Dashan Education Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 09986  2020-07-15    
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
2026-02-03 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2025-11-28 1 1.880 1.840 1.980 1.610 2.180 1,750,000 3,112,800 1.7787 1.880 1.840 1.980 1.610 2.180 1,750,000 1.7787 -15.32%
2025-11-27 0 2.220 2.110 2.230 2.040 2.260 2,026,000 4,314,040 2.1293 2.220 2.110 2.230 2.040 2.260 2,026,000 2.1293 4.72%
2025-11-26 0 2.120 2.060 2.120 2.080 2.380 1,004,000 2,265,020 2.2560 2.120 2.060 2.120 2.080 2.380 1,004,000 2.2560 -6.19%
2025-11-25 0 2.260 2.190 2.260 1.980 2.400 2,122,000 4,463,800 2.1036 2.260 2.190 2.260 1.980 2.400 2,122,000 2.1036 8.65%
2025-11-24 0 2.080 2.040 2.080 2.050 2.150 1,360,000 2,870,860 2.1109 2.080 2.040 2.080 2.050 2.150 1,360,000 2.1109 -2.35%
2025-11-21 0 2.130 2.060 2.130 1.940 2.130 1,394,000 2,857,800 2.0501 2.130 2.060 2.130 1.940 2.130 1,394,000 2.0501 6.50%
2025-11-20 0 2.000 1.980 2.000 1.980 2.220 2,700,000 5,758,160 2.1327 2.000 1.980 2.000 1.980 2.220 2,700,000 2.1327 -3.85%
2025-11-19 0 2.080 2.080 2.130 2.050 2.330 1,126,000 2,407,700 2.1383 2.080 2.080 2.130 2.050 2.330 1,126,000 2.1383 -9.57%
2025-11-18 0 2.300 2.260 2.300 2.120 2.300 1,232,000 2,704,660 2.1953 2.300 2.260 2.300 2.120 2.300 1,232,000 2.1953 0.88%
2025-11-17 0 2.280 2.280 2.310 2.050 2.310 1,028,000 2,196,060 2.1362 2.280 2.280 2.310 2.050 2.310 1,028,000 2.1362 -0.44%
2025-11-14 0 2.290 2.170 2.300 2.190 2.290 1,020,000 2,297,740 2.2527 2.290 2.170 2.300 2.190 2.290 1,020,000 2.2527 -0.87%
2025-11-13 0 2.310 2.250 2.310 2.140 2.340 998,000 2,232,020 2.2365 2.310 2.250 2.310 2.140 2.340 998,000 2.2365 -1.28%
2025-11-12 0 2.340 2.290 2.340 2.280 2.420 1,034,000 2,420,020 2.3404 2.340 2.290 2.340 2.280 2.420 1,034,000 2.3404 -2.50%
2025-11-11 0 2.400 2.360 2.400 2.360 2.420 984,000 2,348,020 2.3862 2.400 2.360 2.400 2.360 2.420 984,000 2.3862 0.42%
2025-11-10 0 2.390 2.380 2.390 2.360 2.470 998,000 2,403,540 2.4084 2.390 2.380 2.390 2.360 2.470 998,000 2.4084 0.00%
2025-11-07 0 2.390 2.350 2.390 2.350 2.660 3,180,000 7,825,220 2.4608 2.390 2.350 2.390 2.350 2.660 3,180,000 2.4608 -0.42%
2025-11-06 0 2.400 2.400 2.430 2.390 2.440 3,628,000 8,795,540 2.4243 2.400 2.400 2.430 2.390 2.440 3,628,000 2.4243 -0.83%
2025-11-05 0 2.420 2.380 2.390 2.360 2.520 10,224,000 24,918,260 2.4372 2.420 2.380 2.390 2.360 2.520 10,224,000 2.4372 0.41%
2025-11-04 0 2.410 2.370 2.410 2.360 2.520 5,052,000 12,295,400 2.4338 2.410 2.370 2.410 2.360 2.520 5,052,000 2.4338 0.42%
2025-11-03 0 2.400 2.400 2.410 2.300 2.480 4,268,000 10,468,720 2.4528 2.400 2.400 2.410 2.300 2.480 4,268,000 2.4528 0.00%
2025-10-31 0 2.400 2.330 2.670 2.270 2.400 3,194,000 7,423,700 2.3243 2.400 2.330 2.670 2.270 2.400 3,194,000 2.3243 3.00%
2025-10-30 0 2.330 2.300 2.330 2.300 2.390 1,618,000 3,773,400 2.3321 2.330 2.300 2.330 2.300 2.390 1,618,000 2.3321 0.87%
2025-10-28 0 2.310 2.310 2.390 2.260 2.390 2,742,000 6,415,380 2.3397 2.310 2.310 2.390 2.260 2.390 2,742,000 2.3397 -1.70%
2025-10-27 0 2.350 2.310 2.350 2.310 2.420 200,000 471,200 2.3560 2.350 2.310 2.350 2.310 2.420 200,000 2.3560 -3.69%
2025-10-24 0 2.440 2.360 2.440 2.350 2.480 4,344,000 10,544,080 2.4273 2.440 2.360 2.440 2.350 2.480 4,344,000 2.4273 1.24%
2025-10-23 0 2.410 2.360 2.410 2.310 2.540 2,418,000 5,863,620 2.4250 2.410 2.360 2.410 2.310 2.540 2,418,000 2.4250 -3.60%
2025-10-22 0 2.500 2.460 2.500 2.290 2.640 1,756,000 4,349,880 2.4772 2.500 2.460 2.500 2.290 2.640 1,756,000 2.4772 -3.85%
2025-10-21 0 2.600 2.580 2.610 2.580 2.770 1,506,000 3,995,880 2.6533 2.600 2.580 2.610 2.580 2.770 1,506,000 2.6533 -2.26%
2025-10-20 0 2.660 2.610 2.660 2.570 2.670 1,680,000 4,438,080 2.6417 2.660 2.610 2.660 2.570 2.670 1,680,000 2.6417 -0.37%
2025-10-17 0 2.670 2.620 2.720 2.500 2.830 1,756,000 4,649,600 2.6478 2.670 2.620 2.720 2.500 2.830 1,756,000 2.6478 -2.55%
2025-10-16 0 2.740 2.650 2.760 2.660 2.830 1,492,000 4,098,300 2.7468 2.740 2.650 2.760 2.660 2.830 1,492,000 2.7468 1.11%
2025-10-15 0 2.710 2.650 2.710 2.640 2.750 1,488,000 3,994,860 2.6847 2.710 2.650 2.710 2.640 2.750 1,488,000 2.6847 0.37%
2025-10-14 0 2.700 2.640 2.700 2.630 2.720 1,100,000 2,955,480 2.6868 2.700 2.640 2.700 2.630 2.720 1,100,000 2.6868 3.05%
2025-10-13 0 2.620 2.620 2.720 2.620 2.840 1,712,000 4,639,300 2.7099 2.620 2.620 2.720 2.620 2.840 1,712,000 2.7099 -7.75%
2025-10-10 0 2.840 2.720 2.840 2.680 2.850 1,428,000 3,933,840 2.7548 2.840 2.720 2.840 2.680 2.850 1,428,000 2.7548 1.43%
2025-10-09 0 2.800 2.710 2.800 2.720 2.920 1,512,000 4,306,040 2.8479 2.800 2.710 2.800 2.720 2.920 1,512,000 2.8479 -2.10%
2025-10-08 0 2.860 2.820 2.880 2.760 2.880 1,520,000 4,279,500 2.8155 2.860 2.820 2.880 2.760 2.880 1,520,000 2.8155 2.14%
2025-10-06 0 2.800 2.770 2.800 2.740 2.820 1,410,000 3,929,400 2.7868 2.800 2.770 2.800 2.740 2.820 1,410,000 2.7868 0.72%
2025-10-03 0 2.780 2.750 2.800 2.740 2.830 1,424,000 3,961,840 2.7822 2.780 2.750 2.800 2.740 2.830 1,424,000 2.7822 1.09%
2025-10-02 0 2.750 2.740 2.790 2.750 2.850 1,580,000 4,420,540 2.7978 2.750 2.740 2.790 2.750 2.850 1,580,000 2.7978 -1.43%
2025-09-30 0 2.790 2.760 2.790 2.690 2.810 1,438,000 3,981,580 2.7688 2.790 2.760 2.790 2.690 2.810 1,438,000 2.7688 1.45%
2025-09-29 0 2.750 2.630 2.750 2.590 2.750 1,602,000 4,309,660 2.6902 2.750 2.630 2.750 2.590 2.750 1,602,000 2.6902 4.96%
2025-09-26 0 2.620 2.550 2.620 2.540 2.630 3,114,000 8,042,860 2.5828 2.620 2.550 2.620 2.540 2.630 3,114,000 2.5828 -1.13%
2025-09-25 0 2.650 2.520 2.650 2.500 2.780 2,550,000 6,609,440 2.5919 2.650 2.520 2.650 2.500 2.780 2,550,000 2.5919 0.38%
2025-09-24 0 2.640 2.620 2.640 2.480 2.810 1,654,000 4,368,260 2.6410 2.640 2.620 2.640 2.480 2.810 1,654,000 2.6410 -7.04%
2025-09-23 0 2.840 2.780 2.840 2.780 2.950 1,416,000 4,011,400 2.8329 2.840 2.780 2.840 2.780 2.950 1,416,000 2.8329 0.71%
2025-09-22 0 2.820 2.800 2.820 2.630 2.860 1,506,000 4,235,380 2.8123 2.820 2.800 2.820 2.630 2.860 1,506,000 2.8123 2.17%
2025-09-19 0 2.760 2.760 2.800 2.600 2.800 1,528,000 4,180,700 2.7361 2.760 2.760 2.800 2.600 2.800 1,528,000 2.7361 3.76%
2025-09-18 0 2.660 2.580 2.660 2.470 2.660 1,762,000 4,503,940 2.5562 2.660 2.580 2.660 2.470 2.660 1,762,000 2.5562 7.26%
2025-09-17 0 2.480 2.430 2.480 2.370 2.490 1,756,000 4,271,520 2.4325 2.480 2.430 2.480 2.370 2.490 1,756,000 2.4325 1.22%
2025-09-16 0 2.450 2.390 2.450 2.330 2.470 1,610,000 3,883,980 2.4124 2.450 2.390 2.450 2.330 2.470 1,610,000 2.4124 1.24%
2025-09-15 0 2.420 2.350 2.420 2.280 2.450 2,600,000 6,031,640 2.3199 2.420 2.350 2.420 2.280 2.450 2,600,000 2.3199 2.11%
2025-09-12 0 2.370 2.270 2.370 2.190 2.390 1,944,000 4,505,580 2.3177 2.370 2.270 2.370 2.190 2.390 1,944,000 2.3177 3.49%
2025-09-11 0 2.290 2.260 2.290 2.260 2.480 1,748,000 4,179,040 2.3908 2.290 2.260 2.290 2.260 2.480 1,748,000 2.3908 -3.38%
2025-09-10 0 2.370 2.370 2.400 2.110 2.450 1,998,000 4,527,480 2.2660 2.370 2.370 2.400 2.110 2.450 1,998,000 2.2660 8.22%
2025-09-09 0 2.190 2.100 2.200 1.970 2.280 2,184,000 4,492,740 2.0571 2.190 2.100 2.200 1.970 2.280 2,184,000 2.0571 7.35%
2025-09-08 0 2.040 1.970 2.040 1.950 2.090 4,252,000 8,614,300 2.0259 2.040 1.970 2.040 1.950 2.090 4,252,000 2.0259 -0.97%
2025-09-05 0 2.060 1.980 2.060 1.720 2.120 10,704,000 20,298,120 1.8963 2.060 1.980 2.060 1.720 2.120 10,704,000 1.8963 6.74%
2025-09-04 0 1.930 1.900 1.930 1.570 1.980 2,302,000 3,939,780 1.7115 1.930 1.900 1.930 1.570 1.980 2,302,000 1.7115 18.40%
2025-09-03 0 1.630 1.560 1.630 1.540 1.670 1,710,000 2,729,460 1.5962 1.630 1.560 1.630 1.540 1.670 1,710,000 1.5962 4.49%
2025-09-02 0 1.560 1.550 1.560 1.460 1.700 4,648,000 7,267,480 1.5636 1.560 1.550 1.560 1.460 1.700 4,648,000 1.5636 3.31%
2025-09-01 0 1.510 1.490 1.510 1.380 1.640 2,088,000 3,049,980 1.4607 1.510 1.490 1.510 1.380 1.640 2,088,000 1.4607 6.34%
2025-08-29 0 1.420 1.410 1.430 1.350 1.650 4,888,000 7,249,660 1.4832 1.420 1.410 1.430 1.350 1.650 4,888,000 1.4832 10.94%
2025-08-28 0 1.280 1.280 1.340 1.280 1.510 1,720,000 2,382,020 1.3849 1.280 1.280 1.340 1.280 1.510 1,720,000 1.3849 -2.29%
2025-08-27 0 1.310 1.310 1.340 1.240 1.340 1,644,000 2,080,920 1.2658 1.310 1.310 1.340 1.240 1.340 1,644,000 1.2658 1.55%
2025-08-26 0 1.290 1.240 1.290 1.240 1.300 1,158,000 1,491,200 1.2877 1.290 1.240 1.290 1.240 1.300 1,158,000 1.2877 -0.77%
2025-08-25 0 1.300 1.270 1.310 1.250 1.330 1,380,000 1,771,760 1.2839 1.300 1.270 1.310 1.250 1.330 1,380,000 1.2839 -0.76%
2025-08-22 0 1.310 1.280 1.310 1.260 1.320 1,522,000 1,968,720 1.2935 1.310 1.280 1.310 1.260 1.320 1,522,000 1.2935 2.34%
2025-08-21 0 1.280 1.250 1.280 1.250 1.330 946,000 1,204,000 1.2727 1.280 1.250 1.280 1.250 1.330 946,000 1.2727 -1.54%
2025-08-20 0 1.300 1.280 1.310 1.280 1.360 2,836,000 3,691,420 1.3016 1.300 1.280 1.310 1.280 1.360 2,836,000 1.3016 -2.99%
2025-08-19 0 1.340 1.320 1.340 1.300 1.370 3,314,000 4,445,220 1.3413 1.340 1.320 1.340 1.300 1.370 3,314,000 1.3413 2.29%
2025-08-18 0 1.310 1.310 1.320 1.280 1.380 854,000 1,119,000 1.3103 1.310 1.310 1.320 1.280 1.380 854,000 1.3103 2.34%
2025-08-15 0 1.280 1.270 1.280 1.250 1.290 910,000 1,147,040 1.2605 1.280 1.270 1.280 1.250 1.290 910,000 1.2605 1.59%
2025-08-14 0 1.260 1.230 1.260 1.220 1.340 854,000 1,076,960 1.2611 1.260 1.230 1.260 1.220 1.340 854,000 1.2611 0.00%
2025-08-13 0 1.260 1.240 1.280 1.180 1.360 1,400,000 1,707,760 1.2198 1.260 1.240 1.280 1.180 1.360 1,400,000 1.2198 5.88%
2025-08-12 0 1.190 1.170 1.190 1.160 1.240 814,000 964,540 1.1849 1.190 1.170 1.190 1.160 1.240 814,000 1.1849 0.00%
2025-08-11 0 1.190 1.160 1.190 1.150 1.250 2,182,000 2,569,960 1.1778 1.190 1.160 1.190 1.150 1.250 2,182,000 1.1778 -0.83%
2025-08-08 0 1.200 1.150 1.200 1.140 1.210 934,000 1,096,620 1.1741 1.200 1.150 1.200 1.140 1.210 934,000 1.1741 0.00%
2025-08-07 0 1.200 1.150 1.200 1.160 1.220 822,000 965,360 1.1744 1.200 1.150 1.200 1.160 1.220 822,000 1.1744 4.35%
2025-08-06 0 1.150 1.150 1.200 1.150 1.200 954,000 1,122,820 1.1770 1.150 1.150 1.200 1.150 1.200 954,000 1.1770 -4.17%
2025-08-05 0 1.200 1.190 1.200 1.150 1.280 1,192,000 1,412,420 1.1849 1.200 1.190 1.200 1.150 1.280 1,192,000 1.1849 -1.64%
2025-08-04 0 1.220 1.180 1.220 1.150 1.230 938,000 1,133,640 1.2086 1.220 1.180 1.220 1.150 1.230 938,000 1.2086 -0.81%
2025-08-01 0 1.230 1.210 1.230 1.150 1.270 2,314,000 2,791,840 1.2065 1.230 1.210 1.230 1.150 1.270 2,314,000 1.2065 -3.15%
2025-07-31 0 1.270 1.200 1.270 1.140 1.300 2,350,000 2,892,160 1.2307 1.270 1.200 1.270 1.140 1.300 2,350,000 1.2307 1.60%
2025-07-30 0 1.250 1.250 1.330 1.250 1.350 1,478,000 1,902,000 1.2869 1.250 1.250 1.330 1.250 1.350 1,478,000 1.2869 -7.41%
2025-07-29 0 1.350 1.310 1.350 1.320 1.400 4,516,000 6,098,360 1.3504 1.350 1.310 1.350 1.320 1.400 4,516,000 1.3504 -2.17%
2025-07-28 0 1.380 1.330 1.380 1.320 1.400 904,000 1,217,320 1.3466 1.380 1.330 1.380 1.320 1.400 904,000 1.3466 -1.43%
2025-07-25 0 1.400 1.370 1.400 1.350 1.400 1,468,000 2,003,380 1.3647 1.400 1.370 1.400 1.350 1.400 1,468,000 1.3647 2.94%
2025-07-24 0 1.360 1.350 1.360 1.360 1.450 1,018,000 1,413,800 1.3888 1.360 1.350 1.360 1.360 1.450 1,018,000 1.3888 -2.16%
2025-07-23 0 1.390 1.360 1.390 1.370 1.430 808,000 1,122,340 1.3890 1.390 1.360 1.390 1.370 1.430 808,000 1.3890 0.72%
2025-07-22 0 1.380 1.370 1.380 1.370 1.470 902,000 1,267,860 1.4056 1.380 1.370 1.380 1.370 1.470 902,000 1.4056 -2.82%
2025-07-21 0 1.420 1.400 1.420 1.410 1.500 1,220,000 1,763,340 1.4454 1.420 1.400 1.420 1.410 1.500 1,220,000 1.4454 -4.70%
2025-07-18 0 1.490 1.450 1.490 1.450 1.500 998,000 1,470,100 1.4730 1.490 1.450 1.490 1.450 1.500 998,000 1.4730 -0.67%
2025-07-17 0 1.500 1.470 1.500 1.480 1.510 956,000 1,423,460 1.4890 1.500 1.470 1.500 1.480 1.510 956,000 1.4890 0.00%
2025-07-16 0 1.500 1.460 1.500 1.440 1.510 910,000 1,343,940 1.4769 1.500 1.460 1.500 1.440 1.510 910,000 1.4769 -1.32%
2025-07-15 0 1.520 1.490 1.520 1.490 1.530 1,358,000 2,048,300 1.5083 1.520 1.490 1.520 1.490 1.530 1,358,000 1.5083 0.00%
2025-07-14 0 1.520 1.480 1.520 1.450 1.530 814,000 1,227,940 1.5085 1.520 1.480 1.520 1.450 1.530 814,000 1.5085 6.29%
2025-07-11 0 1.430 1.430 1.530 1.380 1.440 4,916,000 7,111,100 1.4465 1.430 1.430 1.530 1.380 1.440 4,916,000 1.4465 -0.69%
2025-07-10 0 1.440 1.390 1.440 1.350 1.490 812,000 1,125,180 1.3857 1.440 1.390 1.440 1.350 1.490 812,000 1.3857 5.88%
2025-07-09 0 1.360 1.350 1.360 1.310 1.410 1,214,000 1,646,960 1.3566 1.360 1.350 1.360 1.310 1.410 1,214,000 1.3566 2.26%
2025-07-08 0 1.330 1.320 1.330 1.330 1.430 816,000 1,116,220 1.3679 1.330 1.320 1.330 1.330 1.430 816,000 1.3679 -6.99%
2025-07-07 0 1.430 1.360 1.410 1.340 1.480 1,902,000 2,722,920 1.4316 1.430 1.360 1.410 1.340 1.480 1,902,000 1.4316 -2.72%
2025-07-04 0 1.470 1.450 1.470 1.440 1.560 1,158,000 1,725,140 1.4898 1.470 1.450 1.470 1.440 1.560 1,158,000 1.4898 -8.12%
2025-07-03 0 1.600 1.500 1.600 1.510 1.600 1,290,000 1,995,220 1.5467 1.600 1.500 1.600 1.510 1.600 1,290,000 1.5467 4.58%
2025-07-02 0 1.530 1.530 1.540 1.520 1.560 1,014,000 1,559,380 1.5379 1.530 1.530 1.540 1.520 1.560 1,014,000 1.5379 0.00%
2025-06-30 0 1.530 1.530 1.570 1.480 1.570 1,066,000 1,631,640 1.5306 1.530 1.530 1.570 1.480 1.570 1,066,000 1.5306 0.00%
2025-06-27 0 1.530 1.480 1.530 1.490 1.530 1,428,000 2,147,240 1.5037 1.530 1.480 1.530 1.490 1.530 1,428,000 1.5037 0.66%
2025-06-26 0 1.520 1.450 1.520 1.480 1.550 720,000 1,079,220 1.4989 1.520 1.450 1.520 1.480 1.550 720,000 1.4989 0.00%
2025-06-25 0 1.520 1.500 1.520 1.500 1.550 846,000 1,285,880 1.5200 1.520 1.500 1.520 1.500 1.550 846,000 1.5200 0.00%
2025-06-24 0 1.520 1.520 1.540 1.510 1.580 1,348,000 2,052,800 1.5228 1.520 1.520 1.540 1.510 1.580 1,348,000 1.5228 0.66%
2025-06-23 0 1.510 1.490 1.510 1.490 1.550 2,426,000 3,674,040 1.5144 1.510 1.490 1.510 1.490 1.550 2,426,000 1.5144 -1.31%
2025-06-20 0 1.530 1.480 1.530 1.500 1.570 806,000 1,228,380 1.5240 1.530 1.480 1.530 1.500 1.570 806,000 1.5240 0.00%
2025-06-19 0 1.530 1.520 1.530 1.520 1.690 872,000 1,370,660 1.5719 1.530 1.520 1.530 1.520 1.690 872,000 1.5719 -4.97%
2025-06-18 0 1.610 1.590 1.620 1.580 1.620 3,262,000 5,204,440 1.5955 1.610 1.590 1.620 1.580 1.620 3,262,000 1.5955 2.55%
2025-06-17 0 1.570 1.570 1.580 1.530 1.580 964,000 1,514,640 1.5712 1.570 1.570 1.580 1.530 1.580 964,000 1.5712 0.64%
2025-06-16 0 1.560 1.560 1.570 1.560 1.600 816,000 1,288,260 1.5788 1.560 1.560 1.570 1.560 1.600 816,000 1.5788 -2.50%
2025-06-13 0 1.600 1.560 1.600 1.560 1.600 922,000 1,455,280 1.5784 1.600 1.560 1.600 1.560 1.600 922,000 1.5784 1.91%
