Leader Education Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01449  2020-08-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.242 0.242 0.255 - - 0 0 - 0.242 0.242 0.255 - - 0 - 0.00%
2026-02-03 0 0.242 0.241 0.249 0.242 0.244 110,000 26,752 0.2432 0.242 0.241 0.249 0.242 0.244 110,000 0.2432 -0.82%
2026-02-02 0 0.244 0.244 0.250 0.244 0.244 11,000 2,684 0.2440 0.244 0.244 0.250 0.244 0.244 11,000 0.2440 0.41%
2026-01-30 0 0.243 0.243 0.250 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2026-01-29 0 0.243 0.243 0.255 0.241 0.250 554,000 135,779 0.2451 0.243 0.243 0.255 0.241 0.250 554,000 0.2451 -2.80%
2026-01-28 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2026-01-27 0 0.250 0.250 0.255 0.250 0.255 13,000 3,290 0.2531 0.250 0.250 0.255 0.250 0.255 13,000 0.2531 0.00%
2026-01-26 0 0.250 0.250 0.255 0.250 0.255 149,000 37,540 0.2519 0.250 0.250 0.255 0.250 0.255 149,000 0.2519 -1.96%
2026-01-23 0 0.255 0.250 0.255 0.255 0.260 182,000 46,820 0.2573 0.255 0.250 0.255 0.255 0.260 182,000 0.2573 0.00%
2026-01-22 0 0.255 0.255 0.265 0.255 0.255 32,000 8,160 0.2550 0.255 0.255 0.265 0.255 0.255 32,000 0.2550 0.00%
2026-01-21 0 0.255 0.255 0.260 0.255 0.265 77,000 20,015 0.2599 0.255 0.255 0.260 0.255 0.265 77,000 0.2599 0.00%
2026-01-20 0 0.255 0.255 0.270 0.255 0.255 7,000 1,785 0.2550 0.255 0.255 0.270 0.255 0.255 7,000 0.2550 0.00%
2026-01-19 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2026-01-16 0 0.255 0.255 0.270 0.255 0.255 32,000 8,160 0.2550 0.255 0.255 0.270 0.255 0.255 32,000 0.2550 0.00%
2026-01-15 0 0.255 0.255 0.260 0.255 0.260 29,000 7,465 0.2574 0.255 0.255 0.260 0.255 0.260 29,000 0.2574 0.00%
2026-01-14 0 0.255 0.255 0.260 0.255 0.265 32,000 8,345 0.2608 0.255 0.255 0.260 0.255 0.265 32,000 0.2608 -3.77%
2026-01-13 0 0.265 0.260 0.265 0.255 0.270 128,001 33,265 0.2599 0.265 0.260 0.265 0.255 0.270 128,001 0.2599 0.00%
2026-01-09 0 0.265 0.250 0.265 0.260 0.265 89,000 23,385 0.2628 0.265 0.250 0.265 0.260 0.265 89,000 0.2628 6.00%
2026-01-08 0 0.250 0.250 0.260 0.250 0.265 7,000 1,810 0.2586 0.250 0.250 0.260 0.250 0.265 7,000 0.2586 -5.66%
2026-01-07 0 0.265 0.250 0.265 0.250 0.265 259,000 66,115 0.2553 0.265 0.250 0.265 0.250 0.265 259,000 0.2553 6.00%
2026-01-06 0 0.250 0.250 0.260 0.245 0.250 35,000 8,710 0.2489 0.250 0.250 0.260 0.245 0.250 35,000 0.2489 0.00%
2026-01-05 0 0.250 0.245 0.250 0.250 0.250 53,000 13,670 0.2579 0.250 0.245 0.250 0.250 0.250 53,000 0.2579 2.04%
2025-12-31 0 0.245 0.245 0.260 0.245 0.245 8,000 1,960 0.2450 0.245 0.245 0.260 0.245 0.245 8,000 0.2450 0.00%
2025-12-30 0 0.245 0.245 0.260 - - 0 0 - 0.245 0.245 0.260 - - 0 - 0.00%
2025-12-29 0 0.245 0.245 0.260 0.245 0.248 294,000 73,094 0.2486 0.245 0.245 0.260 0.245 0.248 294,000 0.2486 0.00%
2025-12-24 0 0.245 0.245 0.265 0.245 0.245 1,000 245 0.2450 0.245 0.245 0.265 0.245 0.245 1,000 0.2450 -0.81%
2025-12-23 0 0.247 0.247 0.270 0.245 0.250 360,000 88,991 0.2472 0.247 0.247 0.270 0.245 0.250 360,000 0.2472 -1.20%
2025-12-22 0 0.250 0.250 0.255 0.250 0.255 62,000 15,800 0.2548 0.250 0.250 0.255 0.250 0.255 62,000 0.2548 -1.96%
2025-12-19 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2025-12-18 0 0.255 0.255 0.260 0.255 0.255 4,000 1,020 0.2550 0.255 0.255 0.260 0.255 0.255 4,000 0.2550 0.00%
2025-12-17 0 0.255 0.255 0.260 0.255 0.255 123,000 31,465 0.2558 0.255 0.255 0.260 0.255 0.255 123,000 0.2558 0.00%
2025-12-16 0 0.255 0.255 0.260 0.255 0.260 9,000 2,325 0.2583 0.255 0.255 0.260 0.255 0.260 9,000 0.2583 2.00%
2025-12-15 0 0.250 0.250 0.260 0.250 0.260 32,000 8,280 0.2588 0.250 0.250 0.260 0.250 0.260 32,000 0.2588 0.00%
2025-12-12 0 0.250 0.250 0.255 0.250 0.270 197,000 51,635 0.2621 0.250 0.250 0.255 0.250 0.270 197,000 0.2621 -1.96%
2025-12-11 0 0.255 0.255 0.265 0.255 0.265 180,000 47,190 0.2622 0.255 0.255 0.265 0.255 0.265 180,000 0.2622 -1.92%
2025-12-10 0 0.260 0.255 0.260 0.250 0.260 47,000 12,180 0.2591 0.260 0.255 0.260 0.250 0.260 47,000 0.2591 0.00%
2025-12-09 0 0.260 0.250 0.260 0.250 0.265 252,001 64,570 0.2562 0.260 0.250 0.260 0.250 0.265 252,001 0.2562 4.00%
2025-12-08 0 0.250 0.250 0.255 0.250 0.260 111,000 27,840 0.2508 0.250 0.250 0.255 0.250 0.260 111,000 0.2508 0.00%
2025-12-05 0 0.250 0.250 0.260 0.250 0.265 54,000 13,975 0.2588 0.250 0.250 0.260 0.250 0.265 54,000 0.2588 0.00%
2025-12-04 0 0.250 0.249 0.250 0.249 0.250 73,000 18,248 0.2500 0.250 0.249 0.250 0.249 0.250 73,000 0.2500 0.81%
2025-12-03 0 0.248 0.235 0.250 - - 0 0 - 0.248 0.235 0.250 - - 0 - 0.00%
2025-12-02 0 0.248 0.235 0.250 0.231 0.260 118,000 29,330 0.2486 0.248 0.235 0.250 0.231 0.260 118,000 0.2486 -0.80%
2025-12-01 0 0.250 0.250 0.260 0.250 0.250 7,000 1,750 0.2500 0.250 0.250 0.260 0.250 0.250 7,000 0.2500 -3.85%
2025-11-28 0 0.260 0.255 0.260 0.255 0.260 23,000 5,965 0.2593 0.260 0.255 0.260 0.255 0.260 23,000 0.2593 1.96%
2025-11-27 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2025-11-26 0 0.255 0.247 0.260 0.235 0.255 682,000 167,906 0.2462 0.255 0.247 0.260 0.235 0.255 682,000 0.2462 -1.92%
2025-11-25 0 0.260 0.260 0.270 0.260 0.270 101,000 26,470 0.2621 0.260 0.260 0.270 0.260 0.270 101,000 0.2621 1.96%
2025-11-24 0 0.255 0.255 0.260 0.255 0.255 10,000 2,610 0.2610 0.255 0.255 0.260 0.255 0.255 10,000 0.2610 2.00%
2025-11-21 0 0.250 0.247 0.250 0.245 0.255 925,000 230,860 0.2496 0.250 0.247 0.250 0.245 0.255 925,000 0.2496 0.00%
2025-11-20 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2025-11-19 0 0.250 0.250 0.255 0.250 0.250 13,000 3,250 0.2500 0.250 0.250 0.255 0.250 0.250 13,000 0.2500 1.21%
2025-11-18 0 0.247 0.245 0.247 0.247 0.250 168,000 41,855 0.2491 0.247 0.245 0.247 0.247 0.250 168,000 0.2491 0.00%
2025-11-17 0 0.247 0.245 0.247 - - 0 0 - 0.247 0.245 0.247 - - 0 - 0.00%
2025-11-14 0 0.247 0.245 0.247 0.247 0.250 30,000 7,416 0.2472 0.247 0.245 0.247 0.247 0.250 30,000 0.2472 -0.80%
2025-11-13 0 0.249 0.247 0.250 - - 0 0 - 0.249 0.247 0.250 - - 0 - 0.00%
2025-11-12 0 0.249 0.249 0.255 0.247 0.255 8,000 1,994 0.2493 0.249 0.249 0.255 0.247 0.255 8,000 0.2493 -2.35%
2025-11-11 0 0.255 0.255 0.265 0.247 0.247 12,000 3,012 0.2510 0.255 0.255 0.265 0.247 0.247 12,000 0.2510 0.00%
2025-11-10 0 0.255 0.247 0.255 - - 0 0 - 0.255 0.247 0.255 - - 0 - 0.00%
2025-11-07 0 0.255 0.250 0.260 0.255 0.255 43,000 11,040 0.2567 0.255 0.250 0.260 0.255 0.255 43,000 0.2567 2.82%
2025-11-06 0 0.248 0.247 0.255 0.248 0.255 85,000 21,640 0.2546 0.248 0.247 0.255 0.248 0.255 85,000 0.2546 1.22%
2025-11-05 0 0.245 0.255 0.260 0.245 0.250 601,000 150,245 0.2500 0.245 0.255 0.260 0.245 0.250 601,000 0.2500 -3.92%
2025-11-04 0 0.255 0.255 0.260 0.249 0.255 195,000 48,640 0.2494 0.255 0.255 0.260 0.249 0.255 195,000 0.2494 3.66%
2025-11-03 0 0.246 0.245 0.255 0.245 0.260 47,000 12,149 0.2585 0.246 0.245 0.255 0.245 0.260 47,000 0.2585 -0.40%
2025-10-31 0 0.247 0.246 0.265 0.247 0.247 2,000 494 0.2470 0.247 0.246 0.265 0.247 0.247 2,000 0.2470 -1.20%
2025-10-30 0 0.250 0.246 0.265 - - 0 0 - 0.250 0.246 0.265 - - 0 - 0.00%
2025-10-28 0 0.250 0.250 0.265 0.244 0.250 13,000 3,178 0.2445 0.250 0.250 0.265 0.244 0.250 13,000 0.2445 0.00%
2025-10-27 0 0.250 0.245 0.260 - - 0 0 - 0.250 0.245 0.260 - - 0 - 0.00%
2025-10-24 0 0.250 0.250 0.265 0.250 0.250 8,000 2,000 0.2500 0.250 0.250 0.265 0.250 0.250 8,000 0.2500 0.00%
2025-10-23 0 0.250 0.250 0.255 0.250 0.260 1,952,000 507,500 0.2600 0.250 0.250 0.255 0.250 0.260 1,952,000 0.2600 -1.96%
2025-10-22 0 0.255 0.250 0.265 0.242 0.255 245,000 61,902 0.2527 0.255 0.250 0.265 0.242 0.255 245,000 0.2527 2.00%
2025-10-21 0 0.250 0.249 0.255 0.250 0.255 178,000 45,050 0.2531 0.250 0.249 0.255 0.250 0.255 178,000 0.2531 0.00%
2025-10-20 0 0.250 0.250 0.265 0.250 0.250 19,000 4,750 0.2500 0.250 0.250 0.265 0.250 0.250 19,000 0.2500 0.00%
2025-10-17 0 0.250 0.245 0.250 0.250 0.260 81,000 20,475 0.2528 0.250 0.245 0.250 0.250 0.260 81,000 0.2528 -1.96%
2025-10-16 0 0.255 0.250 0.265 0.249 0.255 208,000 52,228 0.2511 0.255 0.250 0.265 0.249 0.255 208,000 0.2511 0.00%
2025-10-15 0 0.255 0.255 0.265 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.265 0.255 0.255 2,000 0.2550 2.00%
2025-10-14 0 0.250 0.250 0.265 0.250 0.255 60,000 15,295 0.2549 0.250 0.250 0.265 0.250 0.255 60,000 0.2549 -1.96%
2025-10-13 0 0.255 0.255 0.280 0.255 0.255 2,000 530 0.2650 0.255 0.255 0.280 0.255 0.255 2,000 0.2650 -1.92%
