 113,333 0.9574 0.00%
2021-11-22 0 1.000 0.980 1.000 1.000 1.000 12,000 12,000 1.0000 0.971 0.951 0.971 0.971 0.971 12,364 0.9706 0.00%
2021-11-19 0 1.000 0.980 1.000 0.980 1.000 52,000 51,280 0.9862 0.971 0.951 0.971 0.951 0.971 53,576 0.9571 0.00%
2021-11-18 0 1.000 0.990 1.010 - - 0 0 - 0.971 0.961 0.980 - - 0 - 0.00%
2021-11-17 0 1.000 1.000 1.010 1.000 1.010 30,000 30,100 1.0033 0.971 0.971 0.980 0.971 0.980 30,909 0.9738 -0.99%
2021-11-16 0 1.010 0.980 1.010 0.980 1.010 62,000 61,880 0.9981 0.980 0.951 0.980 0.951 0.980 63,879 0.9687 1.00%
2021-11-15 0 1.000 0.990 1.000 0.980 1.000 44,000 43,960 0.9991 0.971 0.961 0.971 0.951 0.971 45,333 0.9697 -0.99%
2021-11-12 0 1.010 0.980 1.010 - - 0 0 - 0.980 0.951 0.980 - - 0 - 0.00%
2021-11-11 0 1.010 1.000 1.010 1.000 1.010 368,000 368,300 1.0008 0.980 0.971 0.980 0.971 0.980 379,152 0.9714 0.00%
2021-11-10 0 1.010 0.970 1.010 0.980 1.010 218,000 215,900 0.9904 0.980 0.941 0.980 0.951 0.980 224,606 0.9612 0.00%
2021-11-09 0 1.010 0.990 1.010 1.000 1.010 146,000 146,340 1.0023 0.980 0.961 0.980 0.971 0.980 150,424 0.9728 -0.98%
2021-11-08 0 1.020 1.000 1.020 1.000 1.030 96,000 97,520 1.0158 0.990 0.971 0.990 0.971 1.000 98,909 0.9860 2.00%
2021-11-05 0 1.000 1.000 1.020 1.000 1.030 80,000 81,520 1.0190 0.971 0.971 0.990 0.971 1.000 82,424 0.9890 -1.96%
2021-11-04 0 1.020 1.000 1.030 1.020 1.020 2,000 2,040 1.0200 0.990 0.971 1.000 0.990 0.990 2,061 0.9900 -0.97%
2021-11-03 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 1.000 0.990 1.009 1.000 1.000 20,606 0.9997 -1.90%
2021-11-02 0 1.050 1.010 1.050 1.000 1.060 146,000 149,660 1.0251 1.019 0.980 1.019 0.971 1.029 150,424 0.9949 0.00%
2021-11-01 0 1.050 1.020 1.050 1.010 1.050 142,000 146,280 1.0301 1.019 0.990 1.019 0.980 1.019 146,303 0.9998 0.00%
2021-10-29 0 1.050 1.020 1.050 1.020 1.050 92,000 95,300 1.0359 1.019 0.990 1.019 0.990 1.019 94,788 1.0054 0.96%
2021-10-28 0 1.040 1.000 1.040 0.980 1.040 288,000 289,960 1.0068 1.009 0.971 1.009 0.951 1.009 296,727 0.9772 0.00%
2021-10-27 0 1.040 1.020 1.050 0.980 1.040 56,000 57,160 1.0207 1.009 0.990 1.019 0.951 1.009 57,697 0.9907 1.96%
2021-10-26 0 1.020 1.010 1.020 1.020 1.020 6,000 6,120 1.0200 0.990 0.980 0.990 0.990 0.990 6,182 0.9900 -1.92%
2021-10-25 0 1.040 1.030 1.040 - - 0 0 - 1.009 1.000 1.009 - - 0 - -0.95%
2021-10-22 0 1.050 1.030 1.050 1.020 1.050 10,000 10,400 1.0400 1.019 1.000 1.019 0.990 1.019 10,303 1.0094 0.96%
2021-10-21 0 1.040 1.020 1.040 - - 20,000 20,800 1.0400 1.009 0.990 1.009 - - 20,606 1.0094 -1.89%
2021-10-20 0 1.060 1.020 1.060 1.020 1.060 32,000 33,320 1.0413 1.029 0.990 1.029 0.990 1.029 32,970 1.0106 0.95%
2021-10-19 0 1.050 1.020 1.050 1.000 1.050 56,000 57,740 1.0311 1.019 0.990 1.019 0.971 1.019 57,697 1.0007 -0.94%
2021-10-18 0 1.060 1.020 1.050 1.020 1.070 544,000 571,600 1.0507 1.029 0.990 1.019 0.990 1.039 560,485 1.0198 0.95%
2021-10-15 0 1.050 1.030 1.050 1.030 1.050 12,000 12,560 1.0467 1.019 1.000 1.019 1.000 1.019 12,364 1.0159 0.00%
2021-10-12 0 1.050 1.030 1.050 1.040 1.070 504,000 536,180 1.0638 1.019 1.000 1.019 1.009 1.039 519,273 1.0326 1.94%
2021-10-11 0 1.030 1.010 1.050 1.000 1.030 38,000 38,400 1.0105 1.000 0.980 1.019 0.971 1.000 39,152 0.9808 0.98%
2021-10-08 0 1.020 0.990 1.020 1.020 1.020 38,000 38,760 1.0200 0.990 0.961 0.990 0.990 0.990 39,152 0.9900 0.00%
2021-10-07 0 1.020 1.000 1.020 0.990 1.020 414,000 414,100 1.0002 0.990 0.971 0.990 0.961 0.990 426,545 0.9708 0.99%
2021-10-06 0 1.010 0.990 1.020 0.990 1.010 474,000 473,960 0.9999 0.980 0.961 0.990 0.961 0.980 488,364 0.9705 0.00%
2021-10-05 0 1.010 0.980 1.010 - - 0 0 - 0.980 0.951 0.980 - - 0 - 0.00%
2021-10-04 0 1.010 0.990 1.010 0.990 1.010 192,000 191,740 0.9986 0.980 0.961 0.980 0.961 0.980 197,818 0.9693 -1.94%
2021-09-30 0 1.030 1.010 1.040 - - 0 0 - 1.000 0.980 1.009 - - 0 - 0.00%
2021-09-29 0 1.030 1.010 1.030 1.000 1.050 438,000 453,440 1.0353 1.000 0.980 1.000 0.971 1.019 451,273 1.0048 3.00%
2021-09-28 0 1.000 0.980 1.000 0.990 1.000 70,000 69,700 0.9957 0.971 0.951 0.971 0.961 0.971 72,121 0.9664 0.00%
2021-09-27 0 1.000 0.980 0.990 0.990 1.000 4,000 3,980 0.9950 0.971 0.951 0.961 0.961 0.971 4,121 0.9657 0.00%
2021-09-24 0 1.000 0.980 1.030 1.000 1.000 2,000 2,000 1.0000 0.971 0.951 1.000 0.971 0.971 2,061 0.9706 0.00%
2021-09-23 0 1.000 0.980 1.000 0.990 1.000 22,000 21,800 0.9909 0.971 0.951 0.971 0.961 0.971 22,667 0.9618 0.00%
2021-09-21 0 1.000 0.980 1.000 - - 4,000 3,920 0.9800 0.971 0.951 0.971 - - 4,121 0.9512 0.00%
2021-09-20 0 1.000 0.980 1.000 0.990 1.000 210,000 208,000 0.9905 0.971 0.951 0.971 0.961 0.971 216,364 0.9613 -0.99%
2021-09-17 0 1.010 1.000 1.020 0.970 1.010 62,000 62,520 1.0084 0.980 0.971 0.990 0.941 0.980 63,879 0.9787 1.00%
2021-09-16 0 1.000 0.990 1.010 1.000 1.000 48,000 48,000 1.0000 0.971 0.961 0.980 0.971 0.971 49,455 0.9706 -1.96%
2021-09-15 0 1.020 1.000 1.040 1.000 1.020 18,000 18,220 1.0122 0.990 0.971 1.009 0.971 0.990 18,545 0.9825 -1.92%
2021-09-14 0 1.040 1.010 1.040 1.070 1.090 312,000 338,620 1.0853 1.009 0.980 1.009 1.039 1.058 321,455 1.0534 2.97%
2021-09-13 0 1.010 1.010 1.040 1.000 1.010 206,000 207,360 1.0066 0.980 0.980 1.009 0.971 0.980 212,242 0.9770 -0.98%
2021-09-10 0 1.020 1.020 1.030 0.980 1.030 256,000 259,740 1.0146 0.990 0.990 1.000 0.951 1.000 263,758 0.9848 0.00%
2021-09-09 0 1.020 1.010 1.040 1.010 1.040 232,000 238,180 1.0266 0.990 0.980 1.009 0.980 1.009 239,030 0.9964 -1.92%
2021-09-08 0 1.040 1.020 1.030 1.020 1.040 50,000 51,340 1.0268 1.009 0.990 1.000 0.990 1.009 51,515 0.9966 0.97%
2021-09-07 0 1.030 1.010 1.040 1.020 1.040 68,000 70,020 1.0297 1.000 0.980 1.009 0.990 1.009 70,061 0.9994 -1.90%
2021-09-06 0 1.050 1.030 1.070 - - 0 0 - 1.019 1.000 1.039 - - 0 - 0.00%
2021-09-03 0 1.050 1.050 1.070 1.010 1.050 132,000 137,260 1.0398 1.019 1.019 1.039 0.980 1.019 136,000 1.0093 0.96%
2021-09-02 0 1.040 1.040 1.070 1.030 1.050 280,000 290,200 1.0364 1.009 1.009 1.039 1.000 1.019 288,485 1.0059 -0.95%
2021-09-01 0 1.050 1.020 1.060 1.010 1.050 72,000 73,000 1.0139 1.019 0.990 1.029 0.980 1.019 74,182 0.9841 1.94%
2021-08-31 0 1.030 1.000 1.030 1.000 1.040 342,000 346,980 1.0146 1.000 0.971 1.000 0.971 1.009 352,364 0.9847 -0.96%