2025-06-12 0 1.570 1.570 1.610 1.560 1.640 1,066,000 1,700,160 1.5949 1.570 1.570 1.610 1.560 1.640 1,066,000 1.5949 -1.26%
2025-06-11 0 1.590 1.550 1.590 1.540 1.630 946,000 1,482,760 1.5674 1.590 1.550 1.590 1.540 1.630 946,000 1.5674 0.63%
2025-06-10 0 1.580 1.550 1.580 1.550 1.630 1,212,000 1,926,300 1.5894 1.580 1.550 1.580 1.550 1.630 1,212,000 1.5894 -0.63%
2025-06-09 0 1.590 1.560 1.600 1.560 1.640 956,000 1,506,620 1.5760 1.590 1.560 1.600 1.560 1.640 956,000 1.5760 1.92%
2025-06-06 0 1.560 1.550 1.560 1.550 1.580 1,014,000 1,589,460 1.5675 1.560 1.550 1.560 1.550 1.580 1,014,000 1.5675 -2.50%
2025-06-05 0 1.600 1.550 1.600 1.560 1.620 904,000 1,429,120 1.5809 1.600 1.550 1.600 1.560 1.620 904,000 1.5809 0.63%
2025-06-04 0 1.590 1.560 1.590 1.540 1.590 1,004,000 1,560,880 1.5547 1.590 1.560 1.590 1.540 1.590 1,004,000 1.5547 3.25%
2025-06-03 0 1.540 1.540 1.550 1.540 1.580 2,126,000 3,319,820 1.5615 1.540 1.540 1.550 1.540 1.580 2,126,000 1.5615 -1.28%
2025-06-02 0 1.560 1.550 1.560 1.530 1.700 2,340,000 3,693,580 1.5785 1.560 1.550 1.560 1.530 1.700 2,340,000 1.5785 -10.86%
2025-05-30 0 1.750 1.620 1.750 1.560 1.760 4,472,000 7,236,040 1.6181 1.750 1.620 1.750 1.560 1.760 4,472,000 1.6181 10.06%
2025-05-29 0 1.590 1.580 1.610 1.570 1.640 620,000 988,380 1.5942 1.590 1.580 1.610 1.570 1.640 620,000 1.5942 1.92%
2025-05-28 0 1.560 1.560 1.570 1.540 1.590 2,088,000 3,270,360 1.5663 1.560 1.560 1.570 1.540 1.590 2,088,000 1.5663 -1.89%
2025-05-27 0 1.590 1.560 1.590 1.550 1.610 712,000 1,123,400 1.5778 1.590 1.560 1.590 1.550 1.610 712,000 1.5778 0.00%
2025-05-26 0 1.590 1.550 1.590 1.550 1.640 1,660,000 2,633,580 1.5865 1.590 1.550 1.590 1.550 1.640 1,660,000 1.5865 -0.62%
2025-05-23 0 1.600 1.550 1.600 1.540 1.600 942,000 1,479,760 1.5709 1.600 1.550 1.600 1.540 1.600 942,000 1.5709 1.27%
2025-05-22 0 1.580 1.520 1.580 1.480 1.590 2,064,000 3,151,280 1.5268 1.580 1.520 1.580 1.480 1.590 2,064,000 1.5268 1.28%
2025-05-21 0 1.560 1.530 1.560 1.520 1.590 808,000 1,245,360 1.5413 1.560 1.530 1.560 1.520 1.590 808,000 1.5413 0.65%
2025-05-20 0 1.550 1.500 1.550 1.520 1.590 758,000 1,181,160 1.5583 1.550 1.500 1.550 1.520 1.590 758,000 1.5583 -0.64%
2025-05-19 0 1.560 1.520 1.560 1.520 1.600 704,000 1,091,200 1.5500 1.560 1.520 1.560 1.520 1.600 704,000 1.5500 -1.27%
2025-05-16 0 1.580 1.510 1.580 1.520 1.600 864,000 1,333,800 1.5438 1.580 1.510 1.580 1.520 1.600 864,000 1.5438 0.64%
2025-05-15 0 1.570 1.540 1.580 1.500 1.590 806,000 1,233,000 1.5298 1.570 1.540 1.580 1.500 1.590 806,000 1.5298 3.29%
2025-05-14 0 1.520 1.500 1.520 1.500 1.560 1,012,000 1,538,680 1.5204 1.520 1.500 1.520 1.500 1.560 1,012,000 1.5204 -1.30%
2025-05-13 0 1.540 1.480 1.540 1.490 1.550 734,000 1,115,240 1.5194 1.540 1.480 1.540 1.490 1.550 734,000 1.5194 -0.65%
2025-05-12 0 1.550 1.520 1.550 1.520 1.570 790,000 1,215,400 1.5385 1.550 1.520 1.550 1.520 1.570 790,000 1.5385 0.00%
2025-05-09 0 1.550 1.530 1.610 1.540 1.580 704,000 1,096,060 1.5569 1.550 1.530 1.610 1.540 1.580 704,000 1.5569 -1.27%
2025-05-08 0 1.570 1.530 1.570 1.520 1.590 712,000 1,102,620 1.5486 1.570 1.530 1.570 1.520 1.590 712,000 1.5486 1.29%
2025-05-07 0 1.550 1.550 1.560 1.540 1.610 772,000 1,219,140 1.5792 1.550 1.550 1.560 1.540 1.610 772,000 1.5792 -3.13%
2025-05-06 0 1.600 1.530 1.600 1.500 1.670 694,000 1,118,120 1.6111 1.600 1.530 1.600 1.500 1.670 694,000 1.6111 -1.84%
2025-05-02 0 1.630 1.630 1.640 1.610 1.840 748,000 1,244,220 1.6634 1.630 1.630 1.640 1.610 1.840 748,000 1.6634 -9.94%
2025-04-30 0 1.810 1.800 1.810 1.600 1.850 1,156,000 1,921,160 1.6619 1.810 1.800 1.810 1.600 1.850 1,156,000 1.6619 11.73%
2025-04-29 0 1.620 1.600 1.620 1.560 1.640 704,000 1,131,260 1.6069 1.620 1.600 1.620 1.560 1.640 704,000 1.6069 5.19%
2025-04-28 0 1.540 1.540 1.570 1.540 1.640 738,000 1,163,340 1.5763 1.540 1.540 1.570 1.540 1.640 738,000 1.5763 -6.10%
2025-04-25 0 1.640 1.540 1.640 1.510 1.680 1,522,000 2,358,440 1.5496 1.640 1.540 1.640 1.510 1.680 1,522,000 1.5496 1.23%
2025-04-24 0 1.620 1.530 1.620 1.460 1.700 5,278,000 8,575,260 1.6247 1.620 1.530 1.620 1.460 1.700 5,278,000 1.6247 0.00%
2025-04-23 0 1.620 1.590 1.630 1.570 1.710 1,462,000 2,371,720 1.6222 1.620 1.590 1.630 1.570 1.710 1,462,000 1.6222 3.85%
2025-04-22 0 1.560 1.510 1.560 1.500 1.580 934,000 1,437,320 1.5389 1.560 1.510 1.560 1.500 1.580 934,000 1.5389 1.96%
2025-04-17 0 1.530 1.500 1.540 1.480 1.540 810,000 1,225,920 1.5135 1.530 1.500 1.540 1.480 1.540 810,000 1.5135 0.66%
2025-04-16 0 1.520 1.450 1.530 1.480 1.540 1,584,000 2,411,520 1.5224 1.520 1.450 1.530 1.480 1.540 1,584,000 1.5224 0.66%
2025-04-15 0 1.510 1.460 1.530 1.450 1.510 2,232,000 3,283,240 1.4710 1.510 1.460 1.530 1.450 1.510 2,232,000 1.4710 1.34%
2025-04-14 0 1.490 1.450 1.490 1.450 1.490 724,000 1,059,740 1.4637 1.490 1.450 1.490 1.450 1.490 724,000 1.4637 0.00%
2025-04-11 0 1.490 1.440 1.490 1.460 1.530 1,650,000 2,433,740 1.4750 1.490 1.440 1.490 1.460 1.530 1,650,000 1.4750 -0.67%
2025-04-10 0 1.500 1.480 1.510 1.450 1.580 910,000 1,368,940 1.5043 1.500 1.480 1.510 1.450 1.580 910,000 1.5043 -1.32%
2025-04-09 0 1.520 1.480 1.510 1.490 1.590 3,586,000 5,457,620 1.5219 1.520 1.480 1.510 1.490 1.590 3,586,000 1.5219 1.33%
2025-04-08 0 1.500 1.500 1.560 1.440 1.580 2,920,000 4,325,740 1.4814 1.500 1.500 1.560 1.440 1.580 2,920,000 1.4814 -3.23%
2025-04-07 0 1.550 1.490 1.530 1.470 1.630 1,476,000 2,216,320 1.5016 1.550 1.490 1.530 1.470 1.630 1,476,000 1.5016 -1.90%
2025-04-03 0 1.580 1.550 1.560 1.530 1.620 790,000 1,225,720 1.5515 1.580 1.550 1.560 1.530 1.620 790,000 1.5515 -3.07%
2025-04-02 0 1.630 1.560 1.630 1.570 1.640 966,000 1,557,620 1.6124 1.630 1.560 1.630 1.570 1.640 966,000 1.6124 -0.61%
2025-04-01 0 1.640 1.580 1.620 1.590 1.760 988,000 1,620,640 1.6403 1.640 1.580 1.620 1.590 1.760 988,000 1.6403 -3.53%
2025-03-31 0 1.700 1.640 1.700 1.630 1.750 810,000 1,353,840 1.6714 1.700 1.640 1.700 1.630 1.750 810,000 1.6714 -0.58%
2025-03-28 0 1.710 1.710 1.730 1.680 1.740 856,000 1,464,660 1.7111 1.710 1.710 1.730 1.680 1.740 856,000 1.7111 -0.58%
2025-03-27 0 1.720 1.710 1.750 1.690 1.860 712,000 1,227,660 1.7242 1.720 1.710 1.750 1.690 1.860 712,000 1.7242 -1.71%
2025-03-26 0 1.750 1.740 1.790 1.660 1.800 908,000 1,587,380 1.7482 1.750 1.740 1.790 1.660 1.800 908,000 1.7482 6.06%
2025-03-25 0 1.650 1.640 1.680 1.540 1.690 748,000 1,206,980 1.6136 1.650 1.640 1.680 1.540 1.690 748,000 1.6136 3.77%
2025-03-24 0 1.590 1.560 1.570 1.490 1.620 818,000 1,270,780 1.5535 1.590 1.560 1.570 1.490 1.620 818,000 1.5535 3.25%
2025-03-21 0 1.540 1.500 1.570 1.500 1.620 786,000 1,224,880 1.5584 1.540 1.500 1.570 1.500 1.620 786,000 1.5584 -3.14%
2025-03-20 0 1.590 1.540 1.580 1.520 1.630 626,000 985,360 1.5741 1.590 1.540 1.580 1.520 1.630 626,000 1.5741 3.92%
2025-03-19 0 1.530 1.520 1.540 1.380 1.720 1,190,000 1,777,360 1.4936 1.530 1.520 1.540 1.380 1.720 1,190,000 1.4936 9.29%
2025-03-18 0 1.400 1.350 1.380 1.350 1.400 506,000 697,120 1.3777 1.400 1.350 1.380 1.350 1.400 506,000 1.3777 3.70%
2025-03-17 0 1.350 1.320 1.350 1.290 1.360 442,000 585,220 1.3240 1.350 1.320 1.350 1.290 1.360 442,000 1.3240 0.75%
2025-03-14 0 1.340 1.300 1.340 1.270 1.400 1,916,000 2,524,680 1.3177 1.340 1.300 1.340 1.270 1.400 1,916,000 1.3177 1.52%
2025-03-13 0 1.320 1.250 1.320 1.260 1.370 1,100,000 1,463,220 1.3302 1.320 1.250 1.320 1.260 1.370 1,100,000 1.3302 0.76%
2025-03-12 0 1.310 1.290 1.310 1.270 1.390 1,950,000 2,556,660 1.3111 1.310 1.290 1.310 1.270 1.390 1,950,000 1.3111 -0.76%
2025-03-11 0 1.320 1.290 1.320 1.290 1.340 628,000 828,460 1.3192 1.320 1.290 1.320 1.290 1.340 628,000 1.3192 0.00%
2025-03-10 0 1.320 1.320 1.370 1.230 1.440 3,390,000 4,581,940 1.3516 1.320 1.320 1.370 1.230 1.440 3,390,000 1.3516 1.54%
2025-03-07 0 1.300 1.250 1.300 1.260 1.520 3,360,000 4,722,420 1.4055 1.300 1.250 1.300 1.260 1.520 3,360,000 1.4055 -7.14%
2025-03-06 0 1.400 1.380 1.400 1.400 1.530 2,204,000 3,231,900 1.4664 1.400 1.380 1.400 1.400 1.530 2,204,000 1.4664 -7.28%
2025-03-05 0 1.510 1.490 1.560 1.500 1.670 1,592,000 2,476,400 1.5555 1.510 1.490 1.560 1.500 1.670 1,592,000 1.5555 -6.21%
2025-03-04 0 1.610 1.610 1.620 1.610 1.870 980,000 1,663,300 1.6972 1.610 1.610 1.620 1.610 1.870 980,000 1.6972 -6.94%
2025-03-03 0 1.730 1.670 1.730 1.670 1.880 528,000 908,880 1.7214 1.730 1.670 1.730 1.670 1.880 528,000 1.7214 -3.89%
2025-02-28 0 1.800 1.770 1.800 1.780 1.920 1,202,000 2,209,840 1.8385 1.800 1.770 1.800 1.780 1.920 1,202,000 1.8385 -2.70%
2025-02-27 0 1.850 1.810 1.830 1.760 1.930 768,000 1,414,080 1.8413 1.850 1.810 1.830 1.760 1.930 768,000 1.8413 3.93%
2025-02-26 0 1.780 1.750 1.780 1.740 2.100 2,398,000 4,429,080 1.8470 1.780 1.750 1.780 1.740 2.100 2,398,000 1.8470 -9.18%
2025-02-25 0 1.960 1.920 1.960 1.830 2.050 742,000 1,428,300 1.9249 1.960 1.920 1.960 1.830 2.050 742,000 1.9249 -6.22%
2025-02-24 0 2.090 2.040 2.090 1.950 2.090 996,000 2,001,640 2.0097 2.090 2.040 2.090 1.950 2.090 996,000 2.0097 0.48%
2025-02-21 0 2.080 1.980 2.090 1.970 2.170 2,024,000 4,079,940 2.0158 2.080 1.980 2.090 1.970 2.170 2,024,000 2.0158 -0.48%
2025-02-20 0 2.090 2.050 2.090 2.060 2.130 1,122,000 2,342,480 2.0878 2.090 2.050 2.090 2.060 2.130 1,122,000 2.0878 0.00%
2025-02-19 0 2.090 2.090 2.180 2.090 2.160 1,882,000 4,003,300 2.1272 2.090 2.090 2.180 2.090 2.160 1,882,000 2.1272 -2.79%
2025-02-18 0 2.150 2.120 2.150 2.120 2.200 1,878,000 4,011,420 2.1360 2.150 2.120 2.150 2.120 2.200 1,878,000 2.1360 -1.38%
2025-02-17 0 2.180 2.140 2.180 2.120 2.220 1,538,000 3,330,880 2.1657 2.180 2.140 2.180 2.120 2.220 1,538,000 2.1657 -0.46%
2025-02-14 0 2.190 2.100 2.190 2.110 2.190 1,318,000 2,840,360 2.1551 2.190 2.100 2.190 2.110 2.190 1,318,000 2.1551 0.92%
2025-02-13 0 2.170 2.130 2.170 2.140 2.180 1,174,000 2,528,860 2.1541 2.170 2.130 2.170 2.140 2.180 1,174,000 2.1541 0.00%
2025-02-12 0 2.170 2.110 2.170 2.100 2.180 956,000 2,050,380 2.1447 2.170 2.110 2.170 2.100 2.180 956,000 2.1447 -0.46%
2025-02-11 0 2.180 2.150 2.180 2.130 2.280 1,022,000 2,237,120 2.1890 2.180 2.150 2.180 2.130 2.280 1,022,000 2.1890 -3.96%
2025-02-10 0 2.270 2.210 2.280 2.030 2.280 938,000 2,001,260 2.1335 2.270 2.210 2.280 2.030 2.280 938,000 2.1335 11.27%
2025-02-07 0 2.040 2.000 2.040 1.980 2.200 1,362,000 2,771,260 2.0347 2.040 2.000 2.040 1.980 2.200 1,362,000 2.0347 1.49%
2025-02-06 0 2.010 1.970 2.010 1.950 2.080 894,000 1,789,200 2.0013 2.010 1.970 2.010 1.950 2.080 894,000 2.0013 2.03%
2025-02-05 0 1.970 1.910 1.970 1.910 2.060 880,000 1,749,380 1.9879 1.970 1.910 1.970 1.910 2.060 880,000 1.9879 2.07%
2025-02-04 0 1.930 1.900 1.930 1.910 2.170 1,748,000 3,584,900 2.0509 1.930 1.900 1.930 1.910 2.170 1,748,000 2.0509 -9.39%
2025-02-03 0 2.130 2.080 2.150 1.990 2.170 898,000 1,889,280 2.1039 2.130 2.080 2.150 1.990 2.170 898,000 2.1039 4.41%
2025-01-28 0 2.040 1.960 2.040 1.900 2.080 1,002,000 1,963,460 1.9595 2.040 1.960 2.040 1.900 2.080 1,002,000 1.9595 2.00%
2025-01-27 0 2.000 1.920 2.000 1.920 2.170 942,000 1,897,340 2.0142 2.000 1.920 2.000 1.920 2.170 942,000 2.0142 -6.10%
2025-01-24 0 2.130 2.080 2.130 2.010 2.160 732,000 1,537,180 2.1000 2.130 2.080 2.130 2.010 2.160 732,000 2.1000 0.00%
2025-01-23 0 2.130 2.100 2.150 2.100 2.230 684,000 1,472,680 2.1530 2.130 2.100 2.150 2.100 2.230 684,000 2.1530 -1.84%
2025-01-22 0 2.170 2.130 2.180 2.140 2.250 986,000 2,134,980 2.1653 2.170 2.130 2.180 2.140 2.250 986,000 2.1653 -2.69%
2025-01-21 0 2.230 2.160 2.280 2.180 2.290 712,000 1,587,340 2.2294 2.230 2.160 2.280 2.180 2.290 712,000 2.2294 -0.45%
2025-01-20 0 2.240 2.120 2.240 2.080 2.250 762,000 1,650,060 2.1654 2.240 2.120 2.240 2.080 2.250 762,000 2.1654 3.70%
2025-01-17 0 2.160 2.100 2.250 2.100 2.260 808,000 1,766,240 2.1859 2.160 2.100 2.250 2.100 2.260 808,000 2.1859 0.47%
2025-01-16 0 2.150 2.120 2.160 2.060 2.190 2,096,000 4,404,140 2.1012 2.150 2.120 2.160 2.060 2.190 2,096,000 2.1012 0.94%
2025-01-15 0 2.130 2.020 2.130 2.050 2.380 2,248,000 4,959,020 2.2060 2.130 2.020 2.130 2.050 2.380 2,248,000 2.2060 -5.33%
2025-01-14 0 2.250 2.240 2.310 2.250 2.330 892,000 2,054,320 2.3030 2.250 2.240 2.310 2.250 2.330 892,000 2.3030 -2.17%
2025-01-13 0 2.300 2.250 2.320 2.260 2.390 1,064,000 2,469,200 2.3207 2.300 2.250 2.320 2.260 2.390 1,064,000 2.3207 -2.54%
2025-01-10 0 2.360 2.320 2.400 2.300 2.400 1,286,000 3,019,860 2.3483 2.360 2.320 2.400 2.300 2.400 1,286,000 2.3483 0.85%
2025-01-09 0 2.340 2.300 2.350 2.300 2.440 1,166,000 2,769,980 2.3756 2.340 2.300 2.350 2.300 2.440 1,166,000 2.3756 0.00%
2025-01-08 0 2.340 2.330 2.410 2.330 2.480 840,000 2,003,720 2.3854 2.340 2.330 2.410 2.330 2.480 840,000 2.3854 -2.50%
2025-01-07 0 2.400 2.350 2.410 2.330 2.420 4,746,000 11,200,000 2.3599 2.400 2.350 2.410 2.330 2.420 4,746,000 2.3599 2.56%
2025-01-06 0 2.340 2.320 2.400 2.310 2.400 1,006,000 2,371,140 2.3570 2.340 2.320 2.400 2.310 2.400 1,006,000 2.3570 -1.68%
2025-01-03 0 2.380 2.340 2.400 2.280 2.440 912,000 2,159,380 2.3677 2.380 2.340 2.400 2.280 2.440 912,000 2.3677 0.00%
2025-01-02 0 2.380 2.230 2.380 2.260 2.420 1,270,000 2,967,060 2.3363 2.380 2.230 2.380 2.260 2.420 1,270,000 2.3363 -0.42%
2024-12-31 0 2.390 2.380 2.440 2.360 2.440 1,052,000 2,524,600 2.3998 2.390 2.380 2.440 2.360 2.440 1,052,000 2.3998 -0.83%
2024-12-30 0 2.410 2.400 2.440 2.370 2.450 960,000 2,306,040 2.4021 2.410 2.400 2.440 2.370 2.450 960,000 2.4021 0.00%
2024-12-27 0 2.410 2.410 2.420 2.330 2.420 992,000 2,356,120 2.3751 2.410 2.410 2.420 2.330 2.420 992,000 2.3751 2.12%
2024-12-24 0 2.360 2.340 2.400 2.280 2.400 1,484,000 3,429,960 2.3113 2.360 2.340 2.400 2.280 2.400 1,484,000 2.3113 -0.42%
2024-12-23 0 2.370 2.320 2.370 2.320 2.500 1,020,000 2,425,960 2.3784 2.370 2.320 2.370 2.320 2.500 1,020,000 2.3784 -4.05%
2024-12-20 0 2.470 2.430 2.480 2.410 2.640 3,738,000 9,186,320 2.4575 2.470 2.430 2.480 2.410 2.640 3,738,000 2.4575 1.65%
2024-12-19 0 2.430 2.420 2.440 2.330 2.470 2,526,000 6,114,280 2.4205 2.430 2.420 2.440 2.330 2.470 2,526,000 2.4205 2.53%
2024-12-18 0 2.370 2.340 2.380 2.330 2.400 764,000 1,805,580 2.3633 2.370 2.340 2.380 2.330 2.400 764,000 2.3633 0.42%
2024-12-17 0 2.360 2.330 2.370 2.330 2.390 1,660,000 3,918,880 2.3608 2.360 2.330 2.370 2.330 2.390 1,660,000 2.3608 -1.26%
2024-12-16 0 2.390 2.370 2.400 2.350 2.460 1,528,000 3,645,420 2.3857 2.390 2.370 2.400 2.350 2.460 1,528,000 2.3857 -3.63%
2024-12-13 0 2.480 2.450 2.490 2.450 2.560 1,598,000 3,973,100 2.4863 2.480 2.450 2.490 2.450 2.560 1,598,000 2.4863 -2.36%
