Tycoon Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03390  2020-04-15    
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 0.330 0.325 0.330 0.325 0.330 50,000 16,370 0.3274 0.330 0.325 0.330 0.325 0.330 50,000 0.3274 1.54%
2026-02-03 0 0.325 0.320 0.325 0.320 0.325 52,000 16,790 0.3229 0.325 0.320 0.325 0.320 0.325 52,000 0.3229 0.00%
2026-02-02 0 0.325 0.320 0.325 0.325 0.330 424,000 139,230 0.3284 0.325 0.320 0.325 0.325 0.330 424,000 0.3284 -2.99%
2026-01-30 0 0.335 0.330 0.335 0.335 0.345 444,000 148,780 0.3351 0.335 0.330 0.335 0.335 0.345 444,000 0.3351 -2.90%
2026-01-29 0 0.345 0.335 0.345 0.340 0.355 582,000 201,090 0.3455 0.345 0.335 0.345 0.340 0.355 582,000 0.3455 0.00%
2026-01-28 0 0.345 0.340 0.350 0.340 0.355 604,000 210,320 0.3482 0.345 0.340 0.350 0.340 0.355 604,000 0.3482 2.99%
2026-01-27 0 0.335 0.330 0.335 0.330 0.340 722,000 240,490 0.3331 0.335 0.330 0.335 0.330 0.340 722,000 0.3331 0.00%
2026-01-26 0 0.335 0.325 0.335 0.325 0.335 696,000 228,340 0.3281 0.335 0.325 0.335 0.325 0.335 696,000 0.3281 0.00%
2026-01-23 0 0.335 0.325 0.340 0.325 0.355 2,302,000 760,650 0.3304 0.335 0.325 0.340 0.325 0.355 2,302,000 0.3304 0.00%
2026-01-22 0 0.335 0.330 0.335 0.330 0.350 1,810,000 611,740 0.3380 0.335 0.330 0.335 0.330 0.350 1,810,000 0.3380 -1.47%
2026-01-21 0 0.340 0.335 0.340 0.335 0.370 1,764,000 610,490 0.3461 0.340 0.335 0.340 0.335 0.370 1,764,000 0.3461 -4.23%
2026-01-20 0 0.355 0.350 0.355 0.340 0.375 2,290,000 807,700 0.3527 0.355 0.350 0.355 0.340 0.375 2,290,000 0.3527 -4.05%
2026-01-19 0 0.370 0.360 0.370 0.355 0.385 7,610,000 2,832,030 0.3721 0.370 0.360 0.370 0.355 0.385 7,610,000 0.3721 7.25%
2026-01-16 0 0.345 0.345 0.350 0.315 0.350 6,772,000 2,293,440 0.3387 0.345 0.345 0.350 0.315 0.350 6,772,000 0.3387 9.52%
2026-01-15 0 0.315 0.305 0.315 0.305 0.315 846,000 260,980 0.3085 0.315 0.305 0.315 0.305 0.315 846,000 0.3085 1.61%
2026-01-14 0 0.310 0.305 0.310 0.290 0.315 1,058,000 322,530 0.3048 0.310 0.305 0.310 0.290 0.315 1,058,000 0.3048 3.33%
2026-01-13 0 0.300 0.290 0.300 0.290 0.300 236,000 70,200 0.2975 0.300 0.290 0.300 0.290 0.300 236,000 0.2975 1.69%
2026-01-09 0 0.295 0.290 0.295 0.280 0.295 1,178,000 339,670 0.2883 0.295 0.290 0.295 0.280 0.295 1,178,000 0.2883 3.51%
2026-01-08 0 0.285 0.285 0.290 0.285 0.295 376,000 109,760 0.2919 0.285 0.285 0.290 0.285 0.295 376,000 0.2919 -1.72%
2026-01-07 0 0.290 0.285 0.290 0.285 0.295 302,000 87,920 0.2911 0.290 0.285 0.290 0.285 0.295 302,000 0.2911 -1.69%
2026-01-06 0 0.295 0.280 0.295 0.285 0.295 352,000 102,280 0.2906 0.295 0.280 0.295 0.285 0.295 352,000 0.2906 3.51%
2026-01-05 0 0.285 0.280 0.290 0.275 0.295 488,000 138,900 0.2846 0.285 0.280 0.290 0.275 0.295 488,000 0.2846 0.00%
2025-12-31 0 0.285 0.285 0.290 0.280 0.285 184,000 52,320 0.2843 0.285 0.285 0.290 0.280 0.285 184,000 0.2843 0.00%
2025-12-30 0 0.285 0.285 0.290 0.275 0.295 1,076,000 303,880 0.2824 0.285 0.285 0.290 0.275 0.295 1,076,000 0.2824 0.00%
2025-12-29 0 0.285 0.275 0.285 0.265 0.310 3,000,000 847,260 0.2824 0.285 0.275 0.285 0.265 0.310 3,000,000 0.2824 9.62%
2025-12-24 0 0.260 0.255 0.260 0.250 0.260 1,210,000 307,620 0.2542 0.260 0.255 0.260 0.250 0.260 1,210,000 0.2542 4.00%
2025-12-23 0 0.250 0.250 0.255 0.245 0.255 508,000 126,810 0.2496 0.250 0.250 0.255 0.245 0.255 508,000 0.2496 0.00%
2025-12-22 0 0.250 0.245 0.250 0.242 0.260 1,416,000 355,682 0.2512 0.250 0.245 0.250 0.242 0.260 1,416,000 0.2512 -1.96%
2025-12-19 0 0.255 0.250 0.255 0.250 0.255 136,000 34,570 0.2542 0.255 0.250 0.255 0.250 0.255 136,000 0.2542 2.00%
2025-12-18 0 0.250 0.250 0.255 0.250 0.255 404,000 101,040 0.2501 0.250 0.250 0.255 0.250 0.255 404,000 0.2501 0.40%
2025-12-17 0 0.249 0.245 0.250 0.242 0.250 2,094,000 517,638 0.2472 0.249 0.245 0.250 0.242 0.250 2,094,000 0.2472 0.00%
2025-12-16 0 0.249 0.244 0.250 0.230 0.250 2,524,000 597,896 0.2369 0.249 0.244 0.250 0.230 0.250 2,524,000 0.2369 0.00%
2025-12-15 0 0.249 0.245 0.249 0.230 0.250 616,000 150,482 0.2443 0.249 0.245 0.249 0.230 0.250 616,000 0.2443 -0.40%
2025-12-12 0 0.250 0.249 0.250 0.248 0.250 252,000 62,844 0.2494 0.250 0.249 0.250 0.248 0.250 252,000 0.2494 0.40%
2025-12-11 0 0.249 0.247 0.249 0.248 0.250 720,000 179,130 0.2488 0.249 0.247 0.249 0.248 0.250 720,000 0.2488 -2.35%
2025-12-10 0 0.255 0.250 0.255 0.248 0.255 866,000 215,962 0.2494 0.255 0.250 0.255 0.248 0.255 866,000 0.2494 0.00%
2025-12-09 0 0.255 0.248 0.255 0.247 0.255 1,108,000 276,504 0.2496 0.255 0.248 0.255 0.247 0.255 1,108,000 0.2496 0.00%
2025-12-08 0 0.255 0.250 0.255 0.250 0.260 1,660,000 419,970 0.2530 0.255 0.250 0.255 0.250 0.260 1,660,000 0.2530 -1.92%
2025-12-05 0 0.260 0.260 0.265 0.255 0.265 712,000 184,990 0.2598 0.260 0.260 0.265 0.255 0.265 712,000 0.2598 -1.89%
2025-12-04 0 0.265 0.260 0.265 0.265 0.265 22,000 5,830 0.2650 0.265 0.260 0.265 0.265 0.265 22,000 0.2650 0.00%
2025-12-03 0 0.265 0.260 0.265 0.260 0.265 62,000 16,160 0.2606 0.265 0.260 0.265 0.260 0.265 62,000 0.2606 0.00%
2025-12-02 0 0.265 0.260 0.265 0.255 0.265 400,000 103,890 0.2597 0.265 0.260 0.265 0.255 0.265 400,000 0.2597 1.92%
2025-12-01 0 0.260 0.260 0.265 0.260 0.270 1,156,000 303,530 0.2626 0.260 0.260 0.265 0.260 0.270 1,156,000 0.2626 -3.70%
2025-11-28 0 0.270 0.265 0.270 0.265 0.270 286,000 76,850 0.2687 0.270 0.265 0.270 0.265 0.270 286,000 0.2687 -1.82%
2025-11-27 0 0.275 0.265 0.275 0.265 0.275 726,000 197,440 0.2720 0.275 0.265 0.275 0.265 0.275 726,000 0.2720 0.00%
2025-11-26 0 0.275 0.270 0.275 0.270 0.275 326,000 88,280 0.2708 0.275 0.270 0.275 0.270 0.275 326,000 0.2708 0.00%
2025-11-25 0 0.275 0.265 0.275 0.270 0.275 574,000 155,710 0.2713 0.275 0.265 0.275 0.270 0.275 574,000 0.2713 0.00%
2025-11-24 0 0.275 0.270 0.275 0.270 0.275 656,000 178,100 0.2715 0.275 0.270 0.275 0.270 0.275 656,000 0.2715 0.00%
2025-11-21 0 0.275 0.270 0.275 0.270 0.280 210,000 57,140 0.2721 0.275 0.270 0.275 0.270 0.280 210,000 0.2721 0.00%
2025-11-20 0 0.275 0.275 0.280 0.265 0.280 226,000 62,010 0.2744 0.275 0.275 0.280 0.265 0.280 226,000 0.2744 1.85%
2025-11-19 0 0.270 0.270 0.275 0.265 0.275 1,358,000 367,380 0.2705 0.270 0.270 0.275 0.265 0.275 1,358,000 0.2705 0.00%
2025-11-18 0 0.270 0.270 0.275 0.270 0.280 1,026,000 282,220 0.2751 0.270 0.270 0.275 0.270 0.280 1,026,000 0.2751 -3.57%
2025-11-17 0 0.280 0.275 0.280 0.275 0.285 1,016,000 281,310 0.2769 0.280 0.275 0.280 0.275 0.285 1,016,000 0.2769 -1.75%
2025-11-14 0 0.285 0.275 0.285 0.275 0.285 378,000 105,170 0.2782 0.285 0.275 0.285 0.275 0.285 378,000 0.2782 1.79%
2025-11-13 0 0.280 0.275 0.280 0.275 0.285 1,334,000 368,440 0.2762 0.280 0.275 0.280 0.275 0.285 1,334,000 0.2762 -1.75%
2025-11-12 0 0.285 0.280 0.285 0.275 0.285 686,000 191,950 0.2798 0.285 0.280 0.285 0.275 0.285 686,000 0.2798 3.64%
2025-11-11 0 0.275 0.275 0.280 0.275 0.285 762,000 212,930 0.2794 0.275 0.275 0.280 0.275 0.285 762,000 0.2794 -1.79%
2025-11-10 0 0.280 0.280 0.285 0.280 0.290 442,000 124,090 0.2807 0.280 0.280 0.285 0.280 0.290 442,000 0.2807 -1.75%
2025-11-07 0 0.285 0.285 0.290 0.285 0.285 222,000 63,270 0.2850 0.285 0.285 0.290 0.285 0.285 222,000 0.2850 0.00%
2025-11-06 0 0.285 0.280 0.290 0.280 0.295 222,000 62,930 0.2835 0.285 0.280 0.290 0.280 0.295 222,000 0.2835 0.00%
2025-11-05 0 0.285 0.280 0.290 0.280 0.295 756,000 216,600 0.2865 0.285 0.280 0.290 0.280 0.295 756,000 0.2865 0.00%
2025-11-04 0 0.285 0.285 0.290 0.280 0.290 566,000 160,670 0.2839 0.285 0.285 0.290 0.280 0.290 566,000 0.2839 -1.72%
2025-11-03 0 0.290 0.285 0.290 0.280 0.295 1,784,000 506,290 0.2838 0.290 0.285 0.290 0.280 0.295 1,784,000 0.2838 1.75%
2025-10-31 0 0.285 0.285 0.290 0.285 0.295 606,000 175,780 0.2901 0.285 0.285 0.290 0.285 0.295 606,000 0.2901 -5.00%
2025-10-30 0 0.300 0.290 0.300 0.295 0.300 36,000 10,640 0.2956 0.300 0.290 0.300 0.295 0.300 36,000 0.2956 0.00%
2025-10-28 0 0.300 0.290 0.300 0.290 0.300 544,000 159,840 0.2938 0.300 0.290 0.300 0.290 0.300 544,000 0.2938 1.69%
2025-10-27 0 0.295 0.295 0.300 0.290 0.295 1,382,000 405,740 0.2936 0.295 0.295 0.300 0.290 0.295 1,382,000 0.2936 0.00%
2025-10-24 0 0.295 0.295 0.300 0.290 0.305 312,000 92,300 0.2958 0.295 0.295 0.300 0.290 0.305 312,000 0.2958 -1.67%
2025-10-23 0 0.300 0.295 0.300 0.285 0.315 2,144,000 636,900 0.2971 0.300 0.295 0.300 0.285 0.315 2,144,000 0.2971 3.45%
2025-10-22 0 0.290 0.290 0.295 0.285 0.295 498,000 144,390 0.2899 0.290 0.290 0.295 0.285 0.295 498,000 0.2899 0.00%
2025-10-21 0 0.290 0.285 0.290 0.290 0.295 332,000 96,460 0.2905 0.290 0.285 0.290 0.290 0.295 332,000 0.2905 -1.69%
2025-10-20 0 0.295 0.290 0.295 0.280 0.300 1,196,000 348,620 0.2915 0.295 0.290 0.295 0.280 0.300 1,196,000 0.2915 0.00%
2025-10-17 0 0.295 0.295 0.300 0.295 0.315 940,000 283,840 0.3020 0.295 0.295 0.300 0.295 0.315 940,000 0.3020 -6.35%
2025-10-16 0 0.315 0.305 0.310 0.295 0.315 552,000 166,020 0.3008 0.315 0.305 0.310 0.295 0.315 552,000 0.3008 3.28%
2025-10-15 0 0.305 0.295 0.305 0.295 0.305 950,000 282,160 0.2970 0.305 0.295 0.305 0.295 0.305 950,000 0.2970 3.39%
2025-10-14 0 0.295 0.295 0.300 0.295 0.305 568,000 168,910 0.2974 0.295 0.295 0.300 0.295 0.305 568,000 0.2974 -1.67%
2025-10-13 0 0.300 0.290 0.300 0.290 0.300 2,088,000 616,250 0.2951 0.300 0.290 0.300 0.290 0.300 2,088,000 0.2951 0.00%
2025-10-10 0 0.300 0.300 0.305 0.300 0.305 1,694,000 509,900 0.3010 0.300 0.300 0.305 0.300 0.305 1,694,000 0.3010 -1.64%
2025-10-09 0 0.305 0.305 0.310 0.300 0.310 1,508,000 459,580 0.3048 0.305 0.305 0.310 0.300 0.310 1,508,000 0.3048 -1.61%
2025-10-08 0 0.310 0.305 0.310 0.300 0.315 2,606,000 786,670 0.3019 0.310 0.305 0.310 0.300 0.315 2,606,000 0.3019 0.00%
2025-10-06 0 0.310 0.305 0.310 0.305 0.315 356,000 110,370 0.3100 0.310 0.305 0.310 0.305 0.315 356,000 0.3100 0.00%
2025-10-03 0 0.310 0.305 0.315 0.305 0.315 1,398,000 430,610 0.3080 0.310 0.305 0.315 0.305 0.315 1,398,000 0.3080 3.33%
2025-10-02 0 0.300 0.300 0.305 0.300 0.310 880,000 268,970 0.3056 0.300 0.300 0.305 0.300 0.310 880,000 0.3056 -3.23%
2025-09-30 0 0.310 0.305 0.310 0.305 0.310 802,000 245,120 0.3056 0.310 0.305 0.310 0.305 0.310 802,000 0.3056 1.64%
2025-09-29 0 0.305 0.300 0.305 0.295 0.310 3,512,000 1,056,980 0.3010 0.305 0.300 0.305 0.295 0.310 3,512,000 0.3010 -1.61%
2025-09-26 0 0.310 0.310 0.315 0.305 0.315 2,364,000 732,990 0.3101 0.310 0.310 0.315 0.305 0.315 2,364,000 0.3101 -3.12%
2025-09-25 0 0.320 0.310 0.320 - - 6,000 1,920 0.3200 0.320 0.310 0.320 - - 6,000 0.3200 0.00%
2025-09-24 0 0.320 0.310 0.320 0.310 0.320 652,000 204,480 0.3136 0.320 0.310 0.320 0.310 0.320 652,000 0.3136 0.00%
2025-09-23 0 0.320 0.315 0.320 0.315 0.325 1,784,000 563,770 0.3160 0.320 0.315 0.320 0.315 0.325 1,784,000 0.3160 -1.54%
2025-09-22 0 0.325 0.320 0.325 0.315 0.330 2,168,000 694,170 0.3202 0.325 0.320 0.325 0.315 0.330 2,168,000 0.3202 -2.99%
2025-09-19 0 0.335 0.330 0.335 0.320 0.340 3,594,000 1,184,130 0.3295 0.335 0.330 0.335 0.320 0.340 3,594,000 0.3295 4.69%
2025-09-18 0 0.320 0.315 0.325 0.315 0.320 1,070,000 338,660 0.3165 0.320 0.315 0.325 0.315 0.320 1,070,000 0.3165 0.00%
2025-09-17 0 0.320 0.315 0.320 0.310 0.325 1,182,000 372,640 0.3153 0.320 0.315 0.320 0.310 0.325 1,182,000 0.3153 -1.54%
2025-09-16 0 0.325 0.315 0.325 0.310 0.325 1,216,000 383,350 0.3153 0.325 0.315 0.325 0.310 0.325 1,216,000 0.3153 0.00%
2025-09-15 0 0.325 0.315 0.320 0.315 0.325 1,156,000 366,950 0.3174 0.325 0.315 0.320 0.315 0.325 1,156,000 0.3174 1.56%
2025-09-12 0 0.320 0.315 0.320 0.315 0.320 404,000 128,600 0.3183 0.320 0.315 0.320 0.315 0.320 404,000 0.3183 -1.54%
2025-09-11 0 0.325 0.320 0.325 0.320 0.325 996,000 321,960 0.3233 0.325 0.320 0.325 0.320 0.325 996,000 0.3233 -1.52%
2025-09-10 0 0.330 0.325 0.330 0.315 0.330 848,000 273,490 0.3225 0.330 0.325 0.330 0.315 0.330 848,000 0.3225 3.13%
2025-09-09 0 0.320 0.315 0.320 0.310 0.325 1,762,000 552,160 0.3134 0.320 0.315 0.320 0.310 0.325 1,762,000 0.3134 -1.54%
2025-09-08 0 0.325 0.320 0.325 0.315 0.335 1,928,000 619,220 0.3212 0.325 0.320 0.325 0.315 0.335 1,928,000 0.3212 -2.99%
2025-09-05 0 0.335 0.325 0.335 0.320 0.335 1,076,000 352,030 0.3272 0.335 0.325 0.335 0.320 0.335 1,076,000 0.3272 4.69%
2025-09-04 0 0.320 0.310 0.320 0.315 0.320 956,000 304,000 0.3180 0.320 0.310 0.320 0.315 0.320 956,000 0.3180 -1.54%
2025-09-03 0 0.325 0.320 0.325 0.320 0.325 448,000 143,830 0.3210 0.325 0.320 0.325 0.320 0.325 448,000 0.3210 -1.52%
2025-09-02 0 0.330 0.320 0.330 0.315 0.330 540,000 173,680 0.3216 0.330 0.320 0.330 0.315 0.330 540,000 0.3216 3.13%
2025-09-01 0 0.320 0.315 0.325 0.315 0.320 1,224,000 386,240 0.3156 0.320 0.315 0.325 0.315 0.320 1,224,000 0.3156 0.00%
2025-08-29 0 0.320 0.320 0.325 0.315 0.320 216,000 69,040 0.3196 0.320 0.320 0.325 0.315 0.320 216,000 0.3196 0.00%
2025-08-28 0 0.320 0.315 0.320 0.315 0.320 324,000 102,270 0.3156 0.320 0.315 0.320 0.315 0.320 324,000 0.3156 0.00%
2025-08-27 0 0.320 0.315 0.325 0.315 0.325 1,396,000 443,550 0.3177 0.320 0.315 0.325 0.315 0.325 1,396,000 0.3177 -1.54%
2025-08-26 0 0.325 0.320 0.325 0.320 0.325 1,052,000 336,710 0.3201 0.325 0.320 0.325 0.320 0.325 1,052,000 0.3201 0.00%
2025-08-25 0 0.325 0.320 0.325 0.320 0.330 1,694,000 547,110 0.3230 0.325 0.320 0.325 0.320 0.330 1,694,000 0.3230 -2.99%
2025-08-22 0 0.335 0.330 0.335 0.330 0.335 272,000 90,460 0.3326 0.335 0.330 0.335 0.330 0.335 272,000 0.3326 1.52%
2025-08-21 0 0.330 0.330 0.335 0.330 0.345 1,942,000 655,290 0.3374 0.330 0.330 0.335 0.330 0.345 1,942,000 0.3374 -4.35%
2025-08-20 0 0.345 0.345 0.350 0.340 0.350 3,054,000 1,056,490 0.3459 0.345 0.345 0.350 0.340 0.350 3,054,000 0.3459 1.47%
2025-08-19 0 0.340 0.335 0.340 0.320 0.350 3,642,000 1,226,440 0.3367 0.340 0.335 0.340 0.320 0.350 3,642,000 0.3367 6.25%
2025-08-18 0 0.320 0.315 0.320 0.305 0.325 4,450,000 1,408,190 0.3164 0.320 0.315 0.320 0.305 0.325 4,450,000 0.3164 3.23%
2025-08-15 0 0.310 0.305 0.310 0.305 0.315 1,748,000 541,710 0.3099 0.310 0.305 0.310 0.305 0.315 1,748,000 0.3099 -1.59%
2025-08-14 0 0.315 0.310 0.315 0.310 0.320 1,396,000 438,970 0.3144 0.315 0.310 0.315 0.310 0.320 1,396,000 0.3144 0.00%
2025-08-13 0 0.315 0.315 0.320 0.305 0.315 1,294,000 402,740 0.3112 0.315 0.315 0.320 0.305 0.315 1,294,000 0.3112 0.00%
2025-08-12 0 0.315 0.310 0.315 0.310 0.315 1,210,000 376,090 0.3108 0.315 0.310 0.315 0.310 0.315 1,210,000 0.3108 0.00%
2025-08-11 0 0.315 0.315 0.320 0.310 0.335 4,956,000 1,573,380 0.3175 0.315 0.315 0.320 0.310 0.335 4,956,000 0.3175 -7.35%
2025-08-08 0 0.340 0.335 0.340 0.335 0.345 586,000 198,170 0.3382 0.340 0.335 0.340 0.335 0.345 586,000 0.3382 -2.86%
2025-08-07 0 0.350 0.340 0.350 0.330 0.355 2,398,000 818,770 0.3414 0.350 0.340 0.350 0.330 0.355 2,398,000 0.3414 4.48%
2025-08-06 0 0.335 0.330 0.340 0.330 0.340 862,000 286,270 0.3321 0.335 0.330 0.340 0.330 0.340 862,000 0.3321 0.00%
2025-08-05 0 0.335 0.330 0.335 0.330 0.335 414,000 137,820 0.3329 0.335 0.330 0.335 0.330 0.335 414,000 0.3329 0.00%
2025-08-04 0 0.335 0.330 0.335 0.325 0.335 2,806,000 924,770 0.3296 0.335 0.330 0.335 0.325 0.335 2,806,000 0.3296 1.52%
2025-08-01 0 0.330 0.330 0.335 0.325 0.340 3,590,000 1,194,200 0.3326 0.330 0.330 0.335 0.325 0.340 3,590,000 0.3326 -2.94%
2025-07-31 0 0.340 0.335 0.350 0.335 0.350 3,014,000 1,032,180 0.3425 0.340 0.335 0.350 0.335 0.350 3,014,000 0.3425 -2.86%
2025-07-30 0 0.350 0.345 0.350 0.345 0.350 1,104,000 384,880 0.3486 0.350 0.345 0.350 0.345 0.350 1,104,000 0.3486 0.00%
2025-07-29 0 0.350 0.345 0.350 0.345 0.360 2,042,000 713,170 0.3493 0.350 0.345 0.350 0.345 0.360 2,042,000 0.3493 -2.78%
2025-07-28 0 0.360 0.355 0.360 0.355 0.365 2,224,000 797,020 0.3584 0.360 0.355 0.360 0.355 0.365 2,224,000 0.3584 -1.37%
2025-07-25 0 0.365 0.360 0.365 0.360 0.365 334,000 120,890 0.3619 0.365 0.360 0.365 0.360 0.365 334,000 0.3619 -1.35%
2025-07-24 0 0.370 0.360 0.370 0.360 0.375 1,740,000 633,000 0.3638 0.370 0.360 0.370 0.360 0.375 1,740,000 0.3638 0.00%
2025-07-23 0 0.370 0.365 0.370 0.365 0.380 1,506,000 559,170 0.3713 0.370 0.365 0.370 0.365 0.380 1,506,000 0.3713 1.37%
2025-07-22 0 0.365 0.360 0.365 0.360 0.390 2,804,000 1,045,270 0.3728 0.365 0.360 0.365 0.360 0.390 2,804,000 0.3728 -6.41%
2025-07-21 0 0.390 0.390 0.395 0.340 0.400 10,984,000 4,158,670 0.3786 0.390 0.390 0.395 0.340 0.400 10,984,000 0.3786 13.04%
2025-07-18 0 0.345 0.345 0.350 0.340 0.355 3,132,000 1,089,720 0.3479 0.345 0.345 0.350 0.340 0.355 3,132,000 0.3479 -2.82%
2025-07-17 0 0.355 0.350 0.355 0.350 0.365 1,910,000 680,440 0.3563 0.355 0.350 0.355 0.350 0.365 1,910,000 0.3563 -1.39%
2025-07-16 0 0.360 0.355 0.360 0.350 0.360 2,356,000 842,020 0.3574 0.360 0.355 0.360 0.350 0.360 2,356,000 0.3574 1.41%
2025-07-15 0 0.355 0.350 0.355 0.345 0.360 2,096,000 733,620 0.3500 0.355 0.350 0.355 0.345 0.360 2,096,000 0.3500 0.00%
2025-07-14 0 0.355 0.350 0.355 0.345 0.355 564,000 197,940 0.3510 0.355 0.350 0.355 0.345 0.355 564,000 0.3510 1.43%
2025-07-11 0 0.350 0.345 0.350 0.340 0.360 2,064,000 716,040 0.3469 0.350 0.345 0.350 0.340 0.360 2,064,000 0.3469 0.00%
2025-07-10 0 0.350 0.345 0.350 0.340 0.355 3,108,000 1,071,190 0.3447 0.350 0.345 0.350 0.340 0.355 3,108,000 0.3447 -1.41%
2025-07-09 0 0.355 0.355 0.360 0.355 0.365 588,000 212,050 0.3606 0.355 0.355 0.360 0.355 0.365 588,000 0.3606 -2.74%
2025-07-08 0 0.365 0.365 0.370 0.340 0.370 1,416,000 504,510 0.3563 0.365 0.365 0.370 0.340 0.370 1,416,000 0.3563 5.80%
2025-07-07 0 0.345 0.345 0.350 0.345 0.360 1,748,000 613,180 0.3508 0.345 0.345 0.350 0.345 0.360 1,748,000 0.3508 -4.17%
2025-07-04 0 0.360 0.360 0.365 0.360 0.365 1,420,000 512,170 0.3607 0.360 0.360 0.365 0.360 0.365 1,420,000 0.3607 0.00%
2025-07-03 0 0.360 0.360 0.365 0.360 0.370 846,000 308,300 0.3644 0.360 0.360 0.365 0.360 0.370 846,000 0.3644 -1.37%
2025-07-02 0 0.365 0.360 0.365 0.360 0.370 614,000 224,290 0.3653 0.365 0.360 0.365 0.360 0.370 614,000 0.3653 -1.35%
2025-06-30 0 0.370 0.360 0.370 0.355 0.370 3,460,000 1,253,260 0.3622 0.370 0.360 0.370 0.355 0.370 3,460,000 0.3622 0.00%
2025-06-27 0 0.370 0.365 0.370 0.365 0.375 2,724,000 1,003,470 0.3684 0.370 0.365 0.370 0.365 0.375 2,724,000 0.3684 0.00%
2025-06-26 0 0.370 0.365 0.370 0.365 0.380 2,028,000 751,920 0.3708 0.370 0.365 0.370 0.365 0.380 2,028,000 0.3708 -2.63%
2025-06-25 0 0.380 0.375 0.380 0.380 0.390 1,206,000 462,850 0.3838 0.380 0.375 0.380 0.380 0.390 1,206,000 0.3838 -1.30%
2025-06-24 0 0.385 0.385 0.390 0.375 0.385 3,000,000 1,140,440 0.3801 0.385 0.385 0.390 0.375 0.385 3,000,000 0.3801 0.00%
2025-06-23 0 0.385 0.380 0.385 0.375 0.390 1,724,000 656,250 0.3807 0.385 0.380 0.385 0.375 0.390 1,724,000 0.3807 -1.28%
2025-06-20 0 0.390 0.385 0.390 0.385 0.390 2,346,000 907,050 0.3866 0.390 0.385 0.390 0.385 0.390 2,346,000 0.3866 0.00%
2025-06-19 0 0.390 0.385 0.390 0.385 0.410 3,214,000 1,263,570 0.3931 0.390 0.385 0.390 0.385 0.410 3,214,000 0.3931 -3.70%
2025-06-18 0 0.405 0.405 0.410 0.400 0.410 1,922,000 780,350 0.4060 0.405 0.405 0.410 0.400 0.410 1,922,000 0.4060 0.00%
2025-06-17 0 0.405 0.405 0.410 0.405 0.415 2,498,000 1,018,760 0.4078 0.405 0.405 0.410 0.405 0.415 2,498,000 0.4078 0.00%
2025-06-16 0 0.405 0.400 0.405 0.390 0.405 2,476,000 987,440 0.3988 0.405 0.400 0.405 0.390 0.405 2,476,000 0.3988 2.53%
2025-06-13 0 0.395 0.390 0.395 0.390 0.395 1,800,000 702,860 0.3905 0.395 0.390 0.395 0.390 0.395 1,800,000 0.3905 1.28%
2025-06-12 0 0.390 0.390 0.400 0.390 0.400 2,750,000 1,084,630 0.3944 0.390 0.390 0.400 0.390 0.400 2,750,000 0.3944 -1.27%
2025-06-11 0 0.395 0.395 0.400 0.390 0.425 9,764,000 3,948,900 0.4044 0.395 0.395 0.400 0.390 0.425 9,764,000 0.4044 0.00%
2025-06-10 0 0.395 0.395 0.400 0.390 0.400 3,490,000 1,377,930 0.3948 0.395 0.395 0.400 0.390 0.400 3,490,000 0.3948 -2.47%
2025-06-09 0 0.405 0.400 0.405 0.400 0.410 4,866,000 1,958,710 0.4025 0.405 0.400 0.405 0.400 0.410 4,866,000 0.4025 -1.22%
2025-06-06 0 0.410 0.405 0.410 0.400 0.425 5,280,000 2,177,680 0.4124 0.410 0.405 0.410 0.400 0.425 5,280,000 0.4124 2.50%
2025-06-05 0 0.400 0.400 0.405 0.395 0.415 7,482,000 3,011,310 0.4025 0.400 0.400 0.405 0.395 0.415 7,482,000 0.4025 -1.23%
2025-06-04 0 0.405 0.400 0.405 0.400 0.410 6,754,000 2,728,400 0.4040 0.405 0.400 0.405 0.400 0.410 6,754,000 0.4040 -2.41%
2025-06-03 0 0.415 0.410 0.415 0.410 0.420 2,540,000 1,051,880 0.4141 0.415 0.410 0.415 0.410 0.420 2,540,000 0.4141 -1.19%
2025-06-02 0 0.420 0.415 0.420 0.405 0.430 5,912,000 2,453,500 0.4150 0.420 0.415 0.420 0.405 0.430 5,912,000 0.4150 -2.33%
2025-05-30 0 0.430 0.430 0.435 0.430 0.435 2,702,000 1,166,540 0.4317 0.430 0.430 0.435 0.430 0.435 2,702,000 0.4317 -1.15%
2025-05-29 0 0.435 0.430 0.435 0.430 0.440 1,908,000 829,560 0.4348 0.435 0.430 0.435 0.430 0.440 1,908,000 0.4348 0.00%
2025-05-28 0 0.435 0.430 0.435 0.430 0.440 1,180,000 513,550 0.4352 0.435 0.430 0.435 0.430 0.440 1,180,000 0.4352 0.00%
2025-05-27 0 0.435 0.430 0.435 0.430 0.440 3,030,000 1,314,370 0.4338 0.435 0.430 0.435 0.430 0.440 3,030,000 0.4338 -1.14%
2025-05-26 0 0.440 0.440 0.445 0.440 0.445 4,264,000 1,880,010 0.4409 0.440 0.440 0.445 0.440 0.445 4,264,000 0.4409 -2.22%
2025-05-23 0 0.450 0.445 0.450 0.445 0.475 10,850,000 4,976,360 0.4587 0.450 0.445 0.450 0.445 0.475 10,850,000 0.4587 0.00%
2025-05-22 0 0.450 0.445 0.450 0.440 0.450 4,144,000 1,846,970 0.4457 0.450 0.445 0.450 0.440 0.450 4,144,000 0.4457 0.00%
2025-05-21 0 0.450 0.445 0.450 0.440 0.455 6,962,000 3,088,970 0.4437 0.450 0.445 0.450 0.440 0.455 6,962,000 0.4437 -1.10%
2025-05-20 0 0.455 0.450 0.455 0.435 0.465 8,862,000 3,966,780 0.4476 0.455 0.450 0.455 0.435 0.465 8,862,000 0.4476 3.41%