2021-08-30 0 1.040 1.000 1.040 0.960 1.040 606,000 610,920 1.0081 1.009 0.971 1.009 0.932 1.009 624,364 0.9785 -0.95%
2021-08-27 0 1.050 1.050 1.080 1.040 1.040 30,000 31,200 1.0400 1.019 1.019 1.048 1.009 1.009 30,909 1.0094 0.96%
2021-08-26 0 1.040 1.030 1.080 1.040 1.040 20,000 20,800 1.0400 1.009 1.000 1.048 1.009 1.009 20,606 1.0094 -1.89%
2021-08-25 0 1.060 1.040 1.060 1.020 1.080 1,076,000 1,160,140 1.0782 1.029 1.009 1.029 0.990 1.048 1,108,606 1.0465 0.95%
2021-08-24 0 1.050 1.030 1.070 1.030 1.080 770,000 824,700 1.0710 1.019 1.000 1.039 1.000 1.048 793,333 1.0395 0.96%
2021-08-23 0 1.040 0.990 1.040 1.000 1.040 384,000 389,720 1.0149 1.009 0.961 1.009 0.971 1.009 395,636 0.9850 -0.95%
2021-08-20 0 1.050 1.040 1.050 1.050 1.060 400,000 420,080 1.0502 1.019 1.009 1.019 1.019 1.029 412,121 1.0193 -0.94%
2021-08-19 0 1.060 1.040 1.060 1.050 1.060 166,000 174,980 1.0541 1.029 1.009 1.029 1.019 1.029 171,030 1.0231 0.00%
2021-08-18 0 1.060 1.060 1.090 1.060 1.070 114,000 121,140 1.0626 1.029 1.029 1.058 1.029 1.039 117,455 1.0314 -1.85%
2021-08-17 0 1.080 1.050 1.080 1.080 1.110 446,000 493,080 1.1056 1.048 1.019 1.048 1.048 1.077 459,515 1.0730 0.00%
2021-08-16 0 1.080 1.050 1.080 - - 0 0 - 1.048 1.019 1.048 - - 0 - 0.00%
2021-08-13 0 1.080 1.050 1.080 - - 0 0 - 1.048 1.019 1.048 - - 0 - 0.00%
2021-08-12 0 1.080 1.050 1.080 1.050 1.080 30,000 32,060 1.0687 1.048 1.019 1.048 1.019 1.048 30,909 1.0372 0.93%
2021-08-11 0 1.070 1.040 1.070 - - 0 0 - 1.039 1.009 1.039 - - 0 - -0.93%
2021-08-10 0 1.080 1.040 1.080 1.030 1.080 24,000 25,140 1.0475 1.048 1.009 1.048 1.000 1.048 24,727 1.0167 0.00%
2021-08-09 0 1.080 1.080 1.090 1.040 1.100 176,000 187,700 1.0665 1.048 1.048 1.058 1.009 1.068 181,333 1.0351 -1.82%
2021-08-06 0 1.100 1.060 1.100 1.060 1.100 72,000 78,420 1.0892 1.068 1.029 1.068 1.029 1.068 74,182 1.0571 1.85%
2021-08-05 0 1.080 1.060 1.080 1.060 1.100 132,000 142,980 1.0832 1.048 1.029 1.048 1.029 1.068 136,000 1.0513 0.00%
2021-08-04 0 1.080 1.060 1.080 1.070 1.080 130,000 139,900 1.0762 1.048 1.029 1.048 1.039 1.048 133,939 1.0445 0.00%
2021-08-03 0 1.080 1.070 1.080 1.060 1.080 192,000 205,520 1.0704 1.048 1.039 1.048 1.029 1.048 197,818 1.0389 0.93%
2021-08-02 0 1.070 1.060 1.070 1.050 1.070 200,000 211,880 1.0594 1.039 1.029 1.039 1.019 1.039 206,061 1.0282 0.94%
2021-07-30 0 1.060 1.050 1.060 1.010 1.060 194,000 202,280 1.0427 1.029 1.019 1.029 0.980 1.029 199,879 1.0120 0.00%
2021-07-29 0 1.060 1.050 1.060 1.040 1.070 90,000 95,420 1.0602 1.029 1.019 1.029 1.009 1.039 92,727 1.0290 1.92%
2021-07-28 0 1.040 1.030 1.040 0.970 1.080 642,000 666,140 1.0376 1.009 1.000 1.009 0.941 1.048 661,455 1.0071 1.96%
2021-07-27 0 1.020 1.000 1.020 0.960 1.020 288,000 286,600 0.9951 0.990 0.971 0.990 0.932 0.990 296,727 0.9659 2.00%
2021-07-26 0 1.000 0.960 1.000 0.980 1.000 70,000 69,660 0.9951 0.971 0.932 0.971 0.951 0.971 72,121 0.9659 0.00%
2021-07-23 0 1.000 1.000 1.020 0.950 1.000 192,000 188,140 0.9799 0.971 0.971 0.990 0.922 0.971 197,818 0.9511 2.04%
2021-07-22 0 0.980 0.980 1.000 0.950 1.020 20,000 19,580 0.9790 0.951 0.951 0.971 0.922 0.990 20,606 0.9502 -3.92%
2021-07-21 0 1.020 0.950 1.020 - - 0 0 - 0.990 0.922 0.990 - - 0 - -0.97%
2021-07-20 0 1.030 0.990 1.030 - - 0 0 - 1.000 0.961 1.000 - - 0 - -1.90%
2021-07-19 0 1.050 0.990 1.050 0.990 1.050 48,000 49,180 1.0246 1.019 0.961 1.019 0.961 1.019 49,455 0.9944 1.94%
2021-07-16 0 1.030 0.960 1.030 1.020 1.040 90,000 92,600 1.0289 1.000 0.932 1.000 0.990 1.009 92,727 0.9986 -2.83%
2021-07-15 0 1.060 1.030 1.070 1.050 1.060 12,000 12,620 1.0517 1.029 1.000 1.039 1.019 1.029 12,364 1.0207 3.92%
2021-07-14 0 1.020 1.020 1.030 1.020 1.030 12,000 12,260 1.0217 0.990 0.990 1.000 0.990 1.000 12,364 0.9916 -1.92%
2021-07-13 0 1.040 1.030 1.040 1.040 1.040 10,000 10,480 1.0480 1.009 1.000 1.009 1.009 1.009 10,303 1.0172 0.00%
2021-07-12 0 1.040 1.030 1.050 1.010 1.060 140,000 145,140 1.0367 1.009 1.000 1.019 0.980 1.029 144,242 1.0062 0.97%
2021-07-09 0 1.030 1.030 1.050 1.030 1.030 22,000 22,700 1.0318 1.000 1.000 1.019 1.000 1.000 22,667 1.0015 -2.83%
2021-07-08 0 1.060 1.030 1.060 1.020 1.060 102,000 106,320 1.0424 1.029 1.000 1.029 0.990 1.029 105,091 1.0117 -0.93%
2021-07-07 0 1.070 1.040 1.070 1.050 1.080 620,000 668,460 1.0782 1.039 1.009 1.039 1.019 1.048 638,788 1.0465 1.90%
2021-07-06 0 1.050 1.030 1.050 1.020 1.050 248,000 258,740 1.0433 1.019 1.000 1.019 0.990 1.019 255,515 1.0126 0.96%
2021-07-05 0 1.040 1.040 1.070 1.040 1.060 158,000 165,140 1.0452 1.009 1.009 1.039 1.009 1.029 162,788 1.0144 -3.70%
2021-07-02 0 1.080 1.040 1.080 1.040 1.090 120,000 130,080 1.0840 1.048 1.009 1.048 1.009 1.058 123,636 1.0521 0.93%
2021-06-30 0 1.070 1.040 1.070 1.020 1.070 108,000 112,320 1.0400 1.039 1.009 1.039 0.990 1.039 111,273 1.0094 0.94%
2021-06-29 0 1.060 1.060 1.080 1.030 1.090 174,000 187,100 1.0753 1.029 1.029 1.048 1.000 1.058 179,273 1.0437 -0.93%
2021-06-28 0 1.070 1.050 1.100 1.070 1.070 24,000 25,680 1.0700 1.039 1.019 1.068 1.039 1.039 24,727 1.0385 -0.93%
2021-06-25 0 1.080 1.060 1.100 1.070 1.120 166,000 184,140 1.1093 1.048 1.029 1.068 1.039 1.087 171,030 1.0767 3.85%
2021-06-24 0 1.040 1.040 1.070 1.030 1.050 198,000 205,140 1.0361 1.009 1.009 1.039 1.000 1.019 204,000 1.0056 -0.95%
2021-06-23 0 1.050 1.030 1.080 1.050 1.060 48,000 50,480 1.0517 1.019 1.000 1.048 1.019 1.029 49,455 1.0207 0.00%
2021-06-22 0 1.050 1.030 1.070 1.050 1.050 60,000 63,000 1.0500 1.019 1.000 1.039 1.019 1.019 61,818 1.0191 0.00%
2021-06-21 0 1.050 1.030 1.050 1.050 1.050 40,000 42,000 1.0500 1.019 1.000 1.019 1.019 1.019 41,212 1.0191 0.00%
2021-06-18 0 1.050 1.030 1.050 1.050 1.090 60,000 63,340 1.0557 1.019 1.000 1.019 1.019 1.058 61,818 1.0246 -3.67%
2021-06-17 0 1.090 1.060 1.090 - - 0 0 - 1.058 1.029 1.058 - - 0 - -0.91%
2021-06-16 0 1.100 1.060 1.100 1.030 1.100 158,000 168,280 1.0651 1.068 1.029 1.068 1.000 1.068 162,788 1.0337 0.00%
2021-06-15 0 1.100 1.060 1.100 1.100 1.100 2,000 2,200 1.1000 1.068 1.029 1.068 1.068 1.068 2,061 1.0676 0.00%
2021-06-11 0 1.100 1.070 1.100 1.070 1.100 24,000 25,760 1.0733 1.068 1.039 1.068 1.039 1.068 24,727 1.0418 2.80%