2025-10-10 0 0.260 0.255 0.260 0.255 0.270 131,000 34,145 0.2606 0.260 0.255 0.260 0.255 0.270 131,000 0.2606 -5.45%
2025-10-09 0 0.275 0.255 0.275 0.255 0.275 3,000 785 0.2617 0.275 0.255 0.275 0.255 0.275 3,000 0.2617 5.77%
2025-10-08 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2025-10-06 0 0.260 0.260 0.280 0.255 0.260 12,000 3,115 0.2596 0.260 0.260 0.280 0.255 0.260 12,000 0.2596 0.00%
2025-10-03 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2025-10-02 0 0.260 0.260 0.280 0.260 0.265 103,000 27,010 0.2622 0.260 0.260 0.280 0.260 0.265 103,000 0.2622 -3.70%
2025-09-30 0 0.270 0.270 0.280 0.270 0.280 16,000 4,470 0.2794 0.270 0.270 0.280 0.270 0.280 16,000 0.2794 -3.57%
2025-09-29 0 0.280 0.265 0.280 0.265 0.280 3,041,000 836,015 0.2749 0.280 0.265 0.280 0.265 0.280 3,041,000 0.2749 5.66%
2025-09-26 0 0.265 0.265 0.280 0.265 0.265 17,000 4,505 0.2650 0.265 0.265 0.280 0.265 0.265 17,000 0.2650 0.00%
2025-09-25 0 0.265 0.265 0.280 0.265 0.265 9,000 2,385 0.2650 0.265 0.265 0.280 0.265 0.265 9,000 0.2650 0.00%
2025-09-24 0 0.265 0.265 0.280 0.260 0.265 53,000 14,035 0.2648 0.265 0.265 0.280 0.260 0.265 53,000 0.2648 0.00%
2025-09-23 0 0.265 0.265 0.275 0.265 0.265 7,000 1,855 0.2650 0.265 0.265 0.275 0.265 0.265 7,000 0.2650 -3.64%
2025-09-22 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.79%
2025-09-19 0 0.280 0.265 0.280 0.280 0.280 19,000 5,320 0.2800 0.280 0.265 0.280 0.280 0.280 19,000 0.2800 0.00%
2025-09-18 0 0.280 0.270 0.280 0.270 0.285 155,000 43,540 0.2809 0.280 0.270 0.280 0.270 0.285 155,000 0.2809 5.66%
2025-09-17 0 0.265 0.265 0.280 0.265 0.280 142,000 39,035 0.2749 0.265 0.265 0.280 0.265 0.280 142,000 0.2749 -1.85%
2025-09-16 0 0.270 0.270 0.280 0.270 0.270 51,000 13,770 0.2700 0.270 0.270 0.280 0.270 0.270 51,000 0.2700 -1.82%
2025-09-15 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2025-09-12 0 0.275 0.270 0.280 0.255 0.275 5,000 1,345 0.2690 0.275 0.270 0.280 0.255 0.275 5,000 0.2690 5.77%
2025-09-11 0 0.260 0.260 0.270 0.260 0.260 3,000 780 0.2600 0.260 0.260 0.270 0.260 0.260 3,000 0.2600 0.00%
2025-09-10 0 0.260 0.260 0.265 0.260 0.265 30,000 7,825 0.2608 0.260 0.260 0.265 0.260 0.265 30,000 0.2608 0.00%
2025-09-09 0 0.260 0.260 0.270 0.260 0.270 52,000 14,030 0.2698 0.260 0.260 0.270 0.260 0.270 52,000 0.2698 0.00%
2025-09-08 0 0.260 0.255 0.265 0.260 0.260 2,000 520 0.2600 0.260 0.255 0.265 0.260 0.260 2,000 0.2600 -1.89%
2025-09-05 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - -1.85%
2025-09-04 0 0.270 0.255 0.280 0.250 0.270 353,000 89,945 0.2548 0.270 0.255 0.280 0.250 0.270 353,000 0.2548 1.89%
2025-09-03 0 0.265 0.265 0.280 0.265 0.265 19,000 5,035 0.2650 0.265 0.265 0.280 0.265 0.265 19,000 0.2650 0.00%
2025-09-02 0 0.265 0.265 0.275 0.265 0.270 34,000 9,170 0.2697 0.265 0.265 0.275 0.265 0.270 34,000 0.2697 -1.85%
2025-09-01 0 0.270 0.270 0.280 0.270 0.280 67,000 18,690 0.2790 0.270 0.270 0.280 0.270 0.280 67,000 0.2790 0.00%
2025-08-29 0 0.270 0.270 0.285 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2025-08-28 0 0.270 0.270 0.285 0.270 0.285 26,000 7,050 0.2712 0.270 0.270 0.285 0.270 0.285 26,000 0.2712 0.00%
2025-08-27 0 0.270 0.270 0.285 0.270 0.275 41,000 11,080 0.2702 0.270 0.270 0.285 0.270 0.275 41,000 0.2702 -1.82%
2025-08-26 0 0.275 0.275 0.285 0.275 0.280 187,000 51,875 0.2774 0.275 0.275 0.285 0.275 0.280 187,000 0.2774 1.85%
2025-08-25 0 0.270 0.270 0.275 0.270 0.285 101,000 27,815 0.2754 0.270 0.270 0.275 0.270 0.285 101,000 0.2754 -1.82%
2025-08-22 0 0.275 0.275 0.280 0.265 0.280 119,000 33,160 0.2787 0.275 0.275 0.280 0.265 0.280 119,000 0.2787 1.85%
2025-08-21 0 0.270 0.270 0.275 0.270 0.275 8,000 2,195 0.2744 0.270 0.270 0.275 0.270 0.275 8,000 0.2744 -1.82%
2025-08-20 0 0.275 0.275 0.285 0.275 0.280 85,000 23,765 0.2796 0.275 0.275 0.285 0.275 0.280 85,000 0.2796 -1.79%
2025-08-19 0 0.280 0.275 0.285 0.280 0.285 202,000 56,650 0.2804 0.280 0.275 0.285 0.280 0.285 202,000 0.2804 3.70%
2025-08-18 0 0.270 0.270 0.275 0.270 0.280 53,000 14,470 0.2730 0.270 0.270 0.275 0.270 0.280 53,000 0.2730 0.00%
2025-08-15 0 0.270 0.270 0.285 0.270 0.270 41,000 11,170 0.2724 0.270 0.270 0.285 0.270 0.270 41,000 0.2724 0.00%
2025-08-14 0 0.270 0.270 0.275 0.270 0.275 5,000 1,370 0.2740 0.270 0.270 0.275 0.270 0.275 5,000 0.2740 -1.82%
2025-08-13 0 0.275 0.270 0.280 0.270 0.285 137,000 37,350 0.2726 0.275 0.270 0.280 0.270 0.285 137,000 0.2726 -3.51%
2025-08-12 0 0.285 0.270 0.285 0.270 0.285 231,000 63,435 0.2746 0.285 0.270 0.285 0.270 0.285 231,000 0.2746 7.55%
2025-08-11 0 0.265 0.265 0.275 0.265 0.280 89,000 24,745 0.2780 0.265 0.265 0.275 0.265 0.280 89,000 0.2780 0.00%
2025-08-08 0 0.265 0.265 0.275 0.265 0.280 35,000 9,455 0.2701 0.265 0.265 0.275 0.265 0.280 35,000 0.2701 1.92%
2025-08-07 0 0.260 0.260 0.270 0.260 0.270 101,000 27,170 0.2690 0.260 0.260 0.270 0.260 0.270 101,000 0.2690 -1.89%
2025-08-06 0 0.265 0.265 0.285 0.265 0.270 105,000 28,295 0.2695 0.265 0.265 0.285 0.265 0.270 105,000 0.2695 -3.64%
2025-08-05 0 0.275 0.270 0.275 0.260 0.280 17,891,000 4,849,715 0.2711 0.275 0.270 0.275 0.260 0.280 17,891,000 0.2711 3.77%
2025-08-04 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2025-08-01 0 0.265 0.260 0.290 - - 0 0 - 0.265 0.260 0.290 - - 0 - 0.00%
2025-07-31 0 0.265 0.260 0.270 0.265 0.265 52,000 13,690 0.2633 0.265 0.260 0.270 0.265 0.265 52,000 0.2633 -3.64%
2025-07-30 0 0.275 0.275 0.280 0.275 0.280 39,000 10,890 0.2792 0.275 0.275 0.280 0.275 0.280 39,000 0.2792 -1.79%
2025-07-29 0 0.280 0.280 0.285 0.275 0.290 106,000 30,505 0.2878 0.280 0.280 0.285 0.275 0.290 106,000 0.2878 0.00%
2025-07-28 0 0.280 0.265 0.285 0.260 0.280 117,000 32,290 0.2760 0.280 0.265 0.285 0.260 0.280 117,000 0.2760 5.66%
2025-07-25 0 0.265 0.265 0.270 0.260 0.270 97,000 26,075 0.2688 0.265 0.265 0.270 0.260 0.270 97,000 0.2688 -1.85%
2025-07-24 0 0.270 0.275 0.280 0.270 0.275 7,573,000 2,060,215 0.2720 0.270 0.275 0.280 0.270 0.275 7,573,000 0.2720 1.89%
2025-07-23 0 0.265 0.260 0.275 0.260 0.275 7,978,000 2,110,020 0.2645 0.265 0.260 0.275 0.260 0.275 7,978,000 0.2645 3.92%
2025-07-22 0 0.255 0.255 0.265 0.250 0.260 174,000 44,600 0.2563 0.255 0.255 0.265 0.250 0.260 174,000 0.2563 2.00%
2025-07-21 0 0.250 0.255 0.260 0.249 0.260 6,000 1,539 0.2565 0.250 0.255 0.260 0.249 0.260 6,000 0.2565 -3.85%
2025-07-18 0 0.260 0.250 0.260 0.250 0.260 56,000 14,500 0.2589 0.260 0.250 0.260 0.250 0.260 56,000 0.2589 4.00%
2025-07-17 0 0.250 0.250 0.255 0.250 0.255 51,000 12,874 0.2524 0.250 0.250 0.255 0.250 0.255 51,000 0.2524 0.40%
2025-07-16 0 0.249 0.249 0.255 0.248 0.249 41,000 10,202 0.2488 0.249 0.249 0.255 0.248 0.249 41,000 0.2488 -0.40%
2025-07-15 0 0.250 0.250 0.255 0.250 0.250 16,000 4,000 0.2500 0.250 0.250 0.255 0.250 0.250 16,000 0.2500 0.00%
2025-07-14 0 0.250 0.250 0.260 0.248 0.260 90,000 23,127 0.2570 0.250 0.250 0.260 0.248 0.260 90,000 0.2570 0.81%
2025-07-11 0 0.248 0.248 0.255 0.248 0.255 3,705,000 926,325 0.2500 0.248 0.248 0.255 0.248 0.255 3,705,000 0.2500 -0.40%
2025-07-10 0 0.249 0.249 0.260 0.249 0.250 97,000 24,229 0.2498 0.249 0.249 0.260 0.249 0.250 97,000 0.2498 0.40%
2025-07-09 0 0.248 0.248 0.255 0.248 0.255 74,000 18,723 0.2530 0.248 0.248 0.255 0.248 0.255 74,000 0.2530 0.00%
2025-07-08 0 0.248 0.246 0.255 0.246 0.248 80,000 19,830 0.2479 0.248 0.246 0.255 0.246 0.248 80,000 0.2479 0.00%
2025-07-07 0 0.248 0.248 0.260 0.246 0.260 10,755,000 2,762,268 0.2568 0.248 0.248 0.260 0.246 0.260 10,755,000 0.2568 -2.75%
2025-07-04 0 0.255 0.255 0.270 0.250 0.260 5,765,000 1,498,880 0.2600 0.255 0.255 0.270 0.250 0.260 5,765,000 0.2600 2.00%
2025-07-03 0 0.250 0.250 0.270 0.250 0.270 1,659,000 431,175 0.2599 0.250 0.250 0.270 0.250 0.270 1,659,000 0.2599 0.00%
2025-07-02 0 0.250 0.250 0.265 0.250 0.265 32,000 8,450 0.2641 0.250 0.250 0.265 0.250 0.265 32,000 0.2641 0.00%
2025-06-30 0 0.250 0.246 0.255 0.246 0.250 991,000 247,746 0.2500 0.250 0.246 0.255 0.246 0.250 991,000 0.2500 0.00%
2025-06-27 0 0.250 0.250 0.275 0.250 0.255 2,960,000 747,250 0.2524 0.250 0.250 0.275 0.250 0.255 2,960,000 0.2524 -1.96%
2025-06-26 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2025-06-25 0 0.255 0.247 0.255 0.246 0.255 100,000 25,460 0.2546 0.255 0.247 0.255 0.246 0.255 100,000 0.2546 3.24%