2025-05-19 0 0.440 0.435 0.440 0.435 0.455 2,968,000 1,316,690 0.4436 0.440 0.435 0.440 0.435 0.455 2,968,000 0.4436 0.00%
2025-05-16 0 0.440 0.440 0.445 0.435 0.460 8,276,000 3,673,230 0.4438 0.440 0.440 0.445 0.435 0.460 8,276,000 0.4438 -1.12%
2025-05-15 0 0.445 0.445 0.455 0.430 0.455 8,142,000 3,604,060 0.4427 0.445 0.445 0.455 0.430 0.455 8,142,000 0.4427 1.14%
2025-05-14 0 0.440 0.435 0.440 0.435 0.450 7,332,000 3,235,730 0.4413 0.440 0.435 0.440 0.435 0.450 7,332,000 0.4413 -2.22%
2025-05-13 0 0.450 0.445 0.450 0.425 0.455 12,476,000 5,437,850 0.4359 0.450 0.445 0.450 0.425 0.455 12,476,000 0.4359 3.45%
2025-05-12 0 0.435 0.430 0.435 0.420 0.450 6,484,000 2,807,990 0.4331 0.435 0.430 0.435 0.420 0.450 6,484,000 0.4331 -2.25%
2025-05-09 0 0.445 0.440 0.445 0.435 0.455 7,846,000 3,462,120 0.4413 0.445 0.440 0.445 0.435 0.455 7,846,000 0.4413 -2.20%
2025-05-08 0 0.455 0.455 0.460 0.440 0.490 19,138,000 8,961,990 0.4683 0.455 0.455 0.460 0.440 0.490 19,138,000 0.4683 3.41%
2025-05-07 0 0.440 0.440 0.445 0.435 0.450 7,676,000 3,381,700 0.4406 0.440 0.440 0.445 0.435 0.450 7,676,000 0.4406 -2.22%
2025-05-06 0 0.450 0.445 0.450 0.440 0.475 15,466,000 6,992,040 0.4521 0.450 0.445 0.450 0.440 0.475 15,466,000 0.4521 -3.23%
2025-05-02 0 0.465 0.465 0.470 0.440 0.500 27,184,000 12,666,210 0.4659 0.465 0.465 0.470 0.440 0.500 27,184,000 0.4659 -7.00%
2025-04-30 0 0.500 0.500 0.510 0.460 0.580 146,438,000 75,907,640 0.5184 0.500 0.500 0.510 0.460 0.580 146,438,000 0.5184 25.00%
2025-04-29 0 0.400 0.400 0.405 0.385 0.430 17,896,000 7,198,470 0.4022 0.400 0.400 0.405 0.385 0.430 17,896,000 0.4022 -5.88%
2025-04-28 0 0.425 0.420 0.425 0.420 0.475 13,460,000 5,780,720 0.4295 0.425 0.420 0.425 0.420 0.475 13,460,000 0.4295 -6.59%
2025-04-25 0 0.455 0.455 0.460 0.450 0.495 16,016,000 7,505,800 0.4686 0.455 0.455 0.460 0.450 0.495 16,016,000 0.4686 2.25%
2025-04-24 0 0.445 0.445 0.450 0.415 0.470 25,384,000 11,312,400 0.4457 0.445 0.445 0.450 0.415 0.470 25,384,000 0.4457 4.71%
2025-04-23 0 0.425 0.420 0.425 0.410 0.510 42,658,000 19,424,070 0.4553 0.425 0.420 0.425 0.410 0.510 42,658,000 0.4553 -12.37%
2025-04-22 0 0.485 0.485 0.490 0.435 0.660 96,988,000 49,497,330 0.5103 0.485 0.485 0.490 0.435 0.660 96,988,000 0.5103 -8.49%
2025-04-17 0 0.530 0.530 0.540 0.380 0.700 363,458,000 178,751,500 0.4918 0.530 0.530 0.540 0.380 0.700 363,458,000 0.4918 76.67%
2025-04-16 1 0.300 0.295 0.300 0.235 3.130 266,920,000 81,745,144 0.3063 0.300 0.295 0.300 0.235 3.130 266,920,000 0.3063 -90.26%
2025-04-15 0 3.080 3.040 3.080 3.060 3.180 734,000 2,286,840 3.1156 3.080 3.040 3.080 3.060 3.180 734,000 3.1156 -2.53%
2025-04-14 0 3.160 3.080 3.160 3.150 3.400 666,000 2,166,380 3.2528 3.160 3.080 3.160 3.150 3.400 666,000 3.2528 -5.67%
2025-04-11 0 3.350 3.200 3.300 3.180 3.350 816,000 2,627,200 3.2196 3.350 3.200 3.300 3.180 3.350 816,000 3.2196 3.40%
2025-04-10 0 3.240 3.240 3.280 3.240 3.420 1,116,000 3,731,700 3.3438 3.240 3.240 3.280 3.240 3.420 1,116,000 3.3438 -6.36%
2025-04-09 0 3.460 3.460 3.610 3.230 3.660 1,586,000 5,332,460 3.3622 3.460 3.460 3.610 3.230 3.660 1,586,000 3.3622 3.90%
2025-04-08 0 3.330 3.330 3.370 3.230 3.410 1,086,000 3,597,420 3.3125 3.330 3.330 3.370 3.230 3.410 1,086,000 3.3125 -3.48%
2025-04-07 0 3.450 3.370 3.450 3.080 3.500 2,298,000 7,375,020 3.2093 3.450 3.370 3.450 3.080 3.500 2,298,000 3.2093 0.29%
2025-04-03 0 3.440 3.400 3.440 3.390 3.590 844,000 2,939,540 3.4829 3.440 3.400 3.440 3.390 3.590 844,000 3.4829 -2.82%
2025-04-02 0 3.540 3.520 3.610 3.480 3.560 1,142,000 4,029,500 3.5285 3.540 3.520 3.610 3.480 3.560 1,142,000 3.5285 0.28%
2025-04-01 0 3.530 3.520 3.530 3.530 3.770 712,000 2,552,560 3.5851 3.530 3.520 3.530 3.530 3.770 712,000 3.5851 -1.12%
2025-03-31 0 3.570 3.490 3.600 3.380 3.580 1,148,000 3,931,740 3.4249 3.570 3.490 3.600 3.380 3.580 1,148,000 3.4249 -0.28%
2025-03-28 0 3.580 3.530 3.580 3.530 3.700 662,000 2,368,360 3.5776 3.580 3.530 3.580 3.530 3.700 662,000 3.5776 -1.10%
2025-03-27 0 3.620 3.570 3.630 3.570 3.620 478,000 1,719,020 3.5963 3.620 3.570 3.630 3.570 3.620 478,000 3.5963 -0.28%
2025-03-26 0 3.630 3.600 3.630 3.550 3.700 580,000 2,108,100 3.6347 3.630 3.600 3.630 3.550 3.700 580,000 3.6347 -1.09%
2025-03-25 0 3.670 3.630 3.670 3.640 3.800 876,000 3,223,120 3.6794 3.670 3.630 3.670 3.640 3.800 876,000 3.6794 -0.81%
2025-03-24 0 3.700 3.660 3.730 3.650 3.760 816,000 3,013,640 3.6932 3.700 3.660 3.730 3.650 3.760 816,000 3.6932 -0.54%
2025-03-21 0 3.720 3.630 3.730 3.520 3.720 658,000 2,367,560 3.5981 3.720 3.630 3.730 3.520 3.720 658,000 3.5981 3.91%
2025-03-20 0 3.580 3.500 3.580 3.480 3.650 586,000 2,106,880 3.5954 3.580 3.500 3.580 3.480 3.650 586,000 3.5954 -1.92%
2025-03-19 0 3.650 3.650 3.660 3.540 3.680 846,000 3,058,200 3.6149 3.650 3.650 3.660 3.540 3.680 846,000 3.6149 0.00%
2025-03-18 0 3.650 3.650 3.750 3.650 3.720 456,000 1,676,540 3.6766 3.650 3.650 3.750 3.650 3.720 456,000 3.6766 0.00%
2025-03-17 0 3.650 3.650 3.710 3.640 3.910 1,230,000 4,602,320 3.7417 3.650 3.650 3.710 3.640 3.910 1,230,000 3.7417 -4.95%
2025-03-14 0 3.840 3.780 3.850 3.790 3.890 832,000 3,171,280 3.8116 3.840 3.780 3.850 3.790 3.890 832,000 3.8116 -0.52%
2025-03-13 0 3.860 3.860 4.030 3.790 3.860 530,000 2,028,540 3.8274 3.860 3.860 4.030 3.790 3.860 530,000 3.8274 0.26%
2025-03-12 0 3.850 3.770 3.850 3.790 3.850 1,052,000 4,025,820 3.8268 3.850 3.770 3.850 3.790 3.850 1,052,000 3.8268 0.00%
2025-03-11 0 3.850 3.790 3.850 3.770 3.880 572,000 2,177,620 3.8070 3.850 3.790 3.850 3.770 3.880 572,000 3.8070 0.26%
2025-03-10 0 3.840 3.770 3.850 3.690 3.840 856,000 3,222,360 3.7644 3.840 3.770 3.850 3.690 3.840 856,000 3.7644 1.05%
2025-03-07 0 3.800 3.800 3.810 3.690 3.810 780,000 2,896,640 3.7136 3.800 3.800 3.810 3.690 3.810 780,000 3.7136 2.70%
2025-03-06 0 3.700 3.690 3.700 3.690 3.820 594,000 2,214,600 3.7283 3.700 3.690 3.700 3.690 3.820 594,000 3.7283 -0.80%
2025-03-05 0 3.730 3.730 3.770 3.680 3.830 410,000 1,530,420 3.7327 3.730 3.730 3.770 3.680 3.830 410,000 3.7327 0.27%
2025-03-04 0 3.720 3.680 3.780 3.600 3.750 488,000 1,774,420 3.6361 3.720 3.680 3.780 3.600 3.750 488,000 3.6361 1.64%
2025-03-03 0 3.660 3.660 3.690 3.630 3.790 922,000 3,397,340 3.6848 3.660 3.660 3.690 3.630 3.790 922,000 3.6848 0.27%
2025-02-28 0 3.650 3.650 3.750 3.590 3.700 1,072,000 3,884,140 3.6233 3.650 3.650 3.750 3.590 3.700 1,072,000 3.6233 -1.35%
2025-02-27 0 3.700 3.700 3.800 3.550 3.710 898,000 3,233,100 3.6003 3.700 3.700 3.800 3.550 3.710 898,000 3.6003 2.78%
2025-02-26 0 3.600 3.600 3.670 3.420 3.690 516,000 1,816,940 3.5212 3.600 3.600 3.670 3.420 3.690 516,000 3.5212 3.45%
2025-02-25 0 3.480 3.390 3.480 3.390 3.490 950,000 3,264,420 3.4362 3.480 3.390 3.480 3.390 3.490 950,000 3.4362 0.58%
2025-02-24 0 3.460 3.410 3.470 3.400 3.690 1,320,000 4,582,360 3.4715 3.460 3.410 3.470 3.400 3.690 1,320,000 3.4715 1.47%
2025-02-21 0 3.410 3.380 3.410 3.380 3.410 134,000 455,700 3.4007 3.410 3.380 3.410 3.380 3.410 134,000 3.4007 0.00%
2025-02-20 0 3.410 3.410 3.440 3.380 3.440 182,000 621,360 3.4141 3.410 3.410 3.440 3.380 3.440 182,000 3.4141 -1.16%
2025-02-19 0 3.450 3.370 3.450 3.450 3.450 2,000 6,900 3.4500 3.450 3.370 3.450 3.450 3.450 2,000 3.4500 0.00%
2025-02-18 0 3.450 3.410 3.450 3.360 3.450 202,000 684,680 3.3895 3.450 3.410 3.450 3.360 3.450 202,000 3.3895 1.17%
2025-02-17 0 3.410 3.360 3.430 3.360 3.410 348,000 1,173,820 3.3730 3.410 3.360 3.430 3.360 3.410 348,000 3.3730 0.29%
2025-02-14 0 3.400 3.400 3.420 3.370 3.430 398,000 1,352,540 3.3983 3.400 3.400 3.420 3.370 3.430 398,000 3.3983 0.00%
2025-02-13 0 3.400 3.340 3.400 3.360 3.400 212,000 715,140 3.3733 3.400 3.340 3.400 3.360 3.400 212,000 3.3733 0.00%
2025-02-12 0 3.400 3.340 3.420 3.360 3.420 186,000 631,480 3.3951 3.400 3.340 3.420 3.360 3.420 186,000 3.3951 0.00%
2025-02-11 0 3.400 3.380 3.400 3.340 3.400 242,000 814,220 3.3645 3.400 3.380 3.400 3.340 3.400 242,000 3.3645 0.00%
2025-02-10 0 3.400 3.330 3.400 3.310 3.400 100,000 335,000 3.3500 3.400 3.330 3.400 3.310 3.400 100,000 3.3500 1.19%
2025-02-07 0 3.360 3.330 3.360 3.310 3.380 80,000 267,460 3.3433 3.360 3.330 3.360 3.310 3.380 80,000 3.3433 -0.88%
2025-02-06 0 3.390 3.360 3.390 3.370 3.430 174,000 589,940 3.3905 3.390 3.360 3.390 3.370 3.430 174,000 3.3905 -1.74%
2025-02-05 0 3.450 3.400 - 3.330 3.450 696,000 2,348,980 3.3750 3.450 3.400 - 3.330 3.450 696,000 3.3750 1.47%
2025-02-04 0 3.400 3.350 3.400 3.350 3.400 804,000 2,717,000 3.3794 3.400 3.350 3.400 3.350 3.400 804,000 3.3794 -0.29%
2025-02-03 0 3.410 3.410 3.420 3.340 3.410 98,000 331,380 3.3814 3.410 3.410 3.420 3.340 3.410 98,000 3.3814 -0.58%
2025-01-28 0 3.430 3.350 3.430 3.290 3.430 428,000 1,428,780 3.3383 3.430 3.350 3.430 3.290 3.430 428,000 3.3383 2.39%
2025-01-27 0 3.350 3.340 3.390 3.310 3.430 1,494,000 5,006,560 3.3511 3.350 3.340 3.390 3.310 3.430 1,494,000 3.3511 -0.59%
2025-01-24 0 3.370 3.360 3.450 3.350 3.440 1,814,000 6,150,180 3.3904 3.370 3.360 3.450 3.350 3.440 1,814,000 3.3904 -0.30%
2025-01-23 0 3.380 3.340 3.380 3.380 3.400 236,000 799,240 3.3866 3.380 3.340 3.380 3.380 3.400 236,000 3.3866 0.00%
2025-01-22 0 3.380 3.350 3.380 3.300 3.420 578,000 1,949,800 3.3734 3.380 3.350 3.380 3.300 3.420 578,000 3.3734 -0.88%
2025-01-21 0 3.410 3.400 3.450 3.390 3.440 430,000 1,468,780 3.4158 3.410 3.400 3.450 3.390 3.440 430,000 3.4158 0.59%
2025-01-20 0 3.390 3.370 3.410 3.370 3.440 3,920,000 13,337,520 3.4024 3.390 3.370 3.410 3.370 3.440 3,920,000 3.4024 -1.17%
2025-01-17 0 3.430 3.400 3.440 3.400 3.450 686,000 2,352,380 3.4291 3.430 3.400 3.440 3.400 3.450 686,000 3.4291 0.88%
2025-01-16 0 3.400 3.370 3.400 3.400 3.450 168,000 572,900 3.4101 3.400 3.370 3.400 3.400 3.450 168,000 3.4101 -1.16%
2025-01-15 0 3.440 3.400 3.450 3.390 3.480 198,000 686,020 3.4647 3.440 3.400 3.450 3.390 3.480 198,000 3.4647 0.29%
2025-01-14 0 3.430 3.400 3.450 3.390 3.430 30,000 102,580 3.4193 3.430 3.400 3.450 3.390 3.430 30,000 3.4193 -0.58%
2025-01-13 0 3.450 3.400 - 3.350 3.470 374,000 1,261,060 3.3718 3.450 3.400 - 3.350 3.470 374,000 3.3718 2.07%
2025-01-10 0 3.380 3.350 3.380 3.370 3.430 622,000 2,110,800 3.3936 3.380 3.350 3.380 3.370 3.430 622,000 3.3936 -0.59%
2025-01-09 0 3.400 3.380 3.400 3.390 3.450 590,000 2,020,460 3.4245 3.400 3.380 3.400 3.390 3.450 590,000 3.4245 0.29%
2025-01-08 0 3.390 3.390 3.400 3.390 3.450 1,006,000 3,439,860 3.4193 3.390 3.390 3.400 3.390 3.450 1,006,000 3.4193 -1.74%
2025-01-07 0 3.450 3.380 3.450 3.400 3.500 182,000 623,160 3.4240 3.450 3.380 3.450 3.400 3.500 182,000 3.4240 0.00%
2025-01-06 0 3.450 3.450 3.460 3.400 3.460 266,000 909,820 3.4204 3.450 3.450 3.460 3.400 3.460 266,000 3.4204 0.58%
2025-01-03 0 3.430 3.390 3.430 3.380 3.440 324,000 1,108,740 3.4220 3.430 3.390 3.430 3.380 3.440 324,000 3.4220 -0.87%
2025-01-02 0 3.460 3.370 3.460 3.400 3.470 340,000 1,168,920 3.4380 3.460 3.370 3.460 3.400 3.470 340,000 3.4380 -0.57%
2024-12-31 0 3.480 3.370 3.480 3.370 3.480 246,000 841,180 3.4194 3.480 3.370 3.480 3.370 3.480 246,000 3.4194 2.35%
2024-12-30 0 3.400 3.380 3.400 3.380 3.410 40,000 136,120 3.4030 3.400 3.380 3.400 3.380 3.410 40,000 3.4030 -1.16%
2024-12-27 0 3.440 3.420 3.440 3.390 3.470 218,000 750,220 3.4414 3.440 3.420 3.440 3.390 3.470 218,000 3.4414 -1.43%
2024-12-24 0 3.490 3.460 3.500 3.420 3.510 310,000 1,078,760 3.4799 3.490 3.460 3.500 3.420 3.510 310,000 3.4799 -0.29%
2024-12-23 0 3.500 3.400 3.500 3.390 3.500 622,000 2,141,500 3.4429 3.500 3.400 3.500 3.390 3.500 622,000 3.4429 -1.69%
2024-12-20 0 3.560 3.500 3.560 3.260 3.600 854,000 2,862,220 3.3515 3.560 3.500 3.560 3.260 3.600 854,000 3.3515 4.71%
2024-12-19 0 3.400 3.380 3.400 3.370 3.410 98,000 331,900 3.3867 3.400 3.380 3.400 3.370 3.410 98,000 3.3867 -0.58%
2024-12-18 0 3.420 3.380 3.420 3.380 3.420 220,000 748,740 3.4034 3.420 3.380 3.420 3.380 3.420 220,000 3.4034 0.00%
2024-12-17 0 3.420 3.390 3.420 3.370 3.420 190,000 644,860 3.3940 3.420 3.390 3.420 3.370 3.420 190,000 3.3940 -0.29%
2024-12-16 0 3.430 3.400 3.430 3.390 3.430 2,198,000 7,409,040 3.3708 3.430 3.400 3.430 3.390 3.430 2,198,000 3.3708 0.00%
2024-12-13 0 3.430 3.400 3.430 3.410 3.430 454,000 1,552,580 3.4198 3.430 3.400 3.430 3.410 3.430 454,000 3.4198 0.00%
2024-12-12 0 3.430 3.360 3.430 3.390 3.450 1,560,000 5,240,840 3.3595 3.430 3.360 3.430 3.390 3.450 1,560,000 3.3595 -0.29%
2024-12-11 0 3.440 3.440 3.450 3.430 3.450 304,000 1,045,380 3.4388 3.440 3.440 3.450 3.430 3.450 304,000 3.4388 -0.58%
2024-12-10 0 3.460 3.420 3.460 3.430 3.470 896,000 3,092,640 3.4516 3.460 3.420 3.460 3.430 3.470 896,000 3.4516 -0.57%
2024-12-09 0 3.480 3.440 3.480 3.430 3.480 1,550,000 5,352,880 3.4535 3.480 3.440 3.480 3.430 3.480 1,550,000 3.4535 0.00%
2024-12-06 0 3.480 3.450 3.480 3.430 3.500 1,460,000 5,058,600 3.4648 3.480 3.450 3.480 3.430 3.500 1,460,000 3.4648 0.00%
2024-12-05 0 3.480 3.440 3.480 3.460 3.500 482,000 1,672,180 3.4693 3.480 3.440 3.480 3.460 3.500 482,000 3.4693 0.00%
2024-12-04 0 3.480 3.440 3.480 3.410 3.480 702,000 2,425,880 3.4557 3.480 3.440 3.480 3.410 3.480 702,000 3.4557 0.00%
2024-12-03 0 3.480 3.440 3.490 3.440 3.550 682,000 2,369,420 3.4742 3.480 3.440 3.490 3.440 3.550 682,000 3.4742 0.29%
2024-12-02 0 3.470 3.450 3.490 3.460 3.500 634,000 2,205,860 3.4793 3.470 3.450 3.490 3.460 3.500 634,000 3.4793 -0.57%
2024-11-29 0 3.490 3.460 3.490 3.460 3.500 588,000 2,040,980 3.4711 3.490 3.460 3.490 3.460 3.500 588,000 3.4711 -0.29%
2024-11-28 0 3.500 3.500 3.510 3.460 3.530 702,000 2,457,460 3.5007 3.500 3.500 3.510 3.460 3.530 702,000 3.5007 -0.57%
2024-11-27 0 3.520 3.490 3.520 3.490 3.530 200,000 701,860 3.5093 3.520 3.490 3.520 3.490 3.530 200,000 3.5093 0.00%
2024-11-26 0 3.520 3.500 3.520 3.510 3.550 1,854,000 6,532,540 3.5235 3.520 3.500 3.520 3.510 3.550 1,854,000 3.5235 0.00%
2024-11-25 0 3.520 3.500 3.520 3.500 3.560 1,174,000 4,138,160 3.5248 3.520 3.500 3.520 3.500 3.560 1,174,000 3.5248 -1.12%
2024-11-22 0 3.560 3.520 3.560 3.520 3.570 676,000 2,394,360 3.5420 3.560 3.520 3.560 3.520 3.570 676,000 3.5420 -0.28%
2024-11-21 0 3.570 3.560 3.570 3.520 3.660 604,000 2,148,180 3.5566 3.570 3.560 3.570 3.520 3.660 604,000 3.5566 0.00%
2024-11-20 0 3.570 3.530 3.570 3.510 3.610 2,884,000 10,215,460 3.5421 3.570 3.530 3.570 3.510 3.610 2,884,000 3.5421 -0.83%
2024-11-19 0 3.600 3.520 3.600 3.490 3.600 1,062,000 3,790,740 3.5694 3.600 3.520 3.600 3.490 3.600 1,062,000 3.5694 2.86%
2024-11-18 0 3.500 3.500 3.510 3.500 3.650 4,800,000 17,242,520 3.5922 3.500 3.500 3.510 3.500 3.650 4,800,000 3.5922 -3.31%
2024-11-15 0 3.620 3.580 3.620 3.580 3.620 968,000 3,487,240 3.6025 3.620 3.580 3.620 3.580 3.620 968,000 3.6025 0.00%
2024-11-14 0 3.620 3.590 3.620 3.600 3.630 624,000 2,253,780 3.6118 3.620 3.590 3.620 3.600 3.630 624,000 3.6118 -0.55%
2024-11-13 0 3.640 3.600 3.640 3.600 3.640 714,000 2,586,200 3.6221 3.640 3.600 3.640 3.600 3.640 714,000 3.6221 0.00%
2024-11-12 0 3.640 3.610 3.640 3.610 3.680 590,000 2,145,220 3.6360 3.640 3.610 3.640 3.610 3.680 590,000 3.6360 -0.27%
2024-11-11 0 3.650 3.610 3.650 3.620 3.650 562,000 2,042,020 3.6335 3.650 3.610 3.650 3.620 3.650 562,000 3.6335 0.00%
2024-11-08 0 3.650 3.630 3.650 3.630 3.660 860,000 3,134,240 3.6445 3.650 3.630 3.650 3.630 3.660 860,000 3.6445 -0.27%
2024-11-07 0 3.660 3.640 3.660 3.630 3.700 596,000 2,178,560 3.6553 3.660 3.640 3.660 3.630 3.700 596,000 3.6553 0.00%
2024-11-06 0 3.660 3.640 3.660 3.620 3.690 596,000 2,174,340 3.6482 3.660 3.640 3.660 3.620 3.690 596,000 3.6482 0.00%
2024-11-05 0 3.660 3.620 3.660 3.620 3.690 366,000 1,336,880 3.6527 3.660 3.620 3.660 3.620 3.690 366,000 3.6527 0.00%
2024-11-04 0 3.660 3.630 3.660 3.630 3.700 268,000 982,860 3.6674 3.660 3.630 3.660 3.630 3.700 268,000 3.6674 0.00%
2024-11-01 0 3.660 3.660 3.700 3.640 4.000 4,064,000 15,878,840 3.9072 3.660 3.660 3.700 3.640 4.000 4,064,000 3.9072 -4.69%
2024-10-31 0 3.840 3.730 3.840 3.630 3.840 1,312,000 4,841,980 3.6905 3.840 3.730 3.840 3.630 3.840 1,312,000 3.6905 4.63%
2024-10-30 0 3.670 3.660 3.670 3.610 3.900 1,250,000 4,569,140 3.6553 3.670 3.660 3.670 3.610 3.900 1,250,000 3.6553 0.27%
2024-10-29 0 3.660 3.650 3.660 3.600 3.980 4,044,000 14,751,060 3.6476 3.660 3.650 3.660 3.600 3.980 4,044,000 3.6476 0.00%
2024-10-28 0 3.660 3.610 3.660 3.600 3.660 862,000 3,131,680 3.6330 3.660 3.610 3.660 3.600 3.660 862,000 3.6330 0.00%
2024-10-25 0 3.660 3.660 3.670 3.610 3.680 858,000 3,134,780 3.6536 3.660 3.660 3.670 3.610 3.680 858,000 3.6536 0.00%
2024-10-24 0 3.660 3.630 3.680 3.620 3.700 824,000 3,002,580 3.6439 3.660 3.630 3.680 3.620 3.700 824,000 3.6439 0.27%
2024-10-23 0 3.650 3.620 3.650 3.610 3.660 852,000 3,093,260 3.6306 3.650 3.620 3.650 3.610 3.660 852,000 3.6306 -0.27%
2024-10-22 0 3.660 3.640 3.680 3.610 3.680 826,000 3,005,640 3.6388 3.660 3.640 3.680 3.610 3.680 826,000 3.6388 0.00%
2024-10-21 0 3.660 3.620 3.660 3.620 3.660 868,000 3,155,220 3.6350 3.660 3.620 3.660 3.620 3.660 868,000 3.6350 -1.08%
2024-10-18 0 3.700 3.620 3.700 3.620 3.700 2,884,000 11,042,750 3.8290 3.700 3.620 3.700 3.620 3.700 2,884,000 3.8290 1.93%
2024-10-17 0 3.630 3.630 3.640 3.610 3.670 864,000 3,130,640 3.6234 3.630 3.630 3.640 3.610 3.670 864,000 3.6234 -0.82%
2024-10-16 0 3.660 3.610 3.690 3.600 3.660 1,058,000 3,830,300 3.6203 3.660 3.610 3.690 3.600 3.660 1,058,000 3.6203 0.55%
2024-10-15 0 3.640 3.600 3.650 3.610 3.670 534,000 1,940,860 3.6346 3.640 3.600 3.650 3.610 3.670 534,000 3.6346 -0.82%
2024-10-14 0 3.670 3.630 3.670 3.600 3.680 890,000 3,255,380 3.6577 3.670 3.630 3.670 3.600 3.680 890,000 3.6577 -0.54%
2024-10-10 0 3.690 3.630 3.690 3.620 3.690 322,000 1,177,140 3.6557 3.690 3.630 3.690 3.620 3.690 322,000 3.6557 0.00%
2024-10-09 0 3.690 3.690 3.700 3.600 3.690 282,000 1,028,120 3.6458 3.690 3.690 3.700 3.600 3.690 282,000 3.6458 0.82%
2024-10-08 0 3.660 3.610 3.660 3.590 3.680 592,000 2,166,860 3.6602 3.660 3.610 3.660 3.590 3.680 592,000 3.6602 -0.81%
2024-10-07 0 3.690 3.640 3.690 3.640 3.700 236,000 867,380 3.6753 3.690 3.640 3.690 3.640 3.700 236,000 3.6753 0.00%
2024-10-04 0 3.690 3.640 3.690 3.630 3.690 484,000 1,772,760 3.6627 3.690 3.640 3.690 3.630 3.690 484,000 3.6627 0.00%
2024-10-03 0 3.690 3.640 3.700 3.620 3.790 450,000 1,676,540 3.7256 3.690 3.640 3.700 3.620 3.790 450,000 3.7256 -0.27%
2024-10-02 0 3.700 3.660 3.700 3.630 3.700 414,000 1,523,820 3.6807 3.700 3.660 3.700 3.630 3.700 414,000 3.6807 0.00%
2024-09-30 0 3.700 3.660 3.700 3.670 3.730 176,000 650,780 3.6976 3.700 3.660 3.700 3.670 3.730 176,000 3.6976 0.00%
2024-09-27 0 3.700 3.670 3.700 3.670 3.700 546,000 2,013,900 3.6885 3.700 3.670 3.700 3.670 3.700 546,000 3.6885 0.00%
2024-09-26 0 3.700 3.660 3.700 3.650 3.730 888,000 3,276,120 3.6893 3.700 3.660 3.700 3.650 3.730 888,000 3.6893 0.00%
2024-09-25 0 3.700 3.650 3.700 3.660 3.700 500,000 1,843,540 3.6871 3.700 3.650 3.700 3.660 3.700 500,000 3.6871 -0.27%
2024-09-24 0 3.710 3.670 3.710 3.670 3.710 344,000 1,272,080 3.6979 3.710 3.670 3.710 3.670 3.710 344,000 3.6979 0.00%
2024-09-23 0 3.710 3.660 3.710 3.670 3.730 294,000 1,091,940 3.7141 3.710 3.660 3.710 3.670 3.730 294,000 3.7141 0.00%
2024-09-20 0 3.710 3.660 3.710 3.670 3.720 904,000 3,352,940 3.7090 3.710 3.660 3.710 3.670 3.720 904,000 3.7090 -0.27%
2024-09-19 0 3.720 3.680 3.720 3.690 3.740 384,000 1,426,840 3.7157 3.720 3.680 3.720 3.690 3.740 384,000 3.7157 0.00%
2024-09-17 0 3.720 3.690 3.720 3.700 3.740 1,018,000 3,795,160 3.7281 3.720 3.690 3.720 3.700 3.740 1,018,000 3.7281 -0.80%
2024-09-16 0 3.750 3.690 3.750 3.700 3.770 1,004,000 3,744,420 3.7295 3.750 3.690 3.750 3.700 3.770 1,004,000 3.7295 -0.53%
2024-09-13 0 3.770 3.710 3.770 3.700 3.770 218,000 810,220 3.7166 3.770 3.710 3.770 3.700 3.770 218,000 3.7166 0.27%
2024-09-12 0 3.760 3.740 3.760 3.700 3.770 690,000 2,581,220 3.7409 3.760 3.740 3.760 3.700 3.770 690,000 3.7409 0.00%
2024-09-11 0 3.760 3.710 3.830 3.720 3.770 804,000 3,006,740 3.7397 3.760 3.710 3.830 3.720 3.770 804,000 3.7397 0.00%
2024-09-10 0 3.760 3.720 - 3.720 3.760 1,096,000 4,102,640 3.7433 3.760 3.720 - 3.720 3.760 1,096,000 3.7433 0.00%
2024-09-09 0 3.760 3.730 3.760 3.730 3.780 1,282,000 4,812,760 3.7541 3.760 3.730 3.760 3.730 3.780 1,282,000 3.7541 -0.53%
2024-09-05 0 3.780 3.750 3.780 3.720 3.780 1,172,000 4,405,280 3.7588 3.780 3.750 3.780 3.720 3.780 1,172,000 3.7588 0.80%
2024-09-04 0 3.750 3.730 3.750 3.740 3.780 1,034,000 3,882,480 3.7548 3.750 3.730 3.750 3.740 3.780 1,034,000 3.7548 -0.27%
2024-09-03 0 3.760 3.750 3.760 3.740 3.800 1,070,000 4,034,180 3.7703 3.760 3.750 3.760 3.740 3.800 1,070,000 3.7703 -0.79%
2024-09-02 0 3.790 3.750 3.790 3.720 3.800 1,348,000 5,093,420 3.7785 3.790 3.750 3.790 3.720 3.800 1,348,000 3.7785 1.07%
2024-08-30 0 3.750 3.720 3.750 3.740 3.750 118,000 442,060 3.7463 3.750 3.720 3.750 3.740 3.750 118,000 3.7463 0.00%
2024-08-29 0 3.750 3.700 3.750 3.710 3.760 652,000 2,436,340 3.7367 3.750 3.700 3.750 3.710 3.760 652,000 3.7367 -0.27%
2024-08-28 0 3.760 3.730 3.760 3.730 3.760 64,000 240,460 3.7572 3.760 3.730 3.760 3.730 3.760 64,000 3.7572 -0.27%
2024-08-27 0 3.770 3.730 3.770 3.710 3.780 246,000 921,960 3.7478 3.770 3.730 3.770 3.710 3.780 246,000 3.7478 0.00%
2024-08-26 0 3.770 3.730 3.770 3.730 3.780 102,000 382,800 3.7529 3.770 3.730 3.770 3.730 3.780 102,000 3.7529 -0.26%
2024-08-23 0 3.780 3.750 3.790 3.760 3.780 332,000 1,251,800 3.7705 3.780 3.750 3.790 3.760 3.780 332,000 3.7705 0.00%
2024-08-22 0 3.780 3.750 3.780 3.730 3.780 76,000 286,180 3.7655 3.780 3.750 3.780 3.730 3.780 76,000 3.7655 0.00%
2024-08-21 0 3.780 3.760 3.780 3.760 3.790 150,000 566,800 3.7787 3.780 3.760 3.780 3.760 3.790 150,000 3.7787 0.00%