2024-12-12 0 2.540 2.500 2.560 2.500 2.640 828,000 2,093,620 2.5285 2.540 2.500 2.560 2.500 2.640 828,000 2.5285 -0.78%
2024-12-11 0 2.560 2.460 2.570 2.400 2.790 928,000 2,356,800 2.5397 2.560 2.460 2.570 2.400 2.790 928,000 2.5397 -7.58%
2024-12-10 0 2.770 2.680 2.770 2.590 2.800 3,154,000 8,528,000 2.7039 2.770 2.680 2.770 2.590 2.800 3,154,000 2.7039 4.92%
2024-12-09 0 2.640 2.600 2.640 2.550 2.900 1,040,000 2,797,560 2.6900 2.640 2.600 2.640 2.550 2.900 1,040,000 2.6900 -8.01%
2024-12-06 0 2.870 2.850 2.870 2.760 2.980 802,000 2,269,820 2.8302 2.870 2.850 2.870 2.760 2.980 802,000 2.8302 1.41%
2024-12-05 0 2.830 2.770 2.890 2.800 2.990 764,000 2,221,760 2.9081 2.830 2.770 2.890 2.800 2.990 764,000 2.9081 -3.08%
2024-12-04 0 2.920 2.830 2.930 2.800 3.080 2,658,000 7,756,920 2.9183 2.920 2.830 2.930 2.800 3.080 2,658,000 2.9183 -1.02%
2024-12-03 0 2.950 2.950 3.010 2.810 3.220 946,000 2,774,320 2.9327 2.950 2.950 3.010 2.810 3.220 946,000 2.9327 -7.81%
2024-12-02 0 3.200 3.060 3.250 2.960 3.410 878,000 2,810,360 3.2009 3.200 3.060 3.250 2.960 3.410 878,000 3.2009 -1.23%
2024-11-29 0 3.240 3.190 3.240 2.950 3.280 702,000 2,161,300 3.0788 3.240 3.190 3.240 2.950 3.280 702,000 3.0788 10.58%
2024-11-28 0 2.930 2.930 3.040 2.900 3.050 3,622,000 10,713,800 2.9580 2.930 2.930 3.040 2.900 3.050 3,622,000 2.9580 0.00%
2024-11-27 0 2.930 2.930 3.000 2.900 3.050 798,000 2,370,060 2.9700 2.930 2.930 3.000 2.900 3.050 798,000 2.9700 -2.33%
2024-11-26 0 3.000 3.000 3.030 3.000 3.230 1,590,000 4,979,840 3.1320 3.000 3.000 3.030 3.000 3.230 1,590,000 3.1320 -5.36%
2024-11-25 0 3.170 3.150 3.190 3.100 3.240 934,000 2,966,240 3.1758 3.170 3.150 3.190 3.100 3.240 934,000 3.1758 1.60%
2024-11-22 0 3.120 3.100 3.130 3.100 3.320 1,208,000 3,839,420 3.1783 3.120 3.100 3.130 3.100 3.320 1,208,000 3.1783 -5.17%
2024-11-21 0 3.290 3.280 3.320 3.270 3.530 946,000 3,198,720 3.3813 3.290 3.280 3.320 3.270 3.530 946,000 3.3813 -5.19%
2024-11-20 0 3.470 3.450 3.490 3.420 3.600 790,000 2,750,180 3.4812 3.470 3.450 3.490 3.420 3.600 790,000 3.4812 0.58%
2024-11-19 0 3.450 3.450 3.600 3.360 3.550 196,000 676,540 3.4517 3.450 3.450 3.600 3.360 3.550 196,000 3.4517 -1.99%
2024-11-18 0 3.520 3.520 3.600 3.500 3.930 1,522,000 5,420,980 3.5617 3.520 3.520 3.600 3.500 3.930 1,522,000 3.5617 -10.43%
2024-11-15 0 3.930 3.850 3.940 3.700 4.280 2,348,000 9,379,500 3.9947 3.930 3.850 3.940 3.700 4.280 2,348,000 3.9947 1.29%
2024-11-14 0 3.880 3.820 3.880 3.240 3.920 5,710,000 20,454,800 3.5823 3.880 3.820 3.880 3.240 3.920 5,710,000 3.5823 17.93%
2024-11-13 0 3.290 3.250 3.300 3.190 3.360 1,136,000 3,719,840 3.2745 3.290 3.250 3.300 3.190 3.360 1,136,000 3.2745 -0.90%
2024-11-12 0 3.320 3.280 3.390 3.300 3.600 3,740,000 12,687,480 3.3924 3.320 3.280 3.390 3.300 3.600 3,740,000 3.3924 -5.14%
2024-11-11 0 3.500 3.400 3.500 3.180 3.770 2,558,000 8,955,720 3.5011 3.500 3.400 3.500 3.180 3.770 2,558,000 3.5011 6.71%
2024-11-08 0 3.280 3.240 3.380 3.070 3.500 1,122,000 3,692,880 3.2913 3.280 3.240 3.380 3.070 3.500 1,122,000 3.2913 -0.61%
2024-11-07 0 3.300 3.300 3.410 3.010 3.400 4,954,000 15,774,460 3.1842 3.300 3.300 3.410 3.010 3.400 4,954,000 3.1842 7.84%
2024-11-06 0 3.060 3.060 3.200 3.010 3.240 2,172,000 6,783,340 3.1231 3.060 3.060 3.200 3.010 3.240 2,172,000 3.1231 -1.92%
2024-11-05 0 3.120 3.060 3.140 3.050 3.460 1,012,000 3,226,120 3.1879 3.120 3.060 3.140 3.050 3.460 1,012,000 3.1879 -10.09%
2024-11-04 0 3.470 3.350 3.480 3.360 3.800 3,676,000 13,330,480 3.6264 3.470 3.350 3.480 3.360 3.800 3,676,000 3.6264 -5.19%
2024-11-01 0 3.660 3.600 3.660 3.210 3.660 1,102,000 3,790,940 3.4401 3.660 3.600 3.660 3.210 3.660 1,102,000 3.4401 7.02%
2024-10-31 0 3.420 3.310 3.420 2.840 3.900 3,964,000 12,576,860 3.1728 3.420 3.310 3.420 2.840 3.900 3,964,000 3.1728 -10.70%
2024-10-30 0 3.830 3.800 3.880 3.500 4.020 1,734,000 6,711,720 3.8707 3.830 3.800 3.880 3.500 4.020 1,734,000 3.8707 8.19%
2024-10-29 0 3.540 3.480 3.710 3.500 4.090 3,836,000 14,956,120 3.8989 3.540 3.480 3.710 3.500 4.090 3,836,000 3.8989 -1.12%
2024-10-28 0 3.580 3.470 3.650 3.020 3.700 4,310,000 14,382,660 3.3370 3.580 3.470 3.650 3.020 3.700 4,310,000 3.3370 17.76%
2024-10-25 0 3.040 2.980 3.050 2.750 3.070 1,768,000 5,198,760 2.9405 3.040 2.980 3.050 2.750 3.070 1,768,000 2.9405 8.96%
2024-10-24 0 2.790 2.760 2.830 2.730 3.300 1,778,000 5,330,820 2.9982 2.790 2.760 2.830 2.730 3.300 1,778,000 2.9982 1.45%
2024-10-23 0 2.750 2.730 2.820 2.280 2.800 3,030,000 7,539,660 2.4883 2.750 2.730 2.820 2.280 2.800 3,030,000 2.4883 15.55%
2024-10-22 0 2.380 2.320 2.390 2.290 2.400 1,348,000 3,163,980 2.3472 2.380 2.320 2.390 2.290 2.400 1,348,000 2.3472 2.15%
2024-10-21 0 2.330 2.270 2.380 2.210 2.380 1,002,000 2,281,520 2.2770 2.330 2.270 2.380 2.210 2.380 1,002,000 2.2770 0.00%
2024-10-18 0 2.330 2.280 2.330 2.230 2.330 4,916,000 11,185,700 2.2754 2.330 2.280 2.330 2.230 2.330 4,916,000 2.2754 5.91%
2024-10-17 0 2.200 2.150 2.280 2.100 2.420 900,000 2,029,260 2.2547 2.200 2.150 2.280 2.100 2.420 900,000 2.2547 -3.93%
2024-10-16 0 2.290 2.270 2.300 2.260 2.440 2,024,000 4,650,900 2.2979 2.290 2.270 2.300 2.260 2.440 2,024,000 2.2979 -1.29%
2024-10-15 0 2.320 2.260 2.350 2.270 2.480 1,004,000 2,365,540 2.3561 2.320 2.260 2.350 2.270 2.480 1,004,000 2.3561 -1.69%
2024-10-14 0 2.360 2.350 2.490 2.100 2.390 2,024,000 4,568,480 2.2572 2.360 2.350 2.490 2.100 2.390 2,024,000 2.2572 -0.42%
2024-10-10 0 2.370 2.300 2.400 2.230 2.370 1,902,000 4,469,400 2.3498 2.370 2.300 2.400 2.230 2.370 1,902,000 2.3498 4.41%
2024-10-09 0 2.270 2.260 2.370 2.220 2.420 722,000 1,639,480 2.2707 2.270 2.260 2.370 2.220 2.420 722,000 2.2707 1.79%
2024-10-08 0 2.230 2.220 2.330 2.230 2.610 598,000 1,351,840 2.2606 2.230 2.220 2.330 2.230 2.610 598,000 2.2606 -2.19%
2024-10-07 0 2.280 2.260 2.350 2.200 2.350 566,000 1,278,520 2.2589 2.280 2.260 2.350 2.200 2.350 566,000 2.2589 0.44%
2024-10-04 0 2.270 2.270 2.390 2.160 2.420 500,000 1,177,680 2.3554 2.270 2.270 2.390 2.160 2.420 500,000 2.3554 5.58%
2024-10-03 0 2.150 2.140 2.210 2.000 2.210 502,000 1,068,560 2.1286 2.150 2.140 2.210 2.000 2.210 502,000 2.1286 7.50%
2024-10-02 0 2.000 2.100 2.110 2.000 2.480 3,048,000 6,722,360 2.2055 2.000 2.100 2.110 2.000 2.480 3,048,000 2.2055 -19.35%
2024-09-30 0 2.480 2.480 2.690 2.440 2.960 736,000 1,931,760 2.6247 2.480 2.480 2.690 2.440 2.960 736,000 2.6247 -16.22%
2024-09-27 0 2.960 2.800 2.960 2.800 2.990 2,836,000 8,340,020 2.9408 2.960 2.800 2.960 2.800 2.990 2,836,000 2.9408 2.78%
2024-09-26 0 2.880 2.750 2.880 2.570 2.880 3,314,000 8,445,240 2.5484 2.880 2.750 2.880 2.570 2.880 3,314,000 2.5484 10.77%
2024-09-25 0 2.600 2.510 2.600 2.360 2.620 1,920,000 4,954,080 2.5803 2.600 2.510 2.600 2.360 2.620 1,920,000 2.5803 8.33%
2024-09-24 0 2.400 2.370 2.430 2.290 2.690 1,858,000 4,587,220 2.4689 2.400 2.370 2.430 2.290 2.690 1,858,000 2.4689 -7.34%
2024-09-23 0 2.590 2.590 2.600 2.560 2.810 504,000 1,339,680 2.6581 2.590 2.590 2.600 2.560 2.810 504,000 2.6581 -3.00%
2024-09-20 0 2.670 2.660 2.670 2.670 3.130 1,364,000 3,870,720 2.8378 2.670 2.660 2.670 2.670 3.130 1,364,000 2.8378 0.00%
2024-09-19 0 2.670 2.670 2.760 2.550 2.780 736,000 1,981,320 2.6920 2.670 2.670 2.760 2.550 2.780 736,000 2.6920 5.53%
2024-09-17 0 2.530 2.460 2.530 2.420 2.650 506,000 1,281,960 2.5335 2.530 2.460 2.530 2.420 2.650 506,000 2.5335 1.61%
2024-09-16 0 2.490 2.460 2.490 1.990 2.680 644,000 1,493,580 2.3192 2.490 2.460 2.490 1.990 2.680 644,000 2.3192 25.13%
2024-09-13 0 1.990 1.990 2.000 1.860 1.990 1,170,000 2,262,880 1.9341 1.990 1.990 2.000 1.860 1.990 1,170,000 1.9341 5.29%
2024-09-12 0 1.890 1.890 1.930 1.820 2.000 1,142,000 2,129,000 1.8643 1.890 1.890 1.930 1.820 2.000 1,142,000 1.8643 -1.56%
2024-09-11 0 1.920 1.850 1.920 1.600 1.920 718,000 1,304,680 1.8171 1.920 1.850 1.920 1.600 1.920 718,000 1.8171 22.29%
2024-09-10 0 1.570 1.570 1.580 1.380 1.570 224,000 327,260 1.4610 1.570 1.570 1.580 1.380 1.570 224,000 1.4610 14.60%
2024-09-09 0 1.370 1.250 1.410 1.130 1.420 842,000 1,037,000 1.2316 1.370 1.250 1.410 1.130 1.420 842,000 1.2316 1.48%
2024-09-05 0 1.350 1.300 1.490 1.050 1.690 4,260,000 5,337,680 1.2530 1.350 1.300 1.490 1.050 1.690 4,260,000 1.2530 -19.16%
2024-09-04 0 1.670 1.660 1.680 1.660 1.720 910,000 1,527,020 1.6780 1.670 1.660 1.680 1.660 1.720 910,000 1.6780 -0.60%
2024-09-03 0 1.680 1.640 1.730 1.550 1.900 3,924,000 6,512,220 1.6596 1.680 1.640 1.730 1.550 1.900 3,924,000 1.6596 -1.75%
2024-09-02 0 1.710 1.710 1.790 1.600 3.010 11,270,000 26,441,260 2.3462 1.710 1.710 1.790 1.600 3.010 11,270,000 2.3462 -41.44%
2024-08-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2023-03-29 0 2.920 2.850 2.920 2.540 3.350 8,064,000 22,541,920 2.7954 2.920 2.850 2.920 2.540 3.350 8,064,000 2.7954 -13.35%
2023-03-28 0 3.370 3.300 3.370 2.990 3.400 4,664,000 14,985,700 3.2131 3.370 3.300 3.370 2.990 3.400 4,664,000 3.2131 12.71%
2023-03-27 0 2.990 2.850 2.990 2.700 3.160 6,884,000 20,014,380 2.9074 2.990 2.850 2.990 2.700 3.160 6,884,000 2.9074 -4.17%
2023-03-24 0 3.120 3.110 3.220 3.010 3.210 1,822,000 5,662,840 3.1080 3.120 3.110 3.220 3.010 3.210 1,822,000 3.1080 2.97%
2023-03-23 0 3.030 3.030 3.070 3.010 3.460 1,720,000 5,363,640 3.1184 3.030 3.030 3.070 3.010 3.460 1,720,000 3.1184 -10.62%
2023-03-22 0 3.390 3.350 3.390 3.360 3.610 702,000 2,438,680 3.4739 3.390 3.350 3.390 3.360 3.610 702,000 3.4739 -4.78%
2023-03-21 0 3.560 3.500 3.560 3.480 3.600 898,000 3,170,320 3.5304 3.560 3.500 3.560 3.480 3.600 898,000 3.5304 0.00%
2023-03-20 0 3.560 3.510 3.580 3.500 3.780 700,000 2,499,660 3.5709 3.560 3.510 3.580 3.500 3.780 700,000 3.5709 -3.52%
2023-03-17 0 3.690 3.500 3.690 3.100 3.700 4,164,000 14,563,380 3.4974 3.690 3.500 3.690 3.100 3.700 4,164,000 3.4974 0.00%
2023-03-16 0 3.690 3.650 3.690 3.510 3.740 1,948,000 7,013,780 3.6005 3.690 3.650 3.690 3.510 3.740 1,948,000 3.6005 1.65%
2023-03-15 0 3.630 3.620 3.630 3.620 3.820 1,070,000 3,973,760 3.7138 3.630 3.620 3.630 3.620 3.820 1,070,000 3.7138 -3.71%
2023-03-14 0 3.770 3.660 3.770 3.670 3.930 5,614,000 21,303,460 3.7947 3.770 3.660 3.770 3.670 3.930 5,614,000 3.7947 0.80%
2023-03-13 0 3.740 3.730 3.780 3.630 3.890 720,000 2,723,600 3.7828 3.740 3.730 3.780 3.630 3.890 720,000 3.7828 2.19%
2023-03-10 0 3.660 3.660 3.720 3.490 3.720 1,166,000 4,118,060 3.5318 3.660 3.660 3.720 3.490 3.720 1,166,000 3.5318 3.98%
2023-03-09 0 3.520 3.510 3.520 3.460 3.650 744,000 2,643,320 3.5528 3.520 3.510 3.520 3.460 3.650 744,000 3.5528 -2.49%
2023-03-08 0 3.610 3.570 3.610 3.550 3.680 920,000 3,326,440 3.6157 3.610 3.570 3.610 3.550 3.680 920,000 3.6157 0.00%
2023-03-07 0 3.610 3.610 3.650 3.530 3.660 874,000 3,148,800 3.6027 3.610 3.610 3.650 3.530 3.660 874,000 3.6027 0.84%
2023-03-06 0 3.580 3.580 3.690 3.580 3.850 1,136,000 4,222,740 3.7172 3.580 3.580 3.690 3.580 3.850 1,136,000 3.7172 -6.28%
2023-03-03 0 3.820 3.810 3.820 3.750 4.000 1,016,000 3,895,440 3.8341 3.820 3.810 3.820 3.750 4.000 1,016,000 3.8341 0.00%
2023-03-02 0 3.820 3.820 3.880 3.750 3.930 1,088,000 4,170,840 3.8335 3.820 3.820 3.880 3.750 3.930 1,088,000 3.8335 0.53%
2023-03-01 0 3.800 3.800 3.880 3.800 4.100 1,140,000 4,464,320 3.9161 3.800 3.800 3.880 3.800 4.100 1,140,000 3.9161 -4.52%
2023-02-28 0 3.980 3.860 3.980 3.670 3.980 1,618,000 6,174,880 3.8164 3.980 3.860 3.980 3.670 3.980 1,618,000 3.8164 8.15%
2023-02-27 0 3.680 3.630 3.680 3.600 3.900 774,000 2,850,580 3.6829 3.680 3.630 3.680 3.600 3.900 774,000 3.6829 -0.54%
2023-02-24 0 3.700 3.660 3.720 3.590 3.920 2,078,000 7,883,180 3.7936 3.700 3.660 3.720 3.590 3.920 2,078,000 3.7936 1.65%
2023-02-23 0 3.640 3.630 3.650 3.580 3.690 856,000 3,125,220 3.6510 3.640 3.630 3.650 3.580 3.690 856,000 3.6510 0.83%
2023-02-22 0 3.610 3.600 3.640 3.580 3.710 908,000 3,311,420 3.6469 3.610 3.600 3.640 3.580 3.710 908,000 3.6469 0.84%
2023-02-21 0 3.580 3.580 3.690 3.550 4.000 1,582,000 5,838,220 3.6904 3.580 3.580 3.690 3.550 4.000 1,582,000 3.6904 -7.49%
2023-02-20 0 3.870 3.780 3.880 3.580 3.890 1,802,000 6,795,840 3.7713 3.870 3.780 3.880 3.580 3.890 1,802,000 3.7713 7.50%
2023-02-17 0 3.600 3.560 3.600 3.490 3.650 1,262,000 4,484,040 3.5531 3.600 3.560 3.600 3.490 3.650 1,262,000 3.5531 2.56%
2023-02-16 0 3.510 3.510 3.570 3.320 3.600 864,000 3,043,000 3.5220 3.510 3.510 3.570 3.320 3.600 864,000 3.5220 0.00%
2023-02-15 0 3.510 3.460 3.510 3.390 3.550 1,450,000 5,049,240 3.4822 3.510 3.460 3.510 3.390 3.550 1,450,000 3.4822 3.24%
2023-02-14 0 3.400 3.390 3.400 3.120 3.430 1,360,000 4,516,760 3.3211 3.400 3.390 3.400 3.120 3.430 1,360,000 3.3211 6.92%
2023-02-13 0 3.180 3.180 3.230 2.980 3.300 1,728,000 5,477,360 3.1698 3.180 3.180 3.230 2.980 3.300 1,728,000 3.1698 1.27%
2023-02-10 0 3.140 3.080 3.140 2.720 3.170 2,576,000 7,660,980 2.9740 3.140 3.080 3.140 2.720 3.170 2,576,000 2.9740 10.18%
2023-02-09 0 2.850 2.850 2.890 2.480 2.890 3,088,000 8,275,180 2.6798 2.850 2.850 2.890 2.480 2.890 3,088,000 2.6798 14.00%
2023-02-08 0 2.500 2.500 2.520 2.350 2.590 1,566,000 3,862,080 2.4662 2.500 2.500 2.520 2.350 2.590 1,566,000 2.4662 4.17%
2023-02-07 0 2.400 2.400 2.450 2.120 2.450 1,606,000 3,745,640 2.3323 2.400 2.400 2.450 2.120 2.450 1,606,000 2.3323 10.60%
2023-02-06 0 2.170 2.150 2.270 2.090 2.280 1,512,000 3,275,920 2.1666 2.170 2.150 2.270 2.090 2.280 1,512,000 2.1666 -0.91%
2023-02-03 0 2.190 2.190 2.210 2.110 2.330 1,444,000 3,227,800 2.2353 2.190 2.190 2.210 2.110 2.330 1,444,000 2.2353 -6.01%
2023-02-02 0 2.330 2.280 2.320 2.180 2.520 1,504,000 3,526,640 2.3448 2.330 2.280 2.320 2.180 2.520 1,504,000 2.3448 -6.80%
2023-02-01 0 2.500 2.450 2.510 2.430 2.550 1,268,000 3,147,660 2.4824 2.500 2.450 2.510 2.430 2.550 1,268,000 2.4824 0.00%
2023-01-31 0 2.500 2.490 2.510 2.470 2.520 1,222,000 3,050,300 2.4962 2.500 2.490 2.510 2.470 2.520 1,222,000 2.4962 0.00%
2023-01-30 0 2.500 2.500 2.510 2.430 2.630 1,248,000 3,085,760 2.4726 2.500 2.500 2.510 2.430 2.630 1,248,000 2.4726 -2.34%
2023-01-27 0 2.560 2.510 2.580 2.500 2.660 1,296,000 3,339,520 2.5768 2.560 2.510 2.580 2.500 2.660 1,296,000 2.5768 -2.29%
2023-01-26 0 2.620 2.530 2.620 2.540 2.660 1,306,000 3,367,480 2.5785 2.620 2.530 2.620 2.540 2.660 1,306,000 2.5785 -0.38%
2023-01-20 0 2.630 2.560 2.630 2.550 2.690 1,386,000 3,616,960 2.6096 2.630 2.560 2.630 2.550 2.690 1,386,000 2.6096 1.15%
2023-01-19 0 2.600 2.580 2.600 2.560 2.750 2,684,000 7,060,820 2.6307 2.600 2.580 2.600 2.560 2.750 2,684,000 2.6307 -2.26%
2023-01-18 0 2.660 2.610 2.660 2.510 2.700 2,405,700 6,320,164 2.6272 2.660 2.610 2.660 2.510 2.700 2,405,700 2.6272 7.26%