2025-06-24 0 0.247 0.246 0.250 0.247 0.247 2,000 494 0.2470 0.247 0.246 0.250 0.247 0.247 2,000 0.2470 0.41%
2025-06-23 0 0.246 0.246 0.255 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.41%
2025-06-20 0 0.245 0.245 0.246 0.245 0.245 9,000 2,205 0.2450 0.245 0.245 0.246 0.245 0.245 9,000 0.2450 -0.41%
2025-06-19 0 0.246 0.246 0.255 0.246 0.247 160,000 39,422 0.2464 0.246 0.246 0.255 0.246 0.247 160,000 0.2464 -3.53%
2025-06-18 0 0.255 0.245 0.255 0.246 0.255 42,000 10,373 0.2470 0.255 0.245 0.255 0.246 0.255 42,000 0.2470 2.82%
2025-06-17 0 0.248 0.248 0.255 0.248 0.250 31,000 7,746 0.2499 0.248 0.248 0.255 0.248 0.250 31,000 0.2499 -0.80%
2025-06-16 0 0.250 0.248 0.255 0.250 0.255 39,000 9,760 0.2503 0.250 0.248 0.255 0.250 0.255 39,000 0.2503 0.00%
2025-06-13 0 0.250 0.250 0.255 0.250 0.255 3,114,000 778,899 0.2501 0.250 0.250 0.255 0.250 0.255 3,114,000 0.2501 0.00%
2025-06-12 0 0.250 0.248 0.255 0.248 0.255 71,000 17,998 0.2535 0.250 0.248 0.255 0.248 0.255 71,000 0.2535 0.00%
2025-06-11 0 0.250 0.250 0.260 0.250 0.250 11,000 2,750 0.2500 0.250 0.250 0.260 0.250 0.250 11,000 0.2500 -1.96%
2025-06-10 0 0.255 0.250 0.255 0.249 0.260 314,000 78,799 0.2510 0.255 0.250 0.255 0.249 0.260 314,000 0.2510 2.41%
2025-06-09 0 0.249 0.246 0.249 - - 0 0 - 0.249 0.246 0.249 - - 0 - 0.00%
2025-06-06 0 0.249 0.246 0.250 0.246 0.260 157,000 39,893 0.2541 0.249 0.246 0.250 0.246 0.260 157,000 0.2541 0.40%
2025-06-05 0 0.248 0.248 0.255 0.248 0.265 8,597,000 2,171,644 0.2526 0.248 0.248 0.255 0.248 0.265 8,597,000 0.2526 -0.80%
2025-06-04 0 0.250 0.248 0.250 - - 0 0 - 0.250 0.248 0.250 - - 0 - 0.00%
2025-06-03 0 0.250 0.246 0.250 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2025-06-02 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 2.04%
2025-05-30 0 0.245 0.245 0.255 0.245 0.246 10,000 2,459 0.2459 0.245 0.245 0.255 0.245 0.246 10,000 0.2459 -0.81%
2025-05-29 0 0.247 0.246 0.265 0.245 0.247 11,000 2,715 0.2468 0.247 0.246 0.265 0.245 0.247 11,000 0.2468 0.00%
2025-05-28 0 0.247 0.247 0.265 0.247 0.247 3,000 741 0.2470 0.247 0.247 0.265 0.247 0.247 3,000 0.2470 0.00%
2025-05-27 0 0.247 0.247 0.265 - - 0 0 - 0.247 0.247 0.265 - - 0 - 0.00%
2025-05-26 0 0.247 0.247 0.265 0.246 0.249 692,000 172,183 0.2488 0.247 0.247 0.265 0.246 0.249 692,000 0.2488 0.41%
2025-05-23 0 0.246 0.246 0.260 0.245 0.245 6,000 1,470 0.2450 0.246 0.246 0.260 0.245 0.245 6,000 0.2450 -0.40%
2025-05-22 0 0.247 0.247 0.260 0.246 0.260 3,000 752 0.2507 0.247 0.247 0.260 0.246 0.260 3,000 0.2507 -5.00%
2025-05-21 0 0.260 0.249 0.260 0.245 0.260 142,000 36,892 0.2598 0.260 0.249 0.260 0.245 0.260 142,000 0.2598 5.26%
2025-05-20 0 0.247 0.245 0.265 - - 0 0 - 0.247 0.245 0.265 - - 0 - 0.00%
2025-05-19 0 0.247 0.245 0.275 - - 0 0 - 0.247 0.245 0.275 - - 0 - 0.00%
2025-05-16 0 0.247 0.247 0.265 - - 0 0 - 0.247 0.247 0.265 - - 0 - 0.00%
2025-05-15 0 0.247 0.247 0.275 0.247 0.247 6,000 1,482 0.2470 0.247 0.247 0.275 0.247 0.247 6,000 0.2470 -0.40%
2025-05-14 0 0.248 0.248 0.275 0.246 0.247 44,000 10,863 0.2469 0.248 0.248 0.275 0.246 0.247 44,000 0.2469 0.40%
2025-05-13 0 0.247 0.247 0.275 - - 0 0 - 0.247 0.247 0.275 - - 0 - 0.00%
2025-05-12 0 0.247 0.246 0.270 0.245 0.260 112,000 27,854 0.2487 0.247 0.246 0.270 0.245 0.260 112,000 0.2487 -1.20%
2025-05-09 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-05-08 0 0.250 0.250 0.275 0.250 0.255 116,000 29,200 0.2517 0.250 0.250 0.275 0.250 0.255 116,000 0.2517 -1.96%
2025-05-07 0 0.255 0.250 0.280 0.242 0.260 446,000 112,215 0.2516 0.255 0.250 0.280 0.242 0.260 446,000 0.2516 -1.92%
2025-05-06 0 0.260 0.260 0.285 0.260 0.270 12,000 3,220 0.2683 0.260 0.260 0.285 0.260 0.270 12,000 0.2683 -3.70%
2025-05-02 0 0.270 0.270 0.275 0.270 0.280 31,000 8,595 0.2773 0.270 0.270 0.275 0.270 0.280 31,000 0.2773 -1.82%
2025-04-30 0 0.275 0.275 0.280 0.255 0.280 7,504,000 1,973,715 0.2630 0.275 0.275 0.280 0.255 0.280 7,504,000 0.2630 10.00%
2025-04-29 0 0.250 0.250 0.260 0.250 0.260 21,000 5,450 0.2595 0.250 0.250 0.260 0.250 0.260 21,000 0.2595 -1.96%
2025-04-28 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 2.00%
2025-04-25 0 0.250 0.250 0.280 0.250 0.250 5,000 1,250 0.2500 0.250 0.250 0.280 0.250 0.250 5,000 0.2500 0.00%
2025-04-24 0 0.250 0.250 0.260 0.250 0.270 74,000 19,220 0.2597 0.250 0.250 0.260 0.250 0.270 74,000 0.2597 -3.85%
2025-04-23 0 0.260 0.260 0.270 0.260 0.260 12,000 3,200 0.2667 0.260 0.260 0.270 0.260 0.260 12,000 0.2667 -3.70%
2025-04-22 0 0.270 0.260 0.270 0.255 0.270 44,000 11,335 0.2576 0.270 0.260 0.270 0.255 0.270 44,000 0.2576 5.88%
2025-04-17 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2025-04-16 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2025-04-15 0 0.255 0.255 0.275 0.255 0.275 13,000 3,555 0.2735 0.255 0.255 0.275 0.255 0.275 13,000 0.2735 -1.92%
2025-04-14 0 0.260 0.250 0.270 0.250 0.260 10,000 2,570 0.2570 0.260 0.250 0.270 0.250 0.260 10,000 0.2570 4.00%
2025-04-11 0 0.250 0.250 0.275 0.245 0.275 84,000 20,880 0.2486 0.250 0.250 0.275 0.245 0.275 84,000 0.2486 2.04%
2025-04-10 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2025-04-09 0 0.245 0.245 0.270 0.245 0.246 174,000 42,660 0.2452 0.245 0.245 0.270 0.245 0.246 174,000 0.2452 -3.92%
2025-04-08 0 0.255 0.246 0.255 0.255 0.255 4,000 1,020 0.2550 0.255 0.246 0.255 0.255 0.255 4,000 0.2550 0.00%
2025-04-07 0 0.255 0.255 0.280 0.245 0.265 17,000 4,255 0.2503 0.255 0.255 0.280 0.245 0.265 17,000 0.2503 -3.77%
2025-04-03 0 0.265 0.265 0.290 0.265 0.265 3,000 795 0.2650 0.265 0.265 0.290 0.265 0.265 3,000 0.2650 -1.85%
2025-04-02 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2025-04-01 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2025-03-31 0 0.270 0.270 0.290 0.265 0.270 3,601,000 972,265 0.2700 0.270 0.270 0.290 0.265 0.270 3,601,000 0.2700 1.89%
2025-03-28 0 0.265 0.260 0.265 0.265 0.265 99,000 26,235 0.2650 0.265 0.260 0.265 0.265 0.265 99,000 0.2650 0.00%
2025-03-27 0 0.265 0.260 0.265 0.265 0.265 105,000 27,825 0.2650 0.265 0.260 0.265 0.265 0.265 105,000 0.2650 0.00%
2025-03-26 0 0.265 0.265 0.300 0.265 0.265 2,000 530 0.2650 0.265 0.265 0.300 0.265 0.265 2,000 0.2650 0.00%
2025-03-25 0 0.265 0.265 0.270 0.265 0.270 5,000 1,345 0.2690 0.265 0.265 0.270 0.265 0.270 5,000 0.2690 -1.85%
2025-03-24 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 1.89%
2025-03-21 0 0.265 0.265 0.290 0.265 0.265 2,000 530 0.2650 0.265 0.265 0.290 0.265 0.265 2,000 0.2650 0.00%
2025-03-20 0 0.265 0.265 0.275 0.260 0.280 655,000 183,380 0.2800 0.265 0.265 0.275 0.260 0.280 655,000 0.2800 -1.85%
2025-03-19 0 0.270 0.270 0.290 0.260 0.270 223,000 59,210 0.2655 0.270 0.270 0.290 0.260 0.270 223,000 0.2655 0.00%
2025-03-18 0 0.270 0.260 0.270 0.270 0.270 28,000 7,600 0.2714 0.270 0.260 0.270 0.270 0.270 28,000 0.2714 -1.82%
2025-03-17 0 0.275 0.255 0.275 0.249 0.280 38,000 10,277 0.2704 0.275 0.255 0.275 0.249 0.280 38,000 0.2704 7.84%
2025-03-14 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2025-03-13 0 0.250 0.250 0.280 0.250 0.255 78,000 19,785 0.2537 0.250 0.250 0.280 0.250 0.255 78,000 0.2537 -1.96%
2025-03-12 0 0.255 0.249 0.260 0.255 0.260 67,000 17,090 0.2551 0.255 0.249 0.260 0.255 0.260 67,000 0.2551 0.00%
2025-03-11 0 0.255 0.249 0.275 - - 0 0 - 0.255 0.249 0.275 - - 0 - 0.00%
2025-03-10 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2025-03-07 0 0.255 0.250 0.280 0.249 0.255 8,000 2,028 0.2535 0.255 0.250 0.280 0.249 0.255 8,000 0.2535 2.00%
2025-03-06 0 0.250 0.250 0.265 0.246 0.250 12,000 3,001 0.2501 0.250 0.250 0.265 0.246 0.250 12,000 0.2501 1.63%
2025-03-05 0 0.246 0.246 0.280 - - 0 0 - 0.246 0.246 0.280 - - 0 - 1.23%
2025-03-04 0 0.243 0.243 0.275 0.242 0.242 2,000 484 0.2420 0.243 0.243 0.275 0.242 0.242 2,000 0.2420 -6.54%
2025-03-03 0 0.260 0.250 0.260 0.250 0.260 141,000 36,640 0.2599 0.260 0.250 0.260 0.250 0.260 141,000 0.2599 0.00%
2025-02-28 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - -1.89%
2025-02-27 0 0.265 0.245 0.270 0.245 0.270 126,000 33,255 0.2639 0.265 0.245 0.270 0.245 0.270 126,000 0.2639 8.16%
2025-02-26 0 0.245 0.245 0.280 0.245 0.245 2,000 490 0.2450 0.245 0.245 0.280 0.245 0.245 2,000 0.2450 0.00%
2025-02-25 0 0.245 0.245 0.265 0.245 0.245 8,000 1,960 0.2450 0.245 0.245 0.265 0.245 0.245 8,000 0.2450 0.00%
2025-02-24 0 0.245 0.245 0.265 0.243 0.245 24,000 5,840 0.2433 0.245 0.245 0.265 0.243 0.245 24,000 0.2433 0.82%