2024-08-20 0 3.780 3.770 3.780 3.760 3.780 96,000 362,180 3.7727 3.780 3.770 3.780 3.760 3.780 96,000 3.7727 0.00%
2024-08-19 0 3.780 3.750 3.780 3.760 3.790 410,000 1,552,660 3.7870 3.780 3.750 3.780 3.760 3.790 410,000 3.7870 -0.53%
2024-08-16 0 3.800 3.780 3.800 3.790 3.800 18,000 68,240 3.7911 3.800 3.780 3.800 3.790 3.800 18,000 3.7911 0.26%
2024-08-15 0 3.790 3.760 3.800 3.760 3.790 126,000 476,500 3.7817 3.790 3.760 3.800 3.760 3.790 126,000 3.7817 0.00%
2024-08-14 0 3.790 3.780 3.800 3.790 3.790 224,000 848,960 3.7900 3.790 3.780 3.800 3.790 3.790 224,000 3.7900 0.00%
2024-08-13 0 3.790 3.770 3.790 3.770 3.800 202,000 765,420 3.7892 3.790 3.770 3.790 3.770 3.800 202,000 3.7892 -0.26%
2024-08-12 0 3.800 3.770 3.800 3.770 3.800 46,000 174,280 3.7887 3.800 3.770 3.800 3.770 3.800 46,000 3.7887 0.00%
2024-08-09 0 3.800 3.770 3.800 3.760 3.810 138,000 522,760 3.7881 3.800 3.770 3.800 3.760 3.810 138,000 3.7881 0.00%
2024-08-08 0 3.800 3.770 3.800 3.760 3.800 68,000 256,880 3.7776 3.800 3.770 3.800 3.760 3.800 68,000 3.7776 0.00%
2024-08-07 0 3.800 3.750 3.800 3.760 3.820 268,000 1,017,640 3.7972 3.800 3.750 3.800 3.760 3.820 268,000 3.7972 0.00%
2024-08-06 0 3.800 3.780 3.800 3.790 3.820 392,000 1,495,660 3.8155 3.800 3.780 3.800 3.790 3.820 392,000 3.8155 0.00%
2024-08-05 0 3.800 3.790 3.810 3.790 3.830 942,000 3,588,460 3.8094 3.800 3.790 3.810 3.790 3.830 942,000 3.8094 -0.78%
2024-08-02 0 3.830 3.780 3.830 3.780 3.830 140,000 531,980 3.7999 3.830 3.780 3.830 3.780 3.830 140,000 3.7999 0.26%
2024-08-01 0 3.820 3.780 3.820 3.790 3.820 218,000 830,780 3.8109 3.820 3.780 3.820 3.790 3.820 218,000 3.8109 0.26%
2024-07-31 0 3.810 3.790 3.810 3.800 3.860 316,000 1,216,580 3.8499 3.810 3.790 3.810 3.800 3.860 316,000 3.8499 -1.04%
2024-07-30 0 3.850 3.810 3.850 3.810 3.890 5,180,000 20,623,420 3.9814 3.850 3.810 3.850 3.810 3.890 5,180,000 3.9814 -1.28%
2024-07-29 0 3.900 3.850 3.900 3.790 3.900 212,000 811,920 3.8298 3.900 3.850 3.900 3.790 3.900 212,000 3.8298 1.56%
2024-07-26 0 3.840 3.770 3.840 3.780 3.880 448,000 1,709,560 3.8160 3.840 3.770 3.840 3.780 3.880 448,000 3.8160 1.05%
2024-07-25 0 3.800 3.750 3.800 3.770 3.810 434,000 1,644,900 3.7901 3.800 3.750 3.800 3.770 3.810 434,000 3.7901 0.00%
2024-07-24 0 3.800 3.780 3.800 3.780 3.830 170,000 646,680 3.8040 3.800 3.780 3.800 3.780 3.830 170,000 3.8040 -0.26%
2024-07-23 0 3.810 3.780 3.810 3.780 3.830 252,000 958,260 3.8026 3.810 3.780 3.810 3.780 3.830 252,000 3.8026 -0.26%
2024-07-22 0 3.820 3.780 3.820 3.780 3.860 336,000 1,279,320 3.8075 3.820 3.780 3.820 3.780 3.860 336,000 3.8075 0.26%
2024-07-19 0 3.810 3.770 3.810 3.780 3.810 294,000 1,116,180 3.7965 3.810 3.770 3.810 3.780 3.810 294,000 3.7965 0.26%
2024-07-18 0 3.800 3.770 3.800 3.770 3.800 452,000 1,713,060 3.7900 3.800 3.770 3.800 3.770 3.800 452,000 3.7900 0.00%
2024-07-17 0 3.800 3.770 3.800 3.770 3.800 298,000 1,129,300 3.7896 3.800 3.770 3.800 3.770 3.800 298,000 3.7896 0.00%
2024-07-16 0 3.800 3.770 3.800 3.760 3.800 582,000 2,205,460 3.7895 3.800 3.770 3.800 3.760 3.800 582,000 3.7895 0.00%
2024-07-15 0 3.800 3.770 3.800 3.780 3.810 294,000 1,114,820 3.7919 3.800 3.770 3.800 3.780 3.810 294,000 3.7919 -0.26%
2024-07-12 0 3.810 3.780 3.810 3.800 3.810 160,000 609,020 3.8064 3.810 3.780 3.810 3.800 3.810 160,000 3.8064 0.00%
2024-07-11 0 3.810 3.780 3.810 3.780 3.830 248,000 946,120 3.8150 3.810 3.780 3.810 3.780 3.830 248,000 3.8150 -0.26%
2024-07-10 0 3.820 3.790 3.830 3.790 3.850 442,000 1,691,500 3.8269 3.820 3.790 3.830 3.790 3.850 442,000 3.8269 0.00%
2024-07-09 0 3.820 3.790 3.820 3.780 3.830 354,000 1,351,480 3.8177 3.820 3.790 3.820 3.780 3.830 354,000 3.8177 0.00%
2024-07-08 0 3.820 3.800 3.820 3.800 3.820 420,000 1,600,160 3.8099 3.820 3.800 3.820 3.800 3.820 420,000 3.8099 0.00%
2024-07-05 0 3.820 3.790 3.820 3.790 3.820 364,000 1,388,040 3.8133 3.820 3.790 3.820 3.790 3.820 364,000 3.8133 0.00%
2024-07-04 0 3.820 3.790 3.820 3.790 3.820 262,000 998,420 3.8108 3.820 3.790 3.820 3.790 3.820 262,000 3.8108 -0.26%
2024-07-03 0 3.830 3.800 3.830 3.790 3.830 312,000 1,190,260 3.8149 3.830 3.800 3.830 3.790 3.830 312,000 3.8149 0.26%
2024-07-02 0 3.820 3.780 3.820 3.780 3.840 392,000 1,501,820 3.8312 3.820 3.780 3.820 3.780 3.840 392,000 3.8312 0.00%
2024-06-28 0 3.820 3.780 3.820 3.780 3.830 644,000 2,457,860 3.8166 3.820 3.780 3.820 3.780 3.830 644,000 3.8166 0.00%
2024-06-27 0 3.820 3.780 3.820 3.780 3.830 580,000 2,218,020 3.8242 3.820 3.780 3.820 3.780 3.830 580,000 3.8242 0.00%
2024-06-26 0 3.820 3.800 3.830 3.800 3.830 92,000 351,860 3.8246 3.820 3.800 3.830 3.800 3.830 92,000 3.8246 0.26%
2024-06-25 0 3.810 3.790 3.810 3.780 3.820 150,000 571,480 3.8099 3.810 3.790 3.810 3.780 3.820 150,000 3.8099 -0.26%
2024-06-24 0 3.820 3.780 3.820 3.790 3.860 298,000 1,141,940 3.8320 3.820 3.780 3.820 3.790 3.860 298,000 3.8320 -0.78%
2024-06-21 0 3.850 3.800 3.850 3.800 3.860 418,000 1,599,880 3.8275 3.850 3.800 3.850 3.800 3.860 418,000 3.8275 -0.26%
2024-06-20 0 3.860 3.800 3.860 3.800 3.860 302,000 1,159,080 3.8380 3.860 3.800 3.860 3.800 3.860 302,000 3.8380 0.78%
2024-06-19 0 3.830 3.790 3.830 3.780 3.840 646,000 2,471,520 3.8259 3.830 3.790 3.830 3.780 3.840 646,000 3.8259 0.00%
2024-06-18 0 3.830 3.800 3.830 3.800 3.870 378,000 1,448,920 3.8331 3.830 3.800 3.830 3.800 3.870 378,000 3.8331 -1.29%
2024-06-17 0 3.880 3.820 3.880 3.800 3.880 574,000 2,211,680 3.8531 3.880 3.820 3.880 3.800 3.880 574,000 3.8531 -0.51%
2024-06-14 0 3.900 3.850 3.900 3.840 3.900 682,000 2,644,040 3.8769 3.900 3.850 3.900 3.840 3.900 682,000 3.8769 0.52%
2024-06-13 0 3.880 3.830 3.890 3.850 3.930 854,000 3,339,320 3.9102 3.880 3.830 3.890 3.850 3.930 854,000 3.9102 0.00%
2024-06-12 0 3.880 3.800 3.880 3.820 3.890 256,000 988,500 3.8613 3.880 3.800 3.880 3.820 3.890 256,000 3.8613 -0.51%
2024-06-11 0 3.900 3.860 3.900 3.830 3.930 804,000 3,127,200 3.8896 3.900 3.860 3.900 3.830 3.930 804,000 3.8896 1.43%
2024-06-07 0 3.880 3.820 3.880 3.850 3.890 318,000 1,232,340 3.8753 3.845 3.786 3.845 3.815 3.855 320,895 3.8403 -0.51%
2024-06-06 0 3.900 3.850 3.900 3.850 3.950 256,000 995,800 3.8898 3.865 3.815 3.865 3.815 3.914 258,330 3.8548 -0.26%
2024-06-05 0 3.910 3.870 3.930 3.810 3.920 1,304,000 5,075,500 3.8923 3.875 3.835 3.895 3.776 3.885 1,315,870 3.8571 0.00%
2024-06-04 0 3.910 3.890 3.910 3.870 3.940 652,000 2,550,780 3.9122 3.875 3.855 3.875 3.835 3.904 657,935 3.8769 -0.26%
2024-06-03 0 3.920 3.910 3.920 3.890 3.960 244,000 958,200 3.9270 3.885 3.875 3.885 3.855 3.924 246,221 3.8916 -0.76%
2024-05-31 0 3.950 3.910 3.950 3.910 3.980 280,000 1,105,920 3.9497 3.914 3.875 3.914 3.875 3.944 282,549 3.9141 -0.50%
2024-05-30 0 3.970 3.970 4.000 3.870 3.980 246,000 967,320 3.9322 3.934 3.934 3.964 3.835 3.944 248,239 3.8967 0.00%
2024-05-29 0 3.970 3.970 3.980 3.920 4.020 946,000 3,751,940 3.9661 3.934 3.934 3.944 3.885 3.984 954,611 3.9303 0.00%
2024-05-28 0 3.970 3.930 4.000 3.910 3.970 898,000 3,554,860 3.9586 3.934 3.895 3.964 3.875 3.934 906,174 3.9229 0.00%
2024-05-27 0 3.970 3.930 4.000 3.920 3.980 236,000 933,560 3.9558 3.934 3.895 3.964 3.885 3.944 238,148 3.9201 0.00%
2024-05-24 0 3.970 3.940 3.980 3.930 4.000 238,000 943,840 3.9657 3.934 3.904 3.944 3.895 3.964 240,166 3.9299 0.00%
2024-05-23 0 3.970 3.970 4.000 3.890 3.970 564,000 2,224,180 3.9436 3.934 3.934 3.964 3.855 3.934 569,134 3.9080 0.25%
2024-05-22 0 3.960 3.920 3.960 3.910 4.010 642,000 2,547,860 3.9686 3.924 3.885 3.924 3.875 3.974 647,844 3.9328 -0.50%
2024-05-21 0 3.980 3.940 4.000 3.920 4.000 420,000 1,661,800 3.9567 3.944 3.904 3.964 3.885 3.964 423,823 3.9210 0.00%
2024-05-20 0 3.980 3.940 3.990 3.940 4.000 200,000 795,540 3.9777 3.944 3.904 3.954 3.904 3.964 201,821 3.9418 0.00%
2024-05-17 0 3.980 3.940 3.980 3.950 4.010 218,000 865,360 3.9695 3.944 3.904 3.944 3.914 3.974 219,984 3.9337 -0.50%
2024-05-16 0 4.000 3.920 4.000 3.940 4.010 390,000 1,551,280 3.9776 3.964 3.885 3.964 3.904 3.974 393,550 3.9418 0.00%
2024-05-14 0 4.000 3.970 4.000 3.960 4.010 168,000 668,840 3.9812 3.964 3.934 3.964 3.924 3.974 169,529 3.9453 -0.25%
2024-05-13 0 4.010 3.980 4.020 3.980 4.020 650,000 2,605,940 4.0091 3.974 3.944 3.984 3.944 3.984 655,917 3.9730 0.00%
2024-05-10 0 4.010 4.010 4.020 3.960 4.030 238,000 952,380 4.0016 3.974 3.974 3.984 3.924 3.994 240,166 3.9655 0.00%
2024-05-09 0 4.010 3.950 4.010 3.960 4.050 882,000 3,524,580 3.9961 3.974 3.914 3.974 3.924 4.013 890,029 3.9601 -0.25%
2024-05-08 0 4.020 3.980 4.020 3.970 4.030 184,000 737,100 4.0060 3.984 3.944 3.984 3.934 3.994 185,675 3.9698 -0.50%
2024-05-07 0 4.040 4.000 4.040 3.980 4.040 314,000 1,262,820 4.0217 4.004 3.964 4.004 3.944 4.004 316,858 3.9854 0.50%
2024-05-06 0 4.020 3.960 4.020 3.950 4.030 778,000 3,108,140 3.9950 3.984 3.924 3.984 3.914 3.994 785,082 3.9590 0.00%
2024-05-03 0 4.020 3.980 4.020 3.980 4.050 246,000 984,740 4.0030 3.984 3.944 3.984 3.944 4.013 248,239 3.9669 0.00%
2024-05-02 0 4.020 3.960 4.030 3.970 4.040 578,000 2,321,020 4.0156 3.984 3.924 3.994 3.934 4.004 583,261 3.9794 -0.50%
2024-04-30 0 4.040 3.990 4.040 4.000 4.070 376,000 1,516,720 4.0338 4.004 3.954 4.004 3.964 4.033 379,423 3.9974 0.00%
2024-04-29 0 4.040 4.030 4.050 4.010 4.070 178,000 718,840 4.0384 4.004 3.994 4.013 3.974 4.033 179,620 4.0020 0.25%
2024-04-26 0 4.030 3.980 4.030 3.970 4.050 256,000 1,025,040 4.0041 3.994 3.944 3.994 3.934 4.013 258,330 3.9679 0.25%
2024-04-25 0 4.020 3.980 4.020 3.990 4.040 650,000 2,613,620 4.0210 3.984 3.944 3.984 3.954 4.004 655,917 3.9847 -0.25%
2024-04-24 0 4.030 3.980 4.030 3.980 4.050 1,190,000 4,770,420 4.0088 3.994 3.944 3.994 3.944 4.013 1,200,832 3.9726 0.00%
2024-04-23 0 4.030 3.980 4.030 3.970 4.050 446,000 1,802,900 4.0424 3.994 3.944 3.994 3.934 4.013 450,060 4.0059 1.51%
2024-04-22 0 3.970 3.960 4.050 3.970 4.060 448,000 1,804,500 4.0279 3.934 3.924 4.013 3.934 4.023 452,078 3.9916 -1.49%
2024-04-19 0 4.030 3.970 4.060 3.980 4.050 176,000 707,820 4.0217 3.994 3.934 4.023 3.944 4.013 177,602 3.9854 0.00%
2024-04-18 0 4.030 3.990 4.030 4.000 4.040 312,000 1,258,800 4.0346 3.994 3.954 3.994 3.964 4.004 314,840 3.9982 -0.49%
2024-04-17 0 4.050 4.010 4.050 3.980 4.130 1,250,000 5,026,960 4.0216 4.013 3.974 4.013 3.944 4.093 1,261,378 3.9853 0.25%
2024-04-16 0 4.040 3.980 4.040 3.990 4.040 382,000 1,534,260 4.0164 4.004 3.944 4.004 3.954 4.004 385,477 3.9802 0.25%
2024-04-15 0 4.030 3.970 4.040 3.980 4.040 182,000 731,040 4.0167 3.994 3.934 4.004 3.944 4.004 183,657 3.9805 0.00%
2024-04-12 0 4.030 3.980 4.030 3.980 4.050 610,000 2,456,140 4.0265 3.994 3.944 3.994 3.944 4.013 615,553 3.9901 -0.25%
2024-04-11 0 4.040 3.950 4.040 3.970 4.080 700,000 2,824,180 4.0345 4.004 3.914 4.004 3.934 4.043 706,372 3.9981 -0.25%
2024-04-10 0 4.050 4.010 4.050 4.000 4.060 300,000 1,207,440 4.0248 4.013 3.974 4.013 3.964 4.023 302,731 3.9885 0.00%
2024-04-09 0 4.050 4.040 4.050 3.960 4.110 1,040,000 4,219,660 4.0574 4.013 4.004 4.013 3.924 4.073 1,049,467 4.0208 2.27%
2024-04-08 0 3.960 3.900 3.960 3.930 4.090 430,000 1,723,200 4.0074 3.924 3.865 3.924 3.895 4.053 433,914 3.9713 -2.22%
2024-04-05 0 4.050 3.920 4.060 3.920 4.090 646,000 2,599,100 4.0234 4.013 3.885 4.023 3.885 4.053 651,880 3.9871 -0.74%
2024-04-03 0 4.080 4.050 4.130 2.910 4.080 1,942,000 7,054,140 3.6324 4.043 4.013 4.093 2.884 4.043 1,959,678 3.5996 0.74%
2024-04-02 0 4.050 3.820 4.050 3.850 4.180 1,390,000 5,613,600 4.0386 4.013 3.786 4.013 3.815 4.142 1,402,653 4.0021 -2.88%
2024-03-28 0 4.170 4.160 4.180 4.110 4.250 892,000 3,725,100 4.1761 4.132 4.122 4.142 4.073 4.212 900,120 4.1384 -1.42%
2024-03-27 0 4.230 4.220 4.230 4.170 4.250 600,000 2,522,900 4.2048 4.192 4.182 4.192 4.132 4.212 605,462 4.1669 -0.70%
2024-03-26 0 4.260 4.200 4.270 4.150 4.260 930,000 3,899,160 4.1926 4.222 4.162 4.231 4.113 4.222 938,466 4.1548 0.71%
2024-03-25 0 4.230 4.190 4.230 4.200 4.250 122,000 514,060 4.2136 4.192 4.152 4.192 4.162 4.212 123,111 4.1756 -0.47%
2024-03-22 0 4.250 4.180 4.250 4.170 4.260 298,000 1,257,260 4.2190 4.212 4.142 4.212 4.132 4.222 300,713 4.1809 -0.47%
2024-03-21 0 4.270 4.220 4.270 4.230 4.310 968,000 4,140,980 4.2779 4.231 4.182 4.231 4.192 4.271 976,811 4.2393 0.47%
2024-03-20 0 4.250 4.210 4.250 4.190 4.260 1,212,000 5,104,700 4.2118 4.212 4.172 4.212 4.152 4.222 1,223,033 4.1738 0.00%
2024-03-19 0 4.250 4.180 4.250 4.190 4.260 344,000 1,456,420 4.2338 4.212 4.142 4.212 4.152 4.222 347,131 4.1956 0.24%
2024-03-18 0 4.240 4.200 4.240 4.190 4.260 114,000 480,600 4.2158 4.202 4.162 4.202 4.152 4.222 115,038 4.1778 0.47%
2024-03-15 0 4.220 4.210 4.250 4.200 4.270 306,000 1,294,220 4.2295 4.182 4.172 4.212 4.162 4.231 308,785 4.1913 -0.71%
2024-03-14 0 4.250 4.180 4.250 4.180 4.250 294,000 1,242,720 4.2269 4.212 4.142 4.212 4.142 4.212 296,676 4.1888 0.00%
2024-03-13 0 4.250 4.210 4.250 4.220 4.270 404,000 1,715,820 4.2471 4.212 4.172 4.212 4.182 4.231 407,678 4.2088 -0.47%
2024-03-12 0 4.270 4.200 4.270 4.080 4.290 670,000 2,815,660 4.2025 4.231 4.162 4.231 4.043 4.251 676,099 4.1646 0.00%
2024-03-11 0 4.270 4.230 4.270 4.240 4.310 186,000 795,560 4.2772 4.231 4.192 4.231 4.202 4.271 187,693 4.2386 -1.84%
2024-03-08 0 4.350 4.270 4.350 4.270 4.350 342,000 1,469,100 4.2956 4.311 4.231 4.311 4.231 4.311 345,113 4.2569 2.11%
2024-03-07 0 4.260 4.260 4.330 4.180 4.330 896,000 3,811,540 4.2540 4.222 4.222 4.291 4.142 4.291 904,156 4.2156 -0.23%
2024-03-06 0 4.270 4.190 4.270 4.200 4.300 342,000 1,456,880 4.2599 4.231 4.152 4.231 4.162 4.261 345,113 4.2215 -0.23%
2024-03-05 0 4.280 4.240 4.280 4.250 4.300 160,000 685,080 4.2818 4.241 4.202 4.241 4.212 4.261 161,456 4.2431 0.23%
2024-03-04 0 4.270 4.270 4.300 4.250 4.400 152,000 655,940 4.3154 4.231 4.231 4.261 4.212 4.360 153,384 4.2765 -0.47%
2024-03-01 0 4.290 - 4.300 4.240 4.460 282,000 1,228,620 4.3568 4.251 - 4.261 4.202 4.420 284,567 4.3175 0.23%
2024-02-29 0 4.280 - 4.490 4.280 4.490 444,000 1,950,660 4.3934 4.241 - 4.449 4.241 4.449 448,042 4.3537 -3.39%
2024-02-28 0 4.430 4.380 4.430 4.410 4.590 338,000 1,524,260 4.5096 4.390 4.340 4.390 4.370 4.549 341,077 4.4690 -2.64%
2024-02-27 0 4.550 4.510 4.560 4.510 4.600 384,000 1,747,440 4.5506 4.509 4.469 4.519 4.469 4.559 387,495 4.5096 -1.09%
2024-02-26 0 4.600 4.520 4.730 4.520 4.600 144,000 656,360 4.5581 4.559 4.479 4.687 4.479 4.559 145,311 4.5169 0.00%
2024-02-23 0 4.600 4.540 4.730 4.500 4.630 342,000 1,556,920 4.5524 4.559 4.499 4.687 4.459 4.588 345,113 4.5113 0.88%
2024-02-22 0 4.560 4.550 4.560 4.550 4.680 486,000 2,240,280 4.6096 4.519 4.509 4.519 4.509 4.638 490,424 4.5680 -1.51%
2024-02-21 0 4.630 4.630 4.750 4.530 4.680 1,018,000 4,699,560 4.6165 4.588 4.588 4.707 4.489 4.638 1,027,267 4.5748 1.54%
2024-02-20 0 4.560 4.460 4.560 4.440 4.690 338,000 1,548,480 4.5813 4.519 4.420 4.519 4.400 4.648 341,077 4.5400 -2.56%
2024-02-19 0 4.680 4.640 4.680 4.640 4.730 372,000 1,746,380 4.6946 4.638 4.598 4.638 4.598 4.687 375,386 4.6522 -1.89%
2024-02-16 0 4.770 4.620 4.770 4.640 4.740 160,000 748,360 4.6773 4.727 4.578 4.727 4.598 4.697 161,456 4.6351 0.42%
2024-02-15 0 4.750 4.650 4.760 4.600 4.800 230,000 1,075,640 4.6767 4.707 4.608 4.717 4.559 4.757 232,094 4.6345 -0.84%
2024-02-14 0 4.790 4.710 4.800 4.690 4.800 268,000 1,261,700 4.7078 4.747 4.668 4.757 4.648 4.757 270,440 4.6654 0.21%
2024-02-09 0 4.780 4.700 4.800 4.710 4.780 72,000 343,340 4.7686 4.737 4.658 4.757 4.668 4.737 72,655 4.7256 -0.42%
2024-02-08 0 4.800 4.740 4.810 4.660 4.850 348,000 1,652,120 4.7475 4.757 4.697 4.767 4.618 4.806 351,168 4.7046 -1.23%
2024-02-07 0 4.860 4.770 4.860 4.760 4.900 264,000 1,269,860 4.8101 4.816 4.727 4.816 4.717 4.856 266,403 4.7667 -0.82%
2024-02-06 0 4.900 4.810 4.900 4.820 4.920 336,000 1,631,140 4.8546 4.856 4.767 4.856 4.777 4.876 339,059 4.8108 0.00%
2024-02-05 0 4.900 4.860 4.950 4.790 4.920 570,000 2,781,960 4.8806 4.856 4.816 4.905 4.747 4.876 575,189 4.8366 0.00%
2024-02-02 0 4.900 4.820 4.900 4.790 5.090 488,000 2,405,080 4.9284 4.856 4.777 4.856 4.747 5.044 492,442 4.8840 -2.58%
2024-02-01 0 5.030 5.030 5.150 5.000 5.720 814,000 4,342,800 5.3351 4.985 4.985 5.104 4.955 5.668 821,410 5.2870 -14.60%
2024-01-31 0 5.890 5.500 5.890 5.260 5.950 2,684,000 14,807,940 5.5171 5.837 5.450 5.837 5.213 5.896 2,708,432 5.4673 7.29%
2024-01-30 0 5.490 5.240 5.490 5.170 5.490 970,000 5,115,100 5.2733 5.440 5.193 5.440 5.123 5.440 978,830 5.2257 4.57%
2024-01-29 0 5.250 5.100 5.250 5.110 5.250 858,000 4,424,120 5.1563 5.203 5.054 5.203 5.064 5.203 865,810 5.1098 0.19%
2024-01-26 0 5.240 5.110 5.240 5.100 5.240 1,370,000 7,079,520 5.1675 5.193 5.064 5.193 5.054 5.193 1,382,471 5.1209 0.96%
2024-01-25 0 5.190 5.100 5.190 5.020 5.250 4,714,000 24,481,360 5.1933 5.143 5.054 5.143 4.975 5.203 4,756,910 5.1465 -0.38%
2024-01-24 0 5.210 5.210 5.220 5.190 5.270 688,000 3,597,420 5.2288 5.163 5.163 5.173 5.143 5.222 694,263 5.1816 0.39%
2024-01-23 0 5.190 5.190 5.200 4.970 5.190 694,000 3,531,780 5.0890 5.143 5.143 5.153 4.925 5.143 700,317 5.0431 3.80%
2024-01-22 0 5.000 4.870 5.000 4.860 5.000 588,000 2,889,500 4.9141 4.955 4.826 4.955 4.816 4.955 593,352 4.8698 0.40%
2024-01-19 0 4.980 4.830 4.980 4.790 5.000 886,000 4,323,920 4.8803 4.935 4.786 4.935 4.747 4.955 894,065 4.8362 -0.40%
2024-01-18 0 5.000 4.920 5.000 4.920 5.040 744,000 3,689,840 4.9595 4.955 4.876 4.955 4.876 4.995 750,772 4.9147 0.00%
2024-01-17 0 5.000 4.920 5.000 4.820 5.000 692,000 3,405,260 4.9209 4.955 4.876 4.955 4.777 4.955 698,299 4.8765 -0.99%
2024-01-16 0 5.050 4.990 5.050 4.970 5.470 1,610,000 8,420,160 5.2299 5.004 4.945 5.004 4.925 5.421 1,624,655 5.1827 0.80%
2024-01-15 0 5.010 4.890 5.010 4.740 5.010 762,000 3,684,040 4.8347 4.965 4.846 4.965 4.697 4.965 768,936 4.7911 5.25%
2024-01-12 0 4.760 4.730 4.800 4.630 4.810 862,000 4,099,780 4.7561 4.717 4.687 4.757 4.588 4.767 869,847 4.7132 2.15%
2024-01-11 0 4.660 4.660 4.670 4.630 4.710 708,000 3,301,440 4.6631 4.618 4.618 4.628 4.588 4.668 714,445 4.6210 0.00%
2024-01-10 0 4.660 4.600 4.660 4.570 4.670 836,000 3,857,340 4.6140 4.618 4.559 4.618 4.529 4.628 843,610 4.5724 1.53%
2024-01-09 0 4.590 4.560 4.590 4.520 4.590 774,000 3,532,480 4.5639 4.549 4.519 4.549 4.479 4.549 781,046 4.5228 0.44%
2024-01-08 0 4.570 4.520 4.580 4.490 4.630 730,000 3,319,340 4.5470 4.529 4.479 4.539 4.449 4.588 736,645 4.5060 0.22%
2024-01-05 0 4.560 4.520 4.560 4.530 4.620 584,000 2,665,060 4.5635 4.519 4.479 4.519 4.489 4.578 589,316 4.5223 -1.08%
2024-01-04 0 4.610 4.540 4.610 4.550 4.650 464,000 2,135,740 4.6029 4.568 4.499 4.568 4.509 4.608 468,224 4.5614 -0.43%
2024-01-03 0 4.630 4.570 4.630 4.550 4.630 496,000 2,275,700 4.5881 4.588 4.529 4.588 4.509 4.588 500,515 4.5467 0.22%
2024-01-02 0 4.620 4.560 4.620 4.530 4.730 744,000 3,413,720 4.5883 4.578 4.519 4.578 4.489 4.687 750,772 4.5469 0.00%
2023-12-29 0 4.620 4.550 4.620 4.560 4.700 460,000 2,131,720 4.6342 4.578 4.509 4.578 4.519 4.658 464,187 4.5924 0.43%
2023-12-28 0 4.600 4.550 4.600 4.460 4.600 618,000 2,794,160 4.5213 4.559 4.509 4.559 4.420 4.559 623,625 4.4805 2.00%
2023-12-27 0 4.510 4.430 4.510 4.450 4.570 822,000 3,691,820 4.4913 4.469 4.390 4.469 4.410 4.529 829,482 4.4508 -1.10%
2023-12-22 0 4.560 4.480 4.560 4.450 4.600 596,000 2,693,280 4.5189 4.519 4.440 4.519 4.410 4.559 601,425 4.4782 -0.65%
2023-12-21 0 4.590 4.490 4.590 4.500 4.600 730,000 3,322,260 4.5510 4.549 4.449 4.549 4.459 4.559 736,645 4.5100 0.22%
2023-12-20 0 4.580 4.540 4.580 4.510 4.640 484,000 2,211,600 4.5694 4.539 4.499 4.539 4.469 4.598 488,406 4.5282 0.00%
2023-12-19 0 4.580 4.520 4.630 4.540 4.600 328,000 1,498,580 4.5688 4.539 4.479 4.588 4.499 4.559 330,986 4.5276 0.22%
2023-12-18 0 4.570 4.570 4.590 4.570 4.850 1,040,000 4,854,840 4.6681 4.529 4.529 4.549 4.529 4.806 1,049,467 4.6260 -4.59%
2023-12-15 0 4.790 4.660 4.800 4.630 4.800 842,000 3,975,480 4.7215 4.747 4.618 4.757 4.588 4.757 849,664 4.6789 1.05%
2023-12-14 0 4.740 4.670 4.740 4.700 4.770 634,000 3,002,560 4.7359 4.697 4.628 4.697 4.658 4.727 639,771 4.6932 0.21%
2023-12-13 0 4.730 4.660 4.690 4.590 4.730 630,000 2,934,200 4.6575 4.687 4.618 4.648 4.549 4.687 635,735 4.6154 0.85%
2023-12-12 0 4.690 4.610 4.690 4.520 4.690 510,000 2,337,940 4.5842 4.648 4.568 4.648 4.479 4.648 514,642 4.5428 0.86%
2023-12-11 0 4.650 4.530 4.650 4.470 4.650 848,000 3,858,340 4.5499 4.608 4.489 4.608 4.430 4.608 855,719 4.5089 1.09%
2023-12-08 0 4.600 4.480 4.600 4.460 4.600 1,032,000 4,657,600 4.5132 4.559 4.440 4.559 4.420 4.559 1,041,394 4.4725 1.32%
2023-12-07 0 4.540 4.540 4.550 4.460 4.600 1,126,000 5,094,940 4.5248 4.499 4.499 4.509 4.420 4.559 1,136,250 4.4840 -1.09%
2023-12-06 0 4.590 4.590 4.750 4.470 4.730 688,000 3,141,720 4.5665 4.549 4.549 4.707 4.430 4.687 694,263 4.5253 0.88%
2023-12-05 0 4.550 4.480 4.550 4.430 4.590 746,000 3,360,640 4.5049 4.509 4.440 4.509 4.390 4.549 752,791 4.4642 0.22%
2023-12-04 0 4.540 4.490 4.550 4.500 4.600 692,000 3,150,160 4.5523 4.499 4.449 4.509 4.459 4.559 698,299 4.5112 -1.30%
2023-12-01 0 4.600 4.520 4.600 4.540 4.640 506,000 2,322,940 4.5908 4.559 4.479 4.559 4.499 4.598 510,606 4.5494 -0.86%
2023-11-30 0 4.640 4.620 4.650 4.600 4.730 1,204,000 5,594,620 4.6467 4.598 4.578 4.608 4.559 4.687 1,214,960 4.6048 -2.32%
2023-11-29 0 4.750 4.700 4.750 4.690 4.750 406,000 1,916,200 4.7197 4.707 4.658 4.707 4.648 4.707 409,696 4.6771 0.00%
2023-11-28 0 4.750 4.700 4.750 4.650 4.750 874,000 4,133,140 4.7290 4.707 4.658 4.707 4.608 4.707 881,956 4.6863 0.00%
2023-11-27 0 4.750 4.700 4.760 4.690 4.820 1,414,000 6,729,240 4.7590 4.707 4.658 4.717 4.648 4.777 1,426,871 4.7161 -1.66%