2023-01-17 0 2.480 2.480 2.540 2.380 2.600 2,188,000 5,465,140 2.4978 2.480 2.480 2.540 2.380 2.600 2,188,000 2.4978 2.06%
2023-01-16 0 2.430 2.420 2.440 2.040 2.430 3,188,000 7,116,100 2.2322 2.430 2.420 2.440 2.040 2.430 3,188,000 2.2322 20.30%
2023-01-13 0 2.020 2.010 2.040 1.940 2.050 3,002,000 6,016,580 2.0042 2.020 2.010 2.040 1.940 2.050 3,002,000 2.0042 4.12%
2023-01-12 0 1.940 1.910 2.000 1.750 2.000 2,826,000 5,331,340 1.8865 1.940 1.910 2.000 1.750 2.000 2,826,000 1.8865 4.30%
2023-01-11 0 1.860 1.860 1.910 1.830 2.150 4,656,000 9,360,440 2.0104 1.860 1.860 1.910 1.830 2.150 4,656,000 2.0104 -12.26%
2023-01-10 0 2.120 2.100 2.170 2.100 2.210 2,140,000 4,626,620 2.1620 2.120 2.100 2.170 2.100 2.210 2,140,000 2.1620 0.47%
2023-01-09 0 2.110 2.100 2.120 1.840 2.140 3,222,000 6,420,460 1.9927 2.110 2.100 2.120 1.840 2.140 3,222,000 1.9927 16.57%
2023-01-06 0 1.810 1.810 1.860 1.760 1.860 3,340,000 6,024,320 1.8037 1.810 1.810 1.860 1.760 1.860 3,340,000 1.8037 -2.16%
2023-01-05 0 1.850 1.780 1.850 1.730 1.850 2,824,000 5,094,680 1.8041 1.850 1.780 1.850 1.730 1.850 2,824,000 1.8041 3.93%
2023-01-04 0 1.780 1.780 1.860 1.670 1.880 2,258,000 4,050,460 1.7938 1.780 1.780 1.860 1.670 1.880 2,258,000 1.7938 0.00%
2023-01-03 0 1.780 1.720 1.790 1.630 1.850 2,082,000 3,572,740 1.7160 1.780 1.720 1.790 1.630 1.850 2,082,000 1.7160 -6.32%
2022-12-30 0 1.900 1.790 1.900 1.600 1.900 2,666,000 4,811,560 1.8048 1.900 1.790 1.900 1.600 1.900 2,666,000 1.8048 0.53%
2022-12-29 0 1.890 1.790 1.890 1.650 1.930 3,480,000 6,213,260 1.7854 1.890 1.790 1.890 1.650 1.930 3,480,000 1.7854 0.53%
2022-12-28 0 1.880 1.870 1.880 1.500 1.880 2,572,000 4,399,940 1.7107 1.880 1.870 1.880 1.500 1.880 2,572,000 1.7107 5.03%
2022-12-23 0 1.790 1.740 1.790 1.580 1.910 2,542,000 4,450,960 1.7510 1.790 1.740 1.790 1.580 1.910 2,542,000 1.7510 -1.10%
2022-12-22 0 1.810 1.780 1.820 1.460 1.820 4,352,000 7,048,380 1.6196 1.810 1.780 1.820 1.460 1.820 4,352,000 1.6196 23.97%
2022-12-21 0 1.460 1.390 1.460 1.270 1.480 5,560,000 7,529,540 1.3542 1.460 1.390 1.460 1.270 1.480 5,560,000 1.3542 8.15%
2022-12-20 0 1.350 1.310 1.350 1.120 1.350 3,838,000 4,649,260 1.2114 1.350 1.310 1.350 1.120 1.350 3,838,000 1.2114 23.85%
2022-12-19 0 1.090 1.090 1.140 0.950 1.400 4,176,000 4,654,900 1.1147 1.090 1.090 1.140 0.950 1.400 4,176,000 1.1147 6.86%
2022-12-16 0 1.020 1.000 1.030 0.850 1.020 1,822,000 1,830,900 1.0049 1.020 1.000 1.030 0.850 1.020 1,822,000 1.0049 7.37%
2022-12-15 0 0.950 0.950 1.030 0.930 1.050 2,736,000 2,807,540 1.0261 0.950 0.950 1.030 0.930 1.050 2,736,000 1.0261 -8.65%
2022-12-14 0 1.040 1.020 1.060 0.990 1.080 2,898,000 3,020,700 1.0423 1.040 1.020 1.060 0.990 1.080 2,898,000 1.0423 2.97%
2022-12-13 0 1.010 1.010 1.060 0.990 1.070 2,694,000 2,751,760 1.0214 1.010 1.010 1.060 0.990 1.070 2,694,000 1.0214 0.00%
2022-12-12 0 1.010 1.000 1.050 0.990 1.170 3,578,000 3,900,040 1.0900 1.010 1.000 1.050 0.990 1.170 3,578,000 1.0900 -12.93%
2022-12-09 0 1.160 1.110 1.160 1.090 1.200 3,512,000 3,959,840 1.1275 1.160 1.110 1.160 1.090 1.200 3,512,000 1.1275 6.42%
2022-12-08 0 1.090 1.050 1.090 0.990 1.150 2,822,000 2,862,200 1.0142 1.090 1.050 1.090 0.990 1.150 2,822,000 1.0142 12.37%
2022-12-07 0 0.970 0.970 1.010 0.900 1.000 4,312,000 4,055,140 0.9404 0.970 0.970 1.010 0.900 1.000 4,312,000 0.9404 7.78%
2022-12-06 0 0.900 0.900 0.930 0.830 0.950 4,084,000 3,591,860 0.8795 0.900 0.900 0.930 0.830 0.950 4,084,000 0.8795 5.88%
2022-12-05 0 0.850 0.840 0.880 0.800 0.950 296,000 246,100 0.8314 0.850 0.840 0.880 0.800 0.950 296,000 0.8314 -5.56%
2022-12-02 0 0.900 0.900 0.940 0.840 0.920 42,000 37,960 0.9038 0.900 0.900 0.940 0.840 0.920 42,000 0.9038 -2.17%
2022-12-01 0 0.920 0.900 0.950 0.890 0.950 2,396,000 2,249,820 0.9390 0.920 0.900 0.950 0.890 0.950 2,396,000 0.9390 -2.13%
2022-11-30 0 0.940 0.870 0.980 0.770 0.970 384,000 358,460 0.9335 0.940 0.870 0.980 0.770 0.970 384,000 0.9335 8.05%
2022-11-29 0 0.870 0.870 0.930 0.870 0.930 140,000 127,320 0.9094 0.870 0.870 0.930 0.870 0.930 140,000 0.9094 1.16%
2022-11-28 0 0.860 0.860 0.920 0.860 0.960 402,000 375,000 0.9328 0.860 0.860 0.920 0.860 0.960 402,000 0.9328 -3.37%
2022-11-25 0 0.890 0.840 0.890 0.790 0.890 21,534,000 13,054,640 0.6062 0.890 0.840 0.890 0.790 0.890 21,534,000 0.6062 15.58%
2022-11-24 0 0.770 0.770 0.830 0.720 0.830 102,000 79,760 0.7820 0.770 0.770 0.830 0.720 0.830 102,000 0.7820 0.00%
2022-11-23 0 0.770 0.760 0.800 0.740 0.790 168,000 127,840 0.7610 0.770 0.760 0.800 0.740 0.790 168,000 0.7610 1.32%
2022-11-22 0 0.760 0.760 0.800 0.700 0.820 556,000 434,740 0.7819 0.760 0.760 0.800 0.700 0.820 556,000 0.7819 7.04%
2022-11-21 0 0.710 0.710 0.760 0.710 0.830 214,000 172,640 0.8067 0.710 0.710 0.760 0.710 0.830 214,000 0.8067 -5.33%
2022-11-18 0 0.750 0.750 0.820 0.740 0.800 96,000 73,700 0.7677 0.750 0.750 0.820 0.740 0.800 96,000 0.7677 -6.25%
2022-11-17 0 0.800 0.740 0.830 0.730 0.840 38,000 30,080 0.7916 0.800 0.740 0.830 0.730 0.840 38,000 0.7916 9.59%
2022-11-16 0 0.730 0.730 0.760 0.700 0.720 84,000 58,340 0.6945 0.730 0.730 0.760 0.700 0.720 84,000 0.6945 -3.95%
2022-11-15 0 0.760 0.740 0.770 0.660 0.800 96,000 71,340 0.7431 0.760 0.740 0.770 0.660 0.800 96,000 0.7431 0.00%
2022-11-14 0 0.760 0.760 0.790 0.700 0.840 16,000 12,120 0.7575 0.760 0.760 0.790 0.700 0.840 16,000 0.7575 1.33%
2022-11-11 0 0.750 0.750 0.790 0.730 0.790 2,142,000 1,573,060 0.7344 0.750 0.750 0.790 0.730 0.790 2,142,000 0.7344 4.17%
2022-11-10 0 0.720 0.700 0.760 0.690 0.770 26,000 18,620 0.7162 0.720 0.700 0.760 0.690 0.770 26,000 0.7162 0.00%
2022-11-09 0 0.720 0.720 0.770 0.700 0.770 350,000 248,100 0.7089 0.720 0.720 0.770 0.700 0.770 350,000 0.7089 -1.37%
2022-11-08 0 0.730 0.730 0.780 0.720 0.750 42,000 31,220 0.7433 0.730 0.730 0.780 0.720 0.750 42,000 0.7433 0.00%
2022-11-07 0 0.730 0.720 0.760 0.710 0.760 18,000 13,440 0.7467 0.730 0.720 0.760 0.710 0.760 18,000 0.7467 0.00%
2022-11-04 0 0.730 0.730 0.760 0.710 0.730 74,000 53,540 0.7235 0.730 0.730 0.760 0.710 0.730 74,000 0.7235 0.00%
2022-11-03 0 0.730 0.730 0.760 0.720 0.760 34,000 25,080 0.7376 0.730 0.730 0.760 0.720 0.760 34,000 0.7376 -5.19%
2022-11-02 0 0.770 0.730 0.770 0.690 0.780 2,208,000 1,629,280 0.7379 0.770 0.730 0.770 0.690 0.780 2,208,000 0.7379 5.48%
2022-11-01 0 0.730 0.730 0.770 0.720 0.870 836,000 650,380 0.7780 0.730 0.730 0.770 0.720 0.870 836,000 0.7780 -17.98%
2022-10-31 0 0.890 0.820 0.890 0.780 0.890 284,000 242,780 0.8549 0.890 0.820 0.890 0.780 0.890 284,000 0.8549 4.71%
2022-10-28 0 0.850 0.780 0.850 0.780 0.870 564,000 466,860 0.8278 0.850 0.780 0.850 0.780 0.870 564,000 0.8278 1.19%
2022-10-27 0 0.840 0.850 0.880 0.760 0.880 3,742,000 3,168,160 0.8466 0.840 0.850 0.880 0.760 0.880 3,742,000 0.8466 9.09%
2022-10-26 0 0.770 0.730 0.780 0.740 0.790 32,000 24,060 0.7519 0.770 0.730 0.780 0.740 0.790 32,000 0.7519 4.05%
2022-10-25 0 0.740 0.690 0.750 0.670 0.750 3,646,000 2,470,240 0.6775 0.740 0.690 0.750 0.670 0.750 3,646,000 0.6775 4.23%
2022-10-24 0 0.710 0.620 0.740 0.710 0.740 56,000 40,300 0.7196 0.710 0.620 0.740 0.710 0.740 56,000 0.7196 -5.33%
2022-10-21 0 0.750 0.690 0.730 0.660 0.750 6,596,000 4,496,500 0.6817 0.750 0.690 0.730 0.660 0.750 6,596,000 0.6817 8.70%
2022-10-20 0 0.690 0.680 0.700 0.620 0.720 9,692,000 6,329,240 0.6530 0.690 0.680 0.700 0.620 0.720 9,692,000 0.6530 1.47%
2022-10-19 0 0.680 0.680 0.720 0.630 0.710 12,500,000 7,583,020 0.6066 0.680 0.680 0.720 0.630 0.710 12,500,000 0.6066 4.62%
2022-10-18 0 0.650 0.650 0.700 0.620 0.660 8,362,000 5,249,940 0.6278 0.650 0.650 0.700 0.620 0.660 8,362,000 0.6278 6.56%
2022-10-17 0 0.610 0.610 0.630 0.610 0.770 462,000 303,540 0.6570 0.610 0.610 0.630 0.610 0.770 462,000 0.6570 -16.44%
2022-10-14 0 0.730 0.730 0.750 0.700 0.840 208,000 152,900 0.7351 0.730 0.730 0.750 0.700 0.840 208,000 0.7351 -3.95%
2022-10-13 0 0.760 0.760 0.830 0.750 0.900 1,052,000 880,520 0.8370 0.760 0.760 0.830 0.750 0.900 1,052,000 0.8370 -15.56%
2022-10-12 0 0.900 0.880 0.900 0.800 0.900 260,000 221,240 0.8509 0.900 0.880 0.900 0.800 0.900 260,000 0.8509 7.14%
2022-10-11 0 0.840 0.840 0.850 0.650 0.840 794,000 574,020 0.7229 0.840 0.840 0.850 0.650 0.840 794,000 0.7229 20.00%
2022-10-10 0 0.700 0.680 0.740 0.620 0.730 3,574,000 2,461,640 0.6888 0.700 0.680 0.740 0.620 0.730 3,574,000 0.6888 -2.78%
2022-10-07 0 0.720 0.700 0.750 0.720 0.770 124,000 89,760 0.7239 0.720 0.700 0.750 0.720 0.770 124,000 0.7239 -4.00%
2022-10-06 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2022-10-05 0 0.750 0.730 0.750 0.700 0.750 2,644,000 1,868,600 0.7067 0.750 0.730 0.750 0.700 0.750 2,644,000 0.7067 1.35%
2022-10-03 0 0.740 0.710 0.740 0.700 0.750 34,000 25,200 0.7412 0.740 0.710 0.740 0.700 0.750 34,000 0.7412 0.00%
2022-09-30 0 0.740 0.720 0.740 0.710 0.740 182,000 133,060 0.7311 0.740 0.720 0.740 0.710 0.740 182,000 0.7311 2.78%
2022-09-29 0 0.720 0.720 0.750 0.600 0.750 8,992,000 5,361,580 0.5963 0.720 0.720 0.750 0.600 0.750 8,992,000 0.5963 7.46%
2022-09-28 0 0.670 0.670 0.680 0.580 0.670 6,162,000 3,601,500 0.5845 0.670 0.670 0.680 0.580 0.670 6,162,000 0.5845 13.56%
2022-09-27 0 0.590 0.590 0.620 0.530 0.630 136,000 81,580 0.5999 0.590 0.590 0.620 0.530 0.630 136,000 0.5999 1.72%
2022-09-26 0 0.580 0.580 0.610 0.550 0.650 402,000 233,980 0.5820 0.580 0.580 0.610 0.550 0.650 402,000 0.5820 0.00%
2022-09-23 0 0.580 0.580 0.630 0.500 0.590 3,166,000 1,321,400 0.4174 0.580 0.580 0.630 0.500 0.590 3,166,000 0.4174 0.00%
2022-09-22 0 0.580 0.580 0.610 0.540 0.600 5,340,000 2,974,240 0.5570 0.580 0.580 0.610 0.540 0.600 5,340,000 0.5570 5.45%
2022-09-21 0 0.550 0.550 0.560 0.550 0.600 8,442,000 4,904,720 0.5810 0.550 0.550 0.560 0.550 0.600 8,442,000 0.5810 -8.33%
2022-09-20 0 0.600 0.590 0.630 0.530 0.610 10,632,000 6,177,160 0.5810 0.600 0.590 0.630 0.530 0.610 10,632,000 0.5810 7.14%
2022-09-19 0 0.560 0.560 0.580 0.560 0.630 328,000 194,960 0.5944 0.560 0.560 0.580 0.560 0.630 328,000 0.5944 -6.67%
2022-09-16 0 0.600 0.590 0.620 0.590 0.700 950,000 604,460 0.6363 0.600 0.590 0.620 0.590 0.700 950,000 0.6363 -14.29%
2022-09-15 0 0.700 0.670 0.700 0.465 0.700 8,308,000 5,352,820 0.6443 0.700 0.670 0.700 0.465 0.700 8,308,000 0.6443 40.00%
2022-09-14 0 0.500 0.500 0.510 0.405 0.500 16,428,000 7,063,990 0.4300 0.500 0.500 0.510 0.405 0.500 16,428,000 0.4300 19.05%
2022-09-13 0 0.420 0.420 0.425 0.395 0.425 12,428,000 5,158,010 0.4150 0.420 0.420 0.425 0.395 0.425 12,428,000 0.4150 0.00%
2022-09-09 0 0.420 0.420 0.425 0.385 0.420 12,228,000 5,031,500 0.4115 0.420 0.420 0.425 0.385 0.420 12,228,000 0.4115 2.44%
2022-09-08 0 0.410 0.410 0.415 0.395 0.420 12,256,000 5,006,870 0.4085 0.410 0.410 0.415 0.395 0.420 12,256,000 0.4085 -1.20%
2022-09-07 0 0.415 0.415 0.425 0.405 0.440 11,632,000 4,848,890 0.4169 0.415 0.415 0.425 0.405 0.440 11,632,000 0.4169 -8.79%
2022-09-06 0 0.455 0.455 0.470 0.400 0.500 9,186,000 4,184,440 0.4555 0.455 0.455 0.470 0.400 0.500 9,186,000 0.4555 -9.00%
2022-09-05 0 0.500 0.500 0.510 0.500 0.610 8,192,000 4,630,920 0.5653 0.500 0.500 0.510 0.500 0.610 8,192,000 0.5653 -15.25%
2022-09-02 0 0.590 0.590 0.600 0.590 0.650 6,332,000 4,063,560 0.6417 0.590 0.590 0.600 0.590 0.650 6,332,000 0.6417 -9.23%
2022-09-01 0 0.650 0.650 0.670 0.500 0.780 4,868,000 3,523,120 0.7237 0.650 0.650 0.670 0.500 0.780 4,868,000 0.7237 -10.96%
2022-08-31 0 0.730 0.730 0.770 0.730 0.840 6,222,000 4,765,180 0.7659 0.730 0.730 0.770 0.730 0.840 6,222,000 0.7659 -8.75%
2022-08-30 0 0.800 0.800 0.830 0.750 0.840 3,384,000 2,753,300 0.8136 0.800 0.800 0.830 0.750 0.840 3,384,000 0.8136 8.11%
2022-08-29 0 0.740 0.740 0.800 0.720 0.890 1,402,000 1,106,820 0.7895 0.740 0.740 0.800 0.720 0.890 1,402,000 0.7895 -2.63%
2022-08-26 0 0.760 0.760 0.850 0.710 0.850 774,000 619,440 0.8003 0.760 0.760 0.850 0.710 0.850 774,000 0.8003 7.04%
2022-08-25 0 0.710 0.710 0.720 0.700 0.710 76,000 53,700 0.7066 0.710 0.710 0.720 0.700 0.710 76,000 0.7066 1.43%
2022-08-24 0 0.700 0.700 0.750 0.610 0.760 326,000 226,000 0.6933 0.700 0.700 0.750 0.610 0.760 326,000 0.6933 -7.89%
2022-08-23 0 0.760 0.760 0.800 0.760 0.850 174,000 136,120 0.7823 0.760 0.760 0.800 0.760 0.850 174,000 0.7823 -5.00%
2022-08-22 0 0.800 0.770 0.800 0.750 0.850 274,000 213,780 0.7802 0.800 0.770 0.800 0.750 0.850 274,000 0.7802 -9.09%
2022-08-19 0 0.880 0.810 0.970 0.880 1.000 382,000 348,780 0.9130 0.880 0.810 0.970 0.880 1.000 382,000 0.9130 -12.00%
2022-08-18 0 1.000 0.970 1.020 1.000 1.010 72,000 72,500 1.0069 1.000 0.970 1.020 1.000 1.010 72,000 1.0069 0.00%
2022-08-17 0 1.000 0.990 1.000 0.990 1.200 730,000 779,720 1.0681 1.000 0.990 1.000 0.990 1.200 730,000 1.0681 0.00%
2022-08-16 0 1.000 0.990 1.000 0.880 1.000 618,000 590,520 0.9555 1.000 0.990 1.000 0.880 1.000 618,000 0.9555 7.53%
2022-08-15 0 0.930 0.890 0.930 0.760 0.930 766,000 665,160 0.8684 0.930 0.890 0.930 0.760 0.930 766,000 0.8684 17.72%
2022-08-12 0 0.790 0.740 0.860 0.730 0.790 104,000 79,820 0.7675 0.790 0.740 0.860 0.730 0.790 104,000 0.7675 1.28%
2022-08-11 0 0.780 0.780 0.860 0.750 0.860 1,208,000 974,540 0.8067 0.780 0.780 0.860 0.750 0.860 1,208,000 0.8067 14.71%
2022-08-10 0 0.680 0.620 0.780 0.640 0.800 382,000 261,560 0.6847 0.680 0.620 0.780 0.640 0.800 382,000 0.6847 1.49%
2022-08-09 0 0.670 0.630 0.680 0.620 0.670 108,000 70,460 0.6524 0.670 0.630 0.680 0.620 0.670 108,000 0.6524 8.06%
2022-08-08 0 0.620 0.590 0.660 0.620 0.660 170,000 106,860 0.6286 0.620 0.590 0.660 0.620 0.660 170,000 0.6286 -6.06%
2022-08-05 0 0.660 0.600 0.670 0.640 0.660 72,000 46,520 0.6461 0.660 0.600 0.670 0.640 0.660 72,000 0.6461 3.13%
2022-08-04 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
2022-08-03 0 0.640 0.570 0.640 0.570 0.640 150,000 93,860 0.6257 0.640 0.570 0.640 0.570 0.640 150,000 0.6257 10.34%
2022-08-02 0 0.580 0.560 0.580 0.580 0.640 284,000 175,180 0.6168 0.580 0.560 0.580 0.580 0.640 284,000 0.6168 -3.33%
2022-08-01 0 0.600 0.600 0.660 0.600 0.650 68,000 43,800 0.6441 0.600 0.600 0.660 0.600 0.650 68,000 0.6441 -6.25%
2022-07-29 0 0.640 0.600 0.650 0.640 0.650 158,000 101,200 0.6405 0.640 0.600 0.650 0.640 0.650 158,000 0.6405 -1.54%
2022-07-28 0 0.650 0.590 0.650 0.650 0.670 122,000 80,540 0.6602 0.650 0.590 0.650 0.650 0.670 122,000 0.6602 -2.99%
2022-07-27 0 0.670 0.590 0.680 0.670 0.680 212,000 142,060 0.6701 0.670 0.590 0.680 0.670 0.680 212,000 0.6701 0.00%
2022-07-26 0 0.670 0.670 0.680 0.670 0.670 200,000 134,000 0.6700 0.670 0.670 0.680 0.670 0.670 200,000 0.6700 -1.47%