2021-06-10 0 1.070 1.040 1.070 1.070 1.080 10,000 10,720 1.0720 1.039 1.009 1.039 1.039 1.048 10,303 1.0405 0.00%
2021-06-09 0 1.070 1.070 1.080 1.050 1.080 62,000 65,980 1.0642 1.039 1.039 1.048 1.019 1.048 63,879 1.0329 1.90%
2021-06-08 0 1.050 1.020 1.050 1.020 1.050 102,000 105,380 1.0331 1.019 0.990 1.019 0.990 1.019 105,091 1.0028 0.96%
2021-06-07 0 1.040 1.030 1.040 1.020 1.050 138,000 141,880 1.0281 1.009 1.000 1.009 0.990 1.019 142,182 0.9979 -0.95%
2021-06-04 0 1.050 1.030 1.050 1.050 1.050 158,000 165,900 1.0500 1.019 1.000 1.019 1.019 1.019 162,788 1.0191 -0.94%
2021-06-03 0 1.060 1.060 1.080 1.050 1.060 116,000 122,820 1.0588 1.029 1.029 1.048 1.019 1.029 119,515 1.0277 -0.93%
2021-06-02 0 1.070 1.070 1.080 1.060 1.070 36,000 38,500 1.0694 1.039 1.039 1.048 1.029 1.039 37,091 1.0380 -0.93%
2021-06-01 0 1.080 1.070 1.090 1.070 1.100 72,000 78,400 1.0889 1.048 1.039 1.058 1.039 1.068 74,182 1.0569 -2.70%
2021-05-31 0 1.110 1.100 1.110 1.090 1.120 54,000 59,480 1.1015 1.077 1.068 1.077 1.058 1.087 55,636 1.0691 3.74%
2021-05-28 0 1.070 1.070 1.090 1.070 1.080 20,000 21,520 1.0760 1.039 1.039 1.058 1.039 1.048 20,606 1.0444 -2.73%
2021-05-27 0 1.100 1.090 1.110 1.100 1.120 540,000 600,700 1.1124 1.068 1.058 1.077 1.068 1.087 556,364 1.0797 0.00%
2021-05-26 0 1.100 1.090 1.110 1.100 1.100 372,000 409,200 1.1000 1.068 1.058 1.077 1.068 1.068 383,273 1.0676 -0.90%
2021-05-25 0 1.110 1.080 1.110 1.060 1.140 136,000 148,340 1.0907 1.077 1.048 1.077 1.029 1.106 140,121 1.0587 3.74%
2021-05-24 0 1.070 1.060 1.100 - - 0 0 - 1.039 1.029 1.068 - - 0 - 0.00%
2021-05-21 0 1.070 1.060 1.080 1.070 1.070 62,000 66,340 1.0700 1.039 1.029 1.048 1.039 1.039 63,879 1.0385 -0.93%
2021-05-20 0 1.080 1.080 1.090 1.080 1.140 500,000 562,060 1.1241 1.048 1.048 1.058 1.048 1.106 515,152 1.0911 -1.82%
2021-05-18 0 1.100 1.090 1.100 1.100 1.120 814,000 903,360 1.1098 1.068 1.058 1.068 1.068 1.087 838,667 1.0771 0.00%
2021-05-17 0 1.100 1.090 1.100 1.090 1.120 490,000 544,120 1.1104 1.068 1.058 1.068 1.058 1.087 504,848 1.0778 0.00%
2021-05-14 0 1.100 1.080 1.100 - - 0 0 - 1.068 1.048 1.068 - - 0 - 0.00%
2021-05-13 0 1.100 1.100 1.110 1.070 1.110 82,000 88,960 1.0849 1.068 1.068 1.077 1.039 1.077 84,485 1.0530 0.92%
2021-05-12 0 1.090 1.070 1.100 - - 2,000 2,160 1.0800 1.058 1.039 1.068 - - 2,061 1.0482 0.00%
2021-05-11 0 1.090 1.090 1.100 1.080 1.110 20,000 21,920 1.0960 1.058 1.058 1.068 1.048 1.077 20,606 1.0638 -1.80%
2021-05-10 0 1.110 1.080 1.110 - - 0 0 - 1.077 1.048 1.077 - - 0 - 0.00%
2021-05-07 0 1.110 1.080 1.110 1.070 1.110 462,000 503,140 1.0890 1.077 1.048 1.077 1.039 1.077 476,000 1.0570 0.91%
2021-05-06 0 1.100 1.090 1.120 1.100 1.100 20,000 22,000 1.1000 1.068 1.058 1.087 1.068 1.068 20,606 1.0676 -0.90%
2021-05-05 0 1.110 1.110 1.120 1.110 1.120 86,000 95,480 1.1102 1.077 1.077 1.087 1.077 1.087 88,606 1.0776 -0.89%
2021-05-04 0 1.120 1.100 1.120 1.100 1.120 128,000 141,600 1.1063 1.087 1.068 1.087 1.068 1.087 131,879 1.0737 -0.88%
2021-05-03 0 1.130 1.110 1.130 - - 0 0 - 1.097 1.077 1.097 - - 0 - 0.00%
2021-04-30 0 1.130 1.110 1.130 1.100 1.130 140,000 156,500 1.1179 1.097 1.077 1.097 1.068 1.097 144,242 1.0850 0.00%
2021-04-29 0 1.130 1.110 1.130 1.080 1.130 78,000 86,020 1.1028 1.097 1.077 1.097 1.048 1.097 80,364 1.0704 2.73%
2021-04-28 0 1.100 1.100 1.110 1.100 1.110 60,000 66,140 1.1023 1.068 1.068 1.077 1.068 1.077 61,818 1.0699 -1.79%
2021-04-27 0 1.120 1.110 1.130 1.120 1.130 120,000 135,320 1.1277 1.087 1.077 1.097 1.087 1.097 123,636 1.0945 -0.88%
2021-04-26 0 1.130 1.100 1.130 1.090 1.130 224,000 246,460 1.1003 1.097 1.068 1.097 1.058 1.097 230,788 1.0679 3.67%
2021-04-23 0 1.090 1.090 1.110 1.090 1.150 2,688,000 2,933,040 1.0912 1.058 1.058 1.077 1.058 1.116 2,769,455 1.0591 -0.91%
2021-04-22 0 1.100 1.090 1.110 1.100 1.120 54,000 59,520 1.1022 1.068 1.058 1.077 1.068 1.087 55,636 1.0698 0.00%
2021-04-21 0 1.100 1.100 1.120 1.100 1.110 64,000 70,500 1.1016 1.068 1.068 1.087 1.068 1.077 65,939 1.0692 0.00%
2021-04-20 0 1.100 1.100 1.130 1.100 1.130 10,000 11,180 1.1180 1.068 1.068 1.097 1.068 1.097 10,303 1.0851 -2.65%
2021-04-19 0 1.130 1.120 1.130 1.110 1.130 584,000 649,300 1.1118 1.097 1.087 1.097 1.077 1.097 601,697 1.0791 0.00%
2021-04-16 0 1.130 1.100 1.130 1.080 1.130 152,000 167,540 1.1022 1.097 1.068 1.097 1.048 1.097 156,606 1.0698 2.73%
2021-04-15 0 1.100 1.100 1.130 1.100 1.110 218,000 241,960 1.1099 1.068 1.068 1.097 1.068 1.077 224,606 1.0773 -2.65%
2021-04-14 0 1.130 1.130 1.150 1.120 1.130 214,000 240,520 1.1239 1.097 1.097 1.116 1.087 1.097 220,485 1.0909 -0.88%
2021-04-13 0 1.140 1.120 1.150 1.110 1.160 406,000 455,520 1.1220 1.106 1.087 1.116 1.077 1.126 418,303 1.0890 0.88%
2021-04-12 0 1.130 1.110 1.130 1.130 1.140 36,000 40,760 1.1322 1.097 1.077 1.097 1.097 1.106 37,091 1.0989 0.00%
2021-04-09 0 1.130 1.130 1.140 1.130 1.150 30,000 34,020 1.1340 1.097 1.097 1.106 1.097 1.116 30,909 1.1006 -3.42%
2021-04-08 0 1.170 1.150 1.170 1.170 1.180 60,000 70,500 1.1750 1.136 1.116 1.136 1.136 1.145 61,818 1.1404 2.63%
2021-04-07 0 1.140 1.140 1.170 1.140 1.180 48,000 55,660 1.1596 1.106 1.106 1.136 1.106 1.145 49,455 1.1255 -3.39%
2021-04-01 0 1.180 1.140 1.180 1.150 1.180 154,000 179,020 1.1625 1.145 1.106 1.145 1.116 1.145 158,667 1.1283 2.61%
2021-03-31 0 1.150 1.150 1.160 1.150 1.160 80,000 92,300 1.1538 1.116 1.116 1.126 1.116 1.126 82,424 1.1198 -0.86%
2021-03-30 0 1.160 1.140 1.160 1.160 1.170 654,000 758,840 1.1603 1.126 1.106 1.126 1.126 1.136 673,818 1.1262 -0.85%
2021-03-29 0 1.170 1.150 1.170 1.140 1.170 120,000 139,900 1.1658 1.136 1.116 1.136 1.106 1.136 123,636 1.1315 0.86%
2021-03-26 0 1.160 1.140 1.160 1.120 1.170 800,000 924,740 1.1559 1.126 1.106 1.126 1.087 1.136 824,242 1.1219 0.00%
2021-03-25 0 1.160 1.160 1.170 1.160 1.180 124,000 144,260 1.1634 1.126 1.126 1.136 1.126 1.145 127,758 1.1292 -1.69%
2021-03-24 0 1.180 1.160 1.180 1.150 1.180 390,000 452,060 1.1591 1.145 1.126 1.145 1.116 1.145 401,818 1.1250 0.00%
2021-03-23 0 1.180 1.180 1.190 1.140 1.190 254,000 297,160 1.1699 1.145 1.145 1.155 1.106 1.155 261,697 1.1355 0.85%