2023-11-24 0 4.830 4.780 4.840 4.750 4.890 528,000 2,557,420 4.8436 4.786 4.737 4.796 4.707 4.846 532,806 4.7999 -1.43%
2023-11-23 0 4.900 4.850 4.900 4.850 4.920 442,000 2,163,820 4.8955 4.856 4.806 4.856 4.806 4.876 446,023 4.8514 0.62%
2023-11-22 0 4.870 4.830 4.910 4.840 4.920 1,138,000 5,559,520 4.8853 4.826 4.786 4.866 4.796 4.876 1,148,359 4.8413 0.00%
2023-11-21 0 4.870 4.870 4.940 4.780 4.970 1,710,000 8,378,440 4.8997 4.826 4.826 4.895 4.737 4.925 1,725,566 4.8555 0.00%
2023-11-20 0 4.870 4.790 4.880 4.710 4.900 796,000 3,819,420 4.7983 4.826 4.747 4.836 4.668 4.856 803,246 4.7550 0.00%
2023-11-17 0 4.870 4.820 4.870 4.820 4.900 504,000 2,441,760 4.8448 4.826 4.777 4.826 4.777 4.856 508,588 4.8011 0.00%
2023-11-16 0 4.870 4.820 4.870 4.770 4.910 724,000 3,512,460 4.8515 4.826 4.777 4.826 4.727 4.866 730,590 4.8077 0.00%
2023-11-15 0 4.870 4.870 4.920 4.870 4.970 546,000 2,684,880 4.9174 4.826 4.826 4.876 4.826 4.925 550,970 4.8730 -1.02%
2023-11-14 0 4.920 4.870 4.920 4.880 4.940 392,000 1,925,540 4.9121 4.876 4.826 4.876 4.836 4.895 395,568 4.8678 0.00%
2023-11-13 0 4.920 4.910 4.920 4.900 4.940 646,000 3,181,140 4.9244 4.876 4.866 4.876 4.856 4.895 651,880 4.8799 -0.40%
2023-11-10 0 4.940 4.900 4.940 4.890 4.960 1,432,000 7,126,160 4.9764 4.895 4.856 4.895 4.846 4.915 1,445,035 4.9315 0.00%
2023-11-09 0 4.940 4.940 4.950 4.890 4.960 424,000 2,090,580 4.9306 4.895 4.895 4.905 4.846 4.915 427,860 4.8861 0.00%
2023-11-08 0 4.940 4.940 4.980 4.920 4.980 326,000 1,614,740 4.9532 4.895 4.895 4.935 4.876 4.935 328,967 4.9085 -0.20%
2023-11-07 0 4.950 4.940 4.950 4.920 4.980 408,000 2,018,160 4.9465 4.905 4.895 4.905 4.876 4.935 411,714 4.9019 0.41%
2023-11-06 0 4.930 4.930 4.960 4.870 4.990 620,000 3,058,240 4.9326 4.886 4.886 4.915 4.826 4.945 625,644 4.8881 -0.80%
2023-11-03 0 4.970 4.900 4.970 4.900 5.000 398,000 1,969,640 4.9488 4.925 4.856 4.925 4.856 4.955 401,623 4.9042 0.00%
2023-11-02 0 4.970 4.970 4.980 4.950 5.010 434,000 2,160,740 4.9787 4.925 4.925 4.935 4.905 4.965 437,951 4.9338 -0.20%
2023-11-01 0 4.980 4.980 5.000 4.950 5.000 536,000 2,669,960 4.9813 4.935 4.935 4.955 4.905 4.955 540,879 4.9363 0.00%
2023-10-31 0 4.980 4.950 4.980 4.960 4.990 326,000 1,622,660 4.9775 4.935 4.905 4.935 4.915 4.945 328,967 4.9326 0.00%
2023-10-30 0 4.980 4.980 4.990 4.950 5.020 450,000 2,244,260 4.9872 4.935 4.935 4.945 4.905 4.975 454,096 4.9423 -0.40%
2023-10-27 0 5.000 4.950 5.000 4.940 5.030 484,000 2,410,380 4.9801 4.955 4.905 4.955 4.895 4.985 488,406 4.9352 0.20%
2023-10-26 0 4.990 4.960 4.990 4.950 5.000 340,000 1,690,320 4.9715 4.945 4.915 4.945 4.905 4.955 343,095 4.9267 0.20%
2023-10-25 0 4.980 4.930 4.980 4.930 5.000 454,000 2,258,620 4.9749 4.935 4.886 4.935 4.886 4.955 458,133 4.9301 0.00%
2023-10-24 0 4.980 4.940 4.980 4.950 5.000 340,000 1,694,460 4.9837 4.935 4.895 4.935 4.905 4.955 343,095 4.9387 0.00%
2023-10-20 0 4.980 4.940 4.980 4.910 4.990 616,000 3,052,060 4.9546 4.935 4.895 4.935 4.866 4.945 621,607 4.9099 0.61%
2023-10-19 0 4.950 4.940 4.990 4.920 5.020 396,000 1,966,180 4.9651 4.905 4.895 4.945 4.876 4.975 399,605 4.9203 -0.80%
2023-10-18 0 4.990 4.950 4.990 4.950 5.010 600,000 2,987,460 4.9791 4.945 4.905 4.945 4.905 4.965 605,462 4.9342 -0.20%
2023-10-17 0 5.000 4.960 5.000 4.960 5.010 570,000 2,841,520 4.9851 4.955 4.915 4.955 4.915 4.965 575,189 4.9402 0.00%
2023-10-16 0 5.000 4.950 5.000 4.940 5.000 408,000 2,028,140 4.9709 4.955 4.905 4.955 4.895 4.955 411,714 4.9261 0.20%
2023-10-13 0 4.990 4.950 4.990 4.960 5.000 612,000 3,047,580 4.9797 4.945 4.905 4.945 4.915 4.955 617,571 4.9348 -0.20%
2023-10-12 0 5.000 4.950 5.000 4.960 5.000 448,000 2,234,700 4.9882 4.955 4.905 4.955 4.915 4.955 452,078 4.9432 0.20%
2023-10-11 0 4.990 4.950 4.990 4.960 4.990 620,000 3,090,580 4.9848 4.945 4.905 4.945 4.915 4.945 625,644 4.9398 0.60%
2023-10-10 0 4.960 4.900 4.960 4.920 4.990 546,000 2,707,860 4.9595 4.915 4.856 4.915 4.876 4.945 550,970 4.9147 -0.10%
2023-10-09 0 5.000 4.970 5.000 4.960 5.030 56,000 279,760 4.9957 4.920 4.891 4.920 4.881 4.950 56,908 4.9160 0.00%
2023-10-06 0 5.000 4.950 5.000 4.950 5.020 456,000 2,276,840 4.9931 4.920 4.871 4.920 4.871 4.940 463,395 4.9134 0.00%
2023-10-05 0 5.000 4.990 5.030 5.000 5.050 548,000 2,748,180 5.0149 4.920 4.910 4.950 4.920 4.969 556,887 4.9349 0.00%
2023-10-04 0 5.000 5.000 5.050 4.970 5.030 916,000 4,561,860 4.9802 4.920 4.920 4.969 4.891 4.950 930,854 4.9007 0.00%
2023-10-03 0 5.000 4.960 5.000 4.940 5.000 442,000 2,196,500 4.9695 4.920 4.881 4.920 4.861 4.920 449,168 4.8902 0.00%
2023-09-29 0 5.000 4.960 5.000 4.950 5.000 520,000 2,590,940 4.9826 4.920 4.881 4.920 4.871 4.920 528,432 4.9031 0.00%
2023-09-28 0 5.000 4.960 5.000 4.940 5.000 398,000 1,979,500 4.9736 4.920 4.881 4.920 4.861 4.920 404,454 4.8943 0.00%
2023-09-27 0 5.000 4.960 5.000 4.950 5.010 502,000 2,504,740 4.9895 4.920 4.881 4.920 4.871 4.930 510,141 4.9099 -0.60%
2023-09-26 0 5.030 5.010 5.040 5.010 5.120 370,000 1,871,420 5.0579 4.950 4.930 4.960 4.930 5.038 376,000 4.9772 0.00%
2023-09-25 0 5.030 5.010 5.040 4.960 5.060 712,000 3,558,480 4.9979 4.950 4.930 4.960 4.881 4.979 723,546 4.9181 0.60%
2023-09-22 0 5.000 4.960 5.000 4.950 5.000 632,000 3,147,860 4.9808 4.920 4.881 4.920 4.871 4.920 642,249 4.9013 0.00%
2023-09-21 0 5.000 4.960 5.000 4.940 5.020 416,000 2,072,380 4.9817 4.920 4.881 4.920 4.861 4.940 422,746 4.9022 0.00%
2023-09-20 0 5.000 5.000 5.040 4.930 5.020 1,152,000 5,728,520 4.9727 4.920 4.920 4.960 4.851 4.940 1,170,681 4.8933 0.00%
2023-09-19 0 5.000 4.960 5.000 4.960 5.020 430,000 2,142,440 4.9824 4.920 4.881 4.920 4.881 4.940 436,973 4.9029 0.00%
2023-09-18 0 5.000 4.960 5.000 4.960 5.000 408,000 2,035,400 4.9887 4.920 4.881 4.920 4.881 4.920 414,616 4.9091 0.00%
2023-09-15 0 5.000 4.950 5.000 4.950 5.030 428,000 2,136,460 4.9917 4.920 4.871 4.920 4.871 4.950 434,941 4.9121 0.00%
2023-09-14 0 5.000 4.940 5.010 4.910 5.010 838,000 4,147,740 4.9496 4.920 4.861 4.930 4.832 4.930 851,589 4.8706 0.00%
2023-09-13 0 5.000 4.940 4.950 4.940 5.050 366,000 1,826,000 4.9891 4.920 4.861 4.871 4.861 4.969 371,935 4.9095 -0.20%
2023-09-12 0 5.010 4.990 5.030 4.970 5.140 542,000 2,724,500 5.0268 4.930 4.910 4.950 4.891 5.058 550,789 4.9465 0.20%
2023-09-11 0 5.000 4.940 5.000 4.920 5.060 594,000 2,962,360 4.9871 4.920 4.861 4.920 4.841 4.979 603,632 4.9076 -0.20%
2023-09-07 0 5.010 4.920 5.030 4.940 5.070 348,000 1,739,600 4.9989 4.930 4.841 4.950 4.861 4.989 353,643 4.9191 0.00%
2023-09-06 0 5.010 5.000 5.010 4.900 5.050 1,578,000 7,930,980 5.0260 4.930 4.920 4.930 4.822 4.969 1,603,589 4.9458 -0.20%
2023-09-05 0 5.020 5.020 5.030 4.820 5.020 624,000 3,077,080 4.9312 4.940 4.940 4.950 4.743 4.940 634,119 4.8525 0.40%
2023-09-04 0 5.000 4.930 5.030 4.930 5.070 588,000 2,939,560 4.9993 4.920 4.851 4.950 4.851 4.989 597,535 4.9195 -0.99%
2023-08-31 0 5.050 5.000 5.050 5.000 5.080 900,000 4,533,520 5.0372 4.969 4.920 4.969 4.920 4.999 914,595 4.9569 0.40%
2023-08-30 0 5.030 5.010 5.130 4.960 5.060 1,050,000 5,273,760 5.0226 4.950 4.930 5.048 4.881 4.979 1,067,027 4.9425 0.20%
2023-08-29 0 5.020 4.980 5.070 4.930 5.100 1,120,000 5,615,520 5.0139 4.940 4.901 4.989 4.851 5.019 1,138,162 4.9338 0.20%
2023-08-28 0 5.010 5.010 5.040 5.000 5.130 1,204,000 6,091,040 5.0590 4.930 4.930 4.960 4.920 5.048 1,223,524 4.9783 0.20%
2023-08-25 0 5.000 4.970 5.050 4.960 5.060 488,000 2,450,180 5.0209 4.920 4.891 4.969 4.881 4.979 495,914 4.9407 0.00%
2023-08-24 0 5.000 4.950 5.010 4.920 5.030 554,000 2,759,060 4.9803 4.920 4.871 4.930 4.841 4.950 562,984 4.9008 0.81%
2023-08-23 0 4.960 4.960 5.000 4.950 5.030 396,000 1,979,840 4.9996 4.881 4.881 4.920 4.871 4.950 402,422 4.9198 -1.20%
2023-08-22 0 5.020 5.020 5.030 4.980 5.050 350,000 1,759,540 5.0273 4.940 4.940 4.950 4.901 4.969 355,676 4.9470 0.00%
2023-08-21 0 5.020 4.990 5.030 4.960 5.100 770,000 3,866,740 5.0217 4.940 4.910 4.950 4.881 5.019 782,487 4.9416 -0.59%
2023-08-18 0 5.050 5.030 5.050 4.980 5.080 1,130,000 5,674,020 5.0213 4.969 4.950 4.969 4.901 4.999 1,148,324 4.9411 0.00%
2023-08-17 0 5.050 5.020 5.130 5.000 5.150 986,000 4,972,840 5.0434 4.969 4.940 5.048 4.920 5.068 1,001,989 4.9630 -1.56%
2023-08-16 0 5.130 5.120 5.130 5.100 5.180 580,000 2,976,580 5.1320 5.048 5.038 5.048 5.019 5.097 589,405 5.0501 -0.39%
2023-08-15 0 5.150 5.070 5.150 5.000 5.180 3,266,000 16,399,360 5.0212 5.068 4.989 5.068 4.920 5.097 3,318,962 4.9411 2.79%
2023-08-14 0 5.010 5.010 5.050 5.000 5.050 576,000 2,894,440 5.0251 4.930 4.930 4.969 4.920 4.969 585,341 4.9449 0.00%
2023-08-11 0 5.010 5.010 5.120 4.920 5.060 346,000 1,725,900 4.9882 4.930 4.930 5.038 4.841 4.979 351,611 4.9086 0.20%
2023-08-10 0 5.000 5.000 5.030 4.950 5.040 460,000 2,298,300 4.9963 4.920 4.920 4.950 4.871 4.960 467,459 4.9166 0.00%
2023-08-09 0 5.000 4.940 5.000 4.820 5.090 640,000 3,180,200 4.9691 4.920 4.861 4.920 4.743 5.009 650,378 4.8898 0.00%
2023-08-08 0 5.000 4.950 5.000 4.800 5.150 484,000 2,403,040 4.9650 4.920 4.871 4.920 4.723 5.068 491,849 4.8857 -0.99%
2023-08-07 0 5.050 5.000 5.050 4.980 5.120 406,000 2,036,840 5.0168 4.969 4.920 4.969 4.901 5.038 412,584 4.9368 -0.20%
2023-08-04 0 5.060 5.020 5.060 5.000 5.180 888,000 4,471,620 5.0356 4.979 4.940 4.979 4.920 5.097 902,400 4.9553 0.00%
2023-08-03 0 5.060 5.020 5.060 4.990 5.200 454,000 2,295,520 5.0562 4.979 4.940 4.979 4.910 5.117 461,362 4.9755 -2.69%
2023-08-02 0 5.200 5.200 5.390 5.020 5.500 566,000 2,889,440 5.1050 5.117 5.117 5.304 4.940 5.412 575,178 5.0236 -3.35%
2023-08-01 0 5.380 5.230 5.390 5.000 5.660 2,966,000 16,068,352 5.4175 5.294 5.147 5.304 4.920 5.570 3,014,097 5.3311 10.70%
2023-07-31 0 4.860 4.860 4.920 4.430 4.920 1,610,000 7,492,400 4.6537 4.782 4.782 4.841 4.359 4.841 1,636,108 4.5794 8.97%
2023-07-28 0 4.460 4.440 4.530 4.390 4.530 712,000 3,180,680 4.4672 4.389 4.369 4.458 4.320 4.458 723,546 4.3960 0.00%
2023-07-27 0 4.460 4.400 4.510 4.400 4.590 578,000 2,581,380 4.4661 4.389 4.330 4.438 4.330 4.517 587,373 4.3948 0.22%
2023-07-26 0 4.450 4.450 4.460 4.390 4.530 528,000 2,362,120 4.4737 4.379 4.379 4.389 4.320 4.458 536,562 4.4023 -1.55%
2023-07-25 0 4.520 4.480 4.580 4.480 4.590 602,000 2,722,220 4.5220 4.448 4.409 4.507 4.409 4.517 611,762 4.4498 -1.31%
2023-07-24 0 4.580 4.530 4.590 4.530 4.700 630,000 2,879,220 4.5702 4.507 4.458 4.517 4.458 4.625 640,216 4.4973 -1.93%
2023-07-21 0 4.670 4.670 4.760 4.500 4.750 532,000 2,420,980 4.5507 4.595 4.595 4.684 4.428 4.674 540,627 4.4781 0.65%
2023-07-20 0 4.640 4.640 4.830 4.640 4.830 546,000 2,581,420 4.7279 4.566 4.566 4.753 4.566 4.753 554,854 4.6524 -3.93%
2023-07-19 0 4.830 4.770 4.900 4.710 5.080 726,000 3,541,560 4.8782 4.753 4.694 4.822 4.635 4.999 737,773 4.8003 0.42%
2023-07-18 0 4.810 4.810 4.850 4.620 4.850 1,920,000 8,796,020 4.5813 4.733 4.733 4.773 4.546 4.773 1,951,135 4.5082 5.48%
2023-07-14 0 4.560 4.460 4.560 4.430 4.560 1,760,000 7,846,420 4.4582 4.487 4.389 4.487 4.359 4.487 1,788,541 4.3871 0.88%
2023-07-13 0 4.520 4.480 4.520 4.420 4.690 768,000 3,438,020 4.4766 4.448 4.409 4.448 4.349 4.615 780,454 4.4052 -0.44%
2023-07-12 0 4.540 4.420 4.540 4.410 4.620 232,000 1,048,440 4.5191 4.468 4.349 4.468 4.340 4.546 235,762 4.4470 2.71%
2023-07-11 0 4.420 4.400 4.490 4.420 4.700 570,000 2,562,340 4.4953 4.349 4.330 4.418 4.349 4.625 579,243 4.4236 -7.14%
2023-07-10 0 4.760 4.760 4.770 4.400 4.800 776,000 3,506,640 4.5189 4.684 4.684 4.694 4.330 4.723 788,584 4.4468 2.59%
2023-07-07 0 4.640 4.600 4.640 4.590 4.700 440,000 2,038,540 4.6330 4.566 4.527 4.566 4.517 4.625 447,135 4.5591 -2.73%
2023-07-06 0 4.770 4.730 4.770 4.660 4.790 546,000 2,568,480 4.7042 4.694 4.655 4.694 4.586 4.714 554,854 4.6291 -1.45%
2023-07-05 0 4.840 4.760 4.850 4.730 4.890 430,000 2,063,480 4.7988 4.763 4.684 4.773 4.655 4.812 436,973 4.7222 -0.21%
2023-07-04 0 4.850 4.800 4.850 4.750 4.860 504,000 2,426,040 4.8136 4.773 4.723 4.773 4.674 4.782 512,173 4.7368 1.25%
2023-07-03 0 4.790 4.790 4.840 4.740 4.880 708,000 3,417,580 4.8271 4.714 4.714 4.763 4.664 4.802 719,481 4.7501 -1.84%
2023-06-30 0 4.880 4.880 5.050 4.790 5.050 510,000 2,504,940 4.9116 4.802 4.802 4.969 4.714 4.969 518,270 4.8333 1.88%
2023-06-29 0 4.790 4.780 4.840 4.780 4.990 550,000 2,659,380 4.8352 4.714 4.704 4.763 4.704 4.910 558,919 4.7581 -3.04%
2023-06-28 0 4.940 4.880 4.940 4.750 5.000 572,000 2,779,340 4.8590 4.861 4.802 4.861 4.674 4.920 581,276 4.7814 0.20%
2023-06-27 0 4.930 4.750 4.930 4.790 5.240 610,000 3,093,180 5.0708 4.851 4.674 4.851 4.714 5.156 619,892 4.9899 -5.37%
2023-06-26 0 5.210 5.180 5.210 5.140 5.320 374,000 1,951,860 5.2189 5.127 5.097 5.127 5.058 5.235 380,065 5.1356 -1.70%
2023-06-23 0 5.300 5.180 5.340 5.150 5.550 398,000 2,093,220 5.2593 5.215 5.097 5.255 5.068 5.461 404,454 5.1754 -4.16%
2023-06-21 0 5.530 5.450 5.510 5.470 5.590 408,000 2,257,060 5.5320 5.442 5.363 5.422 5.383 5.501 414,616 5.4437 -1.25%
2023-06-20 0 5.600 5.600 5.620 5.350 5.900 902,000 5,005,220 5.5490 5.511 5.511 5.530 5.265 5.806 916,627 5.4605 0.00%
2023-06-19 0 5.600 5.510 5.570 5.050 5.690 820,000 4,416,080 5.3855 5.511 5.422 5.481 4.969 5.599 833,297 5.2995 10.24%
2023-06-16 0 5.080 5.080 5.120 4.750 5.190 714,000 3,508,680 4.9141 4.999 4.999 5.038 4.674 5.107 725,578 4.8357 6.28%
2023-06-15 0 4.780 4.770 4.820 4.710 4.830 510,000 2,430,960 4.7666 4.704 4.694 4.743 4.635 4.753 518,270 4.6905 0.84%
2023-06-14 0 4.740 4.710 4.740 4.660 4.760 528,000 2,491,600 4.7189 4.664 4.635 4.664 4.586 4.684 536,562 4.6436 0.85%
2023-06-13 0 4.700 4.700 4.760 4.630 4.760 426,000 2,002,840 4.7015 4.625 4.625 4.684 4.556 4.684 432,908 4.6265 1.08%
2023-06-12 0 4.650 4.650 4.730 4.640 4.740 512,000 2,404,940 4.6971 4.576 4.576 4.655 4.566 4.664 520,303 4.6222 -1.27%
2023-06-09 0 4.740 4.700 4.740 4.660 4.750 454,000 2,143,180 4.7207 4.635 4.596 4.635 4.557 4.645 464,301 4.6159 0.85%
2023-06-08 0 4.700 4.690 4.740 4.670 4.740 404,000 1,899,720 4.7023 4.596 4.586 4.635 4.566 4.635 413,166 4.5980 0.00%
2023-06-07 0 4.700 4.700 4.710 4.680 4.750 416,000 1,957,760 4.7062 4.596 4.596 4.606 4.576 4.645 425,439 4.6017 -0.84%
2023-06-06 0 4.740 4.680 4.830 4.670 4.800 412,000 1,943,600 4.7175 4.635 4.576 4.723 4.566 4.694 421,348 4.6128 0.21%
2023-06-05 0 4.730 4.680 4.730 4.690 4.880 386,000 1,829,680 4.7401 4.625 4.576 4.625 4.586 4.772 394,758 4.6349 -0.21%
2023-06-02 0 4.740 4.680 4.740 4.690 4.750 584,000 2,753,160 4.7143 4.635 4.576 4.635 4.586 4.645 597,250 4.6097 -0.21%
2023-06-01 0 4.750 4.680 4.750 4.650 4.750 704,000 3,307,660 4.6984 4.645 4.576 4.645 4.547 4.645 719,973 4.5941 0.64%
2023-05-31 0 4.720 4.690 4.720 4.630 4.790 352,000 1,655,940 4.7044 4.615 4.586 4.615 4.527 4.684 359,987 4.6000 0.64%
2023-05-30 0 4.690 4.680 4.770 4.690 4.810 388,000 1,828,840 4.7135 4.586 4.576 4.664 4.586 4.703 396,803 4.6089 -1.68%
2023-05-29 0 4.770 4.670 4.780 4.680 4.780 512,000 2,411,080 4.7091 4.664 4.566 4.674 4.576 4.674 523,617 4.6047 0.42%
2023-05-25 0 4.750 4.750 4.800 4.690 4.750 500,000 2,355,420 4.7108 4.645 4.645 4.694 4.586 4.645 511,344 4.6063 0.21%
2023-05-24 0 4.740 4.710 4.760 4.700 4.770 294,000 1,390,320 4.7290 4.635 4.606 4.654 4.596 4.664 300,671 4.6241 0.42%
2023-05-23 0 4.720 4.770 4.780 4.700 4.900 748,000 3,610,480 4.8268 4.615 4.664 4.674 4.596 4.791 764,971 4.7198 -0.84%
2023-05-22 0 4.760 4.690 4.760 4.670 4.760 414,000 1,946,160 4.7009 4.654 4.586 4.654 4.566 4.654 423,393 4.5966 1.93%
2023-05-19 0 4.670 4.670 4.720 4.670 4.750 430,000 2,025,180 4.7097 4.566 4.566 4.615 4.566 4.645 439,756 4.6052 -2.10%
2023-05-18 0 4.770 4.690 4.770 4.690 4.820 480,000 2,286,100 4.7627 4.664 4.586 4.664 4.586 4.713 490,891 4.6570 0.85%
2023-05-17 0 4.730 4.730 4.780 4.710 4.800 268,000 1,277,560 4.7670 4.625 4.625 4.674 4.606 4.694 274,081 4.6613 -0.42%
2023-05-16 0 4.750 4.750 4.850 4.750 4.880 2,168,000 10,551,980 4.8671 4.645 4.645 4.742 4.645 4.772 2,217,190 4.7592 -1.45%
2023-05-15 0 4.820 4.820 4.870 4.750 4.930 1,188,000 5,786,740 4.8710 4.713 4.713 4.762 4.645 4.821 1,214,954 4.7629 0.42%
2023-05-12 0 4.800 4.700 4.770 4.600 4.800 470,000 2,214,960 4.7127 4.694 4.596 4.664 4.498 4.694 480,664 4.6081 3.90%
2023-05-11 0 4.620 4.580 4.620 4.540 4.640 1,488,000 6,863,380 4.6125 4.518 4.478 4.518 4.439 4.537 1,521,761 4.5102 -1.28%
2023-05-10 0 4.680 4.680 4.790 4.670 4.790 490,000 2,317,280 4.7291 4.576 4.576 4.684 4.566 4.684 501,118 4.6242 -1.27%
2023-05-09 0 4.740 4.710 4.740 4.690 4.800 470,000 2,227,300 4.7389 4.635 4.606 4.635 4.586 4.694 480,664 4.6338 -1.25%
2023-05-08 0 4.800 4.750 4.820 4.730 4.840 374,000 1,795,440 4.8006 4.694 4.645 4.713 4.625 4.733 382,486 4.6941 0.00%
2023-05-05 0 4.800 4.730 4.800 4.680 4.850 836,000 3,982,220 4.7634 4.694 4.625 4.694 4.576 4.742 854,968 4.6577 0.42%
2023-05-04 0 4.780 4.720 4.820 4.600 4.890 800,000 3,781,360 4.7267 4.674 4.615 4.713 4.498 4.782 818,151 4.6218 -1.44%
2023-05-03 0 4.850 4.840 4.940 4.840 5.050 840,000 4,151,820 4.9426 4.742 4.733 4.830 4.733 4.938 859,059 4.8330 -0.82%
2023-05-02 0 4.890 4.830 4.920 4.820 4.990 518,000 2,527,200 4.8788 4.782 4.723 4.811 4.713 4.879 529,753 4.7705 0.00%
2023-04-28 0 4.890 4.850 4.920 4.760 4.950 656,000 3,207,000 4.8887 4.782 4.742 4.811 4.654 4.840 670,884 4.7803 1.87%
2023-04-27 0 4.800 4.800 4.930 4.800 4.940 452,000 2,206,860 4.8824 4.694 4.694 4.821 4.694 4.830 462,255 4.7741 -1.03%
2023-04-26 0 4.850 4.850 4.900 4.790 5.040 466,000 2,299,380 4.9343 4.742 4.742 4.791 4.684 4.928 476,573 4.8248 0.21%
2023-04-25 0 4.840 4.840 4.920 4.790 4.990 566,000 2,754,200 4.8661 4.733 4.733 4.811 4.684 4.879 578,842 4.7581 -0.41%
2023-04-24 0 4.860 4.800 4.900 4.830 5.010 370,000 1,832,800 4.9535 4.752 4.694 4.791 4.723 4.899 378,395 4.8436 -2.41%
2023-04-21 0 4.980 4.980 5.040 4.960 5.200 552,000 2,795,140 5.0637 4.870 4.870 4.928 4.850 5.085 564,524 4.9513 -2.16%
2023-04-20 0 5.090 5.060 5.090 4.730 5.100 1,058,000 5,156,360 4.8737 4.977 4.948 4.977 4.625 4.987 1,082,005 4.7656 6.49%
2023-04-19 0 4.780 4.660 4.780 4.630 4.810 562,000 2,637,780 4.6936 4.674 4.557 4.674 4.527 4.703 574,751 4.5894 0.21%
2023-04-18 0 4.770 4.720 4.770 4.720 4.960 994,000 4,859,280 4.8886 4.664 4.615 4.664 4.615 4.850 1,016,553 4.7802 -1.24%
2023-04-17 0 4.830 4.660 4.840 4.440 4.900 1,086,000 5,045,860 4.6463 4.723 4.557 4.733 4.341 4.791 1,110,640 4.5432 -0.82%
2023-04-14 0 4.870 4.810 4.860 4.860 5.090 414,000 2,041,800 4.9319 4.762 4.703 4.752 4.752 4.977 423,393 4.8225 -2.60%
2023-04-13 0 5.000 4.990 5.020 4.630 5.070 518,000 2,554,960 4.9324 4.889 4.879 4.909 4.527 4.958 529,753 4.8229 5.04%
2023-04-12 0 4.760 4.760 4.850 4.690 5.000 518,000 2,498,920 4.8242 4.654 4.654 4.742 4.586 4.889 529,753 4.7171 -0.83%
2023-04-11 0 4.800 4.730 4.780 4.580 5.030 674,000 3,206,380 4.7572 4.694 4.625 4.674 4.478 4.918 689,292 4.6517 -4.76%
2023-04-06 0 5.040 4.900 5.040 4.900 5.100 294,000 1,473,340 5.0114 4.928 4.791 4.928 4.791 4.987 300,671 4.9002 -1.18%
2023-04-04 0 5.100 5.050 5.100 4.920 5.130 732,000 3,683,160 5.0316 4.987 4.938 4.987 4.811 5.016 748,608 4.9200 0.39%
2023-04-03 0 5.080 5.080 5.100 5.070 5.300 684,000 3,523,440 5.1512 4.967 4.967 4.987 4.958 5.182 699,519 5.0369 -3.61%
2023-03-31 0 5.270 5.260 5.340 5.230 5.390 998,000 5,309,660 5.3203 5.153 5.143 5.222 5.114 5.270 1,020,644 5.2023 -2.41%
2023-03-30 0 5.400 5.220 5.400 5.180 5.550 586,000 3,161,760 5.3955 5.280 5.104 5.280 5.065 5.427 599,296 5.2758 0.75%
2023-03-29 0 5.360 5.260 5.350 5.210 5.410 410,000 2,169,240 5.2908 5.241 5.143 5.231 5.094 5.290 419,302 5.1734 -0.19%
2023-03-28 0 5.370 5.330 5.370 5.250 5.470 378,000 2,028,700 5.3669 5.251 5.212 5.251 5.134 5.349 386,576 5.2479 -0.37%
2023-03-27 0 5.390 5.330 5.390 5.200 5.450 366,000 1,974,240 5.3941 5.270 5.212 5.270 5.085 5.329 374,304 5.2744 0.37%
2023-03-24 0 5.370 5.280 5.370 5.100 5.410 432,000 2,288,460 5.2974 5.251 5.163 5.251 4.987 5.290 441,802 5.1798 4.07%
2023-03-23 0 5.160 5.160 5.180 5.090 5.200 520,000 2,677,060 5.1482 5.046 5.046 5.065 4.977 5.085 531,798 5.0340 -0.96%
2023-03-22 0 5.210 5.200 5.240 4.800 5.590 972,000 5,090,180 5.2368 5.094 5.085 5.124 4.694 5.466 994,054 5.1206 -7.62%
2023-03-21 0 5.640 5.550 5.640 5.240 5.950 1,036,000 5,842,340 5.6393 5.515 5.427 5.515 5.124 5.818 1,059,506 5.5142 7.63%
2023-03-20 0 5.240 5.220 5.240 5.210 5.410 542,000 2,864,820 5.2856 5.124 5.104 5.124 5.094 5.290 554,297 5.1684 -2.06%
2023-03-17 0 5.350 5.220 5.350 5.270 5.580 514,000 2,787,200 5.4226 5.231 5.104 5.231 5.153 5.456 525,662 5.3023 -0.56%
2023-03-16 0 5.380 5.320 5.380 5.230 5.500 544,000 2,879,440 5.2931 5.261 5.202 5.261 5.114 5.378 556,343 5.1757 -3.41%
2023-03-15 0 5.570 5.460 5.590 5.320 5.720 472,000 2,604,360 5.5177 5.446 5.339 5.466 5.202 5.593 482,709 5.3953 -0.54%
2023-03-14 0 5.600 5.600 5.610 5.430 5.900 856,000 4,863,100 5.6812 5.476 5.476 5.486 5.310 5.769 875,422 5.5552 3.90%
2023-03-13 0 5.390 5.360 5.390 5.280 5.490 458,000 2,463,700 5.3793 5.270 5.241 5.270 5.163 5.368 468,392 5.2599 -1.82%
2023-03-10 0 5.490 5.330 5.490 5.260 5.650 930,000 5,049,080 5.4291 5.368 5.212 5.368 5.143 5.525 951,101 5.3087 -0.18%
2023-03-09 0 5.500 5.400 5.500 5.100 5.730 1,182,000 6,348,180 5.3707 5.378 5.280 5.378 4.987 5.603 1,208,818 5.2516 -1.79%
2023-03-08 0 5.600 5.500 5.600 5.510 5.940 888,000 5,051,020 5.6881 5.476 5.378 5.476 5.388 5.808 908,148 5.5619 -5.41%
2023-03-07 0 5.920 5.890 5.920 5.750 6.250 1,132,000 6,803,080 6.0098 5.789 5.759 5.789 5.622 6.111 1,157,684 5.8765 -4.36%
2023-03-06 0 6.190 6.030 6.190 5.800 6.220 1,796,000 10,826,300 6.0280 6.053 5.896 6.053 5.671 6.082 1,836,749 5.8943 5.27%
2023-03-03 0 5.880 5.830 5.880 5.380 5.880 1,594,200 9,027,274 5.6626 5.750 5.701 5.750 5.261 5.750 1,630,371 5.5369 9.70%