2022-07-25 0 0.680 0.590 0.680 0.630 0.700 274,000 172,900 0.6310 0.680 0.590 0.680 0.630 0.700 274,000 0.6310 13.33%
2022-07-22 0 0.600 0.600 0.700 0.590 0.670 162,000 107,640 0.6644 0.600 0.600 0.700 0.590 0.670 162,000 0.6644 -13.04%
2022-07-21 0 0.690 0.600 0.700 0.610 0.700 244,000 163,680 0.6708 0.690 0.600 0.700 0.610 0.700 244,000 0.6708 15.00%
2022-07-20 0 0.600 0.580 0.660 0.600 0.660 304,000 192,640 0.6337 0.600 0.580 0.660 0.600 0.660 304,000 0.6337 0.00%
2022-07-19 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2022-07-18 0 0.600 0.550 0.640 0.590 0.600 262,000 155,200 0.5924 0.600 0.550 0.640 0.590 0.600 262,000 0.5924 0.00%
2022-07-15 0 0.600 0.580 0.600 0.580 0.600 658,000 391,120 0.5944 0.600 0.580 0.600 0.580 0.600 658,000 0.5944 5.26%
2022-07-14 0 0.570 0.560 0.570 0.560 0.580 610,000 345,960 0.5671 0.570 0.560 0.570 0.560 0.580 610,000 0.5671 -1.72%
2022-07-13 0 0.580 0.550 0.580 0.550 0.580 16,000 9,020 0.5638 0.580 0.550 0.580 0.550 0.580 16,000 0.5638 3.57%
2022-07-12 0 0.560 0.560 0.570 0.560 0.560 200,000 112,000 0.5600 0.560 0.560 0.570 0.560 0.560 200,000 0.5600 1.82%
2022-07-11 0 0.550 0.550 0.560 0.550 0.550 312,000 171,600 0.5500 0.550 0.550 0.560 0.550 0.550 312,000 0.5500 3.77%
2022-07-08 0 0.530 0.530 0.560 0.530 0.560 204,000 114,180 0.5597 0.530 0.530 0.560 0.530 0.560 204,000 0.5597 0.00%
2022-07-07 0 0.530 0.530 0.570 0.480 0.590 286,000 148,620 0.5197 0.530 0.530 0.570 0.480 0.590 286,000 0.5197 -1.85%
2022-07-06 0 0.540 0.480 0.550 0.540 0.560 158,000 85,440 0.5408 0.540 0.480 0.550 0.540 0.560 158,000 0.5408 -6.90%
2022-07-05 0 0.580 0.465 0.580 0.530 0.600 202,000 107,200 0.5307 0.580 0.465 0.580 0.530 0.600 202,000 0.5307 17.17%
2022-07-04 0 0.495 0.490 0.590 0.480 0.510 214,000 108,920 0.5090 0.495 0.490 0.590 0.480 0.510 214,000 0.5090 -4.81%
2022-06-30 0 0.520 0.500 0.520 0.520 0.540 104,000 56,120 0.5396 0.520 0.500 0.520 0.520 0.540 104,000 0.5396 4.00%
2022-06-29 0 0.500 0.500 0.550 0.500 0.580 70,000 39,280 0.5611 0.500 0.500 0.550 0.500 0.580 70,000 0.5611 -7.41%
2022-06-28 0 0.540 0.540 0.590 0.405 0.540 308,000 159,240 0.5170 0.540 0.540 0.590 0.405 0.540 308,000 0.5170 0.00%
2022-06-27 0 0.540 0.500 0.540 0.510 0.540 194,000 99,420 0.5125 0.540 0.500 0.540 0.510 0.540 194,000 0.5125 8.00%
2022-06-24 0 0.500 0.425 0.500 0.405 0.500 388,000 190,530 0.4911 0.500 0.425 0.500 0.405 0.500 388,000 0.4911 0.00%
2022-06-23 0 0.500 0.460 0.500 0.450 0.500 222,000 109,900 0.4950 0.500 0.460 0.500 0.450 0.500 222,000 0.4950 49.25%
2022-06-22 0 0.335 0.270 - 0.335 0.335 182,000 60,970 0.3350 0.335 0.270 - 0.335 0.335 182,000 0.3350 -2.90%
2022-06-21 0 0.345 0.270 0.350 0.345 0.345 156,000 53,820 0.3450 0.345 0.270 0.350 0.345 0.345 156,000 0.3450 2.99%
2022-06-20 0 0.335 0.280 0.360 0.335 0.335 46,000 15,410 0.3350 0.335 0.280 0.360 0.335 0.335 46,000 0.3350 -1.47%
2022-06-17 0 0.340 0.270 0.340 0.340 0.355 254,000 88,190 0.3472 0.340 0.270 0.340 0.340 0.355 254,000 0.3472 -4.23%
2022-06-16 0 0.355 0.355 0.380 0.355 0.410 482,000 182,500 0.3786 0.355 0.355 0.380 0.355 0.410 482,000 0.3786 -6.58%
2022-06-15 0 0.380 0.380 0.410 0.370 0.445 192,000 83,270 0.4337 0.380 0.380 0.410 0.370 0.445 192,000 0.4337 -21.65%
2022-06-14 0 0.485 0.445 0.490 0.465 0.495 440,000 215,100 0.4889 0.485 0.445 0.490 0.465 0.495 440,000 0.4889 -2.02%
2022-06-13 0 0.495 0.445 0.495 0.495 0.495 180,000 89,100 0.4950 0.495 0.445 0.495 0.495 0.495 180,000 0.4950 2.06%
2022-06-10 0 0.485 0.445 0.490 0.485 0.485 306,000 149,760 0.4894 0.485 0.445 0.490 0.485 0.485 306,000 0.4894 -1.02%
2022-06-09 0 0.490 0.440 0.490 0.495 0.495 34,000 16,830 0.4950 0.490 0.440 0.490 0.495 0.495 34,000 0.4950 0.00%
2022-06-08 0 0.490 0.450 0.490 0.510 0.510 30,000 15,300 0.5100 0.490 0.450 0.490 0.510 0.510 30,000 0.5100 -5.77%
2022-06-07 0 0.520 0.440 0.520 0.520 0.520 44,000 22,880 0.5200 0.520 0.440 0.520 0.520 0.520 44,000 0.5200 0.00%
2022-06-06 0 0.520 0.450 0.520 0.500 0.520 42,000 21,240 0.5057 0.520 0.450 0.520 0.500 0.520 42,000 0.5057 6.12%
2022-06-02 0 0.490 0.440 0.500 0.490 0.490 30,000 14,700 0.4900 0.490 0.440 0.500 0.490 0.490 30,000 0.4900 2.08%
2022-06-01 0 0.480 0.440 0.500 0.480 0.480 30,000 14,400 0.4800 0.480 0.440 0.500 0.480 0.480 30,000 0.4800 2.13%
2022-05-31 0 0.470 0.440 0.470 0.470 0.470 42,000 19,740 0.4700 0.470 0.440 0.470 0.470 0.470 42,000 0.4700 2.17%
2022-05-30 0 0.460 0.440 0.460 0.450 0.460 38,000 17,180 0.4521 0.460 0.440 0.460 0.450 0.460 38,000 0.4521 4.55%
2022-05-27 0 0.440 0.440 0.450 0.420 0.440 44,000 18,730 0.4257 0.440 0.440 0.450 0.420 0.440 44,000 0.4257 6.02%
2022-05-26 0 0.415 0.415 0.440 0.410 0.410 32,000 13,120 0.4100 0.415 0.415 0.440 0.410 0.410 32,000 0.4100 5.06%
2022-05-25 0 0.395 0.395 0.400 0.380 0.395 58,000 22,310 0.3847 0.395 0.395 0.400 0.380 0.395 58,000 0.3847 9.72%
2022-05-24 0 0.360 0.360 0.380 0.345 0.360 52,000 18,000 0.3462 0.360 0.360 0.380 0.345 0.360 52,000 0.3462 -6.49%
2022-05-23 0 0.385 0.340 0.385 0.395 0.395 30,000 11,850 0.3950 0.385 0.340 0.385 0.395 0.395 30,000 0.3950 -3.75%
2022-05-20 0 0.400 0.350 0.400 0.350 0.400 44,000 15,600 0.3545 0.400 0.350 0.400 0.350 0.400 44,000 0.3545 17.65%
2022-05-19 0 0.340 0.290 0.340 0.300 0.340 60,000 18,670 0.3112 0.340 0.290 0.340 0.300 0.340 60,000 0.3112 19.30%
2022-05-18 0 0.285 0.285 0.315 0.285 0.300 300,000 85,950 0.2865 0.285 0.285 0.315 0.285 0.300 300,000 0.2865 0.00%
2022-05-17 0 0.285 0.260 0.290 0.285 0.295 426,000 123,930 0.2909 0.285 0.260 0.290 0.285 0.295 426,000 0.2909 -1.72%
2022-05-16 0 0.290 0.265 0.315 0.285 0.290 92,000 26,500 0.2880 0.290 0.265 0.315 0.285 0.290 92,000 0.2880 0.00%
2022-05-13 0 0.290 - 0.290 0.300 0.300 30,000 9,000 0.3000 0.290 - 0.290 0.300 0.300 30,000 0.3000 0.00%
2022-05-12 0 0.290 - 0.290 0.295 0.295 32,000 9,440 0.2950 0.290 - 0.290 0.295 0.295 32,000 0.2950 0.00%
2022-05-11 0 0.290 - 0.295 0.290 0.290 34,000 9,860 0.2900 0.290 - 0.295 0.290 0.290 34,000 0.2900 -1.69%
2022-05-10 0 0.295 0.190 0.295 0.295 0.295 36,000 10,620 0.2950 0.295 0.190 0.295 0.295 0.295 36,000 0.2950 5.36%
2022-05-06 0 0.280 - 0.280 0.270 0.290 366,000 104,840 0.2864 0.280 - 0.280 0.270 0.290 366,000 0.2864 1.82%
2022-05-05 0 0.275 - 0.275 0.275 0.275 30,000 8,250 0.2750 0.275 - 0.275 0.275 0.275 30,000 0.2750 10.00%
2022-05-04 0 0.250 - 0.280 0.250 0.280 30,000 8,340 0.2780 0.250 - 0.280 0.250 0.280 30,000 0.2780 -7.41%
2022-05-03 0 0.270 0.250 0.270 0.270 0.270 30,000 8,100 0.2700 0.270 0.250 0.270 0.270 0.270 30,000 0.2700 3.85%
2022-04-29 0 0.260 0.250 0.315 0.250 0.260 44,000 11,200 0.2545 0.260 0.250 0.315 0.250 0.260 44,000 0.2545 4.42%
2022-04-28 0 0.249 0.165 - 0.249 0.249 6,000 1,494 0.2490 0.249 0.165 - 0.249 0.249 6,000 0.2490 -0.40%
2022-04-27 0 0.250 - 0.250 0.275 0.275 28,000 7,700 0.2750 0.250 - 0.250 0.275 0.275 28,000 0.2750 -5.66%
2022-04-26 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-04-25 0 0.265 - 0.265 0.265 0.265 32,000 8,480 0.2650 0.265 - 0.265 0.265 0.265 32,000 0.2650 3.92%
2022-04-22 0 0.255 - 0.315 0.270 0.285 86,000 23,760 0.2763 0.255 - 0.315 0.270 0.285 86,000 0.2763 -7.27%
2022-04-21 0 0.275 - 0.290 0.275 0.275 30,000 8,250 0.2750 0.275 - 0.290 0.275 0.275 30,000 0.2750 3.77%
2022-04-20 0 0.265 - 0.270 0.265 0.265 34,000 9,010 0.2650 0.265 - 0.270 0.265 0.265 34,000 0.2650 -1.85%
2022-04-19 0 0.270 - 0.275 0.270 0.270 30,000 8,100 0.2700 0.270 - 0.275 0.270 0.270 30,000 0.2700 0.00%
2022-04-14 0 0.270 - 0.275 0.270 0.270 32,000 8,640 0.2700 0.270 - 0.275 0.270 0.270 32,000 0.2700 -1.82%
2022-04-13 0 0.275 - 0.280 0.275 0.275 26,000 7,150 0.2750 0.275 - 0.280 0.275 0.275 26,000 0.2750 0.00%
2022-04-12 0 0.275 0.210 0.280 0.275 0.280 44,000 12,110 0.2752 0.275 0.210 0.280 0.275 0.280 44,000 0.2752 -1.79%
2022-04-11 0 0.280 - 0.285 0.280 0.280 28,000 7,840 0.2800 0.280 - 0.285 0.280 0.280 28,000 0.2800 -5.08%
2022-04-08 0 0.295 - 0.300 0.295 0.300 78,000 23,210 0.2976 0.295 - 0.300 0.295 0.300 78,000 0.2976 3.51%
2022-04-07 0 0.285 - 0.290 0.285 0.285 34,000 9,690 0.2850 0.285 - 0.290 0.285 0.285 34,000 0.2850 -3.39%
2022-04-06 0 0.295 - 0.300 0.295 0.295 60,000 17,700 0.2950 0.295 - 0.300 0.295 0.295 60,000 0.2950 -1.67%
2022-04-04 0 0.300 - 0.300 0.305 0.310 60,000 18,450 0.3075 0.300 - 0.300 0.305 0.310 60,000 0.3075 1.69%
2022-04-01 0 0.295 0.220 0.295 0.300 0.300 30,000 9,000 0.3000 0.295 0.220 0.295 0.300 0.300 30,000 0.3000 7.27%
2022-03-31 0 0.275 - 0.315 0.270 0.275 60,000 16,350 0.2725 0.275 - 0.315 0.270 0.275 60,000 0.2725 0.00%
2022-03-30 0 0.275 - 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 - 0.275 0.275 0.275 20,000 0.2750 -1.79%
2022-03-29 0 0.280 - 0.285 0.280 0.280 28,000 7,840 0.2800 0.280 - 0.285 0.280 0.280 28,000 0.2800 0.00%
2022-03-28 0 0.280 - 0.285 0.280 0.280 90,000 25,200 0.2800 0.280 - 0.285 0.280 0.280 90,000 0.2800 0.00%
2022-03-25 0 0.280 - 0.285 0.280 0.280 28,000 7,840 0.2800 0.280 - 0.285 0.280 0.280 28,000 0.2800 0.00%
2022-03-24 0 0.280 - 0.285 0.280 0.280 62,000 17,360 0.2800 0.280 - 0.285 0.280 0.280 62,000 0.2800 0.00%
2022-03-23 0 0.280 - 0.285 0.280 0.280 30,000 8,400 0.2800 0.280 - 0.285 0.280 0.280 30,000 0.2800 7.69%
2022-03-22 0 0.260 0.260 0.265 0.249 0.260 56,000 14,208 0.2537 0.260 0.260 0.265 0.249 0.260 56,000 0.2537 4.42%
2022-03-21 0 0.249 - 0.250 0.249 0.249 58,000 14,442 0.2490 0.249 - 0.250 0.249 0.249 58,000 0.2490 0.00%
2022-03-18 0 0.249 - 0.250 0.249 0.250 60,000 14,970 0.2495 0.249 - 0.250 0.249 0.250 60,000 0.2495 -0.40%
2022-03-17 0 0.250 - 0.255 0.234 0.250 68,000 16,370 0.2407 0.250 - 0.255 0.234 0.250 68,000 0.2407 5.04%
2022-03-16 0 0.238 0.200 0.248 0.201 0.250 72,000 17,272 0.2399 0.238 0.200 0.248 0.201 0.250 72,000 0.2399 0.00%
2022-03-15 0 0.238 - 0.275 0.238 0.240 36,000 8,606 0.2391 0.238 - 0.275 0.238 0.240 36,000 0.2391 -0.83%
2022-03-14 0 0.240 0.240 0.290 0.240 0.300 54,000 15,030 0.2783 0.240 0.240 0.290 0.240 0.300 54,000 0.2783 -20.00%
2022-03-11 0 0.300 0.265 0.310 0.300 0.300 70,000 21,000 0.3000 0.300 0.265 0.310 0.300 0.300 70,000 0.3000 0.00%
2022-03-10 0 0.300 0.265 0.300 0.300 0.300 38,000 11,400 0.3000 0.300 0.265 0.300 0.300 0.300 38,000 0.3000 0.00%
2022-03-09 0 0.300 0.265 0.310 0.280 0.310 154,000 44,940 0.2918 0.300 0.265 0.310 0.280 0.310 154,000 0.2918 -1.64%
2022-03-08 0 0.305 0.280 0.310 0.305 0.305 60,000 18,300 0.3050 0.305 0.280 0.310 0.305 0.305 60,000 0.3050 0.00%
2022-03-07 0 0.305 0.280 0.305 0.305 0.310 62,000 19,070 0.3076 0.305 0.280 0.305 0.305 0.310 62,000 0.3076 1.67%
2022-03-04 0 0.300 0.265 0.300 0.300 0.310 98,000 29,880 0.3049 0.300 0.265 0.300 0.300 0.310 98,000 0.3049 3.45%
2022-03-03 0 0.290 0.265 0.310 0.290 0.310 116,000 35,060 0.3022 0.290 0.265 0.310 0.290 0.310 116,000 0.3022 -1.69%
2022-03-02 0 0.295 0.265 0.285 0.260 0.315 214,000 64,200 0.3000 0.295 0.265 0.285 0.260 0.315 214,000 0.3000 1.72%
2022-03-01 0 0.290 0.260 0.300 0.255 0.290 402,000 116,510 0.2898 0.290 0.260 0.300 0.255 0.290 402,000 0.2898 -3.33%
2022-02-28 0 0.300 - 0.310 0.300 0.310 260,000 79,300 0.3050 0.300 - 0.310 0.300 0.310 260,000 0.3050 -1.64%
2022-02-25 0 0.305 0.255 0.315 0.300 0.305 50,000 15,100 0.3020 0.305 0.255 0.315 0.300 0.305 50,000 0.3020 7.02%
2022-02-24 0 0.285 0.285 0.315 0.275 0.315 172,000 49,050 0.2852 0.285 0.285 0.315 0.275 0.315 172,000 0.2852 -9.52%
2022-02-23 0 0.315 0.255 0.320 0.315 0.315 58,000 18,270 0.3150 0.315 0.255 0.320 0.315 0.315 58,000 0.3150 1.61%
2022-02-22 0 0.310 0.275 0.315 0.310 0.310 82,000 25,420 0.3100 0.310 0.275 0.315 0.310 0.310 82,000 0.3100 -1.59%
2022-02-21 0 0.315 0.275 0.320 0.300 0.315 62,000 19,330 0.3118 0.315 0.275 0.320 0.300 0.315 62,000 0.3118 -1.56%
2022-02-18 0 0.320 0.285 0.320 0.315 0.320 76,000 23,950 0.3151 0.320 0.285 0.320 0.315 0.320 76,000 0.3151 0.00%
2022-02-17 0 0.320 0.285 0.325 0.320 0.325 70,000 22,550 0.3221 0.320 0.285 0.325 0.320 0.325 70,000 0.3221 1.59%
2022-02-16 0 0.315 0.285 0.345 0.310 0.315 62,000 19,400 0.3129 0.315 0.285 0.345 0.310 0.315 62,000 0.3129 -1.56%
2022-02-15 0 0.320 0.280 0.325 0.320 0.320 76,000 24,320 0.3200 0.320 0.280 0.325 0.320 0.320 76,000 0.3200 1.59%
2022-02-14 0 0.315 0.280 0.320 0.315 0.315 68,000 21,420 0.3150 0.315 0.280 0.320 0.315 0.315 68,000 0.3150 -3.08%
2022-02-11 0 0.325 0.285 0.330 0.285 0.330 50,000 16,030 0.3206 0.325 0.285 0.330 0.285 0.330 50,000 0.3206 1.56%
2022-02-10 0 0.320 0.300 0.325 0.300 0.325 122,000 37,640 0.3085 0.320 0.300 0.325 0.300 0.325 122,000 0.3085 -8.57%
2022-02-09 0 0.350 0.280 0.355 0.350 0.355 46,000 16,120 0.3504 0.350 0.280 0.355 0.350 0.355 46,000 0.3504 -1.41%
2022-02-08 0 0.355 0.300 0.380 0.350 0.360 64,000 22,690 0.3545 0.355 0.300 0.380 0.350 0.360 64,000 0.3545 1.43%
2022-02-07 0 0.350 0.300 0.380 0.350 0.350 44,000 15,400 0.3500 0.350 0.300 0.380 0.350 0.350 44,000 0.3500 2.94%
2022-02-04 0 0.340 0.300 0.340 0.300 0.340 78,000 25,820 0.3310 0.340 0.300 0.340 0.300 0.340 78,000 0.3310 1.49%
2022-01-31 0 0.335 0.310 0.340 0.335 0.345 40,000 13,600 0.3400 0.335 0.310 0.340 0.335 0.345 40,000 0.3400 -4.29%
2022-01-28 0 0.350 0.320 0.350 0.365 0.365 68,000 24,820 0.3650 0.350 0.320 0.350 0.365 0.365 68,000 0.3650 -4.11%
2022-01-27 0 0.365 0.325 0.365 0.310 0.370 42,000 14,670 0.3493 0.365 0.325 0.365 0.310 0.370 42,000 0.3493 -3.95%
2022-01-26 0 0.380 - 0.380 0.380 0.385 34,000 13,010 0.3826 0.380 - 0.380 0.380 0.385 34,000 0.3826 2.70%
2022-01-25 0 0.370 - 0.375 0.370 0.375 54,000 20,100 0.3722 0.370 - 0.375 0.370 0.375 54,000 0.3722 -2.63%
2022-01-24 0 0.380 - 0.385 0.380 0.385 70,000 26,850 0.3836 0.380 - 0.385 0.380 0.385 70,000 0.3836 1.33%
2022-01-21 0 0.375 0.375 0.395 0.375 0.395 64,000 25,040 0.3913 0.375 0.375 0.395 0.375 0.395 64,000 0.3913 -3.85%
2022-01-20 0 0.390 0.375 0.400 0.375 0.395 86,000 33,250 0.3866 0.390 0.375 0.400 0.375 0.395 86,000 0.3866 -2.50%
2022-01-19 0 0.400 - 0.405 0.375 0.405 50,000 20,020 0.4004 0.400 - 0.405 0.375 0.405 50,000 0.4004 1.27%
2022-01-18 0 0.395 - 0.410 0.395 0.400 42,000 16,700 0.3976 0.395 - 0.410 0.395 0.400 42,000 0.3976 -2.47%
2022-01-17 0 0.405 - 0.410 0.405 0.405 92,000 37,260 0.4050 0.405 - 0.410 0.405 0.405 92,000 0.4050 0.00%
2022-01-14 0 0.405 - 0.410 0.390 0.410 268,000 109,280 0.4078 0.405 - 0.410 0.390 0.410 268,000 0.4078 -2.41%
2022-01-13 0 0.415 0.375 0.420 0.375 0.415 450,000 179,760 0.3995 0.415 0.375 0.420 0.375 0.415 450,000 0.3995 3.75%
2022-01-12 0 0.400 0.400 0.440 0.400 0.420 584,000 245,200 0.4199 0.400 0.400 0.440 0.400 0.420 584,000 0.4199 -5.88%
2022-01-11 0 0.425 0.390 0.430 0.425 0.430 42,000 17,970 0.4279 0.425 0.390 0.430 0.425 0.430 42,000 0.4279 -1.16%