2021-03-22 0 1.170 1.160 1.190 1.130 1.170 98,000 112,160 1.1445 1.136 1.126 1.155 1.097 1.136 100,970 1.1108 2.63%
2021-03-19 0 1.140 1.140 1.150 1.130 1.160 186,000 213,000 1.1452 1.106 1.106 1.116 1.097 1.126 191,636 1.1115 0.00%
2021-03-18 0 1.140 1.140 1.150 1.110 1.150 380,000 433,020 1.1395 1.106 1.106 1.116 1.077 1.116 391,515 1.1060 1.79%
2021-03-17 0 1.120 1.100 1.120 1.090 1.140 728,000 809,980 1.1126 1.087 1.068 1.087 1.058 1.106 750,061 1.0799 0.00%
2021-03-16 0 1.120 1.110 1.120 1.120 1.170 1,332,000 1,517,940 1.1396 1.087 1.077 1.087 1.087 1.136 1,372,364 1.1061 -4.27%
2021-03-15 0 1.170 1.160 1.170 1.160 1.190 76,000 88,920 1.1700 1.136 1.126 1.136 1.126 1.155 78,303 1.1356 0.86%
2021-03-12 0 1.160 1.160 1.180 1.150 1.160 228,000 262,680 1.1521 1.126 1.126 1.145 1.116 1.126 234,909 1.1182 0.00%
2021-03-11 0 1.160 1.160 1.180 1.160 1.160 130,000 150,800 1.1600 1.126 1.126 1.145 1.126 1.126 133,939 1.1259 0.00%
2021-03-10 0 1.160 1.160 1.170 1.160 1.170 14,000 16,280 1.1629 1.126 1.126 1.136 1.126 1.136 14,424 1.1287 -0.85%
2021-03-09 0 1.170 1.170 1.190 1.170 1.200 152,000 179,840 1.1832 1.136 1.136 1.155 1.136 1.165 156,606 1.1484 0.00%
2021-03-08 0 1.170 1.170 1.200 1.170 1.260 234,000 274,660 1.1738 1.136 1.136 1.165 1.136 1.223 241,091 1.1392 -1.68%
2021-03-05 0 1.190 1.160 1.190 1.150 1.190 354,000 410,600 1.1599 1.155 1.126 1.155 1.116 1.155 364,727 1.1258 0.85%
2021-03-04 0 1.180 1.180 1.210 1.170 1.180 386,000 452,980 1.1735 1.145 1.145 1.174 1.136 1.145 397,697 1.1390 -1.67%
2021-03-03 0 1.200 1.190 1.200 1.150 1.240 184,000 215,800 1.1728 1.165 1.155 1.165 1.116 1.204 189,576 1.1383 0.84%
2021-03-02 0 1.190 1.180 1.190 1.170 1.190 84,000 98,620 1.1740 1.155 1.145 1.155 1.136 1.155 86,545 1.1395 -0.83%
2021-03-01 0 1.200 1.200 1.240 1.160 1.250 322,000 385,420 1.1970 1.165 1.165 1.204 1.126 1.213 331,758 1.1618 -4.00%
2021-02-26 0 1.250 1.240 1.260 1.150 1.290 780,000 957,100 1.2271 1.213 1.204 1.223 1.116 1.252 803,636 1.1910 6.84%
2021-02-25 0 1.170 1.160 1.170 1.110 1.180 128,000 148,080 1.1569 1.136 1.126 1.136 1.077 1.145 131,879 1.1228 1.74%
2021-02-24 0 1.150 1.130 1.150 1.100 1.150 360,000 402,660 1.1185 1.116 1.097 1.116 1.068 1.116 370,909 1.0856 -0.86%
2021-02-23 0 1.160 1.160 1.190 1.160 1.190 40,000 47,000 1.1750 1.126 1.126 1.155 1.126 1.155 41,212 1.1404 0.87%
2021-02-22 0 1.150 1.150 1.170 1.150 1.160 266,000 306,960 1.1540 1.116 1.116 1.136 1.116 1.126 274,061 1.1200 0.00%
2021-02-19 0 1.150 1.150 1.200 1.150 1.160 42,000 48,500 1.1548 1.116 1.116 1.165 1.116 1.126 43,273 1.1208 -2.54%
2021-02-18 0 1.180 1.160 1.210 1.160 1.180 54,000 63,480 1.1756 1.145 1.126 1.174 1.126 1.145 55,636 1.1410 -2.48%
2021-02-17 0 1.210 1.190 1.210 1.130 1.220 486,000 574,060 1.1812 1.174 1.155 1.174 1.097 1.184 500,727 1.1465 0.83%
2021-02-16 0 1.200 1.170 1.200 1.160 1.250 570,000 693,200 1.2161 1.165 1.136 1.165 1.126 1.213 587,273 1.1804 0.00%
2021-02-11 0 1.200 1.180 1.200 1.160 1.200 210,000 248,940 1.1854 1.165 1.145 1.165 1.126 1.165 216,364 1.1506 2.56%
2021-02-10 0 1.170 1.170 1.180 1.100 1.180 782,000 881,620 1.1274 1.136 1.136 1.145 1.068 1.145 805,697 1.0942 2.63%
2021-02-09 0 1.140 1.120 1.140 - - 0 0 - 1.106 1.087 1.106 - - 0 - -0.87%
2021-02-08 0 1.150 1.140 1.150 1.100 1.150 478,000 537,400 1.1243 1.116 1.106 1.116 1.068 1.116 492,485 1.0912 -0.86%
2021-02-05 0 1.160 1.140 1.180 1.160 1.190 644,000 756,340 1.1744 1.126 1.106 1.145 1.126 1.155 663,515 1.1399 -1.69%
2021-02-04 0 1.180 1.140 1.180 1.150 1.180 42,000 48,980 1.1662 1.145 1.106 1.145 1.116 1.145 43,273 1.1319 0.85%
2021-02-03 0 1.170 1.170 1.180 1.130 1.190 540,000 633,220 1.1726 1.136 1.136 1.145 1.097 1.155 556,364 1.1381 1.74%
2021-02-02 0 1.150 1.140 1.150 1.130 1.160 104,000 118,940 1.1437 1.116 1.106 1.116 1.097 1.126 107,152 1.1100 1.77%
2021-02-01 0 1.130 1.130 1.170 1.110 1.160 364,000 413,540 1.1361 1.097 1.097 1.136 1.077 1.126 375,030 1.1027 -1.74%
2021-01-29 0 1.150 1.140 1.150 1.120 1.150 284,000 323,120 1.1377 1.116 1.106 1.116 1.087 1.116 292,606 1.1043 1.77%
2021-01-28 0 1.130 1.110 1.130 1.120 1.150 380,000 433,600 1.1411 1.097 1.077 1.097 1.087 1.116 391,515 1.1075 -2.59%
2021-01-27 0 1.160 1.120 1.160 1.120 1.160 210,000 241,800 1.1514 1.126 1.087 1.126 1.087 1.126 216,364 1.1176 0.87%
2021-01-26 0 1.150 1.130 1.150 1.110 1.160 900,000 1,027,020 1.1411 1.116 1.097 1.116 1.077 1.126 927,273 1.1076 0.88%
2021-01-25 0 1.140 1.120 1.140 1.100 1.160 358,000 400,040 1.1174 1.106 1.087 1.106 1.068 1.126 368,848 1.0846 -0.87%
2021-01-22 0 1.150 1.130 1.150 1.130 1.150 80,000 90,880 1.1360 1.116 1.097 1.116 1.097 1.116 82,424 1.1026 -0.86%
2021-01-21 0 1.160 1.130 1.160 1.130 1.160 180,000 207,500 1.1528 1.126 1.097 1.126 1.097 1.126 185,455 1.1189 0.00%
2021-01-20 0 1.160 1.160 1.170 1.130 1.160 146,000 166,500 1.1404 1.126 1.126 1.136 1.097 1.126 150,424 1.1069 1.75%
2021-01-19 0 1.140 1.120 1.160 1.130 1.140 334,000 379,080 1.1350 1.106 1.087 1.126 1.097 1.106 344,121 1.1016 -2.56%
2021-01-18 0 1.170 1.140 1.170 1.130 1.170 222,000 254,420 1.1460 1.136 1.106 1.136 1.097 1.136 228,727 1.1123 0.86%
2021-01-15 0 1.160 1.150 1.170 1.120 1.170 170,000 194,780 1.1458 1.126 1.116 1.136 1.087 1.136 175,152 1.1121 0.00%
2021-01-14 0 1.160 1.110 1.160 1.130 1.160 204,000 232,240 1.1384 1.126 1.077 1.126 1.097 1.126 210,182 1.1049 1.75%
2021-01-13 0 1.140 1.100 1.140 1.060 1.160 718,000 807,960 1.1253 1.106 1.068 1.106 1.029 1.126 739,758 1.0922 1.79%
2021-01-12 0 1.120 1.120 1.150 1.120 1.140 384,000 430,740 1.1217 1.087 1.087 1.116 1.087 1.106 395,636 1.0887 -1.75%
2021-01-11 0 1.140 1.140 1.170 1.140 1.180 560,000 644,320 1.1506 1.106 1.106 1.136 1.106 1.145 576,970 1.1167 -2.56%
2021-01-08 0 1.170 1.150 1.170 1.140 1.180 652,000 752,760 1.1545 1.136 1.116 1.136 1.106 1.145 671,758 1.1206 -4.10%
2021-01-07 0 1.220 1.190 1.210 1.190 1.310 512,000 626,840 1.2243 1.184 1.155 1.174 1.155 1.271 527,515 1.1883 -4.69%
2021-01-06 0 1.280 1.240 1.280 1.120 1.290 2,758,000 3,363,620 1.2196 1.242 1.204 1.242 1.087 1.252 2,841,576 1.1837 12.28%
2021-01-05 0 1.140 1.100 1.140 1.100 1.140 420,000 468,380 1.1152 1.106 1.068 1.106 1.068 1.106 432,727 1.0824 0.00%