2025-02-21 0 0.243 0.240 0.245 0.243 0.255 95,000 23,647 0.2489 0.243 0.240 0.245 0.243 0.255 95,000 0.2489 -4.71%
2025-02-20 0 0.255 0.255 0.280 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.280 0.255 0.255 2,000 0.2550 0.00%
2025-02-19 0 0.255 0.255 0.270 0.250 0.275 261,000 67,815 0.2598 0.255 0.255 0.270 0.250 0.275 261,000 0.2598 -5.56%
2025-02-18 0 0.270 0.270 0.280 0.270 0.280 44,000 12,180 0.2768 0.270 0.270 0.280 0.270 0.280 44,000 0.2768 0.00%
2025-02-17 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2025-02-14 0 0.270 0.270 0.280 0.265 0.270 13,000 3,470 0.2669 0.270 0.270 0.280 0.265 0.270 13,000 0.2669 1.89%
2025-02-13 0 0.265 0.265 0.280 0.265 0.275 1,527,000 419,655 0.2748 0.265 0.265 0.280 0.265 0.275 1,527,000 0.2748 0.00%
2025-02-12 0 0.265 0.265 0.280 0.265 0.265 2,000 530 0.2650 0.265 0.265 0.280 0.265 0.265 2,000 0.2650 -1.85%
2025-02-11 0 0.270 0.265 0.275 0.270 0.275 61,000 16,705 0.2739 0.270 0.265 0.275 0.270 0.275 61,000 0.2739 0.00%
2025-02-10 0 0.270 0.270 0.275 0.270 0.270 7,000 1,890 0.2700 0.270 0.270 0.275 0.270 0.270 7,000 0.2700 0.00%
2025-02-07 0 0.270 0.270 0.285 0.270 0.270 33,000 8,910 0.2700 0.270 0.270 0.285 0.270 0.270 33,000 0.2700 1.89%
2025-02-06 0 0.265 0.265 0.310 0.265 0.265 39,000 10,390 0.2664 0.265 0.265 0.310 0.265 0.265 39,000 0.2664 -1.85%
2025-02-05 0 0.270 0.270 0.285 0.270 0.270 45,000 12,250 0.2722 0.270 0.270 0.285 0.270 0.270 45,000 0.2722 0.00%
2025-02-04 0 0.270 0.270 0.310 0.270 0.270 9,000 2,430 0.2700 0.270 0.270 0.310 0.270 0.270 9,000 0.2700 0.00%
2025-02-03 0 0.270 0.270 0.310 0.270 0.270 7,000 1,890 0.2700 0.270 0.270 0.310 0.270 0.270 7,000 0.2700 -3.57%
2025-01-28 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 3.70%
2025-01-27 0 0.270 0.270 0.310 0.270 0.280 32,000 8,940 0.2794 0.270 0.270 0.310 0.270 0.280 32,000 0.2794 0.00%
2025-01-24 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2025-01-23 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2025-01-22 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-01-21 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-20 0 0.270 0.270 0.280 0.270 0.270 97,000 26,190 0.2700 0.270 0.270 0.280 0.270 0.270 97,000 0.2700 0.00%
2025-01-17 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-01-16 0 0.270 0.270 0.280 0.270 0.270 1,000 270 0.2700 0.270 0.270 0.280 0.270 0.270 1,000 0.2700 0.00%
2025-01-15 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2025-01-14 0 0.270 0.270 0.285 0.270 0.270 3,000 810 0.2700 0.270 0.270 0.285 0.270 0.270 3,000 0.2700 0.00%
2025-01-13 0 0.270 0.270 0.290 0.270 0.290 42,000 11,700 0.2786 0.270 0.270 0.290 0.270 0.290 42,000 0.2786 -6.90%
2025-01-10 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-01-09 0 0.290 0.290 0.310 0.290 0.290 2,000 580 0.2900 0.290 0.290 0.310 0.290 0.290 2,000 0.2900 0.00%
2025-01-08 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-01-07 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-01-06 0 0.290 0.290 0.310 0.290 0.290 12,000 3,480 0.2900 0.290 0.290 0.310 0.290 0.290 12,000 0.2900 0.00%
2025-01-03 0 0.290 0.290 0.300 0.280 0.290 101,000 29,280 0.2899 0.290 0.290 0.300 0.280 0.290 101,000 0.2899 3.57%
2025-01-02 0 0.280 0.280 0.290 0.280 0.280 7,000 1,960 0.2800 0.280 0.280 0.290 0.280 0.280 7,000 0.2800 0.00%
2024-12-31 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2024-12-30 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2024-12-27 0 0.280 0.280 0.290 0.280 0.280 3,000 840 0.2800 0.280 0.280 0.290 0.280 0.280 3,000 0.2800 0.00%
2024-12-24 0 0.280 0.280 0.290 0.280 0.280 13,000 3,640 0.2800 0.280 0.280 0.290 0.280 0.280 13,000 0.2800 0.00%
2024-12-23 0 0.280 0.280 0.290 0.280 0.280 116,000 32,480 0.2800 0.280 0.280 0.290 0.280 0.280 116,000 0.2800 0.00%
2024-12-20 0 0.280 0.275 0.285 0.270 0.280 44,000 12,010 0.2730 0.280 0.275 0.285 0.270 0.280 44,000 0.2730 3.70%
2024-12-19 0 0.270 0.270 0.285 0.270 0.270 16,000 4,310 0.2694 0.270 0.270 0.285 0.270 0.270 16,000 0.2694 1.89%
2024-12-18 0 0.265 0.265 0.280 0.265 0.285 8,000 2,260 0.2825 0.265 0.265 0.280 0.265 0.285 8,000 0.2825 0.00%
2024-12-17 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2024-12-16 0 0.265 0.265 0.285 0.260 0.265 2,000 525 0.2625 0.265 0.265 0.285 0.260 0.265 2,000 0.2625 1.92%
2024-12-13 0 0.260 0.260 0.270 0.260 0.260 25,000 6,500 0.2600 0.260 0.260 0.270 0.260 0.260 25,000 0.2600 0.00%
2024-12-12 0 0.260 0.260 0.275 0.255 0.260 25,000 6,495 0.2598 0.260 0.260 0.275 0.255 0.260 25,000 0.2598 1.96%
2024-12-11 0 0.255 0.255 0.285 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.285 0.255 0.255 2,000 0.2550 0.00%
2024-12-10 0 0.255 0.255 0.265 0.255 0.260 41,000 10,555 0.2574 0.255 0.255 0.265 0.255 0.260 41,000 0.2574 2.00%
2024-12-09 0 0.250 0.250 0.285 0.250 0.255 58,000 14,505 0.2501 0.250 0.250 0.285 0.250 0.255 58,000 0.2501 0.00%
2024-12-06 0 0.250 0.250 0.285 0.250 0.255 43,000 10,925 0.2541 0.250 0.250 0.285 0.250 0.255 43,000 0.2541 -1.96%
2024-12-05 0 0.255 0.255 0.280 0.250 0.260 187,000 47,620 0.2547 0.255 0.255 0.280 0.250 0.260 187,000 0.2547 -1.92%
2024-12-04 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2024-12-03 0 0.260 0.265 0.270 0.260 0.260 3,000 800 0.2667 0.260 0.265 0.270 0.260 0.260 3,000 0.2667 -8.77%
2024-12-02 0 0.285 0.265 0.290 0.260 0.285 72,000 19,495 0.2708 0.285 0.265 0.290 0.260 0.285 72,000 0.2708 -1.72%
2024-11-29 0 0.290 0.265 0.290 0.285 0.290 150,000 43,735 0.2916 0.290 0.265 0.290 0.285 0.290 150,000 0.2916 13.73%
2024-11-28 0 0.255 0.255 0.290 0.250 0.255 6,000 1,515 0.2525 0.255 0.255 0.290 0.250 0.255 6,000 0.2525 -1.92%
2024-11-27 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2024-11-26 0 0.260 0.260 0.280 0.255 0.260 4,000 1,035 0.2588 0.260 0.260 0.280 0.255 0.260 4,000 0.2588 1.96%
2024-11-25 0 0.255 0.255 0.290 0.250 0.255 22,000 5,510 0.2505 0.255 0.255 0.290 0.250 0.255 22,000 0.2505 -1.92%
2024-11-22 0 0.260 0.260 0.290 0.260 0.260 25,000 6,560 0.2624 0.260 0.260 0.290 0.260 0.260 25,000 0.2624 -1.89%
2024-11-21 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2024-11-20 0 0.265 0.260 0.270 0.260 0.265 62,000 16,250 0.2621 0.265 0.260 0.270 0.260 0.265 62,000 0.2621 0.00%
2024-11-19 0 0.265 0.265 0.285 0.260 0.265 201,000 53,260 0.2650 0.265 0.265 0.285 0.260 0.265 201,000 0.2650 0.00%
2024-11-18 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2024-11-15 0 0.265 0.265 0.285 0.260 0.270 51,000 13,680 0.2682 0.265 0.265 0.285 0.260 0.270 51,000 0.2682 -1.85%
2024-11-14 0 0.270 0.270 0.290 0.260 0.275 115,000 30,665 0.2667 0.270 0.270 0.290 0.260 0.275 115,000 0.2667 -5.26%
2024-11-13 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2024-11-12 0 0.285 0.270 0.290 0.260 0.315 256,000 73,840 0.2884 0.285 0.270 0.290 0.260 0.315 256,000 0.2884 7.55%
2024-11-11 0 0.265 0.265 0.295 0.265 0.265 13,000 3,445 0.2650 0.265 0.265 0.295 0.265 0.265 13,000 0.2650 -11.67%
2024-11-08 0 0.300 0.270 0.300 0.265 0.300 56,000 15,790 0.2820 0.300 0.270 0.300 0.265 0.300 56,000 0.2820 11.11%
2024-11-07 0 0.270 0.270 0.295 0.270 0.270 3,000 810 0.2700 0.270 0.270 0.295 0.270 0.270 3,000 0.2700 0.00%
2024-11-06 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 0.00%
2024-11-05 0 0.270 0.270 0.310 0.270 0.270 3,000 810 0.2700 0.270 0.270 0.310 0.270 0.270 3,000 0.2700 0.00%
2024-11-04 0 0.270 0.270 0.310 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.310 0.270 0.270 2,000 0.2700 -3.57%
2024-11-01 0 0.280 0.275 0.300 0.275 0.300 231,000 64,385 0.2787 0.280 0.275 0.300 0.275 0.300 231,000 0.2787 -12.50%
2024-10-31 0 0.320 0.280 0.320 0.280 0.320 13,000 3,760 0.2892 0.320 0.280 0.320 0.280 0.320 13,000 0.2892 6.67%
2024-10-30 0 0.300 0.290 0.300 0.250 0.365 6,343,000 1,920,530 0.3028 0.300 0.290 0.300 0.250 0.365 6,343,000 0.3028 17.65%
2024-10-29 0 0.255 0.255 0.290 - - 0 0 - 0.255 0.255 0.290 - - 0 - 0.00%
2024-10-28 0 0.255 0.255 0.290 0.255 0.260 15,000 3,895 0.2597 0.255 0.255 0.290 0.255 0.260 15,000 0.2597 -1.92%
2024-10-25 0 0.260 0.260 0.290 0.260 0.260 5,000 1,300 0.2600 0.260 0.260 0.290 0.260 0.260 5,000 0.2600 0.00%
2024-10-24 0 0.260 0.260 0.290 - - 1,000 290 0.2900 0.260 0.260 0.290 - - 1,000 0.2900 0.00%