2022-01-10 0 0.430 0.380 0.430 0.425 0.440 52,000 22,580 0.4342 0.430 0.380 0.430 0.425 0.440 52,000 0.4342 -2.27%
2022-01-07 0 0.440 0.375 0.440 0.440 0.450 36,000 16,040 0.4456 0.440 0.375 0.440 0.440 0.450 36,000 0.4456 2.33%
2022-01-06 0 0.430 0.315 0.430 0.430 0.465 48,000 22,110 0.4606 0.430 0.315 0.430 0.430 0.465 48,000 0.4606 -10.42%
2022-01-05 0 0.480 0.430 0.480 0.480 0.485 246,000 118,680 0.4824 0.480 0.430 0.480 0.480 0.485 246,000 0.4824 3.23%
2022-01-04 0 0.465 0.440 0.465 0.465 0.470 42,000 19,540 0.4652 0.465 0.440 0.465 0.465 0.470 42,000 0.4652 1.09%
2022-01-03 0 0.460 0.440 0.470 0.460 0.465 48,000 22,270 0.4640 0.460 0.440 0.470 0.460 0.465 48,000 0.4640 -2.13%
2021-12-31 0 0.470 0.430 0.470 0.470 0.470 50,000 23,500 0.4700 0.470 0.430 0.470 0.470 0.470 50,000 0.4700 -1.05%
2021-12-30 0 0.475 0.450 0.480 0.475 0.480 60,000 28,620 0.4770 0.475 0.450 0.480 0.475 0.480 60,000 0.4770 -2.06%
2021-12-29 0 0.485 0.430 0.490 0.485 0.485 54,000 26,190 0.4850 0.485 0.430 0.490 0.485 0.485 54,000 0.4850 0.00%
2021-12-28 0 0.485 0.430 0.490 0.480 0.485 42,000 20,340 0.4843 0.485 0.430 0.490 0.480 0.485 42,000 0.4843 1.04%
2021-12-24 0 0.480 0.430 0.480 0.480 0.480 52,000 24,960 0.4800 0.480 0.430 0.480 0.480 0.480 52,000 0.4800 1.05%
2021-12-23 0 0.475 0.430 0.480 0.475 0.480 82,000 39,300 0.4793 0.475 0.430 0.480 0.475 0.480 82,000 0.4793 -1.04%
2021-12-22 0 0.480 0.435 0.490 0.480 0.485 66,000 31,810 0.4820 0.480 0.435 0.490 0.480 0.485 66,000 0.4820 -2.04%
2021-12-21 0 0.490 0.430 0.490 0.490 0.495 82,000 40,510 0.4940 0.490 0.430 0.490 0.490 0.495 82,000 0.4940 2.08%
2021-12-20 0 0.480 0.430 0.500 0.475 0.480 80,000 38,140 0.4768 0.480 0.430 0.500 0.475 0.480 80,000 0.4768 0.00%
2021-12-17 0 0.480 0.430 0.485 0.480 0.485 72,000 34,710 0.4821 0.480 0.430 0.485 0.480 0.485 72,000 0.4821 0.00%
2021-12-16 0 0.480 0.430 0.485 0.480 0.485 66,000 31,900 0.4833 0.480 0.430 0.485 0.480 0.485 66,000 0.4833 -1.03%
2021-12-15 0 0.485 0.430 0.490 0.485 0.490 80,000 39,050 0.4881 0.485 0.430 0.490 0.485 0.490 80,000 0.4881 4.30%
2021-12-14 0 0.465 0.430 0.470 0.460 0.465 82,000 37,980 0.4632 0.465 0.430 0.470 0.460 0.465 82,000 0.4632 -1.06%
2021-12-13 0 0.470 0.435 0.475 0.470 0.470 80,000 37,600 0.4700 0.470 0.435 0.475 0.470 0.470 80,000 0.4700 -1.05%
2021-12-10 0 0.475 0.440 0.510 0.475 0.510 84,000 41,340 0.4921 0.475 0.440 0.510 0.475 0.510 84,000 0.4921 0.00%
2021-12-09 0 0.475 0.475 0.530 0.460 0.540 354,000 173,670 0.4906 0.475 0.475 0.530 0.460 0.540 354,000 0.4906 0.00%
2021-12-08 0 0.475 0.435 0.475 0.475 0.475 62,000 29,450 0.4750 0.475 0.435 0.475 0.475 0.475 62,000 0.4750 4.40%
2021-12-07 0 0.455 0.430 0.465 0.420 0.475 256,000 116,530 0.4552 0.455 0.430 0.465 0.420 0.475 256,000 0.4552 2.25%
2021-12-06 0 0.445 0.420 0.450 0.420 0.445 214,000 93,560 0.4372 0.445 0.420 0.450 0.420 0.445 214,000 0.4372 0.00%
2021-12-03 0 0.445 0.430 0.445 0.410 0.495 330,000 150,030 0.4546 0.445 0.430 0.445 0.410 0.495 330,000 0.4546 0.00%
2021-12-02 0 0.445 0.420 0.450 0.445 0.445 80,000 35,600 0.4450 0.445 0.420 0.450 0.445 0.445 80,000 0.4450 -1.11%
2021-12-01 0 0.450 0.450 0.465 0.450 0.475 46,000 21,700 0.4717 0.450 0.450 0.465 0.450 0.475 46,000 0.4717 0.00%
2021-11-30 0 0.450 0.420 0.455 0.450 0.450 70,000 31,500 0.4500 0.450 0.420 0.455 0.450 0.450 70,000 0.4500 2.27%
2021-11-29 0 0.440 0.435 0.440 0.440 0.450 62,000 27,730 0.4473 0.440 0.435 0.440 0.440 0.450 62,000 0.4473 -3.30%
2021-11-26 0 0.455 0.440 0.455 0.455 0.470 242,000 111,050 0.4589 0.455 0.440 0.455 0.455 0.470 242,000 0.4589 -2.15%
2021-11-25 0 0.465 0.440 0.465 0.460 0.465 72,000 33,130 0.4601 0.465 0.440 0.465 0.460 0.465 72,000 0.4601 0.00%
2021-11-24 0 0.465 0.435 0.465 0.435 0.470 62,000 28,680 0.4626 0.465 0.435 0.465 0.435 0.470 62,000 0.4626 0.00%
2021-11-23 0 0.465 0.430 0.470 0.465 0.465 86,000 39,990 0.4650 0.465 0.430 0.470 0.465 0.465 86,000 0.4650 -1.06%
2021-11-22 0 0.470 0.435 0.470 0.470 0.470 70,000 32,900 0.4700 0.470 0.435 0.470 0.470 0.470 70,000 0.4700 0.00%
2021-11-19 0 0.470 0.430 0.475 0.470 0.475 68,000 32,110 0.4722 0.470 0.430 0.475 0.470 0.475 68,000 0.4722 0.00%
2021-11-18 0 0.470 0.430 0.475 0.420 0.470 362,000 155,750 0.4302 0.470 0.430 0.475 0.420 0.470 362,000 0.4302 -1.05%
2021-11-17 0 0.475 0.430 0.480 0.475 0.475 40,000 19,000 0.4750 0.475 0.430 0.480 0.475 0.475 40,000 0.4750 0.00%
2021-11-16 0 0.475 0.435 0.480 0.475 0.475 38,000 18,050 0.4750 0.475 0.435 0.480 0.475 0.475 38,000 0.4750 0.00%
2021-11-15 0 0.475 0.475 0.480 0.465 0.470 72,000 33,700 0.4681 0.475 0.475 0.480 0.465 0.470 72,000 0.4681 0.00%
2021-11-12 0 0.475 0.435 0.475 0.475 0.480 62,000 29,460 0.4752 0.475 0.435 0.475 0.475 0.480 62,000 0.4752 -1.04%
2021-11-11 0 0.480 0.435 0.480 0.485 0.490 94,000 45,910 0.4884 0.480 0.435 0.480 0.485 0.490 94,000 0.4884 -2.04%
2021-11-10 0 0.490 0.450 0.490 0.435 0.500 36,000 17,530 0.4869 0.490 0.450 0.490 0.435 0.500 36,000 0.4869 2.08%
2021-11-09 0 0.480 0.425 0.500 0.420 0.530 252,000 121,590 0.4825 0.480 0.425 0.500 0.420 0.530 252,000 0.4825 6.67%
2021-11-08 0 0.450 0.425 0.455 0.450 0.455 622,000 281,800 0.4531 0.450 0.425 0.455 0.450 0.455 622,000 0.4531 -1.10%
2021-11-05 0 0.455 0.455 0.460 0.450 0.455 92,000 41,660 0.4528 0.455 0.455 0.460 0.450 0.455 92,000 0.4528 0.00%
2021-11-04 0 0.455 0.420 0.455 0.455 0.455 60,000 27,300 0.4550 0.455 0.420 0.455 0.455 0.455 60,000 0.4550 0.00%
2021-11-03 0 0.455 0.420 0.460 0.455 0.455 66,000 29,830 0.4520 0.455 0.420 0.460 0.455 0.455 66,000 0.4520 1.11%
2021-11-02 0 0.450 0.440 0.455 0.450 0.455 62,000 28,110 0.4534 0.450 0.440 0.455 0.450 0.455 62,000 0.4534 -1.10%
2021-11-01 0 0.455 0.425 0.460 0.420 0.455 250,000 108,170 0.4327 0.455 0.425 0.460 0.420 0.455 250,000 0.4327 0.00%
2021-10-29 0 0.455 0.410 0.460 0.420 0.455 134,000 57,190 0.4268 0.455 0.410 0.460 0.420 0.455 134,000 0.4268 3.41%
2021-10-28 0 0.440 0.405 0.445 0.440 0.440 62,000 27,280 0.4400 0.440 0.405 0.445 0.440 0.440 62,000 0.4400 -2.22%
2021-10-27 0 0.450 0.415 0.460 0.440 0.455 132,000 58,230 0.4411 0.450 0.415 0.460 0.440 0.455 132,000 0.4411 -2.17%
2021-10-26 0 0.460 0.425 0.460 0.410 0.460 270,000 116,000 0.4296 0.460 0.425 0.460 0.410 0.460 270,000 0.4296 0.00%
2021-10-25 0 0.460 0.420 0.460 0.445 0.460 70,000 31,380 0.4483 0.460 0.420 0.460 0.445 0.460 70,000 0.4483 1.10%
2021-10-22 0 0.455 0.450 0.490 0.385 0.475 180,000 76,240 0.4236 0.455 0.450 0.490 0.385 0.475 180,000 0.4236 0.00%
2021-10-21 0 0.455 0.385 0.455 0.370 0.495 468,000 194,690 0.4160 0.455 0.385 0.455 0.370 0.495 468,000 0.4160 5.81%
2021-10-20 0 0.430 0.430 0.450 0.430 0.470 156,000 70,110 0.4494 0.430 0.430 0.450 0.430 0.470 156,000 0.4494 -4.44%
2021-10-19 0 0.450 0.400 0.465 0.380 0.450 320,000 133,250 0.4164 0.450 0.400 0.465 0.380 0.450 320,000 0.4164 2.27%
2021-10-18 0 0.440 0.430 0.470 0.430 0.490 76,000 35,370 0.4654 0.440 0.430 0.470 0.430 0.490 76,000 0.4654 0.00%
2021-10-15 0 0.440 0.380 0.440 0.420 0.450 114,000 50,330 0.4415 0.440 0.380 0.440 0.420 0.450 114,000 0.4415 -4.35%
2021-10-12 0 0.460 0.435 0.460 0.445 0.445 72,000 32,070 0.4454 0.460 0.435 0.460 0.445 0.445 72,000 0.4454 3.37%
2021-10-11 0 0.445 0.325 0.445 0.435 0.460 36,000 16,050 0.4458 0.445 0.325 0.445 0.435 0.460 36,000 0.4458 -4.30%
2021-10-08 0 0.465 0.355 0.470 0.450 0.475 54,000 25,210 0.4669 0.465 0.355 0.470 0.450 0.475 54,000 0.4669 -2.11%
2021-10-07 0 0.475 0.465 0.520 0.465 0.490 106,000 51,410 0.4850 0.475 0.465 0.520 0.465 0.490 106,000 0.4850 -2.06%
2021-10-06 0 0.485 0.460 0.495 0.480 0.490 84,000 40,830 0.4861 0.485 0.460 0.495 0.480 0.490 84,000 0.4861 -2.02%
2021-10-05 0 0.495 0.460 0.495 0.475 0.495 68,000 32,590 0.4793 0.495 0.460 0.495 0.475 0.495 68,000 0.4793 0.00%
2021-10-04 0 0.495 0.460 0.495 0.450 0.495 96,000 45,470 0.4736 0.495 0.460 0.495 0.450 0.495 96,000 0.4736 -1.00%
2021-09-30 0 0.500 0.435 0.500 0.460 0.500 48,000 22,230 0.4631 0.500 0.435 0.500 0.460 0.500 48,000 0.4631 6.38%
2021-09-29 0 0.470 - 0.470 0.440 0.475 56,000 25,890 0.4623 0.470 - 0.470 0.440 0.475 56,000 0.4623 -2.08%
2021-09-28 0 0.480 0.435 0.500 0.480 0.480 18,000 8,640 0.4800 0.480 0.435 0.500 0.480 0.480 18,000 0.4800 0.00%
2021-09-27 0 0.480 0.450 0.500 0.480 0.480 34,000 16,320 0.4800 0.480 0.450 0.500 0.480 0.480 34,000 0.4800 -1.03%
2021-09-24 0 0.485 0.455 0.500 0.465 0.485 22,000 10,510 0.4777 0.485 0.455 0.500 0.465 0.485 22,000 0.4777 -1.02%
2021-09-23 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2021-09-21 0 0.490 0.455 0.500 0.455 0.490 34,000 15,750 0.4632 0.490 0.455 0.500 0.455 0.490 34,000 0.4632 4.26%
2021-09-20 0 0.470 0.470 0.480 0.470 0.470 4,000 1,880 0.4700 0.470 0.470 0.480 0.470 0.470 4,000 0.4700 -3.09%
2021-09-17 0 0.485 0.465 0.490 - - 0 0 - 0.485 0.465 0.490 - - 0 - -1.02%
2021-09-16 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -2.00%
2021-09-15 0 0.500 0.450 0.500 0.450 0.500 22,000 10,550 0.4795 0.500 0.450 0.500 0.450 0.500 22,000 0.4795 0.00%
2021-09-14 0 0.500 0.465 0.500 0.465 0.500 58,000 28,290 0.4878 0.500 0.465 0.500 0.465 0.500 58,000 0.4878 3.09%
2021-09-13 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2021-09-10 0 0.485 0.445 0.485 0.440 0.490 104,000 47,350 0.4553 0.485 0.445 0.485 0.440 0.490 104,000 0.4553 3.19%
2021-09-09 0 0.470 0.435 0.470 0.435 0.475 226,000 102,740 0.4546 0.470 0.435 0.470 0.435 0.475 226,000 0.4546 -2.08%
2021-09-08 0 0.480 0.475 0.500 0.465 0.495 66,000 31,660 0.4797 0.480 0.475 0.500 0.465 0.495 66,000 0.4797 -4.00%
2021-09-07 0 0.500 0.495 0.580 0.480 0.500 64,000 31,780 0.4966 0.500 0.495 0.580 0.480 0.500 64,000 0.4966 0.00%
2021-09-06 0 0.500 0.510 0.550 0.490 0.510 90,000 44,500 0.4944 0.500 0.510 0.550 0.490 0.510 90,000 0.4944 -1.96%
2021-09-03 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2021-09-02 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2021-09-01 0 0.510 0.510 0.550 0.495 0.520 24,000 12,250 0.5104 0.510 0.510 0.550 0.495 0.520 24,000 0.5104 -1.92%
2021-08-31 0 0.520 0.520 0.530 0.520 0.540 24,000 12,860 0.5358 0.520 0.520 0.530 0.520 0.540 24,000 0.5358 -8.77%
2021-08-30 0 0.570 0.510 0.600 0.495 0.580 88,000 46,070 0.5235 0.570 0.510 0.600 0.495 0.580 88,000 0.5235 -3.39%
2021-08-27 0 0.590 0.540 0.600 0.520 0.600 40,000 21,820 0.5455 0.590 0.540 0.600 0.520 0.600 40,000 0.5455 7.27%
2021-08-26 0 0.550 0.550 0.560 0.510 0.540 58,000 30,880 0.5324 0.550 0.550 0.560 0.510 0.540 58,000 0.5324 -1.79%
2021-08-25 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-08-24 0 0.560 0.530 0.560 0.490 0.570 272,000 142,850 0.5252 0.560 0.530 0.560 0.490 0.570 272,000 0.5252 -1.75%
2021-08-23 0 0.570 0.570 0.580 0.570 0.570 2,000 1,140 0.5700 0.570 0.570 0.580 0.570 0.570 2,000 0.5700 -1.72%
2021-08-20 0 0.580 0.570 0.600 0.580 0.590 8,000 4,660 0.5825 0.580 0.570 0.600 0.580 0.590 8,000 0.5825 -1.69%
2021-08-19 0 0.590 0.580 0.620 0.590 0.610 6,494,000 4,220,520 0.6499 0.590 0.580 0.620 0.590 0.610 6,494,000 0.6499 -3.28%
2021-08-18 0 0.610 0.590 0.620 0.640 0.640 2,000 1,280 0.6400 0.610 0.590 0.620 0.640 0.640 2,000 0.6400 1.67%
2021-08-17 0 0.600 0.580 0.620 0.600 0.610 4,000 2,420 0.6050 0.600 0.580 0.620 0.600 0.610 4,000 0.6050 -3.23%
2021-08-16 0 0.620 0.620 0.630 0.620 0.650 234,000 149,240 0.6378 0.620 0.620 0.630 0.620 0.650 234,000 0.6378 -3.12%
2021-08-13 0 0.640 0.640 0.650 0.640 0.650 296,000 190,240 0.6427 0.640 0.640 0.650 0.640 0.650 296,000 0.6427 -1.54%
2021-08-12 0 0.650 0.650 0.680 0.640 0.650 4,298,000 2,790,700 0.6493 0.650 0.650 0.680 0.640 0.650 4,298,000 0.6493 1.56%
2021-08-11 0 0.640 0.630 0.640 0.630 0.650 404,000 259,360 0.6420 0.640 0.630 0.640 0.630 0.650 404,000 0.6420 0.00%
2021-08-10 0 0.640 0.640 0.650 0.630 0.660 298,000 191,480 0.6426 0.640 0.640 0.650 0.630 0.660 298,000 0.6426 -1.54%
2021-08-09 0 0.650 0.640 0.650 0.640 0.660 306,000 198,140 0.6475 0.650 0.640 0.650 0.640 0.660 306,000 0.6475 1.56%
2021-08-06 0 0.640 0.630 0.650 0.640 0.660 270,000 174,460 0.6461 0.640 0.630 0.650 0.640 0.660 270,000 0.6461 0.00%
2021-08-05 0 0.640 0.640 0.650 0.640 0.660 344,000 223,400 0.6494 0.640 0.640 0.650 0.640 0.660 344,000 0.6494 -1.54%
2021-08-04 0 0.650 0.640 0.650 0.650 0.660 348,000 226,600 0.6511 0.650 0.640 0.650 0.650 0.660 348,000 0.6511 -1.52%
2021-08-03 0 0.660 0.630 0.660 0.640 0.690 308,000 201,300 0.6536 0.660 0.630 0.660 0.640 0.690 308,000 0.6536 3.13%
2021-08-02 0 0.640 0.630 0.640 0.630 0.700 220,000 141,340 0.6425 0.640 0.630 0.640 0.630 0.700 220,000 0.6425 -3.03%
2021-07-30 0 0.660 0.640 0.660 0.630 0.660 284,000 181,380 0.6387 0.660 0.640 0.660 0.630 0.660 284,000 0.6387 1.54%
2021-07-29 0 0.650 0.630 0.650 0.610 0.660 626,000 401,000 0.6406 0.650 0.630 0.650 0.610 0.660 626,000 0.6406 4.84%
2021-07-28 0 0.620 0.600 0.620 0.600 0.650 222,000 138,280 0.6229 0.620 0.600 0.620 0.600 0.650 222,000 0.6229 6.90%
2021-07-27 0 0.580 0.570 0.580 0.580 0.650 146,000 89,800 0.6151 0.580 0.570 0.580 0.580 0.650 146,000 0.6151 -6.45%
2021-07-26 0 0.620 0.580 0.620 0.580 0.640 2,216,000 1,328,900 0.5997 0.620 0.580 0.620 0.580 0.640 2,216,000 0.5997 -8.82%
2021-07-23 0 0.680 0.680 0.700 0.650 0.710 2,698,000 1,818,240 0.6739 0.680 0.680 0.700 0.650 0.710 2,698,000 0.6739 -4.23%
2021-07-22 0 0.710 0.680 0.720 0.690 0.720 520,000 369,340 0.7103 0.710 0.680 0.720 0.690 0.720 520,000 0.7103 -1.39%
2021-07-21 0 0.720 0.700 0.740 0.700 0.720 460,000 322,420 0.7009 0.720 0.700 0.740 0.700 0.720 460,000 0.7009 2.86%
2021-07-20 0 0.700 0.680 0.700 0.700 0.720 510,000 362,080 0.7100 0.700 0.680 0.700 0.700 0.720 510,000 0.7100 -1.41%
2021-07-19 0 0.710 0.700 0.730 0.700 0.730 508,000 361,480 0.7116 0.710 0.700 0.730 0.700 0.730 508,000 0.7116 -1.39%
2021-07-16 0 0.720 0.700 0.710 0.690 0.720 500,000 350,840 0.7017 0.720 0.700 0.710 0.690 0.720 500,000 0.7017 2.86%
2021-07-15 0 0.700 0.700 0.710 0.700 0.740 528,000 378,700 0.7172 0.700 0.700 0.710 0.700 0.740 528,000 0.7172 -5.41%
2021-07-14 0 0.740 0.730 0.750 0.740 0.750 496,000 367,540 0.7410 0.740 0.730 0.750 0.740 0.750 496,000 0.7410 -2.63%
2021-07-13 0 0.760 0.740 0.760 0.750 0.780 490,000 370,320 0.7558 0.760 0.740 0.760 0.750 0.780 490,000 0.7558 0.00%
2021-07-12 0 0.760 0.740 0.760 0.740 0.770 964,000 723,900 0.7509 0.760 0.740 0.760 0.740 0.770 964,000 0.7509 1.33%
2021-07-09 0 0.750 0.740 0.750 0.730 0.760 2,208,000 1,638,980 0.7423 0.750 0.740 0.750 0.730 0.760 2,208,000 0.7423 0.00%
2021-07-08 0 0.750 0.740 0.750 0.730 0.760 4,354,000 3,244,060 0.7451 0.750 0.740 0.750 0.730 0.760 4,354,000 0.7451 1.35%