2021-01-04 0 1.140 1.120 1.140 1.100 1.140 338,000 378,980 1.1212 1.106 1.087 1.106 1.068 1.106 348,242 1.0883 0.00%
2020-12-31 0 1.140 1.140 1.180 1.130 1.130 40,000 45,200 1.1300 1.106 1.106 1.145 1.097 1.097 41,212 1.0968 -0.87%
2020-12-30 0 1.150 1.140 1.150 1.130 1.160 178,000 204,620 1.1496 1.116 1.106 1.116 1.097 1.126 183,394 1.1157 -1.71%
2020-12-29 0 1.170 1.160 1.190 1.150 1.170 178,000 206,520 1.1602 1.136 1.126 1.155 1.116 1.136 183,394 1.1261 2.63%
2020-12-28 0 1.140 1.130 1.140 1.110 1.230 308,000 360,340 1.1699 1.106 1.097 1.106 1.077 1.194 317,333 1.1355 -4.20%
2020-12-24 0 1.190 1.170 1.190 1.170 1.190 30,000 35,140 1.1713 1.155 1.136 1.155 1.136 1.155 30,909 1.1369 -0.83%
2020-12-23 0 1.200 1.170 1.200 1.160 1.200 172,000 201,100 1.1692 1.165 1.136 1.165 1.126 1.165 177,212 1.1348 0.84%
2020-12-22 0 1.190 1.170 1.190 1.170 1.200 106,000 125,740 1.1862 1.155 1.136 1.155 1.136 1.165 109,212 1.1513 -2.46%
2020-12-21 0 1.220 1.190 1.220 1.190 1.240 188,000 229,500 1.2207 1.184 1.155 1.184 1.155 1.204 193,697 1.1848 -0.81%
2020-12-18 0 1.230 1.210 1.230 1.190 1.230 360,000 431,780 1.1994 1.194 1.174 1.194 1.155 1.194 370,909 1.1641 4.24%
2020-12-17 0 1.180 1.170 1.200 1.160 1.190 80,000 94,600 1.1825 1.145 1.136 1.165 1.126 1.155 82,424 1.1477 -0.84%
2020-12-16 0 1.190 1.180 1.190 1.180 1.210 144,000 171,360 1.1900 1.155 1.145 1.155 1.145 1.174 148,364 1.1550 -0.83%
2020-12-15 0 1.200 1.200 1.210 1.160 1.210 68,000 80,280 1.1806 1.165 1.165 1.174 1.126 1.174 70,061 1.1459 0.00%
2020-12-14 0 1.200 1.170 1.220 1.170 1.200 54,000 64,340 1.1915 1.165 1.136 1.184 1.136 1.165 55,636 1.1564 0.84%
2020-12-11 0 1.190 1.170 1.200 1.160 1.200 120,000 141,240 1.1770 1.155 1.136 1.165 1.126 1.165 123,636 1.1424 -0.83%
2020-12-10 0 1.200 1.170 1.200 1.160 1.210 56,000 66,580 1.1889 1.165 1.136 1.165 1.126 1.174 57,697 1.1540 -0.83%
2020-12-09 0 1.210 1.210 1.230 1.160 1.210 160,000 189,500 1.1844 1.174 1.174 1.194 1.126 1.174 164,848 1.1495 1.68%
2020-12-08 0 1.190 1.180 1.200 1.180 1.220 56,000 66,720 1.1914 1.155 1.145 1.165 1.145 1.184 57,697 1.1564 -1.65%
2020-12-07 0 1.210 1.210 1.250 1.150 1.210 200,000 234,780 1.1739 1.174 1.174 1.213 1.116 1.174 206,061 1.1394 0.83%
2020-12-04 0 1.200 1.200 1.210 1.200 1.200 68,000 81,600 1.2000 1.165 1.165 1.174 1.165 1.165 70,061 1.1647 -0.83%
2020-12-03 0 1.210 1.210 1.260 1.210 1.220 174,000 211,260 1.2141 1.174 1.174 1.223 1.174 1.184 179,273 1.1784 -2.42%
2020-12-02 0 1.240 1.220 1.250 1.220 1.250 114,000 139,580 1.2244 1.204 1.184 1.213 1.184 1.213 117,455 1.1884 -0.80%
2020-12-01 0 1.250 1.210 1.250 1.220 1.250 20,000 24,700 1.2350 1.213 1.174 1.213 1.184 1.213 20,606 1.1987 0.00%
2020-11-30 0 1.250 1.220 1.270 1.210 1.300 398,000 502,000 1.2613 1.213 1.184 1.233 1.174 1.262 410,061 1.2242 0.81%
2020-11-27 0 1.240 1.240 1.260 1.210 1.250 142,000 174,000 1.2254 1.204 1.204 1.223 1.174 1.213 146,303 1.1893 -1.59%
2020-11-26 0 1.260 1.260 1.300 1.250 1.300 154,000 197,180 1.2804 1.223 1.223 1.262 1.213 1.262 158,667 1.2427 -3.82%
2020-11-25 0 1.310 1.290 1.320 1.280 1.370 470,000 613,500 1.3053 1.271 1.252 1.281 1.242 1.330 484,242 1.2669 -1.50%
2020-11-24 0 1.330 1.340 1.350 1.280 1.370 1,050,000 1,384,740 1.3188 1.291 1.301 1.310 1.242 1.330 1,081,818 1.2800 4.72%
2020-11-23 0 1.270 1.260 1.280 1.190 1.280 2,482,000 3,111,140 1.2535 1.233 1.223 1.242 1.155 1.242 2,557,212 1.2166 5.83%
2020-11-20 0 1.200 1.200 1.210 1.200 1.210 32,000 38,620 1.2069 1.165 1.165 1.174 1.165 1.174 32,970 1.1714 -1.64%
2020-11-19 0 1.220 1.200 1.220 1.190 1.230 260,000 315,700 1.2142 1.184 1.165 1.184 1.155 1.194 267,879 1.1785 1.67%
2020-11-18 0 1.200 1.200 1.210 1.200 1.200 64,000 76,800 1.2000 1.165 1.165 1.174 1.165 1.165 65,939 1.1647 -0.83%
2020-11-17 0 1.210 1.180 1.210 1.140 1.210 332,000 389,540 1.1733 1.174 1.145 1.174 1.106 1.174 342,061 1.1388 0.83%
2020-11-16 0 1.200 1.180 1.200 1.160 1.200 336,000 396,960 1.1814 1.165 1.145 1.165 1.126 1.165 346,182 1.1467 0.00%
2020-11-13 0 1.200 1.170 1.200 1.200 1.210 76,000 91,540 1.2045 1.165 1.136 1.165 1.165 1.174 78,303 1.1690 -0.83%
2020-11-12 0 1.210 1.180 1.210 1.170 1.210 210,000 248,620 1.1839 1.174 1.145 1.174 1.136 1.174 216,364 1.1491 0.00%
2020-11-11 0 1.210 1.200 1.210 1.210 1.220 86,000 104,600 1.2163 1.174 1.165 1.174 1.174 1.184 88,606 1.1805 -0.82%
2020-11-10 0 1.220 1.190 1.230 1.190 1.230 170,000 204,480 1.2028 1.184 1.155 1.194 1.155 1.194 175,152 1.1674 1.67%
2020-11-09 0 1.200 1.190 1.200 1.170 1.250 820,000 978,520 1.1933 1.165 1.155 1.165 1.136 1.213 844,848 1.1582 -1.64%
2020-11-06 0 1.220 1.200 1.220 1.180 1.250 504,000 612,540 1.2154 1.184 1.165 1.184 1.145 1.213 519,273 1.1796 -2.40%
2020-11-05 0 1.250 1.220 1.250 1.220 1.290 398,000 495,300 1.2445 1.213 1.184 1.213 1.184 1.252 410,061 1.2079 1.63%
2020-11-04 0 1.230 1.210 1.240 1.220 1.270 788,000 968,580 1.2292 1.194 1.174 1.204 1.184 1.233 811,879 1.1930 -3.15%
2020-11-03 0 1.270 1.260 1.290 1.250 1.330 584,000 752,460 1.2885 1.233 1.223 1.252 1.213 1.291 601,697 1.2506 -3.79%
2020-11-02 0 1.320 1.300 1.320 1.270 1.320 460,000 593,140 1.2894 1.281 1.262 1.281 1.233 1.281 473,939 1.2515 0.00%
2020-10-30 0 1.320 1.270 1.330 1.270 1.330 264,000 343,400 1.3008 1.281 1.233 1.291 1.233 1.291 272,000 1.2625 -0.75%
2020-10-29 0 1.330 1.320 1.330 1.270 1.350 680,000 884,880 1.3013 1.291 1.281 1.291 1.233 1.310 700,606 1.2630 -0.75%
2020-10-28 0 1.340 1.330 1.360 1.340 1.440 500,000 695,240 1.3905 1.301 1.291 1.320 1.301 1.398 515,152 1.3496 1.52%
2020-10-27 0 1.320 1.310 1.320 1.260 1.330 782,000 1,011,280 1.2932 1.281 1.271 1.281 1.223 1.291 805,697 1.2552 -2.22%
2020-10-23 0 1.350 1.340 1.350 1.340 1.360 114,000 153,580 1.3472 1.310 1.301 1.310 1.301 1.320 117,455 1.3076 -0.74%
2020-10-22 0 1.360 1.350 1.360 1.340 1.380 344,000 465,960 1.3545 1.320 1.310 1.320 1.301 1.339 354,424 1.3147 -2.16%
2020-10-21 0 1.390 1.370 1.390 1.350 1.410 628,000 858,560 1.3671 1.349 1.330 1.349 1.310 1.369 647,030 1.3269 2.21%
2020-10-20 0 1.360 1.360 1.390 1.350 1.390 814,000 1,110,360 1.3641 1.320 1.320 1.349 1.310 1.349 838,667 1.3240 -4.90%
2020-10-19 0 1.430 1.420 1.430 1.400 1.440 480,000 678,520 1.4136 1.388 1.378 1.388 1.359 1.398 494,545 1.3720 -2.05%