2023-03-02 0 5.360 5.340 5.390 5.210 5.570 588,000 3,137,200 5.3354 5.241 5.222 5.270 5.094 5.446 601,341 5.2170 -2.19%
2023-03-01 0 5.480 5.310 5.480 5.150 5.600 1,158,000 6,274,780 5.4186 5.358 5.192 5.358 5.036 5.476 1,184,274 5.2984 1.67%
2023-02-28 0 5.390 5.390 5.400 5.060 5.550 1,148,000 6,116,220 5.3277 5.270 5.270 5.280 4.948 5.427 1,174,047 5.2095 3.65%
2023-02-27 0 5.200 5.140 5.200 4.560 5.390 2,332,000 11,837,680 5.0762 5.085 5.026 5.085 4.459 5.270 2,384,911 4.9636 4.21%
2023-02-24 0 4.990 4.950 4.990 4.230 5.000 2,666,000 12,647,760 4.7441 4.879 4.840 4.879 4.136 4.889 2,726,489 4.6388 19.66%
2023-02-23 0 4.170 4.170 4.210 3.800 4.350 2,230,000 9,175,460 4.1146 4.077 4.077 4.117 3.716 4.253 2,280,596 4.0233 0.97%
2023-02-22 0 4.130 4.100 4.130 3.550 4.150 2,794,000 11,022,440 3.9450 4.038 4.009 4.038 3.471 4.058 2,857,393 3.8575 14.72%
2023-02-21 0 3.600 3.600 3.620 3.570 4.020 1,702,000 6,322,420 3.7147 3.520 3.520 3.540 3.491 3.931 1,740,617 3.6323 -11.11%
2023-02-20 0 4.050 4.050 4.090 3.910 4.180 2,826,000 11,477,320 4.0613 3.960 3.960 3.999 3.823 4.087 2,890,119 3.9712 3.85%
2023-02-17 0 3.900 3.880 3.900 3.370 3.970 2,430,674 8,965,507 3.6885 3.813 3.794 3.813 3.295 3.882 2,485,823 3.6067 17.12%
2023-02-16 0 3.330 3.330 3.370 3.100 3.390 926,000 2,984,400 3.2229 3.256 3.256 3.295 3.031 3.315 947,010 3.1514 6.05%
2023-02-15 0 3.140 3.130 3.140 3.100 3.170 652,000 2,038,360 3.1263 3.070 3.061 3.070 3.031 3.100 666,793 3.0570 0.64%
2023-02-14 0 3.120 3.110 3.160 3.060 3.160 838,000 2,617,040 3.1230 3.051 3.041 3.090 2.992 3.090 857,013 3.0537 0.00%
2023-02-13 0 3.120 3.030 3.120 2.730 3.120 2,160,000 6,302,000 2.9176 3.051 2.963 3.051 2.669 3.051 2,209,008 2.8529 8.33%
2023-02-10 0 2.880 2.880 2.900 2.810 2.960 1,120,000 3,206,300 2.8628 2.816 2.816 2.836 2.748 2.894 1,145,412 2.7993 2.13%
2023-02-09 0 2.820 2.760 2.820 2.670 2.830 850,000 2,321,260 2.7309 2.757 2.699 2.757 2.611 2.767 869,286 2.6703 4.44%
2023-02-08 0 2.700 2.660 2.700 2.550 2.710 700,000 1,849,080 2.6415 2.640 2.601 2.640 2.493 2.650 715,882 2.5829 0.00%
2023-02-07 0 2.700 2.670 2.720 2.660 2.780 768,000 2,104,520 2.7403 2.640 2.611 2.660 2.601 2.718 785,425 2.6795 -1.10%
2023-02-06 0 2.730 2.700 2.730 2.660 2.870 2,432,000 6,710,540 2.7593 2.669 2.640 2.669 2.601 2.806 2,487,180 2.6981 3.80%
2023-02-03 0 2.630 2.610 2.650 2.430 2.750 1,012,000 2,570,120 2.5396 2.572 2.552 2.591 2.376 2.689 1,034,961 2.4833 6.91%
2023-02-02 0 2.460 2.430 2.460 2.390 2.460 966,000 2,333,840 2.4160 2.405 2.376 2.405 2.337 2.405 987,918 2.3624 2.07%
2023-02-01 0 2.410 2.400 2.420 2.370 2.430 834,000 1,999,600 2.3976 2.357 2.347 2.366 2.317 2.376 852,923 2.3444 0.84%
2023-01-31 0 2.390 2.350 2.410 2.310 2.450 872,000 2,058,980 2.3612 2.337 2.298 2.357 2.259 2.396 891,785 2.3088 -0.42%
2023-01-30 0 2.400 2.370 2.400 2.340 2.540 1,060,000 2,596,900 2.4499 2.347 2.317 2.347 2.288 2.484 1,084,050 2.3956 0.84%
2023-01-27 0 2.380 2.310 2.380 2.260 2.400 1,192,000 2,737,660 2.2967 2.327 2.259 2.327 2.210 2.347 1,219,045 2.2457 4.39%
2023-01-26 0 2.280 2.270 2.290 2.210 2.300 786,000 1,783,440 2.2690 2.229 2.220 2.239 2.161 2.249 803,834 2.2187 0.00%
2023-01-20 0 2.280 2.260 2.280 2.220 2.280 916,000 2,062,040 2.2511 2.229 2.210 2.229 2.171 2.229 936,783 2.2012 0.88%
2023-01-19 0 2.260 2.200 2.260 2.130 2.260 1,032,000 2,289,960 2.2190 2.210 2.151 2.210 2.083 2.210 1,055,415 2.1697 2.73%
2023-01-18 0 2.200 2.200 2.220 2.120 2.210 904,000 1,941,660 2.1479 2.151 2.151 2.171 2.073 2.161 924,511 2.1002 1.38%
2023-01-17 0 2.170 2.120 2.170 2.100 2.170 1,246,000 2,651,620 2.1281 2.122 2.073 2.122 2.053 2.122 1,274,270 2.0809 1.88%
2023-01-16 0 2.130 2.110 2.170 2.090 2.210 826,000 1,790,400 2.1676 2.083 2.063 2.122 2.044 2.161 844,741 2.1195 1.91%
2023-01-13 0 2.090 2.080 2.090 2.060 2.140 1,902,000 3,947,680 2.0755 2.044 2.034 2.044 2.014 2.093 1,945,154 2.0295 -1.42%
2023-01-12 0 2.120 2.120 2.160 2.110 2.160 928,000 1,986,080 2.1402 2.073 2.073 2.112 2.063 2.112 949,055 2.0927 -1.40%
2023-01-11 0 2.150 2.150 2.160 2.130 2.160 1,004,000 2,152,720 2.1441 2.102 2.102 2.112 2.083 2.112 1,026,780 2.0966 0.47%
2023-01-10 0 2.140 2.140 2.170 2.100 2.230 874,000 1,887,380 2.1595 2.093 2.093 2.122 2.053 2.181 893,830 2.1116 -3.17%
2023-01-09 0 2.210 2.170 2.210 2.170 2.300 856,000 1,915,100 2.2373 2.161 2.122 2.161 2.122 2.249 875,422 2.1876 -3.49%
2023-01-06 0 2.290 2.290 2.350 2.280 2.400 870,000 2,012,620 2.3134 2.239 2.239 2.298 2.229 2.347 889,739 2.2620 -3.38%
2023-01-05 0 2.370 2.360 2.390 2.330 2.500 567,700 1,369,240 2.4119 2.317 2.308 2.337 2.278 2.445 580,581 2.3584 -5.95%
2023-01-04 0 2.520 2.410 2.490 2.380 2.700 1,316,000 3,346,060 2.5426 2.464 2.357 2.435 2.327 2.640 1,345,859 2.4862 3.28%
2023-01-03 0 2.440 2.410 2.440 2.100 2.500 1,564,000 3,545,240 2.2668 2.386 2.357 2.386 2.053 2.445 1,599,486 2.2165 13.49%
2022-12-30 0 2.150 2.130 2.150 2.070 2.150 1,032,000 2,143,720 2.0772 2.102 2.083 2.102 2.024 2.102 1,055,415 2.0312 3.37%
2022-12-29 0 2.080 2.060 2.080 2.050 2.090 864,000 1,787,220 2.0685 2.034 2.014 2.034 2.005 2.044 883,603 2.0226 -0.48%
2022-12-28 0 2.090 2.050 2.100 2.000 2.100 2,168,000 4,383,760 2.0220 2.044 2.005 2.053 1.956 2.053 2,217,190 1.9772 2.96%
2022-12-23 0 2.030 2.030 2.050 2.020 2.050 924,000 1,876,900 2.0313 1.985 1.985 2.005 1.975 2.005 944,965 1.9862 -0.49%
2022-12-22 0 2.040 2.020 2.040 2.000 2.050 734,000 1,497,380 2.0400 1.995 1.975 1.995 1.956 2.005 750,654 1.9948 0.49%
2022-12-21 0 2.030 2.020 2.050 2.020 2.050 838,000 1,707,880 2.0380 1.985 1.975 2.005 1.975 2.005 857,013 1.9928 0.00%
2022-12-20 0 2.030 2.020 2.040 2.010 2.040 1,724,000 3,488,560 2.0235 1.985 1.975 1.995 1.965 1.995 1,763,116 1.9786 -0.98%
2022-12-19 0 2.050 2.010 2.080 2.000 2.070 850,000 1,736,340 2.0428 2.005 1.965 2.034 1.956 2.024 869,286 1.9974 -0.49%
2022-12-16 0 2.060 2.050 2.090 2.000 2.100 768,000 1,589,440 2.0696 2.014 2.005 2.044 1.956 2.053 785,425 2.0237 0.49%
2022-12-15 0 2.050 2.050 2.070 2.040 2.080 846,000 1,741,600 2.0586 2.005 2.005 2.024 1.995 2.034 865,195 2.0130 0.00%
2022-12-14 0 2.050 2.040 2.110 2.050 2.120 912,000 1,895,540 2.0784 2.005 1.995 2.063 2.005 2.073 932,692 2.0323 -2.38%
2022-12-13 0 2.100 2.060 2.100 2.030 2.190 1,024,000 2,169,740 2.1189 2.053 2.014 2.053 1.985 2.141 1,047,233 2.0719 -3.23%
2022-12-12 0 2.170 2.130 2.170 2.120 2.190 642,000 1,385,860 2.1587 2.122 2.083 2.122 2.073 2.141 656,566 2.1108 -1.36%
2022-12-09 0 2.200 2.150 2.200 2.120 2.200 1,084,000 2,323,280 2.1432 2.151 2.102 2.151 2.073 2.151 1,108,595 2.0957 2.80%
2022-12-08 0 2.140 2.100 2.140 2.100 2.150 1,118,000 2,377,860 2.1269 2.093 2.053 2.093 2.053 2.102 1,143,366 2.0797 0.94%
2022-12-07 0 2.120 2.100 2.140 2.110 2.150 882,000 1,880,840 2.1325 2.073 2.053 2.093 2.063 2.102 902,012 2.0852 -0.93%
2022-12-06 0 2.140 2.080 2.140 2.060 2.140 938,000 1,965,640 2.0956 2.093 2.034 2.093 2.014 2.093 959,282 2.0491 1.90%
2022-12-05 0 2.100 2.080 2.100 2.080 2.150 982,000 2,079,240 2.1174 2.053 2.034 2.053 2.034 2.102 1,004,281 2.0704 0.00%
2022-12-02 0 2.100 2.100 2.120 2.100 2.170 864,000 1,837,940 2.1272 2.053 2.053 2.073 2.053 2.122 883,603 2.0801 0.48%
2022-12-01 0 2.090 2.080 2.090 2.000 2.090 1,122,000 2,298,900 2.0489 2.044 2.034 2.044 1.956 2.044 1,147,457 2.0035 4.50%
2022-11-30 0 2.000 1.990 2.000 1.990 2.050 888,000 1,790,840 2.0167 1.956 1.946 1.956 1.946 2.005 908,148 1.9720 -0.99%
2022-11-29 0 2.020 2.010 2.020 2.000 2.040 1,354,000 2,726,200 2.0134 1.975 1.965 1.975 1.956 1.995 1,384,721 1.9688 0.00%
2022-11-28 0 2.020 1.990 2.020 1.960 2.030 1,038,000 2,087,540 2.0111 1.975 1.946 1.975 1.917 1.985 1,061,551 1.9665 0.00%
2022-11-25 0 2.020 2.000 2.020 1.980 2.040 1,068,000 2,145,840 2.0092 1.975 1.956 1.975 1.936 1.995 1,092,232 1.9646 -0.49%
2022-11-24 0 2.030 1.990 2.030 1.980 2.050 1,114,000 2,239,600 2.0104 1.985 1.946 1.985 1.936 2.005 1,139,276 1.9658 -0.49%
2022-11-23 0 2.040 2.000 2.040 1.950 2.060 1,108,000 2,217,700 2.0015 1.995 1.956 1.995 1.907 2.014 1,133,139 1.9571 0.00%
2022-11-22 0 2.040 2.010 2.040 1.960 2.070 1,472,000 2,977,620 2.0228 1.995 1.965 1.995 1.917 2.024 1,505,398 1.9780 2.00%
2022-11-21 0 2.000 1.990 2.000 1.840 2.000 1,110,000 2,186,840 1.9701 1.956 1.946 1.956 1.799 1.956 1,135,185 1.9264 0.00%
2022-11-18 0 2.000 1.980 2.010 1.990 2.040 1,044,000 2,100,220 2.0117 1.956 1.936 1.965 1.946 1.995 1,067,687 1.9671 -0.99%
2022-11-17 0 2.020 2.020 2.040 2.000 2.050 1,094,000 2,222,100 2.0312 1.975 1.975 1.995 1.956 2.005 1,118,822 1.9861 -0.98%
2022-11-16 0 2.040 2.040 2.050 1.960 2.150 1,084,000 2,195,040 2.0249 1.995 1.995 2.005 1.917 2.102 1,108,595 1.9800 -0.97%
2022-11-15 0 2.060 2.030 2.060 1.900 2.070 1,076,000 2,135,900 1.9850 2.014 1.985 2.014 1.858 2.024 1,100,413 1.9410 1.48%
2022-11-14 0 2.030 2.010 2.070 1.960 2.200 1,276,000 2,678,360 2.0990 1.985 1.965 2.024 1.917 2.151 1,304,951 2.0525 1.50%
2022-11-11 0 2.000 1.990 2.000 1.870 2.050 2,216,000 4,412,680 1.9913 1.956 1.946 1.956 1.829 2.005 2,266,279 1.9471 6.38%
2022-11-10 0 1.880 1.860 1.900 1.850 1.900 1,068,000 2,004,060 1.8765 1.838 1.819 1.858 1.809 1.858 1,092,232 1.8348 -0.53%
2022-11-09 0 1.890 1.860 1.900 1.810 1.900 1,146,000 2,126,540 1.8556 1.848 1.819 1.858 1.770 1.858 1,172,002 1.8145 4.42%
2022-11-08 0 1.810 1.780 1.820 1.780 1.840 1,362,000 2,480,700 1.8214 1.770 1.741 1.780 1.741 1.799 1,392,902 1.7810 -1.63%
2022-11-07 0 1.840 1.840 1.850 1.760 1.840 1,488,000 2,690,820 1.8083 1.799 1.799 1.809 1.721 1.799 1,521,761 1.7682 1.10%
2022-11-04 0 1.820 1.800 1.820 1.810 1.900 1,294,000 2,406,140 1.8595 1.780 1.760 1.780 1.770 1.858 1,323,360 1.8182 -1.62%
2022-11-03 0 1.850 1.840 1.850 1.830 1.910 1,316,000 2,462,360 1.8711 1.809 1.799 1.809 1.789 1.868 1,345,859 1.8296 -4.64%
2022-11-02 0 1.940 1.870 1.940 1.860 2.000 1,178,000 2,296,260 1.9493 1.897 1.829 1.897 1.819 1.956 1,204,728 1.9060 1.04%
2022-11-01 0 1.920 1.900 1.920 1.780 1.960 1,760,000 3,348,240 1.9024 1.877 1.858 1.877 1.741 1.917 1,799,933 1.8602 7.26%
2022-10-31 0 1.790 1.750 1.800 1.740 1.830 1,168,000 2,082,640 1.7831 1.750 1.711 1.760 1.701 1.789 1,194,501 1.7435 1.13%
2022-10-28 0 1.770 1.720 1.770 1.710 1.800 1,410,000 2,474,140 1.7547 1.731 1.682 1.731 1.672 1.760 1,441,991 1.7158 0.00%
2022-10-27 0 1.770 1.760 1.770 1.620 1.800 1,970,000 3,328,940 1.6898 1.731 1.721 1.731 1.584 1.760 2,014,697 1.6523 7.93%
2022-10-26 0 1.640 1.640 1.650 1.570 1.660 2,242,000 3,643,280 1.6250 1.604 1.604 1.613 1.535 1.623 2,292,869 1.5890 5.13%
2022-10-25 0 1.560 1.550 1.580 1.520 1.580 2,276,000 3,558,500 1.5635 1.525 1.516 1.545 1.486 1.545 2,327,640 1.5288 1.30%
2022-10-24 0 1.540 1.530 1.540 1.510 1.560 1,690,000 2,584,680 1.5294 1.506 1.496 1.506 1.476 1.525 1,728,344 1.4955 2.67%
2022-10-21 0 1.500 1.480 1.500 1.400 1.520 4,984,000 7,088,620 1.4223 1.467 1.447 1.467 1.369 1.486 5,097,082 1.3907 1.35%
2022-10-20 0 1.480 1.470 1.480 1.480 1.490 130,000 193,400 1.4877 1.447 1.437 1.447 1.447 1.457 132,950 1.4547 0.00%
2022-10-19 0 1.480 1.480 1.490 1.480 1.490 92,000 136,240 1.4809 1.447 1.447 1.457 1.447 1.457 94,087 1.4480 0.00%
2022-10-18 0 1.480 1.470 1.480 1.480 1.520 226,000 338,780 1.4990 1.447 1.437 1.447 1.447 1.486 231,128 1.4658 -1.33%
2022-10-17 0 1.500 1.480 1.500 1.470 1.500 350,000 523,240 1.4950 1.467 1.447 1.467 1.437 1.467 357,941 1.4618 0.00%
2022-10-14 0 1.500 1.470 1.500 1.460 1.540 814,000 1,216,200 1.4941 1.467 1.437 1.467 1.428 1.506 832,469 1.4610 0.00%
2022-10-13 0 1.500 1.480 1.500 1.450 1.500 1,018,000 1,513,760 1.4870 1.467 1.447 1.467 1.418 1.467 1,041,097 1.4540 0.00%
2022-10-12 0 1.500 1.480 1.500 1.470 1.500 172,000 256,600 1.4919 1.467 1.447 1.467 1.437 1.467 175,903 1.4588 0.00%
2022-10-11 0 1.500 1.470 1.500 1.470 1.510 86,000 128,520 1.4944 1.467 1.437 1.467 1.437 1.476 87,951 1.4613 -0.66%
2022-10-10 0 1.510 1.500 1.510 1.500 1.520 292,000 439,000 1.5034 1.476 1.467 1.476 1.467 1.486 298,625 1.4701 0.67%
2022-10-07 0 1.500 1.490 1.500 1.480 1.530 816,000 1,223,620 1.4995 1.467 1.457 1.467 1.447 1.496 834,514 1.4663 0.00%
2022-10-06 0 1.500 1.470 1.500 1.490 1.530 886,000 1,346,180 1.5194 1.467 1.437 1.467 1.457 1.496 906,102 1.4857 -1.96%
2022-10-05 0 1.530 1.500 1.530 1.500 1.540 1,338,000 2,037,280 1.5226 1.496 1.467 1.496 1.467 1.506 1,368,358 1.4889 0.66%
2022-10-03 0 1.520 1.500 1.520 1.500 1.530 514,000 776,180 1.5101 1.486 1.467 1.486 1.467 1.496 525,662 1.4766 0.00%
2022-09-30 0 1.520 1.500 1.530 1.500 1.540 536,000 810,560 1.5122 1.486 1.467 1.496 1.467 1.506 548,161 1.4787 -0.65%
2022-09-29 0 1.530 1.510 1.530 1.520 1.550 38,000 58,240 1.5326 1.496 1.476 1.496 1.486 1.516 38,862 1.4986 0.66%
2022-09-28 0 1.520 1.500 1.530 1.490 1.550 850,000 1,282,940 1.5093 1.486 1.467 1.496 1.457 1.516 869,286 1.4759 0.00%
2022-09-27 0 1.520 1.490 1.520 1.500 1.550 148,000 225,940 1.5266 1.486 1.457 1.486 1.467 1.516 151,358 1.4928 -1.94%
2022-09-26 0 1.550 1.520 1.570 1.530 1.610 206,000 322,720 1.5666 1.516 1.486 1.535 1.496 1.574 210,674 1.5318 0.65%
2022-09-23 0 1.540 1.500 1.540 1.500 1.540 392,000 597,260 1.5236 1.506 1.467 1.506 1.467 1.506 400,894 1.4898 1.32%
2022-09-22 0 1.520 1.500 1.520 1.470 1.540 400,000 609,320 1.5233 1.486 1.467 1.486 1.437 1.506 409,076 1.4895 -1.30%
2022-09-21 0 1.540 1.470 1.540 1.480 1.540 72,000 109,140 1.5158 1.506 1.437 1.506 1.447 1.506 73,634 1.4822 1.99%
2022-09-20 0 1.510 1.510 1.540 1.500 1.590 128,000 195,960 1.5309 1.476 1.476 1.506 1.467 1.555 130,904 1.4970 -5.03%
2022-09-19 0 1.590 1.580 1.590 1.510 1.590 358,000 544,000 1.5196 1.555 1.545 1.555 1.476 1.555 366,123 1.4858 3.92%
2022-09-16 0 1.530 1.500 1.530 1.510 1.530 112,000 170,020 1.5180 1.496 1.467 1.496 1.476 1.496 114,541 1.4844 -0.65%
2022-09-15 0 1.540 1.530 1.540 1.510 1.570 362,000 559,980 1.5469 1.506 1.496 1.506 1.476 1.535 370,213 1.5126 0.65%
2022-09-14 0 1.530 1.520 1.530 1.530 1.540 436,000 671,400 1.5399 1.496 1.486 1.496 1.496 1.506 445,892 1.5057 -1.29%
2022-09-13 0 1.550 1.530 1.560 1.530 1.580 450,000 696,260 1.5472 1.516 1.496 1.525 1.496 1.545 460,210 1.5129 0.00%
2022-09-09 0 1.550 1.520 1.560 1.520 1.550 728,000 1,119,740 1.5381 1.516 1.486 1.525 1.486 1.516 744,518 1.5040 0.65%
2022-09-08 0 1.540 1.510 1.540 1.520 1.550 826,000 1,266,080 1.5328 1.506 1.476 1.506 1.486 1.516 844,741 1.4988 0.00%
2022-09-07 0 1.540 1.510 1.540 1.520 1.550 424,000 645,940 1.5234 1.506 1.476 1.506 1.486 1.516 433,620 1.4896 0.65%
2022-09-06 0 1.530 1.520 1.540 1.530 1.570 524,000 810,380 1.5465 1.496 1.486 1.506 1.496 1.535 535,889 1.5122 -1.29%
2022-09-05 0 1.550 1.530 1.550 1.530 1.560 470,000 728,860 1.5508 1.516 1.496 1.516 1.496 1.525 480,664 1.5164 -0.64%
2022-09-02 0 1.560 1.530 1.560 1.520 1.590 518,000 806,040 1.5561 1.525 1.496 1.525 1.486 1.555 529,753 1.5215 -1.89%
2022-09-01 0 1.590 1.570 1.590 1.540 1.590 104,000 162,000 1.5577 1.555 1.535 1.555 1.506 1.555 106,360 1.5231 1.92%
2022-08-31 0 1.560 1.530 1.560 1.540 1.610 122,000 190,140 1.5585 1.525 1.496 1.525 1.506 1.574 124,768 1.5239 0.65%
2022-08-30 0 1.550 1.530 1.550 1.520 1.580 80,000 123,980 1.5498 1.516 1.496 1.516 1.486 1.545 81,815 1.5154 -1.27%
2022-08-29 0 1.570 1.550 1.570 1.550 1.600 946,000 1,476,220 1.5605 1.535 1.516 1.535 1.516 1.565 967,464 1.5259 -1.26%
2022-08-26 0 1.590 1.540 1.590 1.560 1.600 400,000 634,360 1.5859 1.555 1.506 1.555 1.525 1.565 409,076 1.5507 0.00%
2022-08-25 0 1.590 1.560 1.590 1.560 1.590 52,000 82,060 1.5781 1.555 1.525 1.555 1.525 1.555 53,180 1.5431 0.63%
2022-08-24 0 1.580 1.530 1.580 1.500 1.600 342,000 531,100 1.5529 1.545 1.496 1.545 1.467 1.565 349,760 1.5185 0.00%
2022-08-23 0 1.580 1.570 1.610 1.570 1.600 386,000 612,860 1.5877 1.545 1.535 1.574 1.535 1.565 394,758 1.5525 -0.63%
2022-08-22 0 1.590 1.570 1.590 1.580 1.600 136,000 216,060 1.5887 1.555 1.535 1.555 1.545 1.565 139,086 1.5534 -0.62%
2022-08-19 0 1.600 1.580 1.600 1.570 1.600 62,000 98,560 1.5897 1.565 1.545 1.565 1.535 1.565 63,407 1.5544 0.63%
2022-08-18 0 1.590 1.570 1.590 1.560 1.600 158,000 251,240 1.5901 1.555 1.535 1.555 1.525 1.565 161,585 1.5548 0.63%
2022-08-17 0 1.580 1.570 1.590 1.580 1.590 690,000 1,092,260 1.5830 1.545 1.535 1.555 1.545 1.555 705,655 1.5479 0.00%
2022-08-16 0 1.580 1.570 1.590 1.570 1.610 1,100,000 1,739,080 1.5810 1.545 1.535 1.555 1.535 1.574 1,124,958 1.5459 0.00%
2022-08-15 0 1.580 1.570 1.580 1.570 1.630 776,000 1,228,360 1.5829 1.545 1.535 1.545 1.535 1.594 793,607 1.5478 -1.25%
2022-08-12 0 1.600 1.580 1.600 1.560 1.610 1,064,000 1,687,960 1.5864 1.565 1.545 1.565 1.525 1.574 1,088,141 1.5512 1.27%
2022-08-11 0 1.580 1.580 1.590 1.570 1.620 198,000 314,700 1.5894 1.545 1.545 1.555 1.535 1.584 202,492 1.5541 0.00%
2022-08-10 0 1.580 1.570 1.580 1.560 1.600 2,712,000 4,281,920 1.5789 1.545 1.535 1.545 1.525 1.565 2,773,532 1.5439 0.64%
2022-08-09 0 1.570 1.550 1.570 1.550 1.580 570,000 886,860 1.5559 1.535 1.516 1.535 1.516 1.545 582,933 1.5214 1.29%
2022-08-08 0 1.550 1.530 1.550 1.530 1.600 436,000 674,980 1.5481 1.516 1.496 1.516 1.496 1.565 445,892 1.5138 -3.13%
2022-08-05 0 1.600 1.580 1.600 1.580 1.650 196,000 315,000 1.6071 1.565 1.545 1.565 1.545 1.613 200,447 1.5715 0.63%
2022-08-04 0 1.590 1.570 1.590 1.580 1.660 224,000 363,840 1.6243 1.555 1.535 1.555 1.545 1.623 229,082 1.5882 -0.62%
2022-08-03 0 1.600 1.570 1.600 1.580 1.630 340,000 544,300 1.6009 1.565 1.535 1.565 1.545 1.594 347,714 1.5654 -1.23%
2022-08-02 0 1.620 1.580 1.620 1.580 1.690 402,000 650,940 1.6193 1.584 1.545 1.584 1.545 1.653 411,121 1.5833 -3.57%
2022-08-01 0 1.680 1.660 1.680 1.660 1.710 442,000 744,660 1.6848 1.643 1.623 1.643 1.623 1.672 452,029 1.6474 1.20%
2022-07-29 0 1.660 1.650 1.660 1.660 1.750 604,000 1,025,580 1.6980 1.623 1.613 1.623 1.623 1.711 617,704 1.6603 -1.78%
2022-07-28 0 1.690 1.670 1.690 1.650 1.850 1,056,000 1,805,560 1.7098 1.653 1.633 1.653 1.613 1.809 1,079,960 1.6719 1.81%
2022-07-27 0 1.660 1.640 1.660 1.640 1.690 1,002,000 1,659,620 1.6563 1.623 1.604 1.623 1.604 1.653 1,024,734 1.6196 0.61%
2022-07-26 0 1.650 1.630 1.650 1.600 1.650 1,094,000 1,766,420 1.6146 1.613 1.594 1.613 1.565 1.613 1,118,822 1.5788 1.85%
2022-07-25 0 1.620 1.580 1.620 1.500 1.620 1,060,000 1,615,440 1.5240 1.584 1.545 1.584 1.467 1.584 1,084,050 1.4902 7.28%
2022-07-22 0 1.510 1.490 1.510 1.500 1.520 1,368,000 2,052,780 1.5006 1.476 1.457 1.476 1.467 1.486 1,399,038 1.4673 0.00%
2022-07-21 0 1.510 1.500 1.510 1.490 1.510 748,000 1,121,600 1.4995 1.476 1.467 1.476 1.457 1.476 764,971 1.4662 0.67%
2022-07-20 0 1.500 1.490 1.500 1.490 1.530 272,000 411,500 1.5129 1.467 1.457 1.467 1.457 1.496 278,171 1.4793 -0.66%
2022-07-19 0 1.510 1.500 1.510 1.510 1.540 566,000 863,700 1.5260 1.476 1.467 1.476 1.476 1.506 578,842 1.4921 -0.66%
2022-07-18 0 1.520 1.520 1.530 1.490 1.540 632,000 959,560 1.5183 1.486 1.486 1.496 1.457 1.506 646,339 1.4846 2.70%
2022-07-15 0 1.480 1.460 1.480 1.470 1.500 300,000 446,240 1.4875 1.447 1.428 1.447 1.437 1.467 306,807 1.4545 0.00%
2022-07-14 0 1.480 1.460 1.480 1.460 1.500 238,000 351,100 1.4752 1.447 1.428 1.447 1.428 1.467 243,400 1.4425 1.37%
2022-07-13 0 1.460 1.440 1.460 1.430 1.460 496,000 714,980 1.4415 1.428 1.408 1.428 1.398 1.428 507,254 1.4095 0.69%
2022-07-12 0 1.450 1.410 1.450 1.400 1.450 170,000 242,840 1.4285 1.418 1.379 1.418 1.369 1.418 173,857 1.3968 1.40%
2022-07-11 0 1.430 1.420 1.430 1.410 1.450 168,000 238,800 1.4214 1.398 1.388 1.398 1.379 1.418 171,812 1.3899 1.42%
2022-07-08 0 1.410 1.400 1.410 1.370 1.420 1,092,000 1,524,880 1.3964 1.379 1.369 1.379 1.340 1.388 1,116,776 1.3654 0.71%
2022-07-07 0 1.400 1.380 1.400 1.390 1.430 178,000 248,400 1.3955 1.369 1.349 1.369 1.359 1.398 182,039 1.3645 2.19%
2022-07-06 0 1.370 1.350 1.370 1.370 1.410 20,000 27,720 1.3860 1.340 1.320 1.340 1.340 1.379 20,454 1.3553 -2.14%
2022-07-05 0 1.400 1.360 1.400 1.370 1.450 284,000 394,380 1.3887 1.369 1.330 1.369 1.340 1.418 290,444 1.3579 1.45%
2022-07-04 0 1.380 1.350 1.380 1.300 1.380 74,000 97,940 1.3235 1.349 1.320 1.349 1.271 1.349 75,679 1.2942 5.34%
2022-06-30 0 1.310 1.300 1.310 1.270 1.320 438,000 571,740 1.3053 1.281 1.271 1.281 1.242 1.291 447,938 1.2764 0.77%
2022-06-29 0 1.300 1.290 1.310 1.290 1.320 1,262,000 1,649,580 1.3071 1.271 1.261 1.281 1.261 1.291 1,290,633 1.2781 -1.52%
2022-06-28 0 1.320 1.300 1.320 1.300 1.330 1,172,000 1,534,660 1.3094 1.291 1.271 1.291 1.271 1.300 1,198,591 1.2804 0.00%
2022-06-27 0 1.320 1.280 1.320 1.300 1.360 452,000 590,720 1.3069 1.291 1.252 1.291 1.271 1.330 462,255 1.2779 -2.22%
2022-06-24 0 1.350 1.300 1.350 1.290 1.400 1,388,000 1,849,560 1.3325 1.320 1.271 1.320 1.261 1.369 1,419,492 1.3030 -2.88%
2022-06-23 0 1.390 1.350 1.390 1.290 1.390 430,000 565,020 1.3140 1.359 1.320 1.359 1.261 1.359 439,756 1.2848 6.92%
2022-06-22 0 1.300 1.290 1.300 1.300 1.460 300,000 395,780 1.3193 1.271 1.261 1.271 1.271 1.428 306,807 1.2900 -5.80%
2022-06-21 0 1.380 1.330 1.390 1.290 1.420 132,000 175,720 1.3312 1.349 1.300 1.359 1.261 1.388 134,995 1.3017 0.73%
2022-06-20 0 1.370 1.330 1.370 1.320 1.440 180,000 244,040 1.3558 1.340 1.300 1.340 1.291 1.408 184,084 1.3257 -1.44%
2022-06-17 0 1.390 1.330 1.390 1.350 1.420 1,024,000 1,435,660 1.4020 1.359 1.300 1.359 1.320 1.388 1,047,233 1.3709 0.00%
2022-06-16 0 1.390 1.390 1.400 1.360 1.430 90,000 124,940 1.3882 1.359 1.359 1.369 1.330 1.398 92,042 1.3574 1.46%
2022-06-15 0 1.370 1.370 1.380 1.330 1.430 278,000 377,580 1.3582 1.340 1.340 1.349 1.300 1.398 284,308 1.3281 0.74%
2022-06-14 0 1.360 1.330 1.370 1.290 1.380 506,000 661,280 1.3069 1.330 1.300 1.340 1.261 1.349 517,481 1.2779 -1.45%