2021-07-07 0 0.740 0.730 0.740 0.740 0.760 4,750,000 3,539,580 0.7452 0.740 0.730 0.740 0.740 0.760 4,750,000 0.7452 -1.33%
2021-07-06 0 0.750 0.740 0.750 0.710 0.760 4,184,000 3,129,780 0.7480 0.750 0.740 0.750 0.710 0.760 4,184,000 0.7480 2.74%
2021-07-05 0 0.730 0.710 0.730 0.700 0.740 14,368,000 10,471,000 0.7288 0.730 0.710 0.730 0.700 0.740 14,368,000 0.7288 -1.35%
2021-07-02 0 0.740 0.730 0.740 0.710 0.780 806,000 591,860 0.7343 0.740 0.730 0.740 0.710 0.780 806,000 0.7343 -2.63%
2021-06-30 0 0.760 0.750 0.760 0.710 0.760 1,072,000 776,880 0.7247 0.760 0.750 0.760 0.710 0.760 1,072,000 0.7247 4.11%
2021-06-29 0 0.730 0.700 0.730 0.710 0.730 3,022,000 2,164,080 0.7161 0.730 0.700 0.730 0.710 0.730 3,022,000 0.7161 1.39%
2021-06-28 0 0.720 0.700 0.720 0.690 0.720 506,000 354,980 0.7015 0.720 0.700 0.720 0.690 0.720 506,000 0.7015 4.35%
2021-06-25 0 0.690 0.690 0.700 0.690 0.700 554,000 382,300 0.6901 0.690 0.690 0.700 0.690 0.700 554,000 0.6901 -1.43%
2021-06-24 0 0.700 0.690 0.700 0.690 0.740 944,000 657,020 0.6960 0.700 0.690 0.700 0.690 0.740 944,000 0.6960 -2.78%
2021-06-23 0 0.720 0.720 0.730 0.680 0.750 1,236,000 863,420 0.6986 0.720 0.720 0.730 0.680 0.750 1,236,000 0.6986 1.41%
2021-06-22 0 0.710 0.680 0.710 0.690 0.740 1,122,000 783,280 0.6981 0.710 0.680 0.710 0.690 0.740 1,122,000 0.6981 -1.39%
2021-06-21 0 0.720 0.710 0.720 0.700 0.770 1,084,000 791,100 0.7298 0.720 0.710 0.720 0.700 0.770 1,084,000 0.7298 -6.49%
2021-06-18 0 0.770 0.750 0.770 0.750 0.780 990,000 756,600 0.7642 0.770 0.750 0.770 0.750 0.780 990,000 0.7642 -3.75%
2021-06-17 0 0.800 0.780 0.800 0.770 0.840 920,000 725,160 0.7882 0.800 0.780 0.800 0.770 0.840 920,000 0.7882 0.00%
2021-06-16 0 0.800 0.780 0.800 0.780 0.840 508,000 401,580 0.7905 0.800 0.780 0.800 0.780 0.840 508,000 0.7905 1.27%
2021-06-15 0 0.790 0.750 0.790 0.750 0.820 324,000 252,940 0.7807 0.790 0.750 0.790 0.750 0.820 324,000 0.7807 1.28%
2021-06-11 0 0.780 0.780 0.790 0.740 0.800 2,152,000 1,621,460 0.7535 0.780 0.780 0.790 0.740 0.800 2,152,000 0.7535 -3.70%
2021-06-10 0 0.810 0.800 0.810 0.780 0.820 822,000 647,860 0.7882 0.810 0.800 0.810 0.780 0.820 822,000 0.7882 2.53%
2021-06-09 0 0.790 0.790 0.820 0.790 0.820 686,000 552,600 0.8055 0.790 0.790 0.820 0.790 0.820 686,000 0.8055 -3.66%
2021-06-08 0 0.820 0.800 0.830 0.790 0.830 864,000 700,460 0.8107 0.820 0.800 0.830 0.790 0.830 864,000 0.8107 -1.20%
2021-06-07 0 0.830 0.790 0.830 0.810 0.830 516,000 419,300 0.8126 0.830 0.790 0.830 0.810 0.830 516,000 0.8126 -1.19%
2021-06-04 0 0.840 0.800 0.840 0.780 0.840 1,208,000 991,740 0.8210 0.840 0.800 0.840 0.780 0.840 1,208,000 0.8210 0.00%
2021-06-03 0 0.840 0.820 0.840 0.820 0.850 612,000 513,160 0.8385 0.840 0.820 0.840 0.820 0.850 612,000 0.8385 0.00%
2021-06-02 0 0.840 0.810 0.840 0.810 0.850 988,000 826,240 0.8363 0.840 0.810 0.840 0.810 0.850 988,000 0.8363 -1.18%
2021-06-01 0 0.850 0.830 0.850 0.820 0.850 1,240,000 1,039,140 0.8380 0.850 0.830 0.850 0.820 0.850 1,240,000 0.8380 0.00%
2021-05-31 0 0.850 0.840 0.850 0.830 0.850 842,000 707,080 0.8398 0.850 0.840 0.850 0.830 0.850 842,000 0.8398 1.19%
2021-05-28 0 0.840 0.820 0.840 0.810 0.850 1,256,000 1,052,860 0.8383 0.840 0.820 0.840 0.810 0.850 1,256,000 0.8383 -1.18%
2021-05-27 0 0.850 0.830 0.850 0.830 0.850 508,000 425,880 0.8383 0.850 0.830 0.850 0.830 0.850 508,000 0.8383 2.41%
2021-05-26 0 0.830 0.810 0.840 0.800 0.850 2,270,000 1,846,660 0.8135 0.830 0.810 0.840 0.800 0.850 2,270,000 0.8135 3.75%
2021-05-25 0 0.800 0.800 0.810 0.770 0.820 886,000 703,760 0.7943 0.800 0.800 0.810 0.770 0.820 886,000 0.7943 -6.98%
2021-05-24 0 0.860 0.830 0.860 0.820 0.880 736,000 630,480 0.8566 0.860 0.830 0.860 0.820 0.880 736,000 0.8566 -2.27%
2021-05-21 0 0.880 0.670 0.880 0.880 0.880 300,000 264,000 0.8800 0.880 0.670 0.880 0.880 0.880 300,000 0.8800 0.00%
2021-05-20 0 0.880 0.840 0.880 0.840 0.890 848,000 744,440 0.8779 0.880 0.840 0.880 0.840 0.890 848,000 0.8779 -1.12%
2021-05-18 0 0.890 0.880 0.890 0.890 0.890 178,000 158,460 0.8902 0.890 0.880 0.890 0.890 0.890 178,000 0.8902 -1.11%
2021-05-17 0 0.900 0.850 0.900 0.890 0.900 390,000 349,000 0.8949 0.900 0.850 0.900 0.890 0.900 390,000 0.8949 1.12%
2021-05-14 0 0.890 0.820 0.890 0.880 0.890 140,000 123,720 0.8837 0.890 0.820 0.890 0.880 0.890 140,000 0.8837 0.00%
2021-05-13 0 0.890 0.850 0.890 0.880 0.890 100,000 88,900 0.8890 0.890 0.850 0.890 0.880 0.890 100,000 0.8890 0.00%
2021-05-12 0 0.890 0.810 0.900 0.870 0.900 112,000 99,180 0.8855 0.890 0.810 0.900 0.870 0.900 112,000 0.8855 0.00%
2021-05-11 0 0.890 0.810 0.890 0.880 0.890 234,000 207,840 0.8882 0.890 0.810 0.890 0.880 0.890 234,000 0.8882 -1.11%
2021-05-10 0 0.900 0.860 0.900 0.870 0.900 184,000 163,580 0.8890 0.900 0.860 0.900 0.870 0.900 184,000 0.8890 1.12%
2021-05-07 0 0.890 0.890 0.900 0.870 0.900 252,000 223,940 0.8887 0.890 0.890 0.900 0.870 0.900 252,000 0.8887 1.14%
2021-05-06 0 0.880 0.840 0.880 0.880 0.880 184,000 161,920 0.8800 0.880 0.840 0.880 0.880 0.880 184,000 0.8800 0.00%
2021-05-05 0 0.880 0.810 0.880 0.860 0.880 362,000 313,200 0.8652 0.880 0.810 0.880 0.860 0.880 362,000 0.8652 1.15%
2021-05-04 0 0.870 0.810 0.870 0.850 0.870 492,000 424,100 0.8620 0.870 0.810 0.870 0.850 0.870 492,000 0.8620 0.00%
2021-05-03 0 0.870 0.810 0.870 0.860 0.870 2,012,000 1,732,540 0.8611 0.870 0.810 0.870 0.860 0.870 2,012,000 0.8611 1.16%
2021-04-30 0 0.860 0.840 0.860 0.830 0.870 3,406,000 2,891,580 0.8490 0.860 0.840 0.860 0.830 0.870 3,406,000 0.8490 1.18%
2021-04-29 0 0.850 0.790 0.850 0.800 0.850 864,000 723,120 0.8369 0.850 0.790 0.850 0.800 0.850 864,000 0.8369 1.19%
2021-04-28 0 0.840 0.800 0.840 0.810 0.840 574,000 477,460 0.8318 0.840 0.800 0.840 0.810 0.840 574,000 0.8318 1.20%
2021-04-27 0 0.830 0.780 0.830 0.790 0.830 592,000 481,860 0.8140 0.830 0.780 0.830 0.790 0.830 592,000 0.8140 1.22%
2021-04-26 0 0.820 0.800 0.840 0.780 0.830 92,000 74,560 0.8104 0.820 0.800 0.840 0.780 0.830 92,000 0.8104 2.50%
2021-04-23 0 0.800 0.750 0.800 0.770 0.840 560,000 445,180 0.7950 0.800 0.750 0.800 0.770 0.840 560,000 0.7950 6.67%
2021-04-22 0 0.750 0.750 0.780 0.720 0.800 312,000 238,280 0.7637 0.750 0.750 0.780 0.720 0.800 312,000 0.7637 -6.25%
2021-04-21 0 0.800 0.740 0.800 0.650 0.800 9,746,000 7,152,560 0.7339 0.800 0.740 0.800 0.650 0.800 9,746,000 0.7339 -3.61%
2021-04-20 0 0.830 0.810 0.840 0.810 0.850 614,000 508,960 0.8289 0.830 0.810 0.840 0.810 0.850 614,000 0.8289 2.47%
2021-04-19 0 0.810 0.780 0.830 0.810 0.830 616,000 501,580 0.8143 0.810 0.780 0.830 0.810 0.830 616,000 0.8143 1.25%
2021-04-16 0 0.800 0.790 0.800 0.800 0.830 630,000 511,560 0.8120 0.800 0.790 0.800 0.800 0.830 630,000 0.8120 -2.44%
2021-04-15 0 0.820 0.810 0.820 0.820 0.850 762,000 634,560 0.8328 0.820 0.810 0.820 0.820 0.850 762,000 0.8328 -1.20%
2021-04-14 0 0.830 0.830 0.840 0.810 0.840 662,000 543,960 0.8217 0.830 0.830 0.840 0.810 0.840 662,000 0.8217 1.22%
2021-04-13 0 0.820 0.810 0.820 0.810 0.840 1,054,000 868,120 0.8236 0.820 0.810 0.820 0.810 0.840 1,054,000 0.8236 -2.38%
2021-04-12 0 0.840 0.820 0.840 0.790 0.850 1,320,000 1,093,280 0.8282 0.840 0.820 0.840 0.790 0.850 1,320,000 0.8282 0.00%
2021-04-09 0 0.840 0.840 0.850 0.820 0.850 696,000 583,960 0.8390 0.840 0.840 0.850 0.820 0.850 696,000 0.8390 2.44%
2021-04-08 0 0.820 0.770 0.830 0.690 0.830 1,454,000 1,121,460 0.7713 0.820 0.770 0.830 0.690 0.830 1,454,000 0.7713 17.14%
2021-04-07 0 0.700 0.690 0.700 0.670 0.700 1,002,000 684,140 0.6828 0.700 0.690 0.700 0.670 0.700 1,002,000 0.6828 4.48%
2021-04-01 0 0.670 0.670 0.690 0.670 0.720 826,000 568,740 0.6885 0.670 0.670 0.690 0.670 0.720 826,000 0.6885 -4.29%
2021-03-31 0 0.700 0.700 0.740 0.700 0.730 562,000 393,580 0.7003 0.700 0.700 0.740 0.700 0.730 562,000 0.7003 -1.41%
2021-03-30 0 0.710 0.710 0.730 0.710 0.730 1,398,000 1,008,400 0.7213 0.710 0.710 0.730 0.710 0.730 1,398,000 0.7213 0.00%
2021-03-29 0 0.710 0.690 0.710 0.690 0.720 724,000 510,540 0.7052 0.710 0.690 0.710 0.690 0.720 724,000 0.7052 -5.33%
2021-03-26 0 0.750 0.730 0.750 0.690 0.750 486,000 352,340 0.7250 0.750 0.730 0.750 0.690 0.750 486,000 0.7250 8.70%
2021-03-25 0 0.690 0.690 0.700 0.670 0.710 712,000 493,960 0.6938 0.690 0.690 0.700 0.670 0.710 712,000 0.6938 -2.82%
2021-03-24 0 0.710 0.710 0.720 0.710 0.730 696,000 504,440 0.7248 0.710 0.710 0.720 0.710 0.730 696,000 0.7248 -5.33%
2021-03-23 0 0.750 0.720 0.750 0.720 0.750 506,000 373,260 0.7377 0.750 0.720 0.750 0.720 0.750 506,000 0.7377 4.17%
2021-03-22 0 0.720 0.720 0.750 0.720 0.770 3,074,000 2,309,200 0.7512 0.720 0.720 0.750 0.720 0.770 3,074,000 0.7512 -5.26%
2021-03-19 0 0.760 0.760 0.770 0.750 0.850 6,034,000 4,868,160 0.8068 0.760 0.760 0.770 0.750 0.850 6,034,000 0.8068 -2.56%
2021-03-18 0 0.780 0.780 0.800 0.780 0.800 3,116,000 2,451,560 0.7868 0.780 0.780 0.800 0.780 0.800 3,116,000 0.7868 -3.70%
2021-03-17 0 0.810 0.800 0.810 0.790 0.830 190,000 153,180 0.8062 0.810 0.800 0.810 0.790 0.830 190,000 0.8062 -1.22%
2021-03-16 0 0.820 0.790 0.820 0.800 0.840 208,000 170,720 0.8208 0.820 0.790 0.820 0.800 0.840 208,000 0.8208 0.00%
2021-03-15 0 0.820 0.790 0.830 0.800 0.870 278,000 228,900 0.8234 0.820 0.790 0.830 0.800 0.870 278,000 0.8234 -2.38%
2021-03-12 0 0.840 0.820 0.850 0.820 0.890 770,000 648,160 0.8418 0.840 0.820 0.850 0.820 0.890 770,000 0.8418 -2.33%
2021-03-11 0 0.860 0.830 0.860 0.820 0.900 660,000 559,400 0.8476 0.860 0.830 0.860 0.820 0.900 660,000 0.8476 -2.27%
2021-03-10 0 0.880 0.820 0.880 0.840 0.890 172,000 148,960 0.8660 0.880 0.820 0.880 0.840 0.890 172,000 0.8660 2.33%
2021-03-09 0 0.860 0.840 0.860 0.860 0.900 114,000 99,320 0.8712 0.860 0.840 0.860 0.860 0.900 114,000 0.8712 -2.27%
2021-03-08 0 0.880 0.840 0.890 0.840 0.900 372,000 323,320 0.8691 0.880 0.840 0.890 0.840 0.900 372,000 0.8691 -2.22%
2021-03-05 0 0.900 0.850 0.900 0.870 0.900 248,000 220,000 0.8871 0.900 0.850 0.900 0.870 0.900 248,000 0.8871 0.00%
2021-03-04 0 0.900 0.860 0.900 0.840 0.900 176,000 154,820 0.8797 0.900 0.860 0.900 0.840 0.900 176,000 0.8797 1.12%
2021-03-03 0 0.890 0.790 0.900 0.790 0.900 638,000 542,340 0.8501 0.890 0.790 0.900 0.790 0.900 638,000 0.8501 9.88%
2021-03-02 0 0.810 0.790 0.840 0.800 0.840 820,000 664,720 0.8106 0.810 0.790 0.840 0.800 0.840 820,000 0.8106 1.25%
2021-03-01 0 0.800 0.780 0.830 0.750 0.830 534,000 425,340 0.7965 0.800 0.780 0.830 0.750 0.830 534,000 0.7965 2.56%
2021-02-26 0 0.780 0.720 0.780 0.700 0.780 998,000 733,820 0.7353 0.780 0.720 0.780 0.700 0.780 998,000 0.7353 5.41%
2021-02-25 0 0.740 0.710 0.740 0.710 0.750 250,000 178,920 0.7157 0.740 0.710 0.740 0.710 0.750 250,000 0.7157 7.25%
2021-02-24 0 0.690 0.670 0.700 0.660 0.750 1,272,000 880,600 0.6923 0.690 0.670 0.700 0.660 0.750 1,272,000 0.6923 -4.17%
2021-02-23 0 0.720 0.710 0.720 0.710 0.750 368,000 264,720 0.7193 0.720 0.710 0.720 0.710 0.750 368,000 0.7193 0.00%
2021-02-22 0 0.720 0.710 0.730 0.720 0.740 182,000 131,400 0.7220 0.720 0.710 0.730 0.720 0.740 182,000 0.7220 2.86%
2021-02-19 0 0.700 0.700 0.720 0.690 0.760 1,340,000 945,740 0.7058 0.700 0.700 0.720 0.690 0.760 1,340,000 0.7058 -7.89%
2021-02-18 0 0.760 0.710 0.770 0.700 0.780 2,350,000 1,696,000 0.7217 0.760 0.710 0.770 0.700 0.780 2,350,000 0.7217 0.00%
2021-02-17 0 0.760 0.740 0.760 0.740 0.810 1,642,000 1,254,700 0.7641 0.760 0.740 0.760 0.740 0.810 1,642,000 0.7641 -5.00%
2021-02-16 0 0.800 0.780 0.800 0.770 0.880 1,658,000 1,310,780 0.7906 0.800 0.780 0.800 0.770 0.880 1,658,000 0.7906 -2.44%
2021-02-11 0 0.820 0.810 0.860 0.780 0.900 940,000 774,340 0.8238 0.820 0.810 0.860 0.780 0.900 940,000 0.8238 -2.38%
2021-02-10 0 0.840 0.830 0.920 0.820 0.920 1,032,000 891,840 0.8642 0.840 0.830 0.920 0.820 0.920 1,032,000 0.8642 -2.33%
2021-02-09 0 0.860 0.820 0.860 0.810 0.950 1,768,000 1,528,020 0.8643 0.860 0.820 0.860 0.810 0.950 1,768,000 0.8643 1.18%
2021-02-08 0 0.850 0.850 0.910 0.850 0.940 762,000 678,640 0.8906 0.850 0.850 0.910 0.850 0.940 762,000 0.8906 -5.56%
2021-02-05 0 0.900 0.880 0.930 0.870 0.930 528,000 476,060 0.9016 0.900 0.880 0.930 0.870 0.930 528,000 0.9016 2.27%
2021-02-04 0 0.880 0.860 0.890 0.850 0.950 1,956,000 1,745,120 0.8922 0.880 0.860 0.890 0.850 0.950 1,956,000 0.8922 -5.38%
2021-02-03 0 0.930 0.900 0.930 0.920 0.960 100,000 92,820 0.9282 0.930 0.900 0.930 0.920 0.960 100,000 0.9282 6.90%
2021-02-02 0 0.870 0.860 0.870 0.860 0.980 1,162,000 1,037,800 0.8931 0.870 0.860 0.870 0.860 0.980 1,162,000 0.8931 -9.37%
2021-02-01 0 0.960 0.870 0.960 0.920 0.980 302,000 282,680 0.9360 0.960 0.870 0.960 0.920 0.980 302,000 0.9360 4.35%
2021-01-29 0 0.920 0.860 0.880 0.840 0.980 978,000 862,940 0.8824 0.920 0.860 0.880 0.840 0.980 978,000 0.8824 1.10%
2021-01-28 0 0.910 0.860 0.910 0.900 1.030 332,000 312,340 0.9408 0.910 0.860 0.910 0.900 1.030 332,000 0.9408 -9.90%
2021-01-27 0 1.010 0.940 1.010 0.930 1.080 7,964,000 8,545,920 1.0731 1.010 0.940 1.010 0.930 1.080 7,964,000 1.0731 12.22%
2021-01-26 0 0.900 0.870 0.910 0.860 0.940 1,320,000 1,180,060 0.8940 0.900 0.870 0.910 0.860 0.940 1,320,000 0.8940 -2.17%
2021-01-25 0 0.920 0.910 0.920 0.920 0.980 308,000 290,380 0.9428 0.920 0.910 0.920 0.920 0.980 308,000 0.9428 -4.17%
2021-01-22 0 0.960 0.960 0.970 0.960 1.040 376,000 375,320 0.9982 0.960 0.960 0.970 0.960 1.040 376,000 0.9982 -7.69%
2021-01-21 0 1.040 0.960 1.030 0.940 1.070 10,336,000 10,904,780 1.0550 1.040 0.960 1.030 0.940 1.070 10,336,000 1.0550 2.97%
2021-01-20 0 1.010 0.960 1.010 0.970 1.060 4,862,000 4,950,140 1.0181 1.010 0.960 1.010 0.970 1.060 4,862,000 1.0181 -1.94%
2021-01-19 0 1.030 0.960 1.020 0.980 1.070 5,278,000 5,461,440 1.0348 1.030 0.960 1.020 0.980 1.070 5,278,000 1.0348 3.00%
2021-01-18 0 1.000 0.970 1.000 0.960 1.060 3,290,000 3,362,020 1.0219 1.000 0.970 1.000 0.960 1.060 3,290,000 1.0219 2.04%
2021-01-15 0 0.980 0.930 0.980 0.950 1.000 224,000 221,100 0.9871 0.980 0.930 0.980 0.950 1.000 224,000 0.9871 2.08%
2021-01-14 0 0.960 0.910 0.960 0.910 0.990 164,000 157,200 0.9585 0.960 0.910 0.960 0.910 0.990 164,000 0.9585 -1.03%
2021-01-13 0 0.970 0.950 0.970 0.950 1.010 408,000 398,580 0.9769 0.970 0.950 0.970 0.950 1.010 408,000 0.9769 0.00%
2021-01-12 0 0.970 0.930 0.970 0.950 0.980 166,000 160,340 0.9659 0.970 0.930 0.970 0.950 0.980 166,000 0.9659 1.04%
2021-01-11 0 0.960 0.880 0.960 0.910 0.960 116,000 110,300 0.9509 0.960 0.880 0.960 0.910 0.960 116,000 0.9509 2.13%
2021-01-08 0 0.940 0.890 0.950 0.880 0.970 1,026,000 945,780 0.9218 0.940 0.890 0.950 0.880 0.970 1,026,000 0.9218 0.00%