2020-10-16 0 1.460 1.430 1.470 1.420 1.470 202,000 291,140 1.4413 1.417 1.388 1.427 1.378 1.427 208,121 1.3989 -0.68%
2020-10-15 0 1.470 1.420 1.470 1.400 1.470 800,000 1,142,740 1.4284 1.427 1.378 1.427 1.359 1.427 824,242 1.3864 -1.34%
2020-10-14 0 1.490 1.480 1.490 1.430 1.490 202,000 295,780 1.4643 1.446 1.436 1.446 1.388 1.446 208,121 1.4212 0.00%
2020-10-12 0 1.490 1.480 1.500 1.460 1.500 230,000 337,500 1.4674 1.446 1.436 1.456 1.417 1.456 236,970 1.4242 0.68%
2020-10-09 0 1.480 1.460 1.490 1.460 1.480 166,000 244,620 1.4736 1.436 1.417 1.446 1.417 1.436 171,030 1.4303 0.00%
2020-10-08 0 1.480 1.470 1.500 1.480 1.480 82,000 121,360 1.4800 1.436 1.427 1.456 1.436 1.436 84,485 1.4365 -1.33%
2020-10-07 0 1.500 1.500 1.510 1.470 1.530 538,000 804,920 1.4961 1.456 1.456 1.466 1.427 1.485 554,303 1.4521 -3.23%
2020-10-06 0 1.550 1.540 1.570 1.530 1.570 526,000 817,600 1.5544 1.504 1.495 1.524 1.485 1.524 541,939 1.5087 1.97%
2020-10-05 0 1.520 1.520 1.550 1.510 1.530 88,000 133,800 1.5205 1.475 1.475 1.504 1.466 1.485 90,667 1.4757 -3.18%
2020-09-30 0 1.570 1.510 1.570 1.470 1.570 286,000 433,360 1.5152 1.524 1.466 1.524 1.427 1.524 294,667 1.4707 4.67%
2020-09-29 0 1.500 1.450 1.500 1.470 1.590 276,000 420,540 1.5237 1.456 1.407 1.456 1.427 1.543 284,364 1.4789 1.35%
2020-09-28 0 1.480 1.470 1.480 1.430 1.500 202,000 296,880 1.4697 1.436 1.427 1.436 1.388 1.456 208,121 1.4265 2.07%
2020-09-25 0 1.450 1.450 1.470 1.450 1.500 600,000 884,980 1.4750 1.407 1.407 1.427 1.407 1.456 618,182 1.4316 -4.61%
2020-09-24 0 1.520 1.470 1.520 1.470 1.530 274,000 410,460 1.4980 1.475 1.427 1.475 1.427 1.485 282,303 1.4540 -1.94%
2020-09-23 0 1.550 1.510 1.550 1.500 1.560 402,000 613,840 1.5270 1.504 1.466 1.504 1.456 1.514 414,182 1.4821 -1.90%
2020-09-22 0 1.580 1.550 1.580 1.550 1.580 62,000 97,060 1.5655 1.534 1.504 1.534 1.504 1.534 63,879 1.5194 0.00%
2020-09-21 0 1.580 1.550 1.580 1.560 1.580 566,000 891,540 1.5752 1.534 1.504 1.534 1.514 1.534 583,152 1.5288 -1.25%
2020-09-18 0 1.600 1.590 1.600 1.580 1.620 252,000 401,160 1.5919 1.553 1.543 1.553 1.534 1.572 259,636 1.5451 0.63%
2020-09-17 0 1.590 1.590 1.600 1.580 1.620 296,000 474,680 1.6036 1.543 1.543 1.553 1.534 1.572 304,970 1.5565 -0.62%
2020-09-16 0 1.600 1.590 1.630 1.590 1.610 370,000 593,060 1.6029 1.553 1.543 1.582 1.543 1.563 381,212 1.5557 -1.84%
2020-09-15 0 1.630 1.630 1.640 1.590 1.640 452,000 730,500 1.6162 1.582 1.582 1.592 1.543 1.592 465,697 1.5686 0.00%
2020-09-14 0 1.630 1.620 1.630 1.610 1.640 58,000 94,560 1.6303 1.582 1.572 1.582 1.563 1.592 59,758 1.5824 1.44%
2020-09-11 0 1.630 1.630 1.650 1.620 1.650 790,000 1,287,360 1.6296 1.560 1.560 1.579 1.550 1.579 825,692 1.5591 0.00%
2020-09-10 0 1.630 1.620 1.630 1.620 1.680 1,174,000 1,920,240 1.6356 1.560 1.550 1.560 1.550 1.607 1,227,040 1.5649 -0.61%
2020-09-09 0 1.640 1.610 1.640 1.600 1.640 392,000 635,100 1.6202 1.569 1.540 1.569 1.531 1.569 409,710 1.5501 -1.20%
2020-09-08 0 1.660 1.630 1.670 1.600 1.710 1,174,000 1,935,460 1.6486 1.588 1.560 1.598 1.531 1.636 1,227,040 1.5773 0.61%
2020-09-07 0 1.650 1.650 1.660 1.590 1.660 452,000 742,200 1.6420 1.579 1.579 1.588 1.521 1.588 472,421 1.5711 0.61%
2020-09-04 0 1.640 1.600 1.640 1.580 1.650 484,000 779,120 1.6098 1.569 1.531 1.569 1.512 1.579 505,867 1.5402 -1.20%
2020-09-03 0 1.660 1.650 1.660 1.630 1.690 886,000 1,474,480 1.6642 1.588 1.579 1.588 1.560 1.617 926,029 1.5923 0.61%
2020-09-02 0 1.650 1.620 1.660 1.600 1.680 1,206,000 1,968,280 1.6321 1.579 1.550 1.588 1.531 1.607 1,260,486 1.5615 0.00%
2020-09-01 0 1.650 1.650 1.680 1.600 1.700 1,688,000 2,808,380 1.6637 1.579 1.579 1.607 1.531 1.627 1,764,262 1.5918 -1.79%
2020-08-31 0 1.680 1.680 1.690 1.650 1.860 1,958,000 3,355,800 1.7139 1.607 1.607 1.617 1.579 1.780 2,046,461 1.6398 -8.20%
2020-08-28 0 1.830 1.820 1.840 1.780 1.920 1,356,000 2,478,780 1.8280 1.751 1.741 1.760 1.703 1.837 1,417,263 1.7490 -0.54%
2020-08-27 0 1.840 1.840 1.850 1.560 1.870 3,428,000 6,040,560 1.7621 1.760 1.760 1.770 1.493 1.789 3,582,874 1.6860 14.29%
2020-08-26 0 1.610 1.600 1.610 1.590 1.690 1,490,000 2,431,400 1.6318 1.540 1.531 1.540 1.521 1.617 1,557,317 1.5613 -4.73%
2020-08-25 0 1.690 1.680 1.700 1.680 1.780 1,838,000 3,136,340 1.7064 1.617 1.607 1.627 1.607 1.703 1,921,039 1.6326 -4.52%
2020-08-24 0 1.770 1.770 1.780 1.730 1.810 2,026,000 3,592,260 1.7731 1.693 1.693 1.703 1.655 1.732 2,117,533 1.6964 -1.12%
2020-08-21 0 1.790 1.790 1.800 1.780 1.830 1,362,000 2,452,840 1.8009 1.713 1.713 1.722 1.703 1.751 1,423,534 1.7231 -2.19%
2020-08-20 0 1.830 1.830 1.840 1.770 1.830 760,000 1,378,220 1.8134 1.751 1.751 1.760 1.693 1.751 794,336 1.7351 1.10%
2020-08-19 0 1.810 1.810 1.820 1.770 1.830 970,000 1,757,920 1.8123 1.732 1.732 1.741 1.693 1.751 1,013,824 1.7340 -0.55%
2020-08-18 0 1.820 1.820 1.850 1.810 1.870 1,010,000 1,845,060 1.8268 1.741 1.741 1.770 1.732 1.789 1,055,631 1.7478 -2.67%
2020-08-17 0 1.870 1.850 1.870 1.780 1.930 4,508,000 8,266,180 1.8337 1.789 1.770 1.789 1.703 1.847 4,711,668 1.7544 -4.59%
2020-08-14 0 1.960 1.960 1.980 1.940 2.010 1,216,000 2,388,920 1.9646 1.875 1.875 1.894 1.856 1.923 1,270,938 1.8797 -2.49%
2020-08-13 0 2.010 1.990 2.010 1.870 2.040 2,156,000 4,217,900 1.9564 1.923 1.904 1.923 1.789 1.952 2,253,406 1.8718 4.69%
2020-08-12 0 1.920 1.920 1.950 1.850 1.980 2,802,000 5,340,280 1.9059 1.837 1.837 1.866 1.770 1.894 2,928,592 1.8235 -1.54%
2020-08-11 0 1.950 1.950 1.970 1.950 2.250 8,394,000 17,498,300 2.0846 1.866 1.866 1.885 1.866 2.153 8,773,234 1.9945 -7.58%
2020-08-10 0 2.110 2.090 2.110 1.780 2.130 19,122,000 37,894,220 1.9817 2.019 2.000 2.019 1.703 2.038 19,985,917 1.8960 17.22%
2020-08-07 0 1.800 1.790 1.800 1.720 2.060 11,896,000 21,941,860 1.8445 1.722 1.713 1.722 1.646 1.971 12,433,452 1.7647 -5.26%
2020-08-06 0 1.900 1.900 1.910 1.540 1.970 15,404,000 27,503,640 1.7855 1.818 1.818 1.827 1.473 1.885 16,099,940 1.7083 23.38%
2020-08-05 0 1.540 1.540 1.560 1.460 1.560 1,314,000 1,998,080 1.5206 1.473 1.473 1.493 1.397 1.493 1,373,365 1.4549 3.36%
2020-08-04 0 1.490 1.470 1.500 1.430 1.530 618,000 917,340 1.4844 1.426 1.406 1.435 1.368 1.464 645,921 1.4202 -0.67%