2024-10-23 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2024-10-22 0 0.260 0.255 0.270 0.260 0.270 102,000 27,520 0.2698 0.260 0.255 0.270 0.260 0.270 102,000 0.2698 0.00%
2024-10-21 0 0.260 0.260 0.290 0.260 0.260 32,000 8,465 0.2645 0.260 0.260 0.290 0.260 0.260 32,000 0.2645 -3.70%
2024-10-18 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2024-10-17 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2024-10-16 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2024-10-15 0 0.270 0.260 0.270 0.260 0.270 26,000 6,780 0.2608 0.270 0.260 0.270 0.260 0.270 26,000 0.2608 0.00%
2024-10-14 0 0.270 0.260 0.275 0.260 0.280 46,000 12,525 0.2723 0.270 0.260 0.275 0.260 0.280 46,000 0.2723 -3.57%
2024-10-10 0 0.280 0.275 0.290 0.275 0.280 318,000 89,035 0.2800 0.280 0.275 0.290 0.275 0.280 318,000 0.2800 -5.08%
2024-10-09 0 0.295 0.280 0.295 0.280 0.295 16,000 4,690 0.2931 0.295 0.280 0.295 0.280 0.295 16,000 0.2931 0.00%
2024-10-08 0 0.295 0.295 0.310 0.295 0.300 557,000 164,480 0.2953 0.295 0.295 0.310 0.295 0.300 557,000 0.2953 -1.67%
2024-10-07 0 0.300 0.300 0.325 0.300 0.380 1,897,000 608,880 0.3210 0.300 0.300 0.325 0.300 0.380 1,897,000 0.3210 -10.45%
2024-10-04 0 0.335 0.335 0.350 0.300 0.340 226,000 71,290 0.3154 0.335 0.335 0.350 0.300 0.340 226,000 0.3154 -1.47%
2024-10-03 0 0.340 0.320 0.340 0.320 0.350 353,000 118,150 0.3347 0.340 0.320 0.340 0.320 0.350 353,000 0.3347 6.25%
2024-10-02 0 0.320 0.310 0.320 0.300 0.325 667,000 212,510 0.3186 0.320 0.310 0.320 0.300 0.325 667,000 0.3186 0.00%
2024-09-30 0 0.320 0.300 0.320 0.285 0.340 76,000 23,775 0.3128 0.320 0.300 0.320 0.285 0.340 76,000 0.3128 12.28%
2024-09-27 0 0.285 0.285 0.290 0.265 0.295 205,000 55,295 0.2697 0.285 0.285 0.290 0.265 0.295 205,000 0.2697 -1.72%
2024-09-26 0 0.290 0.275 0.290 0.250 0.300 2,965,000 847,550 0.2859 0.290 0.275 0.290 0.250 0.300 2,965,000 0.2859 11.54%
2024-09-25 0 0.260 0.245 0.270 0.260 0.260 10,000 2,600 0.2600 0.260 0.245 0.270 0.260 0.260 10,000 0.2600 0.00%
2024-09-24 0 0.260 0.255 0.295 0.238 0.260 80,000 20,037 0.2505 0.260 0.255 0.295 0.238 0.260 80,000 0.2505 4.00%
2024-09-23 0 0.250 0.255 0.260 0.250 0.250 101,000 25,306 0.2506 0.250 0.255 0.260 0.250 0.250 101,000 0.2506 -5.66%
2024-09-20 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2024-09-19 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2024-09-17 0 0.265 0.270 0.285 0.260 0.265 2,000 525 0.2625 0.265 0.270 0.285 0.260 0.265 2,000 0.2625 0.00%
2024-09-16 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 1.92%
2024-09-13 0 0.260 0.270 0.280 0.260 0.280 93,000 25,960 0.2791 0.260 0.270 0.280 0.260 0.280 93,000 0.2791 1.96%
2024-09-12 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2024-09-11 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-09-10 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-09-09 0 0.250 0.250 0.260 0.248 0.248 2,000 496 0.2480 0.250 0.250 0.260 0.248 0.248 2,000 0.2480 0.81%
2024-09-05 0 0.248 0.248 0.260 0.248 0.250 33,000 8,222 0.2492 0.248 0.248 0.260 0.248 0.250 33,000 0.2492 -2.75%
2024-09-04 0 0.255 0.248 0.255 0.248 0.260 30,000 7,641 0.2547 0.255 0.248 0.255 0.248 0.260 30,000 0.2547 -1.92%
2024-09-03 0 0.260 0.260 0.270 0.250 0.250 2,000 520 0.2600 0.260 0.260 0.270 0.250 0.250 2,000 0.2600 -3.70%
2024-09-02 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2024-08-30 0 0.270 0.260 0.275 0.250 0.270 23,000 5,875 0.2554 0.270 0.260 0.275 0.250 0.270 23,000 0.2554 3.85%
2024-08-29 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 4.00%
2024-08-28 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2024-08-27 0 0.250 0.260 0.265 0.246 0.280 35,000 8,861 0.2532 0.250 0.260 0.265 0.246 0.280 35,000 0.2532 -7.41%
2024-08-26 0 0.270 0.246 0.270 0.265 0.275 16,000 4,365 0.2728 0.270 0.246 0.270 0.265 0.275 16,000 0.2728 3.85%
2024-08-23 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - -1.89%
2024-08-22 0 0.265 0.260 0.280 0.250 0.270 12,000 3,140 0.2617 0.265 0.260 0.280 0.250 0.270 12,000 0.2617 1.92%
2024-08-21 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2024-08-20 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 4.00%
2024-08-19 0 0.250 0.250 0.285 0.250 0.275 2,000 525 0.2625 0.250 0.250 0.285 0.250 0.275 2,000 0.2625 0.00%
2024-08-16 0 0.250 0.247 0.280 0.246 0.255 19,000 4,781 0.2516 0.250 0.247 0.280 0.246 0.255 19,000 0.2516 -1.96%
2024-08-15 0 0.255 0.255 0.270 0.255 0.275 41,000 10,955 0.2672 0.255 0.255 0.270 0.255 0.275 41,000 0.2672 0.00%
2024-08-14 0 0.255 0.255 0.270 0.255 0.255 11,000 2,805 0.2550 0.255 0.255 0.270 0.255 0.255 11,000 0.2550 -3.77%
2024-08-13 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2024-08-12 0 0.265 0.260 0.265 0.260 0.265 11,000 2,870 0.2609 0.265 0.260 0.265 0.260 0.265 11,000 0.2609 3.92%
2024-08-09 0 0.255 0.250 0.255 0.246 0.255 17,000 4,240 0.2494 0.255 0.250 0.255 0.246 0.255 17,000 0.2494 0.00%
2024-08-08 0 0.255 0.255 0.260 0.255 0.255 3,000 765 0.2550 0.255 0.255 0.260 0.255 0.255 3,000 0.2550 -1.92%
2024-08-07 0 0.260 0.260 0.270 0.255 0.270 71,000 19,155 0.2698 0.260 0.260 0.270 0.255 0.270 71,000 0.2698 -7.14%
2024-08-06 0 0.280 0.255 0.280 0.250 0.280 53,000 13,910 0.2625 0.280 0.255 0.280 0.250 0.280 53,000 0.2625 7.69%
2024-08-05 0 0.260 0.260 0.275 0.260 0.265 11,000 2,910 0.2645 0.260 0.260 0.275 0.260 0.265 11,000 0.2645 -5.45%
2024-08-02 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -1.79%
2024-08-01 0 0.280 0.270 0.300 0.249 0.280 3,278,000 823,041 0.2511 0.280 0.270 0.300 0.249 0.280 3,278,000 0.2511 -6.67%
2024-07-31 0 0.300 0.280 0.300 0.300 0.310 5,000 1,510 0.3020 0.300 0.280 0.300 0.300 0.310 5,000 0.3020 0.00%
2024-07-30 0 0.300 0.275 0.300 0.275 0.300 31,000 8,975 0.2895 0.300 0.275 0.300 0.275 0.300 31,000 0.2895 0.00%
2024-07-29 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2024-07-26 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2024-07-25 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2024-07-24 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2024-07-23 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2024-07-22 0 0.300 0.260 0.310 - - 27,000 8,015 0.2969 0.300 0.260 0.310 - - 27,000 0.2969 0.00%
2024-07-19 0 0.300 0.300 0.305 0.300 0.300 3,000 920 0.3067 0.300 0.300 0.305 0.300 0.300 3,000 0.3067 0.00%
2024-07-18 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2024-07-17 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2024-07-16 0 0.300 0.300 0.310 - - 10,000 3,000 0.3000 0.300 0.300 0.310 - - 10,000 0.3000 0.00%
2024-07-15 0 0.300 0.300 0.310 0.300 0.300 4,000 1,200 0.3000 0.300 0.300 0.310 0.300 0.300 4,000 0.3000 0.00%
2024-07-12 0 0.300 0.300 0.305 0.300 0.305 22,000 6,630 0.3014 0.300 0.300 0.305 0.300 0.305 22,000 0.3014 -1.64%
2024-07-11 0 0.305 0.305 0.315 0.305 0.305 2,000 610 0.3050 0.305 0.305 0.315 0.305 0.305 2,000 0.3050 0.00%
2024-07-10 0 0.305 0.305 0.315 0.300 0.305 51,000 15,550 0.3049 0.305 0.305 0.315 0.300 0.305 51,000 0.3049 0.00%
2024-07-09 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2024-07-08 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2024-07-05 0 0.305 0.305 0.315 0.305 0.305 1,000 305 0.3050 0.305 0.305 0.315 0.305 0.305 1,000 0.3050 -3.17%
2024-07-04 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2024-07-03 0 0.315 0.305 0.315 - - 6,000 1,850 0.3083 0.315 0.305 0.315 - - 6,000 0.3083 0.00%
2024-07-02 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - -1.56%
2024-06-28 0 0.320 0.310 0.320 0.320 0.325 5,000 1,615 0.3230 0.320 0.310 0.320 0.320 0.325 5,000 0.3230 3.23%
2024-06-27 0 0.310 0.310 0.315 0.310 0.310 26,000 8,140 0.3131 0.310 0.310 0.315 0.310 0.310 26,000 0.3131 0.00%
2024-06-26 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2024-06-25 0 0.310 0.310 0.320 0.310 0.310 3,000 930 0.3100 0.310 0.310 0.320 0.310 0.310 3,000 0.3100 0.00%
2024-06-24 0 0.310 0.310 0.320 - - 3,000 960 0.3200 0.310 0.310 0.320 - - 3,000 0.3200 1.64%
2024-06-21 0 0.305 0.305 0.310 0.305 0.310 64,000 19,795 0.3093 0.305 0.305 0.310 0.305 0.310 64,000 0.3093 -1.61%
2024-06-20 0 0.310 0.310 0.320 0.310 0.325 25,000 7,855 0.3142 0.310 0.310 0.320 0.310 0.325 25,000 0.3142 -3.12%
2024-06-19 0 0.320 0.315 0.325 0.315 0.320 72,000 22,730 0.3157 0.320 0.315 0.325 0.315 0.320 72,000 0.3157 3.23%
2024-06-18 0 0.310 0.310 0.320 0.310 0.320 20,000 6,355 0.3178 0.310 0.310 0.320 0.310 0.320 20,000 0.3178 -1.59%