2021-01-07 0 0.940 0.910 0.930 0.920 1.060 1,556,000 1,524,780 0.9799 0.940 0.910 0.930 0.920 1.060 1,556,000 0.9799 -8.74%
2021-01-06 0 1.030 0.930 1.030 0.950 1.030 1,110,000 1,086,460 0.9788 1.030 0.930 1.030 0.950 1.030 1,110,000 0.9788 0.00%
2021-01-05 0 1.030 0.950 1.030 0.960 1.040 804,000 808,960 1.0062 1.030 0.950 1.030 0.960 1.040 804,000 1.0062 -1.90%
2021-01-04 0 1.050 1.010 1.050 1.010 1.070 418,000 435,560 1.0420 1.050 1.010 1.050 1.010 1.070 418,000 1.0420 -2.78%
2020-12-31 0 1.080 0.990 1.060 0.950 1.080 824,000 832,260 1.0100 1.080 0.990 1.060 0.950 1.080 824,000 1.0100 5.88%
2020-12-30 0 1.020 0.950 1.020 0.920 1.020 840,000 814,120 0.9692 1.020 0.950 1.020 0.920 1.020 840,000 0.9692 7.37%
2020-12-29 0 0.950 0.850 0.950 0.840 0.950 848,000 758,960 0.8950 0.950 0.850 0.950 0.840 0.950 848,000 0.8950 7.95%
2020-12-28 0 0.880 0.820 0.900 0.800 0.890 554,000 481,220 0.8686 0.880 0.820 0.900 0.800 0.890 554,000 0.8686 1.15%
2020-12-24 0 0.870 0.810 0.870 0.830 0.880 264,000 222,720 0.8436 0.870 0.810 0.870 0.830 0.880 264,000 0.8436 -1.14%
2020-12-23 0 0.880 0.800 0.900 0.770 0.900 576,000 462,880 0.8036 0.880 0.800 0.900 0.770 0.900 576,000 0.8036 10.00%
2020-12-22 0 0.800 0.770 0.800 0.760 0.820 330,000 261,840 0.7935 0.800 0.770 0.800 0.760 0.820 330,000 0.7935 -2.44%
2020-12-21 0 0.820 0.780 0.820 0.780 0.820 500,000 400,360 0.8007 0.820 0.780 0.820 0.780 0.820 500,000 0.8007 2.50%
2020-12-18 0 0.800 0.770 0.800 0.770 0.800 98,000 77,520 0.7910 0.800 0.770 0.800 0.770 0.800 98,000 0.7910 0.00%
2020-12-17 0 0.800 0.780 0.800 0.770 0.800 258,000 202,980 0.7867 0.800 0.780 0.800 0.770 0.800 258,000 0.7867 0.00%
2020-12-16 0 0.800 0.770 0.800 0.770 0.800 152,000 120,340 0.7917 0.800 0.770 0.800 0.770 0.800 152,000 0.7917 -1.23%
2020-12-15 0 0.810 0.790 0.810 0.770 0.820 236,000 188,860 0.8003 0.810 0.790 0.810 0.770 0.820 236,000 0.8003 5.19%
2020-12-14 0 0.770 0.720 0.780 0.720 0.820 594,000 476,920 0.8029 0.770 0.720 0.780 0.720 0.820 594,000 0.8029 -6.10%
2020-12-11 0 0.820 0.810 0.820 0.800 0.820 164,000 132,900 0.8104 0.820 0.810 0.820 0.800 0.820 164,000 0.8104 1.23%
2020-12-10 0 0.810 0.780 0.810 0.780 0.810 264,000 211,280 0.8003 0.810 0.780 0.810 0.780 0.810 264,000 0.8003 0.00%
2020-12-09 0 0.810 0.780 0.810 0.790 0.820 262,000 211,180 0.8060 0.810 0.780 0.810 0.790 0.820 262,000 0.8060 0.00%
2020-12-08 0 0.810 0.780 0.810 0.800 0.830 216,000 174,660 0.8086 0.810 0.780 0.810 0.800 0.830 216,000 0.8086 -3.57%
2020-12-07 0 0.840 0.810 0.840 0.810 0.840 240,000 197,240 0.8218 0.840 0.810 0.840 0.810 0.840 240,000 0.8218 0.00%
2020-12-04 0 0.840 0.830 0.840 0.810 0.840 696,000 574,120 0.8249 0.840 0.830 0.840 0.810 0.840 696,000 0.8249 2.44%
2020-12-03 0 0.820 0.780 0.820 0.780 0.820 988,000 795,720 0.8054 0.820 0.780 0.820 0.780 0.820 988,000 0.8054 1.23%
2020-12-02 0 0.810 0.780 0.810 0.780 0.810 108,000 86,320 0.7993 0.810 0.780 0.810 0.780 0.810 108,000 0.7993 0.00%
2020-12-01 0 0.810 0.780 0.810 0.780 0.810 194,000 156,000 0.8041 0.810 0.780 0.810 0.780 0.810 194,000 0.8041 0.00%
2020-11-30 0 0.810 0.770 0.810 0.760 0.810 518,000 414,880 0.8009 0.810 0.770 0.810 0.760 0.810 518,000 0.8009 0.00%
2020-11-27 0 0.810 0.800 0.810 0.800 0.820 246,000 199,020 0.8090 0.810 0.800 0.810 0.800 0.820 246,000 0.8090 -1.22%
2020-11-26 0 0.820 0.780 0.820 0.780 0.820 440,000 351,800 0.7995 0.820 0.780 0.820 0.780 0.820 440,000 0.7995 0.00%
2020-11-25 0 0.820 0.790 0.820 0.790 0.830 4,748,000 3,799,720 0.8003 0.820 0.790 0.820 0.790 0.830 4,748,000 0.8003 -1.20%
2020-11-24 0 0.830 0.800 0.830 0.610 0.840 380,000 308,860 0.8128 0.830 0.800 0.830 0.610 0.840 380,000 0.8128 -1.19%
2020-11-23 0 0.840 0.820 0.840 0.820 0.850 408,000 339,640 0.8325 0.840 0.820 0.840 0.820 0.850 408,000 0.8325 1.20%
2020-11-20 0 0.830 0.830 0.850 0.830 0.850 250,000 211,220 0.8449 0.830 0.830 0.850 0.830 0.850 250,000 0.8449 0.00%
2020-11-19 0 0.830 0.830 0.840 0.830 0.850 262,000 219,940 0.8395 0.830 0.830 0.840 0.830 0.850 262,000 0.8395 -2.35%
2020-11-18 0 0.850 0.830 0.850 0.830 0.860 448,000 375,880 0.8390 0.850 0.830 0.850 0.830 0.860 448,000 0.8390 0.00%
2020-11-17 0 0.850 0.830 0.850 0.800 0.860 886,000 743,880 0.8396 0.850 0.830 0.850 0.800 0.860 886,000 0.8396 0.00%
2020-11-16 0 0.850 0.830 0.860 0.830 0.860 336,000 284,900 0.8479 0.850 0.830 0.860 0.830 0.860 336,000 0.8479 -1.16%
2020-11-13 0 0.860 0.830 0.860 0.800 0.860 432,000 365,440 0.8459 0.860 0.830 0.860 0.800 0.860 432,000 0.8459 0.00%
2020-11-12 0 0.860 0.840 0.860 0.850 0.860 444,000 378,340 0.8521 0.860 0.840 0.860 0.850 0.860 444,000 0.8521 1.18%
2020-11-11 0 0.850 0.800 0.850 0.830 0.860 190,000 161,000 0.8474 0.850 0.800 0.850 0.830 0.860 190,000 0.8474 1.19%
2020-11-10 0 0.840 0.830 0.840 0.830 0.860 708,000 605,480 0.8552 0.840 0.830 0.840 0.830 0.860 708,000 0.8552 -1.18%
2020-11-09 0 0.850 0.830 0.850 0.830 0.860 310,000 263,920 0.8514 0.850 0.830 0.850 0.830 0.860 310,000 0.8514 -1.16%
2020-11-06 0 0.860 0.830 0.860 0.830 0.860 356,000 301,760 0.8476 0.860 0.830 0.860 0.830 0.860 356,000 0.8476 0.00%
2020-11-05 0 0.860 0.830 0.860 0.830 0.900 466,000 399,800 0.8579 0.860 0.830 0.860 0.830 0.900 466,000 0.8579 0.00%
2020-11-04 0 0.860 0.830 0.860 0.830 0.860 10,000 8,520 0.8520 0.860 0.830 0.860 0.830 0.860 10,000 0.8520 2.38%
2020-11-03 0 0.840 0.830 0.840 0.820 0.860 632,000 536,880 0.8495 0.840 0.830 0.840 0.820 0.860 632,000 0.8495 -2.33%
2020-11-02 0 0.860 0.830 0.860 0.820 0.870 28,000 23,580 0.8421 0.860 0.830 0.860 0.820 0.870 28,000 0.8421 2.38%
2020-10-30 0 0.840 0.840 0.860 0.830 0.870 504,000 433,960 0.8610 0.840 0.840 0.860 0.830 0.870 504,000 0.8610 -3.45%
2020-10-29 0 0.870 0.850 0.870 0.830 0.870 848,000 726,100 0.8563 0.870 0.850 0.870 0.830 0.870 848,000 0.8563 2.35%
2020-10-28 0 0.850 0.800 0.810 0.820 0.860 32,000 26,640 0.8325 0.850 0.800 0.810 0.820 0.860 32,000 0.8325 -1.16%
2020-10-27 0 0.860 0.810 0.860 0.810 0.870 384,000 326,720 0.8508 0.860 0.810 0.860 0.810 0.870 384,000 0.8508 -1.15%
2020-10-23 0 0.870 0.830 0.870 0.830 0.870 64,000 54,580 0.8528 0.870 0.830 0.870 0.830 0.870 64,000 0.8528 1.16%
2020-10-22 0 0.860 0.830 0.860 0.830 0.870 40,000 34,220 0.8555 0.860 0.830 0.860 0.830 0.870 40,000 0.8555 0.00%
2020-10-21 0 0.860 0.840 0.870 0.810 0.870 202,000 172,180 0.8524 0.860 0.840 0.870 0.810 0.870 202,000 0.8524 3.61%
2020-10-20 0 0.830 0.830 0.870 0.770 0.890 928,000 784,100 0.8449 0.830 0.830 0.870 0.770 0.890 928,000 0.8449 -2.35%
2020-10-19 0 0.850 0.850 0.890 0.850 0.900 248,000 215,460 0.8688 0.850 0.850 0.890 0.850 0.900 248,000 0.8688 -2.30%
2020-10-16 0 0.870 0.850 0.870 0.850 0.890 2,686,000 2,336,820 0.8700 0.870 0.850 0.870 0.850 0.890 2,686,000 0.8700 0.00%
2020-10-15 0 0.870 0.860 0.870 0.830 0.880 4,466,000 3,884,120 0.8697 0.870 0.860 0.870 0.830 0.880 4,466,000 0.8697 1.16%
2020-10-14 0 0.860 0.860 0.880 0.860 0.970 2,580,000 2,244,900 0.8701 0.860 0.860 0.880 0.860 0.970 2,580,000 0.8701 -1.15%
2020-10-12 0 0.870 0.840 0.870 0.830 0.900 114,000 99,380 0.8718 0.870 0.840 0.870 0.830 0.900 114,000 0.8718 0.00%
2020-10-09 0 0.870 0.830 0.870 0.800 0.900 138,000 115,040 0.8336 0.870 0.830 0.870 0.800 0.900 138,000 0.8336 0.00%
2020-10-08 0 0.870 0.840 0.870 0.840 0.920 38,000 32,980 0.8679 0.870 0.840 0.870 0.840 0.920 38,000 0.8679 -1.14%
2020-10-07 0 0.880 0.820 0.880 0.820 0.880 156,000 130,560 0.8369 0.880 0.820 0.880 0.820 0.880 156,000 0.8369 2.33%
2020-10-06 0 0.860 0.810 0.860 0.800 0.890 470,000 384,840 0.8188 0.860 0.810 0.860 0.800 0.890 470,000 0.8188 3.61%
2020-10-05 0 0.830 0.800 0.830 0.710 0.840 240,000 198,160 0.8257 0.830 0.800 0.830 0.710 0.840 240,000 0.8257 -2.35%
2020-09-30 0 0.850 0.820 0.850 0.810 0.880 144,000 122,680 0.8519 0.850 0.820 0.850 0.810 0.880 144,000 0.8519 0.00%
2020-09-29 0 0.850 0.830 0.850 0.840 0.870 284,000 242,520 0.8539 0.850 0.830 0.850 0.840 0.870 284,000 0.8539 0.00%
2020-09-28 0 0.850 0.840 0.850 0.810 0.880 184,000 154,720 0.8409 0.850 0.840 0.850 0.810 0.880 184,000 0.8409 -1.16%
2020-09-25 0 0.860 0.810 0.870 0.760 0.870 470,000 389,620 0.8290 0.860 0.810 0.870 0.760 0.870 470,000 0.8290 -2.27%
2020-09-24 0 0.880 0.800 0.880 0.800 0.880 396,000 329,640 0.8324 0.880 0.800 0.880 0.800 0.880 396,000 0.8324 2.33%
2020-09-23 0 0.860 0.860 0.890 0.830 0.900 100,000 84,420 0.8442 0.860 0.860 0.890 0.830 0.900 100,000 0.8442 -2.27%
2020-09-22 0 0.880 0.860 0.880 0.890 0.990 212,000 197,280 0.9306 0.880 0.860 0.880 0.890 0.990 212,000 0.9306 0.00%
2020-09-21 0 0.880 0.860 0.880 0.840 0.900 700,000 618,180 0.8831 0.880 0.860 0.880 0.840 0.900 700,000 0.8831 3.53%
2020-09-18 0 0.850 0.850 0.860 0.820 0.890 742,000 632,040 0.8518 0.850 0.850 0.860 0.820 0.890 742,000 0.8518 -1.16%
2020-09-17 0 0.860 0.850 0.860 0.710 1.000 10,682,000 9,320,580 0.8726 0.860 0.850 0.860 0.710 1.000 10,682,000 0.8726 22.86%
2020-09-16 0 0.700 0.700 0.710 0.700 0.840 14,318,000 11,209,400 0.7829 0.700 0.700 0.710 0.700 0.840 14,318,000 0.7829 -15.66%
2020-09-15 0 0.830 0.830 0.840 0.800 0.900 7,952,000 6,675,580 0.8395 0.830 0.830 0.840 0.800 0.900 7,952,000 0.8395 -7.78%
2020-09-14 0 0.900 0.880 0.900 0.840 1.000 9,692,000 9,033,680 0.9321 0.900 0.880 0.900 0.840 1.000 9,692,000 0.9321 -11.76%
2020-09-11 0 1.020 1.000 1.020 0.950 1.030 8,608,000 8,440,200 0.9805 1.020 1.000 1.020 0.950 1.030 8,608,000 0.9805 0.99%
2020-09-10 0 1.010 1.010 1.030 1.010 1.060 450,000 459,940 1.0221 1.010 1.010 1.030 1.010 1.060 450,000 1.0221 -1.94%
2020-09-09 0 1.030 1.030 1.040 1.010 1.040 6,046,000 6,228,020 1.0301 1.030 1.030 1.040 1.010 1.040 6,046,000 1.0301 0.98%
2020-09-08 0 1.020 1.020 1.030 1.000 1.060 3,114,000 3,222,100 1.0347 1.020 1.020 1.030 1.000 1.060 3,114,000 1.0347 -3.77%
2020-09-07 0 1.060 1.050 1.060 1.010 1.070 3,004,000 3,178,940 1.0582 1.060 1.050 1.060 1.010 1.070 3,004,000 1.0582 1.92%
2020-09-04 0 1.040 1.040 1.050 1.020 1.060 232,000 241,320 1.0402 1.040 1.040 1.050 1.020 1.060 232,000 1.0402 -2.80%
2020-09-03 0 1.070 1.050 1.070 0.970 1.070 722,000 748,480 1.0367 1.070 1.050 1.070 0.970 1.070 722,000 1.0367 2.88%
2020-09-02 0 1.040 1.030 1.050 1.030 1.060 472,000 493,320 1.0452 1.040 1.030 1.050 1.030 1.060 472,000 1.0452 1.96%
2020-09-01 0 1.020 1.030 1.050 1.000 1.090 5,352,000 5,462,640 1.0207 1.020 1.030 1.050 1.000 1.090 5,352,000 1.0207 -4.67%
2020-08-31 0 1.070 1.030 1.070 1.020 1.080 2,274,000 2,362,580 1.0390 1.070 1.030 1.070 1.020 1.080 2,274,000 1.0390 0.00%
2020-08-28 0 1.070 1.060 1.070 1.050 1.090 1,584,000 1,702,180 1.0746 1.070 1.060 1.070 1.050 1.090 1,584,000 1.0746 -1.83%
2020-08-27 0 1.090 1.080 1.090 1.060 1.100 6,190,000 6,683,220 1.0797 1.090 1.080 1.090 1.060 1.100 6,190,000 1.0797 0.00%
2020-08-26 0 1.090 1.090 1.100 1.090 1.140 1,332,000 1,472,240 1.1053 1.090 1.090 1.100 1.090 1.140 1,332,000 1.1053 -3.54%
2020-08-25 0 1.130 1.120 1.140 1.110 1.160 776,000 880,920 1.1352 1.130 1.120 1.140 1.110 1.160 776,000 1.1352 -0.88%
2020-08-24 0 1.140 1.130 1.150 1.140 1.170 276,000 316,520 1.1468 1.140 1.130 1.150 1.140 1.170 276,000 1.1468 -2.56%
2020-08-21 0 1.170 1.150 1.170 1.080 1.180 1,670,000 1,926,360 1.1535 1.170 1.150 1.170 1.080 1.180 1,670,000 1.1535 0.00%
2020-08-20 0 1.170 1.160 1.170 1.120 1.180 1,346,000 1,569,160 1.1658 1.170 1.160 1.170 1.120 1.180 1,346,000 1.1658 -0.85%
2020-08-19 0 1.180 1.160 1.180 1.140 1.180 574,000 666,860 1.1618 1.180 1.160 1.180 1.140 1.180 574,000 1.1618 0.85%
2020-08-18 0 1.170 1.170 1.180 1.160 1.190 1,626,000 1,910,200 1.1748 1.170 1.170 1.180 1.160 1.190 1,626,000 1.1748 0.86%
2020-08-17 0 1.160 1.160 1.180 1.150 1.230 5,518,000 6,506,180 1.1791 1.160 1.160 1.180 1.150 1.230 5,518,000 1.1791 -1.69%
2020-08-14 0 1.180 1.100 1.180 1.090 1.210 7,700,000 8,909,520 1.1571 1.180 1.100 1.180 1.090 1.210 7,700,000 1.1571 8.26%
2020-08-13 0 1.090 1.090 1.120 1.080 1.140 348,000 383,960 1.1033 1.090 1.090 1.120 1.080 1.140 348,000 1.1033 0.00%
2020-08-12 0 1.090 1.080 1.120 1.080 1.140 1,240,000 1,357,100 1.0944 1.090 1.080 1.120 1.080 1.140 1,240,000 1.0944 -3.54%
2020-08-11 0 1.130 1.120 1.130 1.120 1.150 928,000 1,048,220 1.1295 1.130 1.120 1.130 1.120 1.150 928,000 1.1295 0.89%
2020-08-10 0 1.120 1.130 1.140 1.110 1.140 326,000 367,160 1.1263 1.120 1.130 1.140 1.110 1.140 326,000 1.1263 -0.88%
2020-08-07 0 1.130 1.120 1.140 1.100 1.160 1,178,000 1,329,700 1.1288 1.130 1.120 1.140 1.100 1.160 1,178,000 1.1288 -0.88%
2020-08-06 0 1.140 1.130 1.160 1.060 1.170 1,846,000 2,086,520 1.1303 1.140 1.130 1.160 1.060 1.170 1,846,000 1.1303 0.00%
2020-08-05 0 1.140 1.130 1.160 1.120 1.180 1,350,000 1,545,360 1.1447 1.140 1.130 1.160 1.120 1.180 1,350,000 1.1447 0.88%
2020-08-04 0 1.130 1.130 1.140 1.110 1.160 592,000 673,120 1.1370 1.130 1.130 1.140 1.110 1.160 592,000 1.1370 1.80%
2020-08-03 0 1.110 1.110 1.120 1.080 1.160 1,704,000 1,889,480 1.1088 1.110 1.110 1.120 1.080 1.160 1,704,000 1.1088 -2.63%
2020-07-31 0 1.140 1.140 1.160 1.100 1.200 2,084,000 2,348,080 1.1267 1.140 1.140 1.160 1.100 1.200 2,084,000 1.1267 -2.56%
2020-07-30 0 1.170 1.170 1.180 1.170 1.290 5,538,000 6,918,000 1.2492 1.170 1.170 1.180 1.170 1.290 5,538,000 1.2492 -2.50%
2020-07-29 0 1.200 1.180 1.200 1.060 1.200 3,700,000 4,129,620 1.1161 1.200 1.180 1.200 1.060 1.200 3,700,000 1.1161 14.29%
2020-07-28 0 1.050 1.050 1.060 1.030 1.100 728,000 770,560 1.0585 1.050 1.050 1.060 1.030 1.100 728,000 1.0585 -1.87%
2020-07-27 0 1.070 1.070 1.080 1.050 1.130 2,686,000 2,905,120 1.0816 1.070 1.070 1.080 1.050 1.130 2,686,000 1.0816 -2.73%
2020-07-24 0 1.100 1.090 1.100 1.070 1.150 2,672,000 2,975,420 1.1136 1.100 1.090 1.100 1.070 1.150 2,672,000 1.1136 -5.17%
2020-07-23 0 1.160 1.150 1.160 1.110 1.160 3,260,000 3,716,805 1.1401 1.160 1.150 1.160 1.110 1.160 3,260,000 1.1401 5.45%
2020-07-22 0 1.100 1.100 1.110 1.100 1.200 6,372,000 7,250,940 1.1379 1.100 1.100 1.110 1.100 1.200 6,372,000 1.1379 0.00%
2020-07-21 0 1.100 1.070 1.100 1.030 1.200 23,750,000 25,558,900 1.0762 1.100 1.070 1.100 1.030 1.200 23,750,000 1.0762 4.76%
2020-07-20 0 1.050 1.040 1.050 1.010 1.100 1,402,000 1,466,340 1.0459 1.050 1.040 1.050 1.010 1.100 1,402,000 1.0459 -2.78%
2020-07-17 0 1.080 1.060 1.080 1.000 1.100 3,388,000 3,524,140 1.0402 1.080 1.060 1.080 1.000 1.100 3,388,000 1.0402 4.85%
2020-07-16 0 1.030 1.030 1.070 1.010 1.170 36,728,000 40,048,340 1.0904 1.030 1.030 1.070 1.010 1.170 36,728,000 1.0904 -8.04%
2020-07-15 0 1.120 1.120 1.140 1.030 1.210 35,856,000 40,180,120 1.1206 1.120 1.120 1.140 1.030 1.210 35,856,000 1.1206

Webb-site Database - Powered By Linux Group

Back to top