2020-08-03 0 1.500 1.470 1.500 1.460 1.500 458,000 672,220 1.4677 1.435 1.406 1.435 1.397 1.435 478,692 1.4043 0.67%
2020-07-31 0 1.490 1.480 1.490 1.460 1.510 722,000 1,068,140 1.4794 1.426 1.416 1.426 1.397 1.445 754,619 1.4155 0.00%
2020-07-30 0 1.490 1.480 1.490 1.480 1.590 2,434,000 3,743,320 1.5379 1.426 1.416 1.426 1.416 1.521 2,543,966 1.4715 -5.10%
2020-07-29 0 1.570 1.560 1.570 1.430 1.590 3,836,000 5,887,920 1.5349 1.502 1.493 1.502 1.368 1.521 4,009,307 1.4686 6.80%
2020-07-28 0 1.470 1.440 1.470 1.410 1.470 1,174,000 1,697,920 1.4463 1.406 1.378 1.406 1.349 1.406 1,227,040 1.3838 1.38%
2020-07-27 0 1.450 1.420 1.450 1.380 1.480 418,000 594,520 1.4223 1.387 1.359 1.387 1.320 1.416 436,885 1.3608 0.69%
2020-07-24 0 1.440 1.440 1.450 1.400 1.540 1,910,000 2,839,880 1.4868 1.378 1.378 1.387 1.339 1.473 1,996,292 1.4226 -1.37%
2020-07-23 0 1.460 1.440 1.460 1.400 1.470 1,014,000 1,461,800 1.4416 1.397 1.378 1.397 1.339 1.406 1,059,812 1.3793 2.82%
2020-07-22 0 1.420 1.400 1.420 1.390 1.490 1,354,000 1,968,240 1.4536 1.359 1.339 1.359 1.330 1.426 1,415,173 1.3908 2.90%
2020-07-21 0 1.380 1.370 1.380 1.330 1.400 360,000 494,060 1.3724 1.320 1.311 1.320 1.273 1.339 376,265 1.3131 0.73%
2020-07-20 0 1.370 1.360 1.370 1.350 1.370 322,000 437,440 1.3585 1.311 1.301 1.311 1.292 1.311 336,548 1.2998 -0.72%
2020-07-17 0 1.380 1.350 1.380 1.330 1.380 412,000 560,740 1.3610 1.320 1.292 1.320 1.273 1.320 430,614 1.3022 2.22%
2020-07-16 0 1.350 1.310 1.350 1.300 1.390 1,096,000 1,475,100 1.3459 1.292 1.253 1.292 1.244 1.330 1,145,516 1.2877 -3.57%
2020-07-15 0 1.400 1.380 1.400 1.380 1.400 502,000 696,780 1.3880 1.339 1.320 1.339 1.320 1.339 524,680 1.3280 0.00%
2020-07-14 0 1.400 1.390 1.400 1.330 1.410 1,310,000 1,807,820 1.3800 1.339 1.330 1.339 1.273 1.349 1,369,185 1.3204 -2.78%
2020-07-13 0 1.440 1.420 1.440 1.390 1.460 950,000 1,363,280 1.4350 1.378 1.359 1.378 1.330 1.397 992,920 1.3730 -0.69%
2020-07-10 0 1.450 1.440 1.450 1.430 1.480 620,000 901,200 1.4535 1.387 1.378 1.387 1.368 1.416 648,011 1.3907 -2.03%
2020-07-09 0 1.480 1.450 1.480 1.420 1.480 1,472,000 2,141,120 1.4546 1.416 1.387 1.416 1.359 1.416 1,538,504 1.3917 0.68%
2020-07-08 0 1.470 1.460 1.470 1.440 1.480 1,064,000 1,553,760 1.4603 1.406 1.397 1.406 1.378 1.416 1,112,071 1.3972 -0.68%
2020-07-07 0 1.480 1.470 1.480 1.460 1.540 1,494,000 2,237,940 1.4980 1.416 1.406 1.416 1.397 1.473 1,561,498 1.4332 -0.67%
2020-07-06 0 1.490 1.490 1.500 1.490 1.550 2,870,000 4,345,360 1.5141 1.426 1.426 1.435 1.426 1.483 2,999,664 1.4486 -1.32%
2020-07-03 0 1.510 1.500 1.510 1.480 1.570 1,588,000 2,399,360 1.5109 1.445 1.435 1.445 1.416 1.502 1,659,745 1.4456 -3.82%
2020-07-02 0 1.570 1.560 1.570 1.510 1.610 1,408,000 2,226,840 1.5816 1.502 1.493 1.502 1.445 1.540 1,471,612 1.5132 2.61%
2020-06-30 0 1.530 1.530 1.540 1.520 1.550 654,000 1,000,040 1.5291 1.464 1.464 1.473 1.454 1.483 683,547 1.4630 -0.65%
2020-06-29 0 1.540 1.540 1.550 1.530 1.600 896,000 1,388,840 1.5500 1.473 1.473 1.483 1.464 1.531 936,481 1.4830 -2.53%
2020-06-26 0 1.580 1.580 1.590 1.510 1.650 2,280,000 3,636,020 1.5947 1.512 1.512 1.521 1.445 1.579 2,383,009 1.5258 2.60%
2020-06-24 0 1.540 1.530 1.540 1.490 1.560 1,446,000 2,180,300 1.5078 1.473 1.464 1.473 1.426 1.493 1,511,329 1.4426 0.65%
2020-06-23 0 1.530 1.530 1.540 1.510 1.540 514,000 784,840 1.5269 1.464 1.464 1.473 1.445 1.473 537,222 1.4609 -1.29%
2020-06-22 0 1.550 1.540 1.550 1.530 1.610 620,000 964,120 1.5550 1.483 1.473 1.483 1.464 1.540 648,011 1.4878 -3.13%
2020-06-19 0 1.600 1.600 1.610 1.540 1.650 1,920,000 3,071,300 1.5996 1.531 1.531 1.540 1.473 1.579 2,006,744 1.5305 0.63%
2020-06-18 0 1.590 1.590 1.600 1.490 1.590 808,000 1,239,540 1.5341 1.521 1.521 1.531 1.426 1.521 844,505 1.4678 3.92%
2020-06-17 0 1.530 1.520 1.530 1.490 1.620 1,834,000 2,766,920 1.5087 1.464 1.454 1.464 1.426 1.550 1,916,859 1.4435 -2.55%
2020-06-16 0 1.570 1.570 1.590 1.570 1.710 2,482,000 4,013,260 1.6169 1.502 1.502 1.521 1.502 1.636 2,594,135 1.5471 -4.27%
2020-06-15 0 1.640 1.640 1.650 1.570 1.750 4,174,000 6,848,780 1.6408 1.569 1.569 1.579 1.502 1.674 4,362,578 1.5699 -4.09%
2020-06-12 0 1.710 1.690 1.710 1.590 1.800 8,280,000 14,015,800 1.6927 1.636 1.617 1.636 1.521 1.722 8,654,084 1.6196 1.79%
2020-06-11 0 1.680 1.680 1.690 1.510 1.780 19,564,000 32,460,200 1.6592 1.607 1.607 1.617 1.445 1.703 20,447,886 1.5875 15.86%
2020-06-10 0 1.450 1.450 1.460 1.270 1.470 6,866,000 9,604,200 1.3988 1.387 1.387 1.397 1.215 1.406 7,176,200 1.3383 14.17%
2020-06-09 0 1.270 1.270 1.280 1.270 1.310 690,000 880,980 1.2768 1.215 1.215 1.225 1.215 1.253 721,174 1.2216 -2.31%
2020-06-08 0 1.300 1.300 1.310 1.280 1.330 1,210,000 1,585,540 1.3104 1.244 1.244 1.253 1.225 1.273 1,264,667 1.2537 1.56%
2020-06-05 0 1.280 1.280 1.290 1.250 1.300 882,000 1,116,600 1.2660 1.225 1.225 1.234 1.196 1.244 921,848 1.2113 0.79%
2020-06-04 0 1.270 1.250 1.270 1.240 1.310 2,006,000 2,532,700 1.2626 1.215 1.196 1.215 1.186 1.253 2,096,629 1.2080 -2.31%
2020-06-03 0 1.300 1.280 1.300 1.260 1.370 1,918,000 2,499,780 1.3033 1.244 1.225 1.244 1.206 1.311 2,004,654 1.2470 -1.52%
2020-06-02 0 1.320 1.310 1.320 1.220 1.340 1,612,000 2,065,400 1.2813 1.263 1.253 1.263 1.167 1.282 1,684,829 1.2259 5.60%
2020-06-01 0 1.250 1.240 1.250 1.230 1.250 470,000 583,880 1.2423 1.196 1.186 1.196 1.177 1.196 491,234 1.1886 0.00%
2020-05-29 0 1.250 1.240 1.250 1.200 1.250 414,000 508,920 1.2293 1.196 1.186 1.196 1.148 1.196 432,704 1.1761 0.00%
2020-05-28 0 1.250 1.240 1.250 1.200 1.270 552,000 682,580 1.2366 1.196 1.186 1.196 1.148 1.215 576,939 1.1831 0.00%
2020-05-27 0 1.250 1.240 1.250 1.230 1.290 500,000 623,200 1.2464 1.196 1.186 1.196 1.177 1.234 522,590 1.1925 -3.10%
2020-05-26 0 1.290 1.280 1.290 1.220 1.300 660,000 839,300 1.2717 1.234 1.225 1.234 1.167 1.244 689,818 1.2167 0.78%
2020-05-25 0 1.280 1.250 1.280 1.200 1.280 966,000 1,179,960 1.2215 1.225 1.196 1.225 1.148 1.225 1,009,643 1.1687 2.40%
2020-05-22 0 1.250 1.230 1.250 1.190 1.290 2,540,000 3,130,260 1.2324 1.196 1.177 1.196 1.139 1.234 2,654,755 1.1791 -3.85%