2022-06-13 0 1.380 1.370 1.380 1.300 1.390 484,000 646,280 1.3353 1.349 1.340 1.349 1.271 1.359 494,981 1.3057 -1.43%
2022-06-10 0 1.400 1.370 1.400 1.250 1.400 1,328,000 1,724,100 1.2983 1.369 1.340 1.369 1.222 1.369 1,358,131 1.2695 12.90%
2022-06-09 0 1.240 1.240 1.260 1.190 1.370 1,380,000 1,712,580 1.2410 1.212 1.212 1.232 1.164 1.340 1,411,311 1.2135 -4.62%
2022-06-08 0 1.300 1.260 1.300 1.280 1.350 124,000 161,700 1.3040 1.271 1.232 1.271 1.252 1.320 126,813 1.2751 -2.26%
2022-06-07 0 1.330 1.280 1.330 1.280 1.430 144,000 195,300 1.3563 1.300 1.252 1.300 1.252 1.398 147,267 1.3262 -6.34%
2022-06-06 0 1.420 1.380 1.420 1.410 1.450 114,000 160,880 1.4112 1.388 1.349 1.388 1.379 1.418 116,587 1.3799 0.71%
2022-06-02 0 1.410 1.380 1.410 1.340 1.410 190,000 258,580 1.3609 1.379 1.349 1.379 1.310 1.379 194,311 1.3308 1.44%
2022-06-01 0 1.390 1.360 1.390 1.340 1.440 338,000 454,660 1.3451 1.359 1.330 1.359 1.310 1.408 345,669 1.3153 -0.71%
2022-05-31 0 1.400 1.340 1.400 1.330 1.410 666,000 903,480 1.3566 1.369 1.310 1.369 1.300 1.379 681,111 1.3265 0.00%
2022-05-30 0 1.400 1.370 1.400 1.300 1.420 662,000 900,440 1.3602 1.369 1.340 1.369 1.271 1.388 677,020 1.3300 2.94%
2022-05-27 0 1.360 1.280 1.360 1.260 1.500 1,412,000 1,899,840 1.3455 1.330 1.252 1.330 1.232 1.467 1,444,037 1.3156 4.62%
2022-05-26 0 1.300 1.230 1.320 1.240 1.300 58,000 72,560 1.2510 1.271 1.203 1.291 1.212 1.271 59,316 1.2233 1.56%
2022-05-25 0 1.280 1.250 1.300 1.180 1.310 604,000 771,100 1.2767 1.252 1.222 1.271 1.154 1.281 617,704 1.2483 2.40%
2022-05-24 0 1.250 1.240 1.310 1.240 1.300 190,000 235,900 1.2416 1.222 1.212 1.281 1.212 1.271 194,311 1.2140 0.00%
2022-05-23 0 1.250 1.220 1.290 1.220 1.310 256,000 321,080 1.2542 1.222 1.193 1.261 1.193 1.281 261,808 1.2264 0.00%
2022-05-20 0 1.250 1.230 1.250 1.240 1.320 176,000 218,500 1.2415 1.222 1.203 1.222 1.212 1.291 179,993 1.2139 -1.57%
2022-05-19 0 1.270 1.230 1.270 1.250 1.270 168,000 213,280 1.2695 1.242 1.203 1.242 1.222 1.242 171,812 1.2414 1.60%
2022-05-18 0 1.250 1.250 1.280 1.210 1.300 42,000 52,200 1.2429 1.222 1.222 1.252 1.183 1.271 42,953 1.2153 -0.79%
2022-05-17 0 1.260 1.230 1.260 1.230 1.270 44,000 54,680 1.2427 1.232 1.203 1.232 1.203 1.242 44,998 1.2152 0.00%
2022-05-16 0 1.260 1.230 1.260 1.230 1.280 308,000 385,360 1.2512 1.232 1.203 1.232 1.203 1.252 314,988 1.2234 0.00%
2022-05-13 0 1.260 1.240 1.260 1.090 1.280 1,340,000 1,593,660 1.1893 1.232 1.212 1.232 1.066 1.252 1,370,403 1.1629 0.80%
2022-05-12 0 1.250 1.210 1.250 1.240 1.260 412,000 518,780 1.2592 1.222 1.183 1.222 1.212 1.232 421,348 1.2312 -2.34%
2022-05-11 0 1.280 1.260 1.280 1.260 1.300 248,000 314,720 1.2690 1.252 1.232 1.252 1.232 1.271 253,627 1.2409 0.79%
2022-05-10 0 1.270 1.260 1.270 1.250 1.300 10,000 12,800 1.2800 1.242 1.232 1.242 1.222 1.271 10,227 1.2516 0.00%
2022-05-06 0 1.270 1.250 1.270 1.190 1.300 138,000 170,660 1.2367 1.242 1.222 1.242 1.164 1.271 141,131 1.2092 -0.78%
2022-05-05 0 1.280 1.250 1.280 1.250 1.280 84,000 106,460 1.2674 1.252 1.222 1.252 1.222 1.252 85,906 1.2393 4.07%
2022-05-04 0 1.230 1.210 1.230 1.200 1.230 42,000 50,980 1.2138 1.203 1.183 1.203 1.173 1.203 42,953 1.1869 1.65%
2022-05-03 0 1.210 1.200 1.210 1.180 1.210 112,000 132,520 1.1832 1.183 1.173 1.183 1.154 1.183 114,541 1.1570 0.00%
2022-04-29 0 1.210 1.190 1.210 1.180 1.310 716,000 861,560 1.2033 1.183 1.164 1.183 1.154 1.281 732,245 1.1766 0.00%
2022-04-28 0 1.210 1.200 1.210 1.200 1.230 64,000 77,280 1.2075 1.183 1.173 1.183 1.173 1.203 65,452 1.1807 0.00%
2022-04-27 0 1.210 1.180 1.210 1.160 1.230 360,000 421,100 1.1697 1.183 1.154 1.183 1.134 1.203 368,168 1.1438 0.00%
2022-04-26 0 1.210 1.180 1.210 1.190 1.230 36,000 43,420 1.2061 1.183 1.154 1.183 1.164 1.203 36,817 1.1794 0.83%
2022-04-25 0 1.200 1.170 1.200 1.170 1.200 3,306,000 3,935,720 1.1905 1.173 1.144 1.173 1.144 1.173 3,381,010 1.1641 -0.83%
2022-04-22 0 1.210 1.180 1.210 1.120 1.210 2,330,000 2,781,460 1.1938 1.183 1.154 1.183 1.095 1.183 2,382,865 1.1673 2.54%
2022-04-21 0 1.180 1.180 1.200 1.180 1.230 1,708,000 2,040,820 1.1949 1.154 1.154 1.173 1.154 1.203 1,746,753 1.1684 -2.48%
2022-04-20 0 1.210 1.200 1.210 1.200 1.210 124,000 150,020 1.2098 1.183 1.173 1.183 1.173 1.183 126,813 1.1830 -2.42%
2022-04-19 0 1.240 1.200 1.240 1.210 1.250 34,000 41,580 1.2229 1.212 1.173 1.212 1.183 1.222 34,771 1.1958 0.81%
2022-04-14 0 1.230 1.200 1.230 1.200 1.230 82,000 99,520 1.2137 1.203 1.173 1.203 1.173 1.203 83,860 1.1867 0.82%
2022-04-13 0 1.220 1.220 1.240 1.180 1.260 1,104,000 1,349,160 1.2221 1.193 1.193 1.212 1.154 1.232 1,129,049 1.1950 0.00%
2022-04-12 0 1.220 1.200 1.220 1.180 1.220 544,000 656,660 1.2071 1.193 1.173 1.193 1.154 1.193 556,343 1.1803 0.83%
2022-04-11 0 1.210 1.210 1.240 1.210 1.270 338,000 412,300 1.2198 1.183 1.183 1.212 1.183 1.242 345,669 1.1928 -5.47%
2022-04-08 0 1.280 1.240 1.280 1.180 1.280 2,452,000 2,956,440 1.2057 1.252 1.212 1.252 1.154 1.252 2,507,633 1.1790 5.79%
2022-04-07 0 1.210 1.210 1.230 1.210 1.280 394,000 483,980 1.2284 1.183 1.183 1.203 1.183 1.252 402,939 1.2011 -0.82%
2022-04-06 0 1.220 1.220 1.260 1.180 1.260 1,028,000 1,230,280 1.1968 1.193 1.193 1.232 1.154 1.232 1,051,324 1.1702 -1.61%
2022-04-04 0 1.240 1.240 1.250 1.160 1.300 3,466,000 4,184,600 1.2073 1.212 1.212 1.222 1.134 1.271 3,544,640 1.1805 -2.36%
2022-04-01 0 1.270 1.250 1.270 1.250 1.270 130,000 163,380 1.2568 1.242 1.222 1.242 1.222 1.242 132,950 1.2289 0.00%
2022-03-31 0 1.270 1.250 1.270 1.250 1.270 824,000 1,037,560 1.2592 1.242 1.222 1.242 1.222 1.242 842,696 1.2312 0.00%
2022-03-30 0 1.270 1.260 1.270 1.240 1.280 296,000 375,440 1.2684 1.242 1.232 1.242 1.212 1.252 302,716 1.2402 0.79%
2022-03-29 0 1.260 1.250 1.260 1.230 1.320 1,708,000 2,150,700 1.2592 1.232 1.222 1.232 1.203 1.291 1,746,753 1.2313 -3.08%
2022-03-28 0 1.300 1.280 1.300 1.280 1.300 162,000 208,220 1.2853 1.271 1.252 1.271 1.252 1.271 165,676 1.2568 0.00%
2022-03-25 0 1.300 1.280 1.300 1.240 1.300 956,000 1,196,040 1.2511 1.271 1.252 1.271 1.212 1.271 977,691 1.2233 3.17%
2022-03-24 0 1.260 1.260 1.270 1.250 1.290 240,000 303,060 1.2628 1.232 1.232 1.242 1.222 1.261 245,445 1.2347 -3.82%
2022-03-23 0 1.310 1.270 1.310 1.230 1.310 982,000 1,226,080 1.2486 1.281 1.242 1.281 1.203 1.281 1,004,281 1.2209 3.97%
2022-03-22 0 1.260 1.240 1.260 1.240 1.260 648,000 809,980 1.2500 1.232 1.212 1.232 1.212 1.232 662,702 1.2222 0.00%
2022-03-21 0 1.260 1.260 1.270 1.250 1.270 988,000 1,242,520 1.2576 1.232 1.232 1.242 1.222 1.242 1,010,417 1.2297 0.80%
2022-03-18 0 1.250 1.250 1.260 1.250 1.300 2,486,000 3,182,860 1.2803 1.222 1.222 1.232 1.222 1.271 2,542,405 1.2519 -4.58%
2022-03-17 0 1.310 1.300 1.310 1.270 1.310 752,000 960,180 1.2768 1.281 1.271 1.281 1.242 1.281 769,062 1.2485 3.15%
2022-03-16 0 1.270 1.260 1.270 1.260 1.280 120,000 152,040 1.2670 1.242 1.232 1.242 1.232 1.252 122,723 1.2389 0.00%
2022-03-15 0 1.270 1.250 1.270 1.260 1.290 1,046,000 1,323,720 1.2655 1.242 1.222 1.242 1.232 1.261 1,069,733 1.2374 0.00%
2022-03-14 0 1.270 1.260 1.270 1.260 1.300 1,430,000 1,833,860 1.2824 1.242 1.232 1.242 1.232 1.271 1,462,445 1.2540 -2.31%
2022-03-11 0 1.300 1.270 1.300 1.270 1.300 530,000 683,700 1.2900 1.271 1.242 1.271 1.242 1.271 542,025 1.2614 -1.52%
2022-03-10 0 1.320 1.280 1.320 1.300 1.320 90,000 117,960 1.3107 1.291 1.252 1.291 1.271 1.291 92,042 1.2816 1.54%
2022-03-09 0 1.300 1.270 1.300 1.260 1.310 898,000 1,142,640 1.2724 1.271 1.242 1.271 1.232 1.281 918,375 1.2442 0.00%
2022-03-08 0 1.300 1.270 1.300 1.260 1.320 986,000 1,265,960 1.2839 1.271 1.242 1.271 1.232 1.291 1,008,371 1.2555 -2.26%
2022-03-07 0 1.330 1.280 1.330 1.260 1.330 298,000 377,680 1.2674 1.300 1.252 1.300 1.232 1.300 304,761 1.2393 2.31%
2022-03-04 0 1.300 1.280 1.310 1.250 1.310 1,122,000 1,431,960 1.2763 1.271 1.252 1.281 1.222 1.281 1,147,457 1.2479 0.00%
2022-03-03 0 1.300 1.290 1.300 1.270 1.310 388,000 497,100 1.2812 1.271 1.261 1.271 1.242 1.281 396,803 1.2528 0.00%
2022-03-02 0 1.300 1.280 1.300 1.290 1.360 1,016,000 1,322,000 1.3012 1.271 1.252 1.271 1.261 1.330 1,039,052 1.2723 -0.76%
2022-03-01 0 1.310 1.260 1.310 1.250 1.310 620,000 795,480 1.2830 1.281 1.232 1.281 1.222 1.281 634,067 1.2546 0.77%
2022-02-28 0 1.300 1.270 1.300 1.270 1.310 1,436,000 1,851,240 1.2892 1.271 1.242 1.271 1.242 1.281 1,468,581 1.2606 0.78%
2022-02-25 0 1.290 1.280 1.290 1.270 1.350 910,000 1,205,940 1.3252 1.261 1.252 1.261 1.242 1.320 930,647 1.2958 -5.15%
2022-02-24 0 1.360 1.330 1.360 1.280 1.360 580,000 761,880 1.3136 1.330 1.300 1.330 1.252 1.330 593,160 1.2844 1.49%
2022-02-23 0 1.340 1.320 1.340 1.310 1.360 204,000 270,480 1.3259 1.310 1.291 1.310 1.281 1.330 208,629 1.2965 1.52%
2022-02-22 0 1.320 1.320 1.340 1.310 1.350 418,000 555,280 1.3284 1.291 1.291 1.310 1.281 1.320 427,484 1.2989 -5.04%
2022-02-21 0 1.390 1.340 1.390 1.340 1.410 592,000 827,240 1.3974 1.359 1.310 1.359 1.310 1.379 605,432 1.3664 -2.11%
2022-02-18 0 1.420 1.380 1.420 1.360 1.430 1,112,000 1,556,680 1.3999 1.388 1.349 1.388 1.330 1.398 1,137,230 1.3688 1.43%
2022-02-17 0 1.400 1.380 1.400 1.310 1.430 2,328,000 3,215,020 1.3810 1.369 1.349 1.369 1.281 1.398 2,380,820 1.3504 4.48%
2022-02-16 0 1.340 1.310 1.340 1.280 1.350 298,000 395,600 1.3275 1.310 1.281 1.310 1.252 1.320 304,761 1.2981 0.75%
2022-02-15 0 1.330 1.300 1.330 1.300 1.360 248,000 326,180 1.3152 1.300 1.271 1.300 1.271 1.330 253,627 1.2861 -2.21%
2022-02-14 0 1.360 1.320 1.360 1.330 1.370 112,000 151,300 1.3509 1.330 1.291 1.330 1.300 1.340 114,541 1.3209 2.26%
2022-02-11 0 1.330 1.310 1.350 1.320 1.380 1,034,000 1,382,960 1.3375 1.300 1.281 1.320 1.291 1.349 1,057,460 1.3078 -2.21%
2022-02-10 0 1.360 1.330 1.360 1.310 1.390 264,000 353,680 1.3397 1.330 1.300 1.330 1.281 1.359 269,990 1.3100 0.00%
2022-02-09 0 1.360 1.340 1.360 1.320 1.380 438,000 586,920 1.3400 1.330 1.310 1.330 1.291 1.349 447,938 1.3103 1.49%
2022-02-08 0 1.340 1.320 1.340 1.300 1.370 430,000 571,020 1.3280 1.310 1.291 1.310 1.271 1.340 439,756 1.2985 0.75%
2022-02-07 0 1.330 1.300 1.370 1.300 1.390 522,000 697,960 1.3371 1.300 1.271 1.340 1.271 1.359 533,844 1.3074 0.00%
2022-02-04 0 1.330 1.300 1.340 1.290 1.360 778,000 1,023,800 1.3159 1.300 1.271 1.310 1.261 1.330 795,652 1.2867 0.00%
2022-01-31 0 1.330 1.290 1.330 1.220 1.380 2,572,000 3,460,880 1.3456 1.300 1.261 1.300 1.193 1.349 2,630,356 1.3157 4.72%
2022-01-28 0 1.270 1.260 1.270 1.240 1.320 828,000 1,048,380 1.2662 1.242 1.232 1.242 1.212 1.291 846,786 1.2381 0.79%
2022-01-27 0 1.260 1.260 1.270 1.200 1.260 1,302,000 1,588,580 1.2201 1.232 1.232 1.242 1.173 1.232 1,331,541 1.1930 -0.79%
2022-01-26 0 1.270 1.260 1.270 1.240 1.290 408,000 509,220 1.2481 1.242 1.232 1.242 1.212 1.261 417,257 1.2204 0.00%
2022-01-25 0 1.270 1.240 1.270 1.210 1.270 2,638,000 3,304,780 1.2528 1.242 1.212 1.242 1.183 1.242 2,697,853 1.2250 0.79%
2022-01-24 0 1.260 1.220 1.260 1.220 1.270 286,000 356,360 1.2460 1.232 1.193 1.232 1.193 1.242 292,489 1.2184 0.00%
2022-01-21 0 1.260 1.250 1.270 1.260 1.280 2,270,000 2,880,960 1.2691 1.232 1.222 1.242 1.232 1.252 2,321,504 1.2410 -1.56%
2022-01-20 0 1.280 1.250 1.280 1.240 1.280 650,000 816,840 1.2567 1.252 1.222 1.252 1.212 1.252 664,748 1.2288 2.40%
2022-01-19 0 1.250 1.230 1.250 1.210 1.250 2,000,000 2,441,960 1.2210 1.222 1.203 1.222 1.183 1.222 2,045,378 1.1939 2.46%
2022-01-18 0 1.220 1.210 1.250 1.170 1.250 1,648,000 1,966,060 1.1930 1.193 1.183 1.222 1.144 1.222 1,685,391 1.1665 1.67%
2022-01-17 0 1.200 1.160 1.200 1.150 1.200 1,602,000 1,898,040 1.1848 1.173 1.134 1.173 1.124 1.173 1,638,348 1.1585 0.84%
2022-01-14 0 1.190 1.180 1.190 1.170 1.200 866,000 1,023,040 1.1813 1.164 1.154 1.164 1.144 1.173 885,649 1.1551 0.85%
2022-01-13 0 1.180 1.170 1.180 1.170 1.210 586,000 695,880 1.1875 1.154 1.144 1.154 1.144 1.183 599,296 1.1612 0.00%
2022-01-12 0 1.180 1.170 1.200 1.180 1.240 1,280,000 1,558,520 1.2176 1.154 1.144 1.173 1.154 1.212 1,309,042 1.1906 -1.67%
2022-01-11 0 1.200 1.180 1.200 1.170 1.220 1,462,000 1,738,800 1.1893 1.173 1.154 1.173 1.144 1.193 1,495,171 1.1629 -1.64%
2022-01-10 0 1.220 1.210 1.220 1.220 1.340 3,314,000 4,126,380 1.2451 1.193 1.183 1.193 1.193 1.310 3,389,191 1.2175 -3.17%
2022-01-07 0 1.260 1.210 1.260 1.220 1.320 504,000 633,900 1.2577 1.232 1.183 1.232 1.193 1.291 515,435 1.2298 -3.08%
2022-01-06 0 1.300 1.280 1.300 1.160 1.350 1,158,000 1,435,100 1.2393 1.271 1.252 1.271 1.134 1.320 1,184,274 1.2118 5.69%
2022-01-05 0 1.230 1.200 1.230 1.160 1.240 1,492,000 1,819,740 1.2197 1.203 1.173 1.203 1.134 1.212 1,525,852 1.1926 -0.81%
2022-01-04 0 1.240 1.240 1.260 1.240 1.420 1,450,000 1,888,720 1.3026 1.212 1.212 1.232 1.212 1.388 1,482,899 1.2737 -13.29%
2022-01-03 0 1.430 1.420 1.430 1.270 1.460 4,076,000 5,672,880 1.3918 1.398 1.388 1.398 1.242 1.428 4,168,480 1.3609 6.72%
2021-12-31 0 1.340 1.290 1.340 1.220 1.340 1,524,000 1,941,720 1.2741 1.310 1.261 1.310 1.193 1.310 1,558,578 1.2458 4.69%
2021-12-30 0 1.280 1.220 1.280 1.220 1.300 2,346,000 2,929,920 1.2489 1.252 1.193 1.252 1.193 1.271 2,399,228 1.2212 0.79%
2021-12-29 0 1.270 1.220 1.270 1.210 1.290 1,520,000 1,895,360 1.2469 1.242 1.193 1.242 1.183 1.261 1,554,487 1.2193 -1.55%
2021-12-28 0 1.290 1.270 1.290 1.260 1.300 712,000 901,800 1.2666 1.261 1.242 1.261 1.232 1.271 728,155 1.2385 -0.77%
2021-12-24 0 1.300 1.270 1.300 1.200 1.300 1,038,000 1,276,140 1.2294 1.271 1.242 1.271 1.173 1.271 1,061,551 1.2021 3.17%
2021-12-23 0 1.260 1.230 1.260 1.130 1.260 1,152,000 1,362,880 1.1831 1.232 1.203 1.232 1.105 1.232 1,178,138 1.1568 7.69%
2021-12-22 0 1.170 1.170 1.180 1.150 1.250 2,376,000 2,833,200 1.1924 1.144 1.144 1.154 1.124 1.222 2,429,909 1.1660 -4.10%
2021-12-21 0 1.220 1.220 1.240 1.220 1.260 1,056,000 1,299,320 1.2304 1.193 1.193 1.212 1.193 1.232 1,079,960 1.2031 -3.17%
2021-12-20 0 1.260 1.210 1.260 1.220 1.270 936,000 1,153,660 1.2325 1.232 1.183 1.232 1.193 1.242 957,237 1.2052 0.80%
2021-12-17 0 1.250 1.240 1.250 1.230 1.320 760,000 962,800 1.2668 1.222 1.212 1.222 1.203 1.291 777,244 1.2387 -4.58%
2021-12-16 0 1.310 1.280 1.310 1.260 1.310 1,820,000 2,329,720 1.2801 1.281 1.252 1.281 1.232 1.281 1,861,294 1.2517 0.77%
2021-12-15 0 1.300 1.240 1.300 1.210 1.300 1,068,000 1,327,040 1.2425 1.271 1.212 1.271 1.183 1.271 1,092,232 1.2150 6.56%
2021-12-14 0 1.220 1.220 1.260 1.220 1.290 920,000 1,163,280 1.2644 1.193 1.193 1.232 1.193 1.261 940,874 1.2364 -4.69%
2021-12-13 0 1.280 1.260 1.280 1.240 1.300 1,146,000 1,454,680 1.2694 1.252 1.232 1.252 1.212 1.271 1,172,002 1.2412 -0.78%
2021-12-10 0 1.290 1.270 1.290 1.260 1.320 760,000 982,860 1.2932 1.261 1.242 1.261 1.232 1.291 777,244 1.2645 0.78%
2021-12-09 0 1.280 1.260 1.280 1.220 1.290 1,808,000 2,261,120 1.2506 1.252 1.232 1.252 1.193 1.261 1,849,022 1.2229 9.40%
2021-12-08 0 1.170 1.160 1.170 1.170 1.310 1,756,000 2,170,660 1.2361 1.144 1.134 1.144 1.144 1.281 1,795,842 1.2087 -8.59%
2021-12-07 0 1.280 1.280 1.290 1.250 1.330 610,000 785,160 1.2871 1.252 1.252 1.261 1.222 1.300 623,840 1.2586 -1.54%
2021-12-06 0 1.300 1.250 1.300 1.250 1.340 1,990,000 2,563,480 1.2882 1.271 1.222 1.271 1.222 1.310 2,035,151 1.2596 0.78%
2021-12-03 0 1.290 1.260 1.290 1.210 1.330 1,514,000 1,917,020 1.2662 1.261 1.232 1.261 1.183 1.300 1,548,351 1.2381 -0.77%
2021-12-02 0 1.300 1.270 1.300 1.200 1.340 972,000 1,225,200 1.2605 1.271 1.242 1.271 1.173 1.310 994,054 1.2325 -2.26%
2021-12-01 0 1.330 1.300 1.330 1.310 1.390 2,170,000 2,892,040 1.3327 1.300 1.271 1.300 1.281 1.359 2,219,235 1.3032 -2.92%
2021-11-30 0 1.370 1.340 1.370 1.340 1.430 980,000 1,350,220 1.3778 1.340 1.310 1.340 1.310 1.398 1,002,235 1.3472 -4.86%
2021-11-29 0 1.440 1.410 1.440 1.400 1.440 1,384,000 1,945,780 1.4059 1.408 1.379 1.408 1.369 1.408 1,415,402 1.3747 2.13%
2021-11-26 0 1.410 1.400 1.410 1.390 1.460 1,268,000 1,799,320 1.4190 1.379 1.369 1.379 1.359 1.428 1,296,770 1.3875 -0.70%
2021-11-25 0 1.420 1.420 1.430 1.340 1.440 2,472,000 3,424,040 1.3851 1.388 1.388 1.398 1.310 1.408 2,528,087 1.3544 3.65%
2021-11-24 0 1.370 1.340 1.370 1.320 1.370 830,000 1,120,480 1.3500 1.340 1.310 1.340 1.291 1.340 848,832 1.3200 0.00%
2021-11-23 0 1.370 1.350 1.380 1.350 1.390 870,000 1,186,980 1.3643 1.340 1.320 1.349 1.320 1.359 889,739 1.3341 0.00%
2021-11-22 0 1.370 1.360 1.380 1.300 1.380 1,514,000 2,011,660 1.3287 1.340 1.330 1.349 1.271 1.349 1,548,351 1.2992 0.74%
2021-11-19 0 1.360 1.340 1.360 1.340 1.370 1,180,000 1,600,480 1.3563 1.330 1.310 1.330 1.310 1.340 1,206,773 1.3262 0.00%
2021-11-18 0 1.360 1.350 1.360 1.340 1.380 526,000 710,500 1.3508 1.330 1.320 1.330 1.310 1.349 537,934 1.3208 -2.16%
2021-11-17 0 1.390 1.380 1.390 1.350 1.460 826,000 1,144,420 1.3855 1.359 1.349 1.359 1.320 1.428 844,741 1.3548 -3.47%
2021-11-16 0 1.440 1.420 1.440 1.360 1.440 904,000 1,245,460 1.3777 1.408 1.388 1.408 1.330 1.408 924,511 1.3472 5.11%
2021-11-15 0 1.370 1.360 1.370 1.340 1.400 1,682,000 2,307,620 1.3720 1.340 1.330 1.340 1.310 1.369 1,720,163 1.3415 -2.14%
2021-11-12 0 1.400 1.380 1.400 1.370 1.400 556,000 769,940 1.3848 1.369 1.349 1.369 1.340 1.369 568,615 1.3541 -0.71%
2021-11-11 0 1.410 1.380 1.410 1.390 1.410 614,000 854,040 1.3909 1.379 1.349 1.379 1.359 1.379 627,931 1.3601 0.00%
2021-11-10 0 1.410 1.380 1.410 1.380 1.420 982,000 1,373,160 1.3983 1.379 1.349 1.379 1.349 1.388 1,004,281 1.3673 1.44%
2021-11-09 0 1.390 1.390 1.410 1.390 1.440 1,234,000 1,727,760 1.4001 1.359 1.359 1.379 1.359 1.408 1,261,998 1.3691 -2.80%
2021-11-08 0 1.430 1.420 1.430 1.380 1.440 200,000 281,320 1.4066 1.398 1.388 1.398 1.349 1.408 204,538 1.3754 -0.69%
2021-11-05 0 1.440 1.400 1.440 1.400 1.470 2,232,000 3,189,640 1.4291 1.408 1.369 1.408 1.369 1.437 2,282,642 1.3973 -1.37%
2021-11-04 0 1.460 1.430 1.460 1.390 1.460 306,000 432,540 1.4135 1.428 1.398 1.428 1.359 1.428 312,943 1.3822 2.10%
2021-11-03 0 1.430 1.410 1.440 1.430 1.470 806,000 1,156,880 1.4353 1.398 1.379 1.408 1.398 1.437 824,287 1.4035 -2.05%
2021-11-02 0 1.460 1.430 1.460 1.420 1.480 1,650,000 2,381,800 1.4435 1.428 1.398 1.428 1.388 1.447 1,687,437 1.4115 0.00%
2021-11-01 0 1.460 1.440 1.460 1.440 1.480 860,000 1,252,520 1.4564 1.428 1.408 1.428 1.408 1.447 879,513 1.4241 -1.35%
2021-10-29 0 1.480 1.470 1.480 1.400 1.480 2,136,000 3,070,940 1.4377 1.447 1.437 1.447 1.369 1.447 2,184,464 1.4058 4.96%
2021-10-28 0 1.410 1.380 1.410 1.390 1.420 2,818,000 3,952,300 1.4025 1.379 1.349 1.379 1.359 1.388 2,881,937 1.3714 0.00%
2021-10-27 0 1.410 1.370 1.410 1.360 1.430 2,634,000 3,678,880 1.3967 1.379 1.340 1.379 1.330 1.398 2,693,763 1.3657 1.44%
2021-10-26 0 1.390 1.390 1.410 1.390 1.470 1,272,000 1,795,860 1.4118 1.359 1.359 1.379 1.359 1.437 1,300,860 1.3805 -2.80%
2021-10-25 0 1.430 1.430 1.450 1.420 1.480 818,000 1,186,280 1.4502 1.398 1.398 1.418 1.388 1.447 836,560 1.4180 -0.69%
2021-10-22 0 1.440 1.430 1.440 1.430 1.470 1,388,000 1,997,240 1.4389 1.408 1.398 1.408 1.398 1.437 1,419,492 1.4070 -0.69%
2021-10-21 0 1.450 1.430 1.450 1.430 1.480 1,030,000 1,487,520 1.4442 1.418 1.398 1.418 1.398 1.447 1,053,370 1.4122 0.00%
2021-10-20 0 1.450 1.440 1.450 1.390 1.450 1,848,000 2,621,800 1.4187 1.418 1.408 1.418 1.359 1.418 1,889,929 1.3872 3.57%
2021-10-19 0 1.400 1.390 1.400 1.350 1.400 298,000 409,420 1.3739 1.369 1.359 1.369 1.320 1.369 304,761 1.3434 2.94%
2021-10-18 0 1.360 1.360 1.380 1.350 1.400 2,096,000 2,884,900 1.3764 1.330 1.330 1.349 1.320 1.369 2,143,556 1.3458 -0.73%
2021-10-15 0 1.370 1.340 1.370 1.350 1.390 1,100,000 1,503,180 1.3665 1.340 1.310 1.340 1.320 1.359 1,124,958 1.3362 -0.72%
2021-10-12 0 1.380 1.350 1.380 1.340 1.380 1,008,000 1,375,860 1.3649 1.349 1.320 1.349 1.310 1.349 1,030,870 1.3347 -0.72%
2021-10-11 0 1.390 1.370 1.390 1.370 1.400 584,000 806,520 1.3810 1.359 1.340 1.359 1.340 1.369 597,250 1.3504 -0.71%
2021-10-08 0 1.400 1.380 1.400 1.340 1.410 1,840,000 2,544,020 1.3826 1.369 1.349 1.369 1.310 1.379 1,881,748 1.3519 -0.71%
2021-10-07 0 1.410 1.390 1.410 1.380 1.410 600,000 835,400 1.3923 1.379 1.359 1.379 1.349 1.379 613,613 1.3614 0.71%
2021-10-06 0 1.400 1.370 1.410 1.380 1.400 1,256,000 1,744,020 1.3886 1.369 1.340 1.379 1.349 1.369 1,284,497 1.3577 -0.71%
2021-10-05 0 1.410 1.390 1.410 1.390 1.430 848,000 1,188,340 1.4013 1.379 1.359 1.379 1.359 1.398 867,240 1.3703 -1.40%
2021-10-04 0 1.430 1.400 1.420 1.410 1.450 2,022,000 2,889,180 1.4289 1.398 1.369 1.388 1.379 1.418 2,067,877 1.3972 -1.38%
2021-09-30 0 1.450 1.420 1.450 1.430 1.450 1,580,000 2,265,220 1.4337 1.418 1.388 1.418 1.398 1.418 1,615,849 1.4019 0.00%
2021-09-29 0 1.450 1.420 1.450 1.420 1.480 922,000 1,321,440 1.4332 1.418 1.388 1.418 1.388 1.447 942,919 1.4014 -1.36%
2021-09-28 0 1.470 1.450 1.470 1.440 1.480 512,000 748,240 1.4614 1.437 1.418 1.437 1.408 1.447 523,617 1.4290 2.08%
2021-09-27 0 1.440 1.440 1.460 1.420 1.470 1,416,000 2,044,220 1.4437 1.408 1.408 1.428 1.388 1.437 1,448,128 1.4116 0.00%
2021-09-24 0 1.440 1.420 1.440 1.400 1.450 1,698,000 2,426,680 1.4291 1.408 1.388 1.408 1.369 1.418 1,736,526 1.3974 -0.69%
2021-09-23 0 1.450 1.440 1.450 1.410 1.460 880,000 1,258,900 1.4306 1.418 1.408 1.418 1.379 1.428 899,966 1.3988 -0.68%
2021-09-21 0 1.460 1.420 1.460 1.420 1.460 988,000 1,428,420 1.4458 1.428 1.388 1.428 1.388 1.428 1,010,417 1.4137 -0.68%
2021-09-20 0 1.470 1.430 1.470 1.440 1.490 984,000 1,440,660 1.4641 1.437 1.398 1.437 1.408 1.457 1,006,326 1.4316 0.68%
2021-09-17 0 1.460 1.440 1.480 1.420 1.480 2,098,000 3,054,120 1.4557 1.428 1.408 1.447 1.388 1.447 2,145,601 1.4234 0.69%
2021-09-16 0 1.450 1.400 1.450 1.410 1.490 714,000 1,031,460 1.4446 1.418 1.369 1.418 1.379 1.457 730,200 1.4126 -1.36%