2024-06-17 0 0.315 0.310 0.325 0.315 0.320 83,000 26,465 0.3189 0.315 0.310 0.325 0.315 0.320 83,000 0.3189 1.61%
2024-06-14 0 0.310 0.310 0.320 0.310 0.320 104,000 32,420 0.3117 0.310 0.310 0.320 0.310 0.320 104,000 0.3117 -3.12%
2024-06-13 0 0.320 0.315 0.325 0.315 0.320 1,813,000 580,140 0.3200 0.320 0.315 0.325 0.315 0.320 1,813,000 0.3200 0.00%
2024-06-12 0 0.320 0.315 0.325 0.315 0.320 1,809,000 578,835 0.3200 0.320 0.315 0.325 0.315 0.320 1,809,000 0.3200 1.59%
2024-06-11 0 0.315 0.315 0.325 0.315 0.335 2,028,000 669,255 0.3300 0.315 0.315 0.325 0.315 0.335 2,028,000 0.3300 -4.55%
2024-06-07 0 0.330 0.325 0.335 0.325 0.330 2,003,000 660,975 0.3300 0.330 0.325 0.335 0.325 0.330 2,003,000 0.3300 1.54%
2024-06-06 0 0.325 0.325 0.335 0.325 0.335 322,000 106,415 0.3305 0.325 0.325 0.335 0.325 0.335 322,000 0.3305 -2.99%
2024-06-05 0 0.335 0.325 0.335 0.325 0.335 576,000 192,940 0.3350 0.335 0.325 0.335 0.325 0.335 576,000 0.3350 3.08%
2024-06-04 0 0.325 0.325 0.340 0.325 0.330 1,125,000 368,200 0.3273 0.325 0.325 0.340 0.325 0.330 1,125,000 0.3273 0.00%
2024-06-03 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2024-05-31 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2024-05-30 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2024-05-29 0 0.325 0.325 0.330 0.315 0.330 11,000 3,605 0.3277 0.325 0.325 0.330 0.315 0.330 11,000 0.3277 0.00%
2024-05-28 0 0.325 0.315 0.325 0.315 0.325 2,350,000 751,850 0.3199 0.325 0.315 0.325 0.315 0.325 2,350,000 0.3199 -1.52%
2024-05-27 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2024-05-24 0 0.330 0.320 0.330 0.310 0.330 150,000 48,335 0.3222 0.330 0.320 0.330 0.310 0.330 150,000 0.3222 4.76%
2024-05-23 0 0.315 0.315 0.325 0.315 0.335 37,000 12,300 0.3324 0.315 0.315 0.325 0.315 0.335 37,000 0.3324 -5.97%
2024-05-22 0 0.335 0.320 0.335 0.335 0.340 1,550,000 522,000 0.3368 0.335 0.320 0.335 0.335 0.340 1,550,000 0.3368 0.00%
2024-05-21 0 0.335 0.320 0.335 0.330 0.335 5,267,000 1,738,135 0.3300 0.335 0.320 0.335 0.330 0.335 5,267,000 0.3300 -1.47%
2024-05-20 0 0.340 0.315 0.345 0.315 0.340 663,000 221,735 0.3344 0.340 0.315 0.345 0.315 0.340 663,000 0.3344 3.03%
2024-05-17 0 0.330 0.320 0.330 0.340 0.340 440,000 149,600 0.3400 0.330 0.320 0.330 0.340 0.340 440,000 0.3400 0.00%
2024-05-16 0 0.330 0.320 0.330 0.330 0.345 24,000 7,935 0.3306 0.330 0.320 0.330 0.330 0.345 24,000 0.3306 0.00%
2024-05-14 0 0.330 0.320 0.340 0.315 0.330 12,000 3,935 0.3279 0.330 0.320 0.340 0.315 0.330 12,000 0.3279 -2.94%
2024-05-13 0 0.340 0.320 0.345 0.330 0.345 14,000 4,610 0.3293 0.340 0.320 0.345 0.330 0.345 14,000 0.3293 4.62%
2024-05-10 0 0.325 0.310 0.330 0.310 0.330 134,000 43,080 0.3215 0.325 0.310 0.330 0.310 0.330 134,000 0.3215 4.84%
2024-05-09 0 0.310 0.310 0.325 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.325 0.310 0.310 4,000 0.3100 0.00%
2024-05-08 0 0.310 0.310 0.320 0.310 0.325 372,000 117,385 0.3156 0.310 0.310 0.320 0.310 0.325 372,000 0.3156 -3.12%
2024-05-07 0 0.320 0.320 0.325 0.320 0.320 18,000 5,760 0.3200 0.320 0.320 0.325 0.320 0.320 18,000 0.3200 -3.03%
2024-05-06 0 0.330 0.320 0.340 0.320 0.330 114,000 36,990 0.3245 0.330 0.320 0.340 0.320 0.330 114,000 0.3245 3.13%
2024-05-03 0 0.320 0.320 0.325 0.320 0.340 103,000 33,500 0.3252 0.320 0.320 0.325 0.320 0.340 103,000 0.3252 -1.54%
2024-05-02 0 0.325 0.325 0.340 0.325 0.365 6,188,000 2,181,735 0.3526 0.325 0.325 0.340 0.325 0.365 6,188,000 0.3526 -14.47%
2024-04-30 0 0.380 0.325 0.380 0.325 0.380 121,000 42,115 0.3481 0.380 0.325 0.380 0.325 0.380 121,000 0.3481 13.43%
2024-04-29 0 0.335 0.335 0.340 0.325 0.365 7,000 2,395 0.3421 0.335 0.335 0.340 0.325 0.365 7,000 0.3421 0.00%
2024-04-26 0 0.335 0.330 0.370 0.330 0.335 2,000 665 0.3325 0.335 0.330 0.370 0.330 0.335 2,000 0.3325 -1.47%
2024-04-25 0 0.340 0.340 0.365 0.325 0.345 3,164,000 1,065,785 0.3368 0.340 0.340 0.365 0.325 0.345 3,164,000 0.3368 -4.23%
2024-04-24 0 0.355 0.340 0.365 0.340 0.355 10,000,000 3,461,250 0.3461 0.355 0.340 0.365 0.340 0.355 10,000,000 0.3461 4.41%
2024-04-23 0 0.340 0.340 0.380 0.330 0.335 3,216,000 1,061,860 0.3302 0.340 0.340 0.380 0.330 0.335 3,216,000 0.3302 1.49%
2024-04-22 0 0.335 0.325 0.335 - - 20,000 6,800 0.3400 0.335 0.325 0.335 - - 20,000 0.3400 -1.47%
2024-04-19 0 0.340 0.340 0.350 - - 6,000 2,040 0.3400 0.340 0.340 0.350 - - 6,000 0.3400 0.00%
2024-04-18 0 0.340 0.320 0.345 0.340 0.340 2,000 665 0.3325 0.340 0.320 0.345 0.340 0.340 2,000 0.3325 0.00%
2024-04-17 0 0.340 0.320 0.370 - - 0 0 - 0.340 0.320 0.370 - - 0 - 0.00%
2024-04-16 0 0.340 0.320 0.375 0.340 0.340 99,000 33,660 0.3400 0.340 0.320 0.375 0.340 0.340 99,000 0.3400 0.00%
2024-04-15 0 0.340 0.320 0.365 - - 0 0 - 0.340 0.320 0.365 - - 0 - 0.00%
2024-04-12 0 0.340 0.320 0.340 0.320 0.340 71,000 23,020 0.3242 0.340 0.320 0.340 0.320 0.340 71,000 0.3242 3.03%
2024-04-11 0 0.330 0.320 0.380 - - 0 0 - 0.330 0.320 0.380 - - 0 - 0.00%
2024-04-10 0 0.330 0.320 0.330 0.330 0.345 2,826,000 951,800 0.3368 0.330 0.320 0.330 0.330 0.345 2,826,000 0.3368 -4.35%
2024-04-09 0 0.345 0.335 0.345 0.330 0.345 28,000 9,400 0.3357 0.345 0.335 0.345 0.330 0.345 28,000 0.3357 6.15%
2024-04-08 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 1.56%
2024-04-05 0 0.320 0.320 0.330 0.320 0.330 158,000 51,600 0.3266 0.320 0.320 0.330 0.320 0.330 158,000 0.3266 -1.54%
2024-04-03 0 0.325 0.325 0.345 0.325 0.360 111,000 38,690 0.3486 0.325 0.325 0.345 0.325 0.360 111,000 0.3486 -7.14%
2024-04-02 0 0.350 0.335 0.360 0.340 0.355 76,000 26,470 0.3483 0.350 0.335 0.360 0.340 0.355 76,000 0.3483 0.00%
2024-03-28 0 0.350 0.330 0.350 0.330 0.350 1,434,000 501,525 0.3497 0.350 0.330 0.350 0.330 0.350 1,434,000 0.3497 1.45%
2024-03-27 0 0.345 0.335 0.355 0.335 0.350 10,349,000 3,560,250 0.3440 0.345 0.335 0.355 0.335 0.350 10,349,000 0.3440 -5.48%
2024-03-26 0 0.365 0.330 0.370 0.320 0.375 618,000 225,830 0.3654 0.365 0.330 0.370 0.320 0.375 618,000 0.3654 2.82%
2024-03-25 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - 0.00%
2024-03-22 0 0.355 0.355 0.365 0.355 0.380 226,000 83,535 0.3696 0.355 0.355 0.365 0.355 0.380 226,000 0.3696 -2.74%
2024-03-21 0 0.365 0.355 0.370 0.345 0.375 9,837,000 3,599,680 0.3659 0.365 0.355 0.370 0.345 0.375 9,837,000 0.3659 4.29%
2024-03-20 0 0.350 0.335 0.380 0.330 0.350 9,093,000 3,044,200 0.3348 0.350 0.335 0.380 0.330 0.350 9,093,000 0.3348 6.06%
2024-03-19 0 0.330 0.330 0.335 0.315 0.340 8,000 2,695 0.3369 0.330 0.330 0.335 0.315 0.340 8,000 0.3369 -1.49%
2024-03-18 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2024-03-15 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - -2.90%
2024-03-14 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2024-03-13 0 0.345 0.345 0.350 0.325 0.345 3,364,000 1,108,440 0.3295 0.345 0.345 0.350 0.325 0.345 3,364,000 0.3295 -1.43%
2024-03-12 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-03-11 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2024-03-08 0 0.350 0.350 0.375 0.310 0.350 2,676,000 869,245 0.3248 0.350 0.350 0.375 0.310 0.350 2,676,000 0.3248 9.38%
2024-03-07 0 0.320 0.315 0.375 - - 0 0 - 0.320 0.315 0.375 - - 0 - 0.00%
2024-03-06 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2024-03-05 0 0.320 0.320 0.375 0.320 0.330 61,000 19,625 0.3217 0.320 0.320 0.375 0.320 0.330 61,000 0.3217 -3.03%
2024-03-04 0 0.330 0.330 0.335 0.330 0.345 64,000 21,805 0.3407 0.330 0.330 0.335 0.330 0.345 64,000 0.3407 -1.49%
2024-03-01 0 0.335 0.335 0.375 0.335 0.335 68,000 22,780 0.3350 0.335 0.335 0.375 0.335 0.335 68,000 0.3350 1.52%
2024-02-29 0 0.330 0.330 0.350 0.330 0.335 76,000 25,130 0.3307 0.330 0.330 0.350 0.330 0.335 76,000 0.3307 0.00%
2024-02-28 0 0.330 0.330 0.350 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.350 0.330 0.330 10,000 0.3300 0.00%
2024-02-27 0 0.330 0.330 0.345 0.315 0.340 19,000 6,365 0.3350 0.330 0.330 0.345 0.315 0.340 19,000 0.3350 -1.49%
2024-02-26 0 0.335 0.335 0.350 0.330 0.335 46,000 15,220 0.3309 0.335 0.335 0.350 0.330 0.335 46,000 0.3309 -1.47%
2024-02-23 0 0.340 0.330 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.330 0.340 0.340 0.340 20,000 0.3400 0.00%
2024-02-22 0 0.340 0.330 0.350 0.340 0.340 20,000 6,800 0.3400 0.340 0.330 0.350 0.340 0.340 20,000 0.3400 0.00%
2024-02-21 0 0.340 0.330 0.340 0.325 0.340 5,000 1,685 0.3370 0.340 0.330 0.340 0.325 0.340 5,000 0.3370 1.49%