2020-05-21 0 1.300 1.290 1.300 1.290 1.310 928,000 1,202,760 1.2961 1.244 1.234 1.244 1.234 1.253 969,926 1.2401 -0.76%
2020-05-20 0 1.310 1.300 1.310 1.300 1.320 872,000 1,140,720 1.3082 1.253 1.244 1.253 1.244 1.263 911,396 1.2516 -0.76%
2020-05-19 0 1.320 1.320 1.330 1.310 1.370 1,004,000 1,335,720 1.3304 1.263 1.263 1.273 1.253 1.311 1,049,360 1.2729 -2.22%
2020-05-18 0 1.350 1.350 1.360 1.320 1.390 872,000 1,178,640 1.3517 1.292 1.292 1.301 1.263 1.330 911,396 1.2932 -1.46%
2020-05-15 0 1.370 1.360 1.370 1.330 1.470 1,792,000 2,466,300 1.3763 1.311 1.301 1.311 1.273 1.406 1,872,961 1.3168 -0.72%
2020-05-14 0 1.380 1.360 1.380 1.270 1.400 3,208,000 4,317,680 1.3459 1.320 1.301 1.320 1.215 1.339 3,352,935 1.2877 6.15%
2020-05-13 0 1.300 1.300 1.320 1.300 1.330 738,000 966,000 1.3089 1.244 1.244 1.263 1.244 1.273 771,342 1.2524 -1.52%
2020-05-12 0 1.320 1.310 1.320 1.300 1.330 580,000 760,820 1.3118 1.263 1.253 1.263 1.244 1.273 606,204 1.2551 0.00%
2020-05-11 0 1.320 1.320 1.330 1.310 1.350 998,000 1,329,000 1.3317 1.263 1.263 1.273 1.253 1.292 1,043,089 1.2741 -0.75%
2020-05-08 0 1.330 1.320 1.350 1.310 1.380 1,472,000 1,979,000 1.3444 1.273 1.263 1.292 1.253 1.320 1,538,504 1.2863 0.00%
2020-05-07 0 1.330 1.320 1.330 1.300 1.340 734,000 966,740 1.3171 1.273 1.263 1.273 1.244 1.282 767,162 1.2602 -0.75%
2020-05-06 0 1.340 1.330 1.340 1.330 1.370 824,000 1,106,520 1.3429 1.282 1.273 1.282 1.273 1.311 861,228 1.2848 -2.19%
2020-05-05 0 1.370 1.340 1.370 1.320 1.370 1,128,000 1,517,800 1.3456 1.311 1.282 1.311 1.263 1.311 1,178,962 1.2874 3.01%
2020-05-04 0 1.330 1.330 1.340 1.320 1.380 826,000 1,108,020 1.3414 1.273 1.273 1.282 1.263 1.320 863,318 1.2834 -5.67%
2020-04-29 0 1.410 1.410 1.430 1.410 1.450 448,000 641,360 1.4316 1.349 1.349 1.368 1.349 1.387 468,240 1.3697 -0.70%
2020-04-28 0 1.420 1.410 1.420 1.390 1.430 904,000 1,269,420 1.4042 1.359 1.349 1.359 1.330 1.368 944,842 1.3435 1.43%
2020-04-27 0 1.400 1.390 1.400 1.390 1.440 1,386,000 1,949,520 1.4066 1.339 1.330 1.339 1.330 1.378 1,448,618 1.3458 -1.41%
2020-04-24 0 1.420 1.420 1.430 1.410 1.450 590,000 838,880 1.4218 1.359 1.359 1.368 1.349 1.387 616,656 1.3604 -2.74%
2020-04-23 0 1.460 1.450 1.460 1.400 1.500 2,960,000 4,302,480 1.4535 1.397 1.387 1.397 1.339 1.435 3,093,730 1.3907 3.55%
2020-04-22 0 1.410 1.400 1.410 1.380 1.420 2,544,000 3,573,000 1.4045 1.349 1.339 1.349 1.320 1.359 2,658,936 1.3438 -1.40%
2020-04-21 0 1.430 1.410 1.430 1.380 1.440 1,676,000 2,354,340 1.4047 1.368 1.349 1.368 1.320 1.378 1,751,720 1.3440 -2.05%
2020-04-20 0 1.460 1.460 1.470 1.440 1.470 758,000 1,106,800 1.4602 1.397 1.397 1.406 1.378 1.406 792,246 1.3970 -0.68%
2020-04-17 0 1.470 1.470 1.480 1.470 1.570 1,776,000 2,710,840 1.5264 1.406 1.406 1.416 1.406 1.502 1,856,238 1.4604 -2.65%
2020-04-16 0 1.510 1.480 1.510 1.400 1.510 3,418,000 4,942,340 1.4460 1.445 1.416 1.445 1.339 1.445 3,572,423 1.3835 2.03%
2020-04-15 0 1.480 1.480 1.490 1.480 1.540 1,146,000 1,725,140 1.5054 1.416 1.416 1.426 1.416 1.473 1,197,775 1.4403 -1.33%
2020-04-14 0 1.500 1.500 1.510 1.490 1.550 1,188,000 1,788,120 1.5052 1.435 1.435 1.445 1.426 1.483 1,241,673 1.4401 -3.23%
2020-04-09 0 1.550 1.540 1.550 1.480 1.570 2,108,000 3,240,480 1.5372 1.483 1.473 1.483 1.416 1.502 2,203,238 1.4708 4.03%
2020-04-08 0 1.490 1.480 1.490 1.470 1.500 826,000 1,227,880 1.4865 1.426 1.416 1.426 1.406 1.435 863,318 1.4223 -0.67%
2020-04-07 0 1.500 1.490 1.500 1.450 1.520 1,864,000 2,770,440 1.4863 1.435 1.426 1.435 1.387 1.454 1,948,214 1.4220 0.00%
2020-04-06 0 1.500 1.480 1.500 1.450 1.530 1,310,000 1,949,840 1.4884 1.435 1.416 1.435 1.387 1.464 1,369,185 1.4241 -1.96%
2020-04-03 0 1.530 1.510 1.530 1.510 1.600 1,380,000 2,146,200 1.5552 1.464 1.445 1.464 1.445 1.531 1,442,347 1.4880 -1.92%
2020-04-02 0 1.560 1.550 1.560 1.400 1.570 3,540,000 5,321,800 1.5033 1.493 1.483 1.493 1.339 1.502 3,699,934 1.4383 3.31%
2020-04-01 0 1.510 1.510 1.530 1.480 1.570 2,376,000 3,641,800 1.5327 1.445 1.445 1.464 1.416 1.502 2,483,346 1.4665 1.34%
2020-03-31 0 1.490 1.460 1.490 1.460 1.640 3,510,000 5,416,940 1.5433 1.426 1.397 1.426 1.397 1.569 3,668,579 1.4766 -3.87%
2020-03-30 0 1.550 1.540 1.550 1.530 1.660 1,864,000 2,925,460 1.5695 1.483 1.473 1.483 1.464 1.588 1,948,214 1.5016 -8.82%
2020-03-27 0 1.700 1.700 1.710 1.690 1.860 2,626,000 4,593,972 1.7494 1.627 1.627 1.636 1.617 1.780 2,744,641 1.6738 -5.03%
2020-03-26 0 1.790 1.780 1.790 1.740 1.850 3,180,000 5,793,500 1.8219 1.713 1.703 1.713 1.665 1.770 3,323,670 1.7431 1.13%
2020-03-25 0 1.770 1.770 1.790 1.720 1.830 5,068,000 9,036,780 1.7831 1.693 1.693 1.713 1.646 1.751 5,296,968 1.7060 3.51%
2020-03-24 0 1.710 1.670 1.710 1.560 1.710 4,978,000 8,102,520 1.6277 1.636 1.598 1.636 1.493 1.636 5,202,902 1.5573 11.76%
2020-03-23 0 1.530 1.530 1.580 1.470 1.560 2,540,000 3,841,400 1.5124 1.464 1.464 1.512 1.406 1.493 2,654,755 1.4470 -3.77%
2020-03-20 0 1.590 1.580 1.590 1.530 1.620 4,022,000 6,373,840 1.5847 1.521 1.512 1.521 1.464 1.550 4,203,711 1.5162 5.30%
2020-03-19 0 1.510 1.500 1.510 1.360 1.510 4,010,000 5,793,900 1.4449 1.445 1.435 1.445 1.301 1.445 4,191,169 1.3824 7.09%
2020-03-18 0 1.410 1.420 1.440 1.360 1.660 7,554,000 11,564,360 1.5309 1.349 1.359 1.378 1.301 1.588 7,895,284 1.4647 -3.42%
2020-03-17 0 1.460 1.450 1.460 1.360 1.560 8,416,000 11,977,460 1.4232 1.397 1.387 1.397 1.301 1.493 8,796,228 1.3617 -6.41%
2020-03-16 0 1.560 1.560 1.570 1.530 1.850 11,294,000 18,711,080 1.6567 1.493 1.493 1.502 1.464 1.770 11,804,254 1.5851 -14.29%
2020-03-13 0 1.820 1.820 1.830 1.740 1.850 12,776,000 22,907,860 1.7930 1.741 1.741 1.751 1.665 1.770 13,353,209 1.7155 -3.70%
2020-03-12 0 1.890 1.890 1.900 1.860 1.990 11,008,000 20,986,380 1.9065 1.808 1.808 1.818 1.780 1.904 11,505,333 1.8241 -5.97%
2020-03-11 0 2.010 2.010 2.020 1.850 2.080 24,598,500 49,057,395 1.9943 1.923 1.923 1.933 1.770 1.990 25,709,841 1.9081 6.35%
2020-03-10 0 1.890 1.880 1.890 1.830 2.220 49,964,000 100,260,100 2.0066 1.808 1.799 1.808 1.751 2.124 52,221,334 1.9199 -6.90%
2020-03-09 0 2.030 2.020 2.030 1.780 2.310 177,677,000 377,544,900 2.1249 1.942 1.933 1.942 1.703 2.210 185,704,305 2.0330

Webb-site Database - Powered By Linux Group

Back to top