2021-09-15 0 1.470 1.440 1.470 1.450 1.500 1,516,000 2,225,420 1.4680 1.437 1.408 1.437 1.418 1.467 1,550,396 1.4354 0.00%
2021-09-14 0 1.470 1.470 1.480 1.460 1.500 922,000 1,362,680 1.4780 1.437 1.437 1.447 1.428 1.467 942,919 1.4452 0.00%
2021-09-13 0 1.470 1.470 1.480 1.430 1.470 2,422,000 3,523,540 1.4548 1.437 1.437 1.447 1.398 1.437 2,476,953 1.4225 1.38%
2021-09-10 0 1.450 1.450 1.480 1.450 1.490 1,848,000 2,700,600 1.4614 1.418 1.418 1.447 1.418 1.457 1,889,929 1.4289 -2.68%
2021-09-09 0 1.490 1.440 1.490 1.440 1.510 3,736,000 5,543,680 1.4839 1.457 1.408 1.457 1.408 1.476 3,820,766 1.4509 1.36%
2021-09-08 0 1.470 1.440 1.470 1.440 1.490 460,000 667,440 1.4510 1.437 1.408 1.437 1.408 1.457 470,437 1.4188 0.00%
2021-09-07 0 1.470 1.440 1.470 1.450 1.520 2,054,000 3,015,820 1.4683 1.437 1.408 1.437 1.418 1.486 2,100,603 1.4357 -3.29%
2021-09-06 0 1.520 1.500 1.520 1.470 1.550 3,064,000 4,640,840 1.5146 1.486 1.467 1.486 1.437 1.516 3,133,519 1.4810 0.66%
2021-09-03 0 1.510 1.500 1.530 1.500 1.620 3,258,000 5,063,700 1.5542 1.476 1.467 1.496 1.467 1.584 3,331,921 1.5198 -5.03%
2021-09-02 0 1.590 1.580 1.590 1.550 1.590 1,538,000 2,411,940 1.5682 1.555 1.545 1.555 1.516 1.555 1,572,896 1.5334 0.63%
2021-09-01 0 1.580 1.570 1.580 1.540 1.580 912,000 1,422,360 1.5596 1.545 1.535 1.545 1.506 1.545 932,692 1.5250 1.28%
2021-08-31 0 1.560 1.560 1.570 1.560 1.620 886,000 1,397,640 1.5775 1.525 1.525 1.535 1.525 1.584 906,102 1.5425 -3.70%
2021-08-30 0 1.620 1.590 1.620 1.580 1.620 1,338,000 2,130,920 1.5926 1.584 1.555 1.584 1.545 1.584 1,368,358 1.5573 0.00%
2021-08-27 0 1.620 1.600 1.620 1.580 1.620 1,836,000 2,925,260 1.5933 1.584 1.565 1.584 1.545 1.584 1,877,657 1.5579 1.25%
2021-08-26 0 1.600 1.580 1.600 1.580 1.660 1,046,000 1,665,580 1.5923 1.565 1.545 1.565 1.545 1.623 1,069,733 1.5570 -2.44%
2021-08-25 0 1.640 1.620 1.640 1.530 1.700 3,188,000 5,124,580 1.6075 1.604 1.584 1.604 1.496 1.662 3,260,332 1.5718 5.81%
2021-08-24 0 1.550 1.530 1.550 1.530 1.590 1,362,000 2,098,820 1.5410 1.516 1.496 1.516 1.496 1.555 1,392,902 1.5068 0.00%
2021-08-23 0 1.550 1.540 1.550 1.530 1.560 696,000 1,072,380 1.5408 1.516 1.506 1.516 1.496 1.525 711,792 1.5066 0.00%
2021-08-20 0 1.550 1.540 1.550 1.520 1.560 1,520,000 2,330,300 1.5331 1.516 1.506 1.516 1.486 1.525 1,554,487 1.4991 -0.64%
2021-08-19 0 1.560 1.540 1.560 1.530 1.590 976,000 1,504,120 1.5411 1.525 1.506 1.525 1.496 1.555 998,144 1.5069 0.65%
2021-08-18 0 1.550 1.540 1.550 1.540 1.580 938,000 1,457,400 1.5537 1.516 1.506 1.516 1.506 1.545 959,282 1.5193 -0.64%
2021-08-17 0 1.560 1.550 1.560 1.490 1.590 1,310,000 2,044,640 1.5608 1.525 1.516 1.525 1.457 1.555 1,339,723 1.5262 -1.27%
2021-08-16 0 1.580 1.570 1.580 1.540 1.610 2,408,000 3,776,300 1.5682 1.545 1.535 1.545 1.506 1.574 2,462,635 1.5334 0.64%
2021-08-13 0 1.570 1.540 1.570 1.480 1.570 1,786,200 2,701,340 1.5123 1.535 1.506 1.535 1.447 1.535 1,826,727 1.4788 3.29%
2021-08-12 0 1.520 1.490 1.520 1.490 1.550 776,000 1,176,360 1.5159 1.486 1.457 1.486 1.457 1.516 793,607 1.4823 -1.30%
2021-08-11 0 1.540 1.530 1.540 1.520 1.580 304,000 465,920 1.5326 1.506 1.496 1.506 1.486 1.545 310,897 1.4986 0.00%
2021-08-10 0 1.540 1.530 1.540 1.530 1.580 2,514,000 3,884,420 1.5451 1.506 1.496 1.506 1.496 1.545 2,571,040 1.5108 0.00%
2021-08-09 0 1.540 1.540 1.550 1.540 1.570 1,488,000 2,302,420 1.5473 1.506 1.506 1.516 1.506 1.535 1,521,761 1.5130 -1.91%
2021-08-06 0 1.570 1.560 1.570 1.540 1.600 3,570,000 5,543,560 1.5528 1.535 1.525 1.535 1.506 1.565 3,651,000 1.5184 -0.63%
2021-08-05 0 1.580 1.570 1.580 1.550 1.630 596,000 936,440 1.5712 1.545 1.535 1.545 1.516 1.594 609,523 1.5363 0.00%
2021-08-04 0 1.580 1.570 1.580 1.570 1.610 696,000 1,100,480 1.5811 1.545 1.535 1.545 1.535 1.574 711,792 1.5461 -1.86%
2021-08-03 0 1.610 1.590 1.610 1.550 1.630 2,224,000 3,559,340 1.6004 1.574 1.555 1.574 1.516 1.594 2,274,460 1.5649 0.62%
2021-08-02 0 1.600 1.590 1.600 1.590 1.610 718,000 1,146,280 1.5965 1.565 1.555 1.565 1.555 1.574 734,291 1.5611 -0.62%
2021-07-30 0 1.610 1.600 1.610 1.590 1.620 1,436,000 2,293,220 1.5969 1.574 1.565 1.574 1.555 1.584 1,468,581 1.5615 0.00%
2021-07-29 0 1.610 1.600 1.610 1.590 1.640 302,000 488,320 1.6170 1.574 1.565 1.574 1.555 1.604 308,852 1.5811 1.26%
2021-07-28 0 1.590 1.570 1.590 1.550 1.640 2,448,000 3,867,100 1.5797 1.555 1.535 1.555 1.516 1.604 2,503,543 1.5447 2.58%
2021-07-27 0 1.550 1.540 1.550 1.540 1.620 1,332,000 2,076,980 1.5593 1.516 1.506 1.516 1.506 1.584 1,362,222 1.5247 -3.13%
2021-07-26 0 1.600 1.590 1.600 1.550 1.620 1,878,000 2,981,620 1.5877 1.565 1.555 1.565 1.516 1.584 1,920,610 1.5524 -1.23%
2021-07-23 0 1.620 1.610 1.620 1.600 1.650 1,298,000 2,094,360 1.6135 1.584 1.574 1.584 1.565 1.613 1,327,450 1.5777 0.62%
2021-07-22 0 1.610 1.600 1.610 1.600 1.660 922,000 1,492,580 1.6189 1.574 1.565 1.574 1.565 1.623 942,919 1.5829 -0.62%
2021-07-21 0 1.620 1.610 1.620 1.610 1.640 836,000 1,351,560 1.6167 1.584 1.574 1.584 1.574 1.604 854,968 1.5808 0.00%
2021-07-20 0 1.620 1.610 1.620 1.600 1.640 1,470,000 2,369,060 1.6116 1.584 1.574 1.584 1.565 1.604 1,503,353 1.5759 -1.22%
2021-07-19 0 1.640 1.620 1.640 1.600 1.640 1,532,000 2,474,680 1.6153 1.604 1.584 1.604 1.565 1.604 1,566,759 1.5795 1.86%
2021-07-16 0 1.610 1.610 1.630 1.610 1.670 1,628,000 2,661,800 1.6350 1.574 1.574 1.594 1.574 1.633 1,664,938 1.5987 0.00%
2021-07-15 0 1.610 1.600 1.610 1.520 1.610 2,726,000 4,172,860 1.5308 1.574 1.565 1.574 1.486 1.574 2,787,850 1.4968 4.55%
2021-07-14 0 1.540 1.520 1.540 1.520 1.570 1,592,000 2,448,460 1.5380 1.506 1.486 1.506 1.486 1.535 1,628,121 1.5039 -1.91%
2021-07-13 0 1.570 1.550 1.570 1.530 1.610 1,234,000 1,940,040 1.5722 1.535 1.516 1.535 1.496 1.574 1,261,998 1.5373 -2.48%
2021-07-12 0 1.610 1.580 1.610 1.590 1.700 350,000 565,720 1.6163 1.574 1.545 1.574 1.555 1.662 357,941 1.5805 -0.62%
2021-07-09 0 1.620 1.600 1.620 1.600 1.660 1,394,000 2,257,680 1.6196 1.584 1.565 1.584 1.565 1.623 1,425,628 1.5836 -2.41%
2021-07-08 0 1.660 1.650 1.660 1.610 1.710 886,000 1,471,180 1.6605 1.623 1.613 1.623 1.574 1.672 906,102 1.6236 -2.35%
2021-07-07 0 1.700 1.690 1.700 1.680 1.730 1,254,000 2,124,000 1.6938 1.662 1.653 1.662 1.643 1.692 1,282,452 1.6562 -1.16%
2021-07-06 0 1.720 1.710 1.720 1.690 1.740 1,584,000 2,707,280 1.7091 1.682 1.672 1.682 1.653 1.701 1,619,939 1.6712 -0.58%
2021-07-05 0 1.730 1.720 1.730 1.700 1.730 770,000 1,320,100 1.7144 1.692 1.682 1.692 1.662 1.692 787,470 1.6764 0.00%
2021-07-02 0 1.730 1.720 1.730 1.720 1.760 1,726,000 3,000,480 1.7384 1.692 1.682 1.692 1.682 1.721 1,765,161 1.6998 -1.14%
2021-06-30 0 1.750 1.730 1.750 1.710 1.760 1,000,000 1,736,260 1.7363 1.711 1.692 1.711 1.672 1.721 1,022,689 1.6977 -0.57%
2021-06-29 0 1.760 1.740 1.760 1.730 1.770 2,050,000 3,581,240 1.7469 1.721 1.701 1.721 1.692 1.731 2,096,512 1.7082 1.15%
2021-06-28 0 1.740 1.720 1.740 1.720 1.810 914,000 1,597,500 1.7478 1.701 1.682 1.701 1.682 1.770 934,738 1.7090 1.16%
2021-06-25 0 1.720 1.710 1.720 1.670 1.720 2,832,000 4,777,500 1.6870 1.682 1.672 1.682 1.633 1.682 2,896,255 1.6495 2.99%
2021-06-24 0 1.690 1.670 1.690 1.670 1.690 934,000 1,565,620 1.6763 1.633 1.614 1.633 1.614 1.633 966,631 1.6197 0.60%
2021-06-23 0 1.680 1.670 1.680 1.670 1.700 700,000 1,178,300 1.6833 1.623 1.614 1.623 1.614 1.643 724,456 1.6265 -1.75%
2021-06-22 0 1.710 1.690 1.710 1.660 1.710 1,778,000 2,986,460 1.6797 1.652 1.633 1.652 1.604 1.652 1,840,118 1.6230 0.59%
2021-06-21 0 1.700 1.680 1.700 1.680 1.710 878,000 1,480,900 1.6867 1.643 1.623 1.643 1.623 1.652 908,674 1.6297 0.59%
2021-06-18 0 1.690 1.670 1.690 1.680 1.710 720,000 1,215,320 1.6879 1.633 1.614 1.633 1.623 1.652 745,154 1.6310 0.00%
2021-06-17 0 1.690 1.670 1.690 1.680 1.720 1,104,000 1,869,880 1.6937 1.633 1.614 1.633 1.623 1.662 1,142,570 1.6366 0.00%
2021-06-16 0 1.690 1.670 1.690 1.670 1.690 1,726,000 2,900,200 1.6803 1.633 1.614 1.633 1.614 1.633 1,786,301 1.6236 0.00%
2021-06-15 0 1.690 1.670 1.690 1.670 1.700 764,000 1,286,660 1.6841 1.633 1.614 1.633 1.614 1.643 790,692 1.6273 0.00%
2021-06-11 0 1.690 1.680 1.690 1.670 1.700 1,742,000 2,933,720 1.6841 1.633 1.623 1.633 1.614 1.643 1,802,860 1.6273 0.60%
2021-06-10 0 1.680 1.670 1.680 1.680 1.700 832,000 1,402,280 1.6854 1.623 1.614 1.623 1.623 1.643 861,067 1.6285 -1.18%
2021-06-09 0 1.700 1.680 1.700 1.680 1.700 1,174,000 1,982,060 1.6883 1.643 1.623 1.643 1.623 1.643 1,215,016 1.6313 0.00%
2021-06-08 0 1.700 1.680 1.700 1.680 1.710 800,000 1,351,240 1.6891 1.643 1.623 1.643 1.623 1.652 827,949 1.6320 0.00%
2021-06-07 0 1.700 1.690 1.700 1.680 1.720 1,000,000 1,695,320 1.6953 1.643 1.633 1.643 1.623 1.662 1,034,937 1.6381 -0.58%
2021-06-04 0 1.710 1.700 1.710 1.680 1.710 1,916,000 3,239,300 1.6907 1.652 1.643 1.652 1.623 1.652 1,982,939 1.6336 0.59%
2021-06-03 0 1.700 1.680 1.700 1.680 1.710 680,000 1,148,260 1.6886 1.643 1.623 1.643 1.623 1.652 703,757 1.6316 0.00%
2021-06-02 0 1.700 1.680 1.700 1.680 1.740 750,000 1,271,720 1.6956 1.643 1.623 1.643 1.623 1.681 776,203 1.6384 -1.73%
2021-06-01 0 1.730 1.700 1.730 1.700 1.750 1,064,000 1,819,020 1.7096 1.672 1.643 1.672 1.643 1.691 1,101,173 1.6519 0.58%
2021-05-31 0 1.720 1.680 1.720 1.690 1.740 1,570,000 2,684,740 1.7100 1.662 1.623 1.662 1.633 1.681 1,624,851 1.6523 0.58%
2021-05-28 0 1.710 1.700 1.710 1.650 1.720 1,152,000 1,943,740 1.6873 1.652 1.643 1.652 1.594 1.662 1,192,247 1.6303 0.59%
2021-05-27 0 1.700 1.680 1.700 1.680 1.730 936,000 1,589,140 1.6978 1.643 1.623 1.643 1.623 1.672 968,701 1.6405 -1.16%
2021-05-26 0 1.720 1.710 1.720 1.700 1.740 2,378,000 4,085,460 1.7180 1.662 1.652 1.662 1.643 1.681 2,461,080 1.6600 -0.58%
2021-05-25 0 1.730 1.710 1.730 1.700 1.740 2,978,000 5,115,020 1.7176 1.672 1.652 1.672 1.643 1.681 3,082,042 1.6596 0.00%
2021-05-24 0 1.730 1.710 1.730 1.700 1.760 2,014,000 3,487,740 1.7317 1.672 1.652 1.672 1.643 1.701 2,084,363 1.6733 -1.70%
2021-05-21 0 1.760 1.740 1.760 1.750 1.780 1,388,000 2,446,720 1.7628 1.701 1.681 1.701 1.691 1.720 1,436,492 1.7033 -0.56%
2021-05-20 0 1.770 1.760 1.770 1.750 1.790 1,646,000 2,906,860 1.7660 1.710 1.701 1.710 1.691 1.730 1,703,506 1.7064 1.14%
2021-05-18 0 1.750 1.740 1.750 1.720 1.750 1,650,000 2,861,300 1.7341 1.691 1.681 1.691 1.662 1.691 1,707,646 1.6756 0.57%
2021-05-17 0 1.740 1.730 1.740 1.710 1.740 1,640,000 2,826,360 1.7234 1.681 1.672 1.681 1.652 1.681 1,697,296 1.6652 1.16%
2021-05-14 0 1.720 1.710 1.720 1.720 1.750 1,110,000 1,918,480 1.7284 1.662 1.652 1.662 1.662 1.691 1,148,780 1.6700 -1.15%
2021-05-13 0 1.740 1.730 1.740 1.710 1.740 592,000 1,018,600 1.7206 1.681 1.672 1.681 1.652 1.681 612,683 1.6625 0.58%
2021-05-12 0 1.730 1.720 1.730 1.700 1.750 1,084,000 1,869,840 1.7249 1.672 1.662 1.672 1.643 1.691 1,121,871 1.6667 -1.14%
2021-05-11 0 1.750 1.740 1.750 1.700 1.750 1,160,000 2,003,220 1.7269 1.691 1.681 1.691 1.643 1.691 1,200,527 1.6686 0.00%
2021-05-10 0 1.750 1.730 1.750 1.690 1.750 1,778,000 3,071,220 1.7273 1.691 1.672 1.691 1.633 1.691 1,840,118 1.6690 2.34%
2021-05-07 0 1.710 1.700 1.710 1.710 1.760 712,000 1,232,680 1.7313 1.652 1.643 1.652 1.652 1.701 736,875 1.6728 -1.16%
2021-05-06 0 1.730 1.710 1.720 1.710 1.730 736,000 1,266,240 1.7204 1.672 1.652 1.662 1.652 1.672 761,713 1.6624 0.00%
2021-05-05 0 1.730 1.720 1.730 1.720 1.750 1,534,000 2,646,220 1.7250 1.672 1.662 1.672 1.662 1.691 1,587,593 1.6668 -1.14%
2021-05-04 0 1.750 1.740 1.750 1.720 1.780 1,006,000 1,753,160 1.7427 1.691 1.681 1.691 1.662 1.720 1,041,146 1.6839 -1.13%
2021-05-03 0 1.770 1.760 1.770 1.740 1.790 780,000 1,367,640 1.7534 1.710 1.701 1.710 1.681 1.730 807,251 1.6942 0.00%
2021-04-30 0 1.770 1.750 1.770 1.720 1.780 1,114,000 1,953,200 1.7533 1.710 1.691 1.710 1.662 1.720 1,152,920 1.6941 2.91%
2021-04-29 0 1.720 1.710 1.720 1.680 1.770 2,410,000 4,107,640 1.7044 1.662 1.652 1.662 1.623 1.710 2,494,198 1.6469 -2.27%
2021-04-28 0 1.760 1.750 1.760 1.750 1.790 1,082,000 1,907,720 1.7631 1.701 1.691 1.701 1.691 1.730 1,119,802 1.7036 -1.68%
2021-04-27 0 1.790 1.760 1.790 1.770 1.800 876,000 1,559,880 1.7807 1.730 1.701 1.730 1.710 1.739 906,605 1.7206 -0.56%
2021-04-26 0 1.800 1.790 1.800 1.780 1.820 1,100,000 1,979,080 1.7992 1.739 1.730 1.739 1.720 1.759 1,138,430 1.7384 0.56%
2021-04-23 0 1.790 1.780 1.790 1.770 1.800 1,470,000 2,624,660 1.7855 1.730 1.720 1.730 1.710 1.739 1,521,357 1.7252 -0.56%
2021-04-22 0 1.800 1.790 1.800 1.740 1.800 1,504,000 2,656,880 1.7665 1.739 1.730 1.739 1.681 1.739 1,556,545 1.7069 4.05%
2021-04-21 0 1.730 1.730 1.740 1.720 1.750 736,000 1,278,540 1.7371 1.672 1.672 1.681 1.662 1.691 761,713 1.6785 -0.57%
2021-04-20 0 1.740 1.730 1.740 1.740 1.800 1,866,000 3,267,080 1.7508 1.681 1.672 1.681 1.681 1.739 1,931,192 1.6917 -1.69%
2021-04-19 0 1.770 1.750 1.770 1.740 1.790 1,524,000 2,697,460 1.7700 1.710 1.691 1.710 1.681 1.730 1,577,244 1.7102 0.00%
2021-04-16 0 1.770 1.760 1.770 1.740 1.840 2,300,000 4,080,980 1.7743 1.710 1.701 1.710 1.681 1.778 2,380,354 1.7144 0.00%
2021-04-15 0 1.770 1.740 1.770 1.730 1.780 958,000 1,684,520 1.7584 1.710 1.681 1.710 1.672 1.720 991,469 1.6990 -0.56%
2021-04-14 0 1.780 1.760 1.780 1.720 1.830 3,082,000 5,415,120 1.7570 1.720 1.701 1.720 1.662 1.768 3,189,675 1.6977 -1.11%
2021-04-13 0 1.800 1.800 1.820 1.690 1.860 4,874,000 8,692,520 1.7834 1.739 1.739 1.759 1.633 1.797 5,044,282 1.7232 5.88%
2021-04-12 0 1.700 1.670 1.700 1.630 1.700 1,640,000 2,751,340 1.6776 1.643 1.614 1.643 1.575 1.643 1,697,296 1.6210 3.66%
2021-04-09 0 1.640 1.630 1.640 1.600 1.650 1,266,000 2,060,320 1.6274 1.585 1.575 1.585 1.546 1.594 1,310,230 1.5725 2.50%
2021-04-08 0 1.600 1.590 1.600 1.580 1.610 1,214,000 1,924,800 1.5855 1.546 1.536 1.546 1.527 1.556 1,256,413 1.5320 0.63%
2021-04-07 0 1.590 1.580 1.590 1.550 1.610 4,668,000 7,354,640 1.5755 1.536 1.527 1.536 1.498 1.556 4,831,085 1.5224 0.63%
2021-04-01 0 1.580 1.570 1.580 1.550 1.630 1,972,000 3,125,720 1.5851 1.527 1.517 1.527 1.498 1.575 2,040,895 1.5315 0.00%
2021-03-31 0 1.580 1.550 1.580 1.530 1.600 1,384,000 2,159,680 1.5605 1.527 1.498 1.527 1.478 1.546 1,432,352 1.5078 -0.63%
2021-03-30 0 1.590 1.550 1.590 1.540 1.600 2,194,000 3,458,980 1.5766 1.536 1.498 1.536 1.488 1.546 2,270,651 1.5233 0.00%
2021-03-29 0 1.590 1.570 1.590 1.510 1.650 3,222,000 5,000,580 1.5520 1.536 1.517 1.536 1.459 1.594 3,334,566 1.4996 -3.64%
2021-03-26 0 1.650 1.640 1.650 1.640 1.700 2,580,000 4,313,840 1.6720 1.594 1.585 1.594 1.585 1.643 2,670,137 1.6156 0.61%
2021-03-25 0 1.640 1.630 1.640 1.560 1.680 3,526,000 5,727,480 1.6244 1.585 1.575 1.585 1.507 1.623 3,649,187 1.5695 4.46%
2021-03-24 0 1.570 1.560 1.570 1.550 1.610 1,062,000 1,667,720 1.5704 1.517 1.507 1.517 1.498 1.556 1,099,103 1.5173 -1.26%
2021-03-23 0 1.590 1.570 1.590 1.580 1.600 2,044,000 3,245,020 1.5876 1.536 1.517 1.536 1.527 1.546 2,115,411 1.5340 0.00%
2021-03-22 0 1.590 1.580 1.600 1.550 1.600 898,000 1,419,780 1.5810 1.536 1.527 1.546 1.498 1.546 929,373 1.5277 0.63%
2021-03-19 0 1.580 1.560 1.580 1.550 1.610 2,364,000 3,707,660 1.5684 1.527 1.507 1.527 1.498 1.556 2,446,590 1.5154 -1.25%
2021-03-18 0 1.600 1.580 1.600 1.560 1.600 2,448,000 3,862,360 1.5778 1.546 1.527 1.546 1.507 1.546 2,533,525 1.5245 2.56%
2021-03-17 0 1.560 1.550 1.560 1.560 1.600 868,000 1,365,380 1.5730 1.507 1.498 1.507 1.507 1.546 898,325 1.5199 -1.27%
2021-03-16 0 1.580 1.560 1.580 1.560 1.600 1,262,000 1,992,580 1.5789 1.527 1.507 1.527 1.507 1.546 1,306,090 1.5256 0.00%
2021-03-15 0 1.580 1.560 1.580 1.540 1.580 2,438,000 3,815,360 1.5650 1.527 1.507 1.527 1.488 1.527 2,523,176 1.5121 0.64%
2021-03-12 0 1.570 1.550 1.570 1.510 1.600 1,184,000 1,838,480 1.5528 1.517 1.498 1.517 1.459 1.546 1,225,365 1.5004 1.95%
2021-03-11 0 1.540 1.530 1.540 1.500 1.540 1,054,000 1,591,900 1.5103 1.488 1.478 1.488 1.449 1.488 1,090,823 1.4594 -0.65%
2021-03-10 0 1.550 1.490 1.550 1.500 1.600 3,856,000 5,924,780 1.5365 1.498 1.440 1.498 1.449 1.546 3,990,716 1.4846 -1.90%
2021-03-09 0 1.580 1.490 1.580 1.470 1.580 2,452,000 3,665,460 1.4949 1.527 1.440 1.527 1.420 1.527 2,537,665 1.4444 3.27%
2021-03-08 0 1.530 1.510 1.530 1.490 1.560 1,450,000 2,194,640 1.5135 1.478 1.459 1.478 1.440 1.507 1,500,658 1.4625 0.00%
2021-03-05 0 1.530 1.520 1.530 1.420 1.590 4,750,000 7,240,000 1.5242 1.478 1.469 1.478 1.372 1.536 4,915,949 1.4728 -3.77%
2021-03-04 0 1.590 1.570 1.590 1.550 1.600 1,526,000 2,390,760 1.5667 1.536 1.517 1.536 1.498 1.546 1,579,313 1.5138 -0.62%
2021-03-03 0 1.600 1.580 1.600 1.570 1.610 988,000 1,565,700 1.5847 1.546 1.527 1.546 1.517 1.556 1,022,517 1.5312 -0.62%
2021-03-02 0 1.610 1.590 1.610 1.570 1.630 856,000 1,364,880 1.5945 1.556 1.536 1.556 1.517 1.575 885,906 1.5407 -1.23%
2021-03-01 0 1.630 1.610 1.630 1.560 1.630 2,586,000 4,098,260 1.5848 1.575 1.556 1.575 1.507 1.575 2,676,346 1.5313 2.52%
2021-02-26 0 1.590 1.580 1.590 1.570 1.650 2,066,000 3,310,280 1.6023 1.536 1.527 1.536 1.517 1.594 2,138,179 1.5482 -3.64%
2021-02-25 0 1.650 1.640 1.650 1.630 1.650 1,632,000 2,675,860 1.6396 1.594 1.585 1.594 1.575 1.594 1,689,017 1.5843 0.61%
2021-02-24 0 1.640 1.620 1.640 1.610 1.700 1,134,000 1,873,220 1.6519 1.585 1.565 1.585 1.556 1.643 1,173,618 1.5961 -1.20%
2021-02-23 0 1.660 1.650 1.660 1.630 1.670 2,748,000 4,532,160 1.6493 1.604 1.594 1.604 1.575 1.614 2,844,006 1.5936 0.61%
2021-02-22 0 1.650 1.640 1.650 1.640 1.690 1,788,000 2,961,840 1.6565 1.594 1.585 1.594 1.585 1.633 1,850,467 1.6006 -2.37%
2021-02-19 0 1.690 1.680 1.690 1.630 1.700 1,572,000 2,610,760 1.6608 1.633 1.623 1.633 1.575 1.643 1,626,921 1.6047 2.42%
2021-02-18 0 1.650 1.630 1.650 1.610 1.710 1,362,000 2,242,600 1.6465 1.594 1.575 1.594 1.556 1.652 1,409,584 1.5910 -2.94%
2021-02-17 0 1.700 1.690 1.700 1.650 1.720 2,644,000 4,455,840 1.6853 1.643 1.633 1.643 1.594 1.662 2,736,373 1.6284 -1.16%
2021-02-16 0 1.720 1.700 1.720 1.650 1.740 1,846,000 3,108,280 1.6838 1.662 1.643 1.662 1.594 1.681 1,910,493 1.6270 1.18%
2021-02-11 0 1.700 1.670 1.700 1.670 1.730 1,482,000 2,514,200 1.6965 1.643 1.614 1.643 1.614 1.672 1,533,776 1.6392 -1.73%
2021-02-10 0 1.730 1.710 1.730 1.690 1.750 3,774,000 6,490,980 1.7199 1.672 1.652 1.672 1.633 1.691 3,905,851 1.6619 0.00%
2021-02-09 0 1.730 1.720 1.730 1.720 1.850 4,374,000 7,730,300 1.7673 1.672 1.662 1.672 1.662 1.788 4,526,813 1.7077 0.58%
2021-02-08 0 1.720 1.710 1.720 1.560 1.750 3,034,000 5,013,200 1.6523 1.662 1.652 1.662 1.507 1.691 3,139,998 1.5966 10.26%
2021-02-05 0 1.560 1.540 1.550 1.520 1.560 2,038,000 3,143,000 1.5422 1.507 1.488 1.498 1.469 1.507 2,109,201 1.4901 1.30%
2021-02-04 0 1.540 1.510 1.540 1.490 1.540 5,710,000 8,675,520 1.5194 1.488 1.459 1.488 1.440 1.488 5,909,489 1.4681 0.00%
2021-02-03 0 1.540 1.520 1.540 1.520 1.590 2,166,000 3,316,540 1.5312 1.488 1.469 1.488 1.469 1.536 2,241,673 1.4795 -0.65%
2021-02-02 0 1.550 1.540 1.550 1.520 1.560 1,426,000 2,191,500 1.5368 1.498 1.488 1.498 1.469 1.507 1,475,820 1.4849 0.65%
2021-02-01 0 1.540 1.520 1.540 1.510 1.570 964,000 1,473,780 1.5288 1.488 1.469 1.488 1.459 1.517 997,679 1.4772 0.00%
2021-01-29 0 1.540 1.530 1.540 1.490 1.550 1,464,000 2,224,180 1.5192 1.488 1.478 1.488 1.440 1.498 1,515,147 1.4680 1.32%
2021-01-28 0 1.520 1.500 1.520 1.500 1.540 1,448,000 2,193,780 1.5150 1.469 1.449 1.469 1.449 1.488 1,498,588 1.4639 0.00%
2021-01-27 0 1.520 1.500 1.520 1.450 1.530 2,020,000 3,021,140 1.4956 1.469 1.449 1.469 1.401 1.478 2,090,572 1.4451 1.33%
2021-01-26 0 1.500 1.470 1.500 1.480 1.510 904,000 1,350,260 1.4937 1.449 1.420 1.449 1.430 1.459 935,583 1.4432 -0.66%
2021-01-25 0 1.510 1.490 1.510 1.500 1.530 874,000 1,321,200 1.5117 1.459 1.440 1.459 1.449 1.478 904,535 1.4606 -0.66%
2021-01-22 0 1.520 1.500 1.520 1.470 1.560 2,668,000 4,049,180 1.5177 1.469 1.449 1.469 1.420 1.507 2,761,211 1.4665 -0.65%
2021-01-21 0 1.530 1.520 1.530 1.510 1.570 1,278,000 1,956,520 1.5309 1.478 1.469 1.478 1.459 1.517 1,322,649 1.4792 -0.65%
2021-01-20 0 1.540 1.530 1.540 1.510 1.580 1,604,000 2,456,000 1.5312 1.488 1.478 1.488 1.459 1.527 1,660,039 1.4795 0.00%
2021-01-19 0 1.540 1.530 1.540 1.530 1.570 1,174,000 1,807,580 1.5397 1.488 1.478 1.488 1.478 1.517 1,215,016 1.4877 -0.65%
2021-01-18 0 1.550 1.520 1.550 1.520 1.580 1,208,000 1,862,760 1.5420 1.498 1.469 1.498 1.469 1.527 1,250,204 1.4900 -1.27%
2021-01-15 0 1.570 1.540 1.570 1.510 1.590 1,432,000 2,227,500 1.5555 1.517 1.488 1.517 1.459 1.536 1,482,029 1.5030 -0.63%
2021-01-14 0 1.580 1.560 1.580 1.560 1.600 1,268,000 1,989,160 1.5687 1.527 1.507 1.527 1.507 1.546 1,312,300 1.5158 0.64%
2021-01-13 0 1.570 1.560 1.570 1.560 1.590 2,770,000 4,355,200 1.5723 1.517 1.507 1.517 1.507 1.536 2,866,775 1.5192 -1.26%
2021-01-12 0 1.590 1.570 1.590 1.550 1.600 1,308,000 2,060,200 1.5751 1.536 1.517 1.536 1.498 1.546 1,353,697 1.5219 -0.62%
2021-01-11 0 1.600 1.580 1.600 1.540 1.610 1,940,000 3,065,800 1.5803 1.546 1.527 1.546 1.488 1.556 2,007,777 1.5270 1.27%
2021-01-08 0 1.580 1.580 1.590 1.580 1.640 1,396,000 2,238,220 1.6033 1.527 1.527 1.536 1.527 1.585 1,444,772 1.5492 -3.07%
2021-01-07 0 1.630 1.620 1.640 1.600 1.670 884,000 1,445,500 1.6352 1.575 1.565 1.585 1.546 1.614 914,884 1.5800 -2.40%
2021-01-06 0 1.670 1.670 1.680 1.670 1.700 1,054,000 1,775,640 1.6847 1.614 1.614 1.623 1.614 1.643 1,090,823 1.6278 0.60%
2021-01-05 0 1.660 1.660 1.670 1.600 1.690 2,482,000 4,043,500 1.6291 1.604 1.604 1.614 1.546 1.633 2,568,713 1.5741 2.47%
2021-01-04 0 1.620 1.600 1.620 1.590 1.730 2,756,000 4,523,160 1.6412 1.565 1.546 1.565 1.536 1.672 2,852,286 1.5858 -1.22%