2024-02-20 0 0.335 0.320 0.335 0.340 0.345 12,000 4,080 0.3400 0.335 0.320 0.335 0.340 0.345 12,000 0.3400 -6.94%
2024-02-19 0 0.360 0.320 0.360 0.370 0.370 54,000 19,980 0.3700 0.360 0.320 0.360 0.370 0.370 54,000 0.3700 -2.70%
2024-02-16 0 0.370 0.360 0.370 0.320 0.370 4,235,000 1,472,950 0.3478 0.370 0.360 0.370 0.320 0.370 4,235,000 0.3478 5.71%
2024-02-15 0 0.350 0.350 0.355 0.350 0.350 3,000 1,050 0.3500 0.350 0.350 0.355 0.350 0.350 3,000 0.3500 -1.41%
2024-02-14 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2024-02-09 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 1.43%
2024-02-08 0 0.350 0.350 0.380 0.345 0.350 4,000 1,390 0.3475 0.350 0.350 0.380 0.345 0.350 4,000 0.3475 4.48%
2024-02-07 0 0.335 0.335 0.375 0.330 0.330 15,000 4,950 0.3300 0.335 0.335 0.375 0.330 0.330 15,000 0.3300 3.08%
2024-02-06 0 0.325 0.305 0.365 0.320 0.325 49,000 15,920 0.3249 0.325 0.305 0.365 0.320 0.325 49,000 0.3249 0.00%
2024-02-05 0 0.325 0.310 0.340 0.325 0.325 1,000 325 0.3250 0.325 0.310 0.340 0.325 0.325 1,000 0.3250 -4.41%
2024-02-02 0 0.340 0.305 0.365 - - 0 0 - 0.340 0.305 0.365 - - 0 - 0.00%
2024-02-01 0 0.340 0.305 0.340 0.340 0.340 5,000 1,700 0.3400 0.340 0.305 0.340 0.340 0.340 5,000 0.3400 0.00%
2024-01-31 0 0.340 0.340 0.380 0.340 0.340 11,000 3,740 0.3400 0.340 0.340 0.380 0.340 0.340 11,000 0.3400 0.00%
2024-01-30 0 0.340 0.340 0.365 0.335 0.350 63,000 21,375 0.3393 0.340 0.340 0.365 0.335 0.350 63,000 0.3393 -6.85%
2024-01-29 0 0.365 0.360 0.365 0.360 0.365 26,000 9,460 0.3638 0.365 0.360 0.365 0.360 0.365 26,000 0.3638 -3.95%
2024-01-26 0 0.380 0.355 0.380 0.385 0.425 31,000 12,300 0.3968 0.380 0.355 0.380 0.385 0.425 31,000 0.3968 1.33%
2024-01-25 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 2.74%
2024-01-24 0 0.365 0.350 0.370 0.365 0.375 35,000 12,945 0.3699 0.365 0.350 0.370 0.365 0.375 35,000 0.3699 -2.67%
2024-01-23 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 2.74%
2024-01-22 0 0.365 0.355 0.375 0.365 0.375 3,000 1,105 0.3683 0.365 0.355 0.375 0.365 0.375 3,000 0.3683 -2.67%
2024-01-19 0 0.375 0.375 0.395 0.375 0.375 52,000 19,500 0.3750 0.375 0.375 0.395 0.375 0.375 52,000 0.3750 0.00%
2024-01-18 0 0.375 0.375 0.390 0.375 0.375 1,000 375 0.3750 0.375 0.375 0.390 0.375 0.375 1,000 0.3750 -1.32%
2024-01-17 0 0.380 0.375 0.380 - - 5,000 1,885 0.3770 0.380 0.375 0.380 - - 5,000 0.3770 0.00%
2024-01-16 0 0.380 0.380 0.405 0.380 0.380 2,000 760 0.3800 0.380 0.380 0.405 0.380 0.380 2,000 0.3800 -6.17%
2024-01-15 0 0.405 0.380 0.410 0.405 0.430 6,000 2,535 0.4225 0.405 0.380 0.410 0.405 0.430 6,000 0.4225 2.53%
2024-01-12 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2024-01-11 0 0.395 0.385 0.395 0.385 0.400 81,000 31,615 0.3903 0.395 0.385 0.395 0.385 0.400 81,000 0.3903 1.28%
2024-01-10 0 0.390 0.380 0.410 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2024-01-09 0 0.390 0.380 0.390 0.390 0.410 39,000 15,290 0.3921 0.390 0.380 0.390 0.390 0.410 39,000 0.3921 2.63%
2024-01-08 0 0.380 0.380 0.390 0.380 0.380 897,000 340,860 0.3800 0.380 0.380 0.390 0.380 0.380 897,000 0.3800 0.00%
2024-01-05 0 0.380 0.380 0.385 0.380 0.385 419,000 159,320 0.3802 0.380 0.380 0.385 0.380 0.385 419,000 0.3802 -1.30%
2024-01-04 0 0.385 0.380 0.410 0.385 0.385 33,000 12,705 0.3850 0.385 0.380 0.410 0.385 0.385 33,000 0.3850 0.00%
2024-01-03 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2024-01-02 0 0.385 0.375 0.405 0.385 0.385 21,000 8,085 0.3850 0.385 0.375 0.405 0.385 0.385 21,000 0.3850 0.00%
2023-12-29 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2023-12-28 0 0.385 0.375 0.385 0.385 0.385 35,000 13,475 0.3850 0.385 0.375 0.385 0.385 0.385 35,000 0.3850 1.32%
2023-12-27 0 0.380 0.375 0.380 0.370 0.385 114,000 42,195 0.3701 0.380 0.375 0.380 0.370 0.385 114,000 0.3701 2.70%
2023-12-22 0 0.370 0.370 0.390 0.370 0.370 106,000 39,220 0.3700 0.370 0.370 0.390 0.370 0.370 106,000 0.3700 0.00%
2023-12-21 0 0.370 0.370 0.375 0.370 0.375 25,000 9,300 0.3720 0.370 0.370 0.375 0.370 0.375 25,000 0.3720 0.00%
2023-12-20 0 0.370 0.370 0.385 0.370 0.370 39,000 14,430 0.3700 0.370 0.370 0.385 0.370 0.370 39,000 0.3700 -3.90%
2023-12-19 0 0.385 0.380 0.385 0.350 0.395 12,538,000 4,706,265 0.3754 0.385 0.380 0.385 0.350 0.395 12,538,000 0.3754 10.00%
2023-12-18 0 0.350 0.345 0.375 0.345 0.350 8,000 2,770 0.3463 0.350 0.345 0.375 0.345 0.350 8,000 0.3463 1.45%
2023-12-15 0 0.345 0.345 0.375 - - 0 0 - 0.345 0.345 0.375 - - 0 - 0.00%
2023-12-14 0 0.345 0.340 0.370 - - 0 0 - 0.345 0.340 0.370 - - 0 - 1.47%
2023-12-13 0 0.340 0.340 0.370 0.335 0.340 133,000 45,160 0.3395 0.340 0.340 0.370 0.335 0.340 133,000 0.3395 0.00%
2023-12-12 0 0.340 0.330 0.350 0.320 0.340 28,000 9,360 0.3343 0.340 0.330 0.350 0.320 0.340 28,000 0.3343 0.00%
2023-12-11 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-12-08 0 0.340 0.305 0.340 0.305 0.345 46,000 14,785 0.3214 0.340 0.305 0.340 0.305 0.345 46,000 0.3214 7.94%
2023-12-07 0 0.315 0.305 0.320 0.305 0.315 4,000 1,230 0.3075 0.315 0.305 0.320 0.305 0.315 4,000 0.3075 3.28%
2023-12-06 0 0.305 0.305 0.330 0.305 0.310 109,000 33,410 0.3065 0.305 0.305 0.330 0.305 0.310 109,000 0.3065 0.00%
2023-12-05 0 0.305 0.305 0.330 0.305 0.305 46,000 14,030 0.3050 0.305 0.305 0.330 0.305 0.305 46,000 0.3050 1.67%
2023-12-04 0 0.300 0.300 0.310 0.295 0.320 40,000 12,085 0.3021 0.300 0.300 0.310 0.295 0.320 40,000 0.3021 -6.25%
2023-12-01 0 0.320 0.300 0.320 0.285 0.320 245,000 72,430 0.2956 0.320 0.300 0.320 0.285 0.320 245,000 0.2956 0.00%
2023-11-30 0 0.320 0.320 0.340 0.320 0.345 21,000 7,045 0.3355 0.320 0.320 0.340 0.320 0.345 21,000 0.3355 -7.25%
2023-11-29 0 0.345 0.310 0.345 0.315 0.350 76,000 25,500 0.3355 0.345 0.310 0.345 0.315 0.350 76,000 0.3355 2.99%
2023-11-28 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2023-11-27 0 0.335 0.335 0.350 0.335 0.350 22,000 7,685 0.3493 0.335 0.335 0.350 0.335 0.350 22,000 0.3493 -4.29%
2023-11-24 0 0.350 0.335 0.355 0.340 0.350 254,000 87,870 0.3459 0.350 0.335 0.355 0.340 0.350 254,000 0.3459 0.00%
2023-11-23 0 0.350 0.340 0.350 0.335 0.350 52,000 17,860 0.3435 0.350 0.340 0.350 0.335 0.350 52,000 0.3435 0.00%
2023-11-22 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2023-11-21 0 0.350 0.350 0.355 0.350 0.355 29,000 10,275 0.3543 0.350 0.350 0.355 0.350 0.355 29,000 0.3543 0.00%
2023-11-20 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2023-11-17 0 0.350 0.350 0.370 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.370 0.350 0.350 2,000 0.3500 0.00%
2023-11-16 0 0.350 0.350 0.370 0.350 0.355 168,000 59,180 0.3523 0.350 0.350 0.370 0.350 0.355 168,000 0.3523 -1.41%
2023-11-15 0 0.355 0.355 0.370 0.350 0.355 72,000 25,555 0.3549 0.355 0.355 0.370 0.350 0.355 72,000 0.3549 0.00%
2023-11-14 0 0.355 0.355 0.375 0.355 0.360 50,000 17,945 0.3589 0.355 0.355 0.375 0.355 0.360 50,000 0.3589 0.00%
2023-11-13 0 0.355 0.355 0.375 0.355 0.355 5,000 1,775 0.3550 0.355 0.355 0.375 0.355 0.355 5,000 0.3550 0.00%
2023-11-10 0 0.355 0.355 0.395 0.355 0.375 9,000 3,355 0.3728 0.355 0.355 0.395 0.355 0.375 9,000 0.3728 -4.05%
2023-11-09 0 0.370 0.380 0.395 0.365 0.370 7,000 2,560 0.3657 0.370 0.380 0.395 0.365 0.370 7,000 0.3657 0.00%
2023-11-08 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2023-11-07 0 0.370 0.380 0.390 0.355 0.370 54,000 19,215 0.3558 0.370 0.380 0.390 0.355 0.370 54,000 0.3558 4.23%
2023-11-06 0 0.355 0.355 0.370 0.350 0.375 3,000 1,100 0.3667 0.355 0.355 0.370 0.350 0.375 3,000 0.3667 -5.33%
2023-11-03 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2023-11-02 0 0.375 0.350 0.395 0.345 0.375 14,000 4,925 0.3518 0.375 0.350 0.395 0.345 0.375 14,000 0.3518 7.14%
2023-11-01 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2023-10-31 0 0.350 0.350 0.375 0.350 0.350 28,000 9,800 0.3500 0.350 0.350 0.375 0.350 0.350 28,000 0.3500 -2.78%
2023-10-30 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 1.41%
2023-10-27 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2023-10-26 0 0.355 0.345 0.400 - - 0 0 - 0.355 0.345 0.400 - - 0 - 0.00%
2023-10-25 0 0.355 0.355 0.390 0.355 0.395 6,000 2,170 0.3617 0.355 0.355 0.390 0.355 0.395 6,000 0.3617 2.90%
2023-10-24 0 0.345 0.345 0.400 0.345 0.350 7,000 2,435 0.3479 0.345 0.345 0.400 0.345 0.350 7,000 0.3479 -1.43%