2020-12-31 0 1.640 1.620 1.640 1.530 1.640 1,796,000 2,839,820 1.5812 1.585 1.565 1.585 1.478 1.585 1,858,746 1.5278 3.14%
2020-12-30 0 1.590 1.570 1.590 1.570 1.650 1,264,000 2,021,540 1.5993 1.536 1.517 1.536 1.517 1.594 1,308,160 1.5453 -2.45%
2020-12-29 0 1.630 1.620 1.630 1.560 1.670 1,968,000 3,187,480 1.6197 1.575 1.565 1.575 1.507 1.614 2,036,755 1.5650 3.16%
2020-12-28 0 1.580 1.560 1.580 1.540 1.610 2,254,000 3,558,760 1.5789 1.527 1.507 1.527 1.488 1.556 2,332,747 1.5256 1.94%
2020-12-24 0 1.550 1.530 1.550 1.500 1.570 6,078,000 9,277,620 1.5264 1.498 1.478 1.498 1.449 1.517 6,290,345 1.4749 3.33%
2020-12-23 0 1.500 1.470 1.500 1.470 1.500 778,000 1,157,400 1.4877 1.449 1.420 1.449 1.420 1.449 805,181 1.4374 1.35%
2020-12-22 0 1.480 1.460 1.480 1.460 1.490 786,000 1,158,600 1.4740 1.430 1.411 1.430 1.411 1.440 813,460 1.4243 0.00%
2020-12-21 0 1.480 1.460 1.480 1.430 1.500 1,964,000 2,872,780 1.4627 1.430 1.411 1.430 1.382 1.449 2,032,616 1.4133 -1.33%
2020-12-18 0 1.500 1.480 1.500 1.470 1.500 1,848,000 2,750,940 1.4886 1.449 1.430 1.449 1.420 1.449 1,912,563 1.4384 0.00%
2020-12-17 0 1.500 1.490 1.500 1.480 1.510 938,000 1,401,340 1.4940 1.449 1.440 1.449 1.430 1.459 970,771 1.4435 0.00%
2020-12-16 0 1.500 1.480 1.500 1.450 1.500 1,234,000 1,815,440 1.4712 1.449 1.430 1.449 1.401 1.449 1,277,112 1.4215 0.00%
2020-12-15 0 1.500 1.480 1.500 1.470 1.510 700,000 1,041,200 1.4874 1.449 1.430 1.449 1.420 1.459 724,456 1.4372 -0.66%
2020-12-14 0 1.510 1.490 1.500 1.480 1.510 652,000 969,340 1.4867 1.459 1.440 1.449 1.430 1.459 674,779 1.4365 0.67%
2020-12-11 0 1.500 1.490 1.500 1.460 1.530 3,710,000 5,537,180 1.4925 1.449 1.440 1.449 1.411 1.478 3,839,615 1.4421 0.00%
2020-12-10 0 1.500 1.490 1.500 1.380 1.620 4,834,000 7,129,000 1.4748 1.449 1.440 1.449 1.333 1.565 5,002,884 1.4250 7.14%
2020-12-09 0 1.400 1.390 1.400 1.360 1.400 1,208,000 1,667,320 1.3802 1.353 1.343 1.353 1.314 1.353 1,250,204 1.3336 1.45%
2020-12-08 0 1.380 1.360 1.380 1.350 1.380 748,000 1,021,120 1.3651 1.333 1.314 1.333 1.304 1.333 774,133 1.3191 0.73%
2020-12-07 0 1.370 1.350 1.370 1.350 1.370 1,872,000 2,546,560 1.3603 1.324 1.304 1.324 1.304 1.324 1,937,402 1.3144 0.00%
2020-12-04 0 1.370 1.350 1.370 1.350 1.380 1,006,000 1,368,260 1.3601 1.324 1.304 1.324 1.304 1.333 1,041,146 1.3142 0.00%
2020-12-03 0 1.370 1.360 1.370 1.350 1.380 2,898,000 3,967,040 1.3689 1.324 1.314 1.324 1.304 1.333 2,999,247 1.3227 0.00%
2020-12-02 0 1.370 1.360 1.370 1.350 1.390 992,000 1,351,760 1.3627 1.324 1.314 1.324 1.304 1.343 1,026,657 1.3167 -0.72%
2020-12-01 0 1.380 1.370 1.380 1.360 1.390 832,000 1,140,860 1.3712 1.333 1.324 1.333 1.314 1.343 861,067 1.3249 0.00%
2020-11-30 0 1.380 1.360 1.380 1.360 1.390 2,818,000 3,845,460 1.3646 1.333 1.314 1.333 1.314 1.343 2,916,452 1.3185 -0.72%
2020-11-27 0 1.390 1.380 1.390 1.350 1.400 1,028,000 1,419,820 1.3811 1.343 1.333 1.343 1.304 1.353 1,063,915 1.3345 0.00%
2020-11-26 0 1.390 1.370 1.390 1.360 1.390 1,428,000 1,949,200 1.3650 1.343 1.324 1.343 1.314 1.343 1,477,890 1.3189 1.46%
2020-11-25 0 1.370 1.360 1.370 1.320 1.410 1,428,000 1,931,080 1.3523 1.324 1.314 1.324 1.275 1.362 1,477,890 1.3066 -2.14%
2020-11-24 0 1.400 1.380 1.400 1.380 1.430 1,092,000 1,523,740 1.3954 1.353 1.333 1.353 1.333 1.382 1,130,151 1.3483 -1.41%
2020-11-23 0 1.420 1.420 1.430 1.400 1.440 746,000 1,058,080 1.4183 1.372 1.372 1.382 1.353 1.391 772,063 1.3705 0.00%
2020-11-20 0 1.420 1.410 1.430 1.340 1.440 1,494,000 2,086,520 1.3966 1.372 1.362 1.382 1.295 1.391 1,546,195 1.3495 3.65%
2020-11-19 0 1.370 1.350 1.370 1.320 1.380 1,156,000 1,577,620 1.3647 1.324 1.304 1.324 1.275 1.333 1,196,387 1.3187 3.01%
2020-11-18 0 1.330 1.320 1.330 1.320 1.370 922,000 1,234,580 1.3390 1.285 1.275 1.285 1.275 1.324 954,212 1.2938 -2.92%
2020-11-17 0 1.370 1.360 1.370 1.360 1.410 1,236,000 1,705,760 1.3801 1.324 1.314 1.324 1.314 1.362 1,279,182 1.3335 -2.14%
2020-11-16 0 1.400 1.390 1.400 1.360 1.400 1,206,000 1,657,460 1.3743 1.353 1.343 1.353 1.314 1.353 1,248,134 1.3280 2.19%
2020-11-13 0 1.370 1.360 1.370 1.360 1.380 704,000 960,540 1.3644 1.324 1.314 1.324 1.314 1.333 728,595 1.3183 0.00%
2020-11-12 0 1.370 1.350 1.370 1.340 1.390 508,000 688,380 1.3551 1.324 1.304 1.324 1.295 1.343 525,748 1.3093 -0.72%
2020-11-11 0 1.380 1.360 1.380 1.350 1.390 972,000 1,335,380 1.3738 1.333 1.314 1.333 1.304 1.343 1,005,959 1.3275 -0.72%
2020-11-10 0 1.390 1.370 1.390 1.370 1.400 522,000 723,760 1.3865 1.343 1.324 1.343 1.324 1.353 540,237 1.3397 -0.71%
2020-11-09 0 1.400 1.380 1.400 1.370 1.410 560,000 778,120 1.3895 1.353 1.333 1.353 1.324 1.362 579,565 1.3426 0.00%
2020-11-06 0 1.400 1.380 1.400 1.370 1.430 586,000 813,880 1.3889 1.353 1.333 1.353 1.324 1.382 606,473 1.3420 0.00%
2020-11-05 0 1.400 1.370 1.400 1.370 1.400 372,000 515,980 1.3870 1.353 1.324 1.353 1.324 1.353 384,996 1.3402 0.72%
2020-11-04 0 1.390 1.370 1.390 1.350 1.410 610,000 839,020 1.3754 1.343 1.324 1.343 1.304 1.362 631,311 1.3290 0.00%
2020-11-03 0 1.390 1.360 1.390 1.300 1.390 1,010,000 1,341,040 1.3278 1.343 1.314 1.343 1.256 1.343 1,045,286 1.2829 0.00%
2020-11-02 0 1.390 1.350 1.390 1.300 1.420 1,630,000 2,204,400 1.3524 1.343 1.304 1.343 1.256 1.372 1,686,947 1.3067 -1.42%
2020-10-30 0 1.410 1.400 1.410 1.200 1.460 3,036,000 4,065,940 1.3392 1.362 1.353 1.362 1.159 1.411 3,142,068 1.2940 -2.08%
2020-10-29 0 1.440 1.430 1.440 1.410 1.450 1,322,000 1,894,060 1.4327 1.391 1.382 1.391 1.362 1.401 1,368,186 1.3844 1.41%
2020-10-28 0 1.420 1.400 1.420 1.380 1.460 1,398,000 1,993,800 1.4262 1.372 1.353 1.372 1.333 1.411 1,446,842 1.3780 2.16%
2020-10-27 0 1.390 1.380 1.390 1.370 1.420 1,000,000 1,382,040 1.3820 1.343 1.333 1.343 1.324 1.372 1,034,937 1.3354 -2.11%
2020-10-23 0 1.420 1.410 1.420 1.360 1.450 1,460,000 2,045,040 1.4007 1.372 1.362 1.372 1.314 1.401 1,511,008 1.3534 3.65%
2020-10-22 0 1.370 1.370 1.380 1.360 1.410 1,092,000 1,511,760 1.3844 1.324 1.324 1.333 1.314 1.362 1,130,151 1.3377 -2.14%
2020-10-21 0 1.400 1.380 1.400 1.350 1.470 1,130,000 1,588,680 1.4059 1.353 1.333 1.353 1.304 1.420 1,169,479 1.3585 -2.78%
2020-10-20 0 1.440 1.430 1.440 1.360 1.460 2,342,000 3,338,000 1.4253 1.391 1.382 1.391 1.314 1.411 2,423,822 1.3772 4.35%
2020-10-19 0 1.380 1.370 1.380 1.340 1.390 1,012,000 1,377,900 1.3616 1.333 1.324 1.333 1.295 1.343 1,047,356 1.3156 1.47%
2020-10-16 0 1.360 1.340 1.360 1.330 1.370 576,000 778,860 1.3522 1.314 1.295 1.314 1.285 1.324 596,124 1.3065 0.00%
2020-10-15 0 1.360 1.330 1.360 1.310 1.360 1,050,000 1,396,000 1.3295 1.314 1.285 1.314 1.266 1.314 1,086,684 1.2846 -1.45%
2020-10-14 0 1.380 1.370 1.380 1.280 1.440 1,072,000 1,447,840 1.3506 1.333 1.324 1.333 1.237 1.391 1,109,452 1.3050 -2.82%
2020-10-12 0 1.420 1.400 1.420 1.360 1.500 4,622,000 6,652,420 1.4393 1.372 1.353 1.372 1.314 1.449 4,783,478 1.3907 1.43%
2020-10-09 0 1.400 1.390 1.400 1.260 1.400 3,762,000 5,073,000 1.3485 1.353 1.343 1.353 1.217 1.353 3,893,432 1.3030 10.24%
2020-10-08 0 1.270 1.260 1.270 1.210 1.300 1,448,000 1,788,280 1.2350 1.227 1.217 1.227 1.169 1.256 1,498,588 1.1933 4.96%
2020-10-07 0 1.210 1.200 1.210 1.200 1.220 772,000 931,780 1.2070 1.169 1.159 1.169 1.159 1.179 798,971 1.1662 -1.63%
2020-10-06 0 1.230 1.210 1.230 1.180 1.230 784,000 942,220 1.2018 1.188 1.169 1.188 1.140 1.188 811,390 1.1612 2.50%
2020-10-05 0 1.200 1.190 1.200 1.190 1.230 868,000 1,044,960 1.2039 1.159 1.150 1.159 1.150 1.188 898,325 1.1632 0.84%
2020-09-30 0 1.190 1.190 1.200 1.160 1.200 920,000 1,083,080 1.1773 1.150 1.150 1.159 1.121 1.159 952,142 1.1375 1.71%
2020-09-29 0 1.170 1.150 1.170 1.140 1.190 516,000 599,460 1.1617 1.131 1.111 1.131 1.102 1.150 534,027 1.1225 0.86%
2020-09-28 0 1.160 1.150 1.160 1.130 1.220 878,000 1,018,320 1.1598 1.121 1.111 1.121 1.092 1.179 908,674 1.1207 0.87%
2020-09-25 0 1.150 1.120 1.150 1.110 1.170 760,000 865,420 1.1387 1.111 1.082 1.111 1.073 1.131 786,552 1.1003 0.00%
2020-09-24 0 1.150 1.140 1.150 1.130 1.170 740,000 849,920 1.1485 1.111 1.102 1.111 1.092 1.131 765,853 1.1098 -0.86%
2020-09-23 0 1.160 1.150 1.160 1.100 1.160 914,000 1,031,880 1.1290 1.121 1.111 1.121 1.063 1.121 945,932 1.0909 0.87%
2020-09-22 0 1.150 1.110 1.150 1.050 1.170 1,138,000 1,264,080 1.1108 1.111 1.073 1.111 1.015 1.131 1,177,758 1.0733 1.77%
2020-09-21 0 1.130 1.120 1.130 1.090 1.190 1,074,000 1,216,680 1.1328 1.092 1.082 1.092 1.053 1.150 1,111,522 1.0946 0.00%
2020-09-18 0 1.130 1.130 1.140 1.110 1.220 1,806,000 2,109,440 1.1680 1.092 1.092 1.102 1.073 1.179 1,869,096 1.1286 -4.24%
2020-09-17 0 1.180 1.160 1.180 1.090 1.200 3,038,000 3,492,480 1.1496 1.140 1.121 1.140 1.053 1.159 3,144,138 1.1108 8.26%
2020-09-16 0 1.090 1.090 1.100 1.050 1.090 2,130,000 2,270,920 1.0662 1.053 1.053 1.063 1.015 1.053 2,204,415 1.0302 4.81%
2020-09-15 0 1.040 1.020 1.060 1.020 1.070 230,000 239,920 1.0431 1.005 0.986 1.024 0.986 1.034 238,035 1.0079 -0.95%
2020-09-14 0 1.050 1.050 1.070 1.010 1.090 888,000 945,240 1.0645 1.015 1.015 1.034 0.976 1.053 919,024 1.0285 1.94%
2020-09-11 0 1.030 1.000 1.030 0.980 1.030 556,000 557,580 1.0028 0.995 0.966 0.995 0.947 0.995 575,425 0.9690 3.00%
2020-09-10 0 1.000 0.970 1.000 0.970 1.000 126,000 123,500 0.9802 0.966 0.937 0.966 0.937 0.966 130,402 0.9471 0.00%
2020-09-09 0 1.000 0.970 1.000 0.970 1.010 642,000 631,460 0.9836 0.966 0.937 0.966 0.937 0.976 664,429 0.9504 0.00%
2020-09-08 0 1.000 0.950 1.000 0.930 1.000 1,182,000 1,138,120 0.9629 0.966 0.918 0.966 0.899 0.966 1,223,295 0.9304 0.00%
2020-09-07 0 1.000 0.960 1.000 0.960 1.000 158,000 154,520 0.9780 0.966 0.928 0.966 0.928 0.966 163,520 0.9450 0.00%
2020-09-04 0 1.000 0.960 1.000 0.920 1.000 58,000 56,780 0.9790 0.966 0.928 0.966 0.889 0.966 60,026 0.9459 0.00%
2020-09-03 0 1.000 0.960 1.000 0.960 1.000 140,000 138,080 0.9863 0.966 0.928 0.966 0.928 0.966 144,891 0.9530 1.01%
2020-09-02 0 0.990 0.950 0.990 0.950 0.990 198,000 195,100 0.9854 0.957 0.918 0.957 0.918 0.957 204,917 0.9521 -1.00%
2020-09-01 0 1.000 0.950 1.000 0.960 1.000 374,000 369,020 0.9867 0.966 0.918 0.966 0.928 0.966 387,066 0.9534 0.00%
2020-08-31 0 1.000 0.980 1.000 0.980 1.010 216,000 214,260 0.9919 0.966 0.947 0.966 0.947 0.976 223,546 0.9585 -0.99%
2020-08-28 0 1.010 0.960 1.010 0.950 1.020 530,000 536,000 1.0113 0.976 0.928 0.976 0.918 0.986 548,516 0.9772 -0.98%
2020-08-27 0 1.020 0.980 1.020 0.950 1.020 374,000 370,160 0.9897 0.986 0.947 0.986 0.918 0.986 387,066 0.9563 2.00%
2020-08-26 0 1.000 0.980 1.000 1.000 1.000 32,000 32,000 1.0000 0.966 0.947 0.966 0.966 0.966 33,118 0.9662 -1.96%
2020-08-25 0 1.020 0.980 1.020 0.980 1.020 68,000 67,940 0.9991 0.986 0.947 0.986 0.947 0.986 70,376 0.9654 0.99%
2020-08-24 0 1.010 0.990 1.010 0.900 1.020 246,000 242,040 0.9839 0.976 0.957 0.976 0.870 0.986 254,594 0.9507 -0.98%
2020-08-21 0 1.020 0.990 1.020 0.990 1.020 136,000 136,820 1.0060 0.986 0.957 0.986 0.957 0.986 140,751 0.9721 0.00%
2020-08-20 0 1.020 1.000 1.020 1.000 1.030 152,000 152,800 1.0053 0.986 0.966 0.986 0.966 0.995 157,310 0.9713 0.00%
2020-08-19 0 1.020 1.040 1.050 1.000 1.020 44,000 44,840 1.0191 0.986 1.005 1.015 0.966 0.986 45,537 0.9847 0.00%
2020-08-18 0 1.020 1.000 1.020 1.000 1.020 72,000 73,040 1.0144 0.986 0.966 0.986 0.966 0.986 74,515 0.9802 0.99%
2020-08-17 0 1.010 0.980 1.010 0.990 1.020 590,000 586,960 0.9948 0.976 0.947 0.976 0.957 0.986 610,613 0.9613 -0.98%
2020-08-14 0 1.020 0.980 1.020 0.980 1.080 404,000 405,740 1.0043 0.986 0.947 0.986 0.947 1.044 418,114 0.9704 -0.97%
2020-08-13 0 1.030 1.010 1.030 1.010 1.030 296,000 301,640 1.0191 0.995 0.976 0.995 0.976 0.995 306,341 0.9847 -0.96%
2020-08-12 0 1.040 1.000 1.040 0.990 1.050 1,144,000 1,154,920 1.0095 1.005 0.966 1.005 0.957 1.015 1,183,968 0.9755 0.97%
2020-08-11 0 1.030 1.010 1.030 1.010 1.050 124,000 126,980 1.0240 0.995 0.976 0.995 0.976 1.015 128,332 0.9895 -4.63%
2020-08-10 0 1.080 1.030 1.080 1.060 1.080 2,056,000 2,179,960 1.0603 1.044 0.995 1.044 1.024 1.044 2,127,830 1.0245 0.93%
2020-08-07 0 1.070 1.050 1.070 1.050 1.130 50,000 53,260 1.0652 1.034 1.015 1.034 1.015 1.092 51,747 1.0292 -2.73%
2020-08-06 0 1.100 1.070 1.100 1.040 1.140 864,000 951,660 1.1015 1.063 1.034 1.063 1.005 1.102 894,185 1.0643 1.85%
2020-08-05 0 1.080 1.050 1.080 1.030 1.120 374,000 405,120 1.0832 1.044 1.015 1.044 0.995 1.082 387,066 1.0466 4.85%
2020-08-04 0 1.030 1.000 1.030 1.000 1.040 232,000 232,840 1.0036 0.995 0.966 0.995 0.966 1.005 240,105 0.9697 -0.96%
2020-08-03 0 1.040 1.000 1.040 1.000 1.040 118,000 120,300 1.0195 1.005 0.966 1.005 0.966 1.005 122,123 0.9851 -2.80%
2020-07-31 0 1.070 1.030 1.070 1.020 1.070 166,000 173,580 1.0457 1.034 0.995 1.034 0.986 1.034 171,799 1.0104 0.94%
2020-07-30 0 1.060 1.020 1.060 1.000 1.070 916,000 947,360 1.0342 1.024 0.986 1.024 0.966 1.034 948,002 0.9993 -0.93%
2020-07-29 0 1.070 1.050 1.070 1.050 1.080 2,200,000 2,333,300 1.0606 1.034 1.015 1.034 1.015 1.044 2,276,861 1.0248 -1.83%
2020-07-28 0 1.090 1.050 1.090 1.050 1.090 2,006,000 2,164,700 1.0791 1.053 1.015 1.053 1.015 1.053 2,076,083 1.0427 0.00%
2020-07-27 0 1.090 1.050 1.090 1.060 1.100 194,000 207,040 1.0672 1.053 1.015 1.053 1.024 1.063 200,778 1.0312 0.93%
2020-07-24 0 1.080 1.060 1.080 1.060 1.100 1,930,000 2,098,340 1.0872 1.044 1.024 1.044 1.024 1.063 1,997,428 1.0505 -2.70%
2020-07-23 0 1.110 1.080 1.110 1.080 1.120 66,000 72,220 1.0942 1.073 1.044 1.073 1.044 1.082 68,306 1.0573 0.91%
2020-07-22 0 1.100 1.080 1.110 1.090 1.120 150,000 164,740 1.0983 1.063 1.044 1.073 1.053 1.082 155,241 1.0612 0.92%
2020-07-21 0 1.090 1.090 1.110 1.090 1.130 64,000 70,240 1.0975 1.053 1.053 1.073 1.053 1.092 66,236 1.0605 -3.54%
2020-07-20 0 1.130 1.110 1.130 1.100 1.140 356,000 398,720 1.1200 1.092 1.073 1.092 1.063 1.102 368,437 1.0822 -1.74%
2020-07-17 0 1.150 1.090 1.150 1.080 1.160 416,000 464,920 1.1176 1.111 1.053 1.111 1.044 1.121 430,534 1.0799 4.55%
2020-07-16 0 1.100 1.100 1.110 1.050 1.110 695,000 748,650 1.0772 1.063 1.063 1.073 1.015 1.073 719,281 1.0408 -0.90%
2020-07-15 0 1.110 1.080 1.110 1.080 1.110 550,000 599,600 1.0902 1.073 1.044 1.073 1.044 1.073 569,215 1.0534 -0.89%
2020-07-14 0 1.120 1.090 1.120 1.090 1.130 266,000 292,320 1.0989 1.082 1.053 1.082 1.053 1.092 275,293 1.0618 -0.88%
2020-07-13 0 1.130 1.100 1.130 1.090 1.130 274,000 301,960 1.1020 1.092 1.063 1.092 1.053 1.092 283,573 1.0648 0.00%
2020-07-10 0 1.130 1.100 1.130 1.090 1.130 478,000 527,760 1.1041 1.092 1.063 1.092 1.053 1.092 494,700 1.0668 0.89%
2020-07-09 0 1.120 1.100 1.130 1.080 1.140 174,000 195,980 1.1263 1.082 1.063 1.092 1.044 1.102 180,079 1.0883 1.82%
2020-07-08 0 1.100 1.090 1.100 1.090 1.130 728,000 806,400 1.1077 1.063 1.053 1.063 1.053 1.092 753,434 1.0703 -2.65%
2020-07-07 0 1.130 1.130 1.140 1.130 1.170 400,000 455,440 1.1386 1.092 1.092 1.102 1.092 1.131 413,975 1.1002 0.00%
2020-07-06 0 1.130 1.130 1.140 1.130 1.200 2,060,000 2,399,280 1.1647 1.092 1.092 1.102 1.092 1.159 2,131,970 1.1254 -3.42%
2020-07-03 0 1.170 1.140 1.170 1.120 1.210 1,028,000 1,192,600 1.1601 1.131 1.102 1.131 1.082 1.169 1,063,915 1.1210 -1.68%
2020-07-02 0 1.190 1.180 1.190 1.180 1.240 416,000 504,380 1.2125 1.150 1.140 1.150 1.140 1.198 430,534 1.1715 0.00%
2020-06-30 0 1.190 1.190 1.200 1.180 1.210 1,918,000 2,307,100 1.2029 1.150 1.150 1.159 1.140 1.169 1,985,009 1.1623 0.85%
2020-06-29 0 1.180 1.180 1.190 1.180 1.230 2,248,000 2,689,600 1.1964 1.140 1.140 1.150 1.140 1.188 2,326,538 1.1561 -1.67%
2020-06-26 0 1.200 1.190 1.210 1.170 1.230 2,546,000 3,032,400 1.1910 1.159 1.150 1.169 1.131 1.188 2,634,949 1.1508 0.00%
2020-06-24 0 1.200 1.170 1.180 1.180 1.280 4,758,000 5,797,380 1.2184 1.159 1.131 1.140 1.140 1.237 4,924,229 1.1773 2.56%
2020-06-23 0 1.170 1.160 1.170 1.160 1.190 410,000 481,660 1.1748 1.131 1.121 1.131 1.121 1.150 424,324 1.1351 0.00%
2020-06-22 0 1.170 1.140 1.170 1.130 1.210 3,874,000 4,524,120 1.1678 1.131 1.102 1.131 1.092 1.169 4,009,345 1.1284 1.74%
2020-06-19 0 1.150 1.140 1.150 1.140 1.160 2,754,000 3,156,300 1.1461 1.111 1.102 1.111 1.102 1.121 2,850,216 1.1074 0.00%
2020-06-18 0 1.150 1.120 1.150 1.100 1.150 1,950,000 2,180,820 1.1184 1.111 1.082 1.111 1.063 1.111 2,018,127 1.0806 0.88%
2020-06-17 0 1.140 1.130 1.140 1.130 1.150 212,000 241,680 1.1400 1.102 1.092 1.102 1.092 1.111 219,407 1.1015 0.00%
2020-06-16 0 1.140 1.120 1.140 1.090 1.150 1,212,000 1,363,740 1.1252 1.102 1.082 1.102 1.053 1.111 1,254,343 1.0872 3.64%
2020-06-15 0 1.100 1.080 1.100 1.060 1.110 1,000,000 1,090,760 1.0908 1.063 1.044 1.063 1.024 1.073 1,034,937 1.0539 0.00%
2020-06-12 0 1.100 1.070 1.100 1.020 1.110 1,116,000 1,196,580 1.0722 1.063 1.034 1.063 0.986 1.073 1,154,989 1.0360 3.77%
2020-06-11 0 1.060 1.030 1.060 1.030 1.080 2,254,000 2,373,160 1.0529 1.024 0.995 1.024 0.995 1.044 2,332,747 1.0173 -3.64%
2020-06-10 0 1.100 1.080 1.100 1.070 1.100 524,000 567,920 1.0838 1.063 1.044 1.063 1.034 1.063 542,307 1.0472 0.92%
2020-06-09 0 1.090 1.060 1.090 1.060 1.100 452,000 486,740 1.0769 1.053 1.024 1.053 1.024 1.063 467,791 1.0405 0.93%
2020-06-08 0 1.080 1.080 1.090 1.070 1.180 920,000 995,640 1.0822 1.044 1.044 1.053 1.034 1.140 952,142 1.0457 -1.82%
2020-06-05 0 1.100 1.100 1.110 1.070 1.140 964,000 1,063,620 1.1033 1.063 1.063 1.073 1.034 1.102 997,679 1.0661 0.00%
2020-06-04 0 1.100 1.080 1.100 1.070 1.120 930,000 1,008,640 1.0846 1.063 1.044 1.063 1.034 1.082 962,491 1.0479 -1.79%
2020-06-03 0 1.120 1.100 1.120 1.080 1.150 1,088,000 1,206,760 1.1092 1.082 1.063 1.082 1.044 1.111 1,126,011 1.0717 -0.88%
2020-06-02 0 1.130 1.120 1.130 1.090 1.200 2,524,000 2,832,000 1.1220 1.092 1.082 1.092 1.053 1.159 2,612,180 1.0842 -5.04%
2020-06-01 0 1.190 1.180 1.190 1.120 1.210 4,408,000 5,216,580 1.1834 1.150 1.140 1.150 1.082 1.169 4,562,001 1.1435 5.31%
2020-05-29 0 1.130 1.110 1.130 1.060 1.150 6,446,000 7,102,900 1.1019 1.092 1.073 1.092 1.024 1.111 6,671,202 1.0647 10.78%
2020-05-28 0 1.020 1.010 1.020 1.000 1.020 548,000 553,060 1.0092 0.986 0.976 0.986 0.966 0.986 567,145 0.9752 0.00%
2020-05-27 0 1.020 1.010 1.020 1.010 1.030 454,000 464,900 1.0240 0.986 0.976 0.986 0.976 0.995 469,861 0.9894 -0.97%
2020-05-26 0 1.030 1.030 1.050 1.020 1.050 546,000 567,640 1.0396 0.995 0.995 1.015 0.986 1.015 565,075 1.0045 0.00%
2020-05-25 0 1.030 1.030 1.040 0.970 1.050 1,060,000 1,070,620 1.0100 0.995 0.995 1.005 0.937 1.015 1,097,033 0.9759 1.98%
2020-05-22 0 1.010 0.990 1.010 0.970 1.070 4,162,000 4,186,920 1.0060 0.976 0.957 0.976 0.937 1.034 4,307,407 0.9720 -5.61%
2020-05-21 0 1.070 1.060 1.070 1.040 1.140 2,706,000 2,892,220 1.0688 1.034 1.024 1.034 1.005 1.102 2,800,539 1.0327 -2.73%
2020-05-20 0 1.100 1.090 1.100 1.030 1.120 3,374,000 3,662,900 1.0856 1.063 1.053 1.063 0.995 1.082 3,491,877 1.0490 4.76%
2020-05-19 0 1.050 1.040 1.050 1.040 1.080 1,908,000 2,006,600 1.0517 1.015 1.005 1.015 1.005 1.044 1,974,659 1.0162 1.94%
2020-05-18 0 1.030 1.030 1.060 1.000 1.080 2,684,000 2,812,560 1.0479 0.995 0.995 1.024 0.966 1.044 2,777,770 1.0125 4.04%
2020-05-15 0 0.990 0.990 1.000 0.960 1.040 2,174,000 2,193,240 1.0089 0.957 0.957 0.966 0.928 1.005 2,249,952 0.9748 3.13%
2020-05-14 0 0.960 0.950 0.960 0.960 1.050 2,980,000 2,939,400 0.9864 0.928 0.918 0.928 0.928 1.015 3,084,111 0.9531 -9.43%
2020-05-13 0 1.060 1.050 1.060 0.980 1.090 5,620,000 5,855,920 1.0420 1.024 1.015 1.024 0.947 1.053 5,816,344 1.0068 4.95%
2020-05-12 0 1.010 0.990 1.010 0.980 1.040 4,314,000 4,309,980 0.9991 0.976 0.957 0.976 0.947 1.005 4,464,717 0.9653 0.00%
2020-05-11 0 1.010 1.000 1.020 0.990 1.050 7,444,000 7,566,960 1.0165 0.976 0.966 0.986 0.957 1.015 7,704,069 0.9822 2.02%
2020-05-08 0 0.990 0.980 0.990 0.940 1.000 6,006,000 5,886,600 0.9801 0.957 0.947 0.957 0.908 0.966 6,215,830 0.9470 5.32%
2020-05-07 0 0.940 0.930 0.940 0.890 0.980 3,438,000 3,244,160 0.9436 0.908 0.899 0.908 0.860 0.947 3,558,112 0.9118 3.30%
2020-05-06 0 0.910 0.900 0.910 0.900 0.920 1,242,000 1,122,420 0.9037 0.879 0.870 0.879 0.870 0.889 1,285,391 0.8732 -2.15%
2020-05-05 0 0.930 0.920 0.930 0.890 0.940 1,614,000 1,471,120 0.9115 0.899 0.889 0.899 0.860 0.908 1,670,388 0.8807 2.20%
2020-05-04 0 0.910 0.900 0.920 0.880 0.950 1,788,000 1,635,840 0.9149 0.879 0.870 0.889 0.850 0.918 1,850,467 0.8840 -6.19%
2020-04-29 0 0.970 0.970 0.980 0.960 1.160 12,428,000 13,253,760 1.0664 0.937 0.937 0.947 0.928 1.121 12,862,194 1.0304 -7.62%
2020-04-28 0 1.050 1.040 1.050 0.880 1.070 19,762,000 19,586,100 0.9911 1.015 1.005 1.015 0.850 1.034 20,452,420 0.9576 15.38%
2020-04-27 0 0.910 0.890 0.910 0.870 0.920 1,908,000 1,695,660 0.8887 0.879 0.860 0.879 0.841 0.889 1,974,659 0.8587 0.00%
2020-04-24 0 0.910 0.880 0.900 0.880 0.920 2,390,000 2,124,240 0.8888 0.879 0.850 0.870 0.850 0.889 2,473,499 0.8588 0.00%
2020-04-23 0 0.910 0.900 0.910 0.900 0.930 1,721,000 1,572,460 0.9137 0.879 0.870 0.879 0.870 0.899 1,781,126 0.8828 -3.19%
2020-04-22 0 0.940 0.930 0.940 0.860 0.940 7,060,000 6,490,460 0.9193 0.908 0.899 0.908 0.831 0.908 7,306,653 0.8883 5.62%
2020-04-21 0 0.890 0.880 0.890 0.850 0.890 2,222,000 1,918,920 0.8636 0.860 0.850 0.860 0.821 0.860 2,299,629 0.8344 0.00%
2020-04-20 0 0.890 0.890 0.900 0.870 0.910 2,129,000 1,892,290 0.8888 0.860 0.860 0.870 0.841 0.879 2,203,380 0.8588 -2.20%
2020-04-17 0 0.910 0.910 0.920 0.890 1.030 13,554,000 12,639,920 0.9326 0.879 0.879 0.889 0.860 0.995 14,027,532 0.9011 -9.00%
2020-04-16 0 1.000 1.000 1.010 0.960 1.060 13,490,000 13,602,640 1.0083 0.966 0.966 0.976 0.928 1.024 13,961,297 0.9743 4.17%
2020-04-15 0 0.960 0.950 0.960 0.960 1.330 42,646,000 48,608,300 1.1398 0.928 0.918 0.928 0.928 1.285 44,135,912 1.1013

Webb-site Database - Powered By Linux Group

Back to top