2023-10-20 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-10-19 0 0.350 0.350 0.390 0.350 0.395 45,000 16,160 0.3591 0.350 0.350 0.390 0.350 0.395 45,000 0.3591 -7.89%
2023-10-18 0 0.380 0.360 0.390 0.360 0.400 14,000 5,080 0.3629 0.380 0.360 0.390 0.360 0.400 14,000 0.3629 5.56%
2023-10-17 0 0.360 0.355 0.445 0.350 0.360 75,000 26,910 0.3588 0.360 0.355 0.445 0.350 0.360 75,000 0.3588 2.86%
2023-10-16 0 0.350 0.350 0.360 0.345 0.370 156,000 55,100 0.3532 0.350 0.350 0.360 0.345 0.370 156,000 0.3532 -5.41%
2023-10-13 0 0.370 0.355 0.370 0.370 0.380 93,000 35,300 0.3796 0.370 0.355 0.370 0.370 0.380 93,000 0.3796 -1.33%
2023-10-12 0 0.375 0.375 0.380 0.375 0.405 82,000 31,560 0.3849 0.375 0.375 0.380 0.375 0.405 82,000 0.3849 -8.54%
2023-10-11 0 0.410 0.400 0.410 0.360 0.430 385,000 157,150 0.4082 0.410 0.400 0.410 0.360 0.430 385,000 0.4082 -5.75%
2023-10-10 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2023-10-09 0 0.435 0.435 0.460 - - 0 0 - 0.435 0.435 0.460 - - 0 - 0.00%
2023-10-06 0 0.435 0.415 0.435 0.430 0.445 2,002,000 885,870 0.4425 0.435 0.415 0.435 0.430 0.445 2,002,000 0.4425 -1.14%
2023-10-05 0 0.440 0.430 0.440 0.440 0.450 28,000 12,330 0.4404 0.440 0.430 0.440 0.440 0.450 28,000 0.4404 -2.22%
2023-10-04 0 0.450 0.440 0.450 0.425 0.450 24,000 10,555 0.4398 0.450 0.440 0.450 0.425 0.450 24,000 0.4398 2.27%
2023-10-03 0 0.440 0.440 0.455 0.430 0.440 168,000 73,680 0.4386 0.440 0.440 0.455 0.430 0.440 168,000 0.4386 0.00%
2023-09-29 0 0.440 0.440 0.460 0.440 0.460 7,000 3,200 0.4571 0.440 0.440 0.460 0.440 0.460 7,000 0.4571 0.00%
2023-09-28 0 0.440 0.440 0.445 0.440 0.455 55,000 24,605 0.4474 0.440 0.440 0.445 0.440 0.455 55,000 0.4474 0.00%
2023-09-27 0 0.440 0.440 0.460 0.435 0.440 52,000 22,875 0.4399 0.440 0.440 0.460 0.435 0.440 52,000 0.4399 0.00%
2023-09-26 0 0.440 0.440 0.460 0.440 0.440 40,000 17,600 0.4400 0.440 0.440 0.460 0.440 0.440 40,000 0.4400 -1.12%
2023-09-25 0 0.445 0.445 0.460 0.440 0.440 46,000 20,240 0.4400 0.445 0.445 0.460 0.440 0.440 46,000 0.4400 1.14%
2023-09-22 0 0.440 0.440 0.460 0.440 0.455 109,000 47,975 0.4401 0.440 0.440 0.460 0.440 0.455 109,000 0.4401 0.00%
2023-09-21 0 0.440 0.440 0.445 0.405 0.440 188,000 79,845 0.4247 0.440 0.440 0.445 0.405 0.440 188,000 0.4247 0.00%
2023-09-20 0 0.440 0.440 0.450 0.440 0.440 5,000 2,200 0.4400 0.440 0.440 0.450 0.440 0.440 5,000 0.4400 0.00%
2023-09-19 0 0.440 0.440 0.450 0.440 0.440 13,000 5,720 0.4400 0.440 0.440 0.450 0.440 0.440 13,000 0.4400 0.00%
2023-09-18 0 0.440 0.440 0.455 0.440 0.440 7,000 3,080 0.4400 0.440 0.440 0.455 0.440 0.440 7,000 0.4400 0.00%
2023-09-15 0 0.440 0.440 0.455 0.420 0.440 52,000 22,845 0.4393 0.440 0.440 0.455 0.420 0.440 52,000 0.4393 -3.30%
2023-09-14 0 0.455 0.440 0.455 0.435 0.455 43,000 18,935 0.4403 0.455 0.440 0.455 0.435 0.455 43,000 0.4403 3.41%
2023-09-13 0 0.440 0.440 0.450 0.435 0.440 16,000 7,035 0.4397 0.440 0.440 0.450 0.435 0.440 16,000 0.4397 0.00%
2023-09-12 0 0.440 0.440 0.455 0.435 0.440 72,000 31,665 0.4398 0.440 0.440 0.455 0.435 0.440 72,000 0.4398 0.00%
2023-09-11 0 0.440 0.440 0.460 0.440 0.460 11,000 5,040 0.4582 0.440 0.440 0.460 0.440 0.460 11,000 0.4582 -4.35%
2023-09-07 0 0.460 0.440 0.470 0.440 0.460 105,000 47,940 0.4566 0.460 0.440 0.470 0.440 0.460 105,000 0.4566 2.22%
2023-09-06 0 0.450 0.440 0.450 0.440 0.450 42,000 18,690 0.4450 0.450 0.440 0.450 0.440 0.450 42,000 0.4450 -2.17%
2023-09-05 0 0.460 0.440 0.460 0.425 0.460 28,000 12,325 0.4402 0.460 0.440 0.460 0.425 0.460 28,000 0.4402 0.00%
2023-09-04 0 0.460 0.440 0.460 0.440 0.460 88,000 38,880 0.4418 0.460 0.440 0.460 0.440 0.460 88,000 0.4418 4.55%
2023-08-31 0 0.440 0.440 0.455 0.440 0.465 41,000 18,070 0.4407 0.440 0.440 0.455 0.440 0.465 41,000 0.4407 0.00%
2023-08-30 0 0.440 0.440 0.445 0.435 0.445 2,895,000 1,280,975 0.4425 0.440 0.440 0.445 0.435 0.445 2,895,000 0.4425 0.00%
2023-08-29 0 0.440 0.440 0.455 0.440 0.480 262,000 116,020 0.4428 0.440 0.440 0.455 0.440 0.480 262,000 0.4428 -4.35%
2023-08-28 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2023-08-25 0 0.460 0.440 0.460 0.440 0.465 80,000 35,965 0.4496 0.460 0.440 0.460 0.440 0.465 80,000 0.4496 3.37%
2023-08-24 0 0.445 0.440 0.445 0.440 0.445 14,000 6,185 0.4418 0.445 0.440 0.445 0.440 0.445 14,000 0.4418 -4.30%
2023-08-23 0 0.465 0.440 0.465 0.415 0.470 93,000 40,590 0.4365 0.465 0.440 0.465 0.415 0.470 93,000 0.4365 5.68%
2023-08-22 0 0.440 0.430 0.440 0.440 0.455 4,000 1,790 0.4475 0.440 0.430 0.440 0.440 0.455 4,000 0.4475 0.00%
2023-08-21 0 0.440 0.425 0.440 0.420 0.440 48,000 20,185 0.4205 0.440 0.425 0.440 0.420 0.440 48,000 0.4205 2.33%
2023-08-18 0 0.430 0.425 0.430 0.430 0.435 4,000 1,730 0.4325 0.430 0.425 0.430 0.430 0.435 4,000 0.4325 -2.27%
2023-08-17 0 0.440 0.425 0.440 0.430 0.465 70,000 30,670 0.4381 0.440 0.425 0.440 0.430 0.465 70,000 0.4381 -2.22%
2023-08-16 0 0.450 0.440 0.450 0.425 0.470 291,000 128,315 0.4409 0.450 0.440 0.450 0.425 0.470 291,000 0.4409 -4.26%
2023-08-15 0 0.470 0.455 0.470 0.460 0.480 47,000 22,055 0.4693 0.470 0.455 0.470 0.460 0.480 47,000 0.4693 2.17%
2023-08-14 0 0.460 0.455 0.460 0.440 0.470 2,682,000 1,223,280 0.4561 0.460 0.455 0.460 0.440 0.470 2,682,000 0.4561 4.55%
2023-08-11 0 0.440 0.430 0.440 0.430 0.480 2,130,000 975,435 0.4580 0.440 0.430 0.440 0.430 0.480 2,130,000 0.4580 -4.35%
2023-08-10 0 0.460 0.455 0.460 0.400 0.485 2,458,000 1,085,825 0.4418 0.460 0.455 0.460 0.400 0.485 2,458,000 0.4418 9.52%
2023-08-09 0 0.420 0.420 0.430 0.395 0.440 1,480,000 620,365 0.4192 0.420 0.420 0.430 0.395 0.440 1,480,000 0.4192 3.70%
2023-08-08 0 0.405 0.405 0.415 0.345 0.410 5,795,000 2,087,105 0.3602 0.405 0.405 0.415 0.345 0.410 5,795,000 0.3602 19.12%
2023-08-07 0 0.340 0.330 0.340 0.330 0.350 2,356,000 800,950 0.3400 0.340 0.330 0.340 0.330 0.350 2,356,000 0.3400 3.03%
2023-08-04 0 0.330 0.330 0.340 0.330 0.340 6,348,000 2,156,200 0.3397 0.330 0.330 0.340 0.330 0.340 6,348,000 0.3397 0.00%
2023-08-03 0 0.330 0.330 0.355 - - 0 0 - 0.330 0.330 0.355 - - 0 - 0.00%
2023-08-02 0 0.330 0.330 0.335 0.310 0.335 134,000 43,185 0.3223 0.330 0.330 0.335 0.310 0.335 134,000 0.3223 -1.49%
2023-08-01 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2023-07-31 0 0.335 0.330 0.350 0.335 0.340 140,000 47,100 0.3364 0.335 0.330 0.350 0.335 0.340 140,000 0.3364 0.00%
2023-07-28 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - -2.90%
2023-07-27 0 0.345 0.330 0.345 0.330 0.345 7,000 2,325 0.3321 0.345 0.330 0.345 0.330 0.345 7,000 0.3321 0.00%
2023-07-26 0 0.345 0.330 0.345 0.320 0.345 331,000 108,405 0.3275 0.345 0.330 0.345 0.320 0.345 331,000 0.3275 9.52%
2023-07-25 0 0.315 0.300 0.320 0.300 0.315 104,000 31,865 0.3064 0.315 0.300 0.320 0.300 0.315 104,000 0.3064 6.78%
2023-07-24 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2023-07-21 0 0.295 0.295 0.300 0.290 0.300 153,000 44,960 0.2939 0.295 0.295 0.300 0.290 0.300 153,000 0.2939 -7.81%
2023-07-20 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2023-07-19 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2023-07-18 0 0.320 0.300 0.340 0.300 0.320 111,000 33,410 0.3010 0.320 0.300 0.340 0.300 0.320 111,000 0.3010 3.23%
2023-07-14 0 0.310 0.300 0.315 0.305 0.310 32,000 9,865 0.3083 0.310 0.300 0.315 0.305 0.310 32,000 0.3083 -1.59%
2023-07-13 0 0.315 0.305 0.320 0.290 0.315 222,000 67,495 0.3040 0.315 0.305 0.320 0.290 0.315 222,000 0.3040 -1.56%
2023-07-12 0 0.320 0.320 0.325 0.310 0.320 136,000 42,950 0.3158 0.320 0.320 0.325 0.310 0.320 136,000 0.3158 0.00%
2023-07-11 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2023-07-10 0 0.320 0.310 0.320 0.305 0.320 113,000 35,395 0.3132 0.320 0.310 0.320 0.305 0.320 113,000 0.3132 4.92%
2023-07-07 0 0.305 0.305 0.330 0.305 0.320 79,000 24,420 0.3091 0.305 0.305 0.330 0.305 0.320 79,000 0.3091 -4.69%
2023-07-06 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2023-07-05 0 0.320 0.325 0.345 0.315 0.320 51,000 16,315 0.3199 0.320 0.325 0.345 0.315 0.320 51,000 0.3199 -1.54%
2023-07-04 0 0.325 0.320 0.335 0.320 0.325 27,000 8,665 0.3209 0.325 0.320 0.335 0.320 0.325 27,000 0.3209 1.56%
2023-07-03 0 0.320 0.315 0.320 0.315 0.345 202,000 63,965 0.3167 0.320 0.315 0.320 0.315 0.345 202,000 0.3167 -3.03%
2023-06-30 0 0.330 0.330 0.350 0.310 0.345 299,000 99,110 0.3315 0.330 0.330 0.350 0.310 0.345 299,000 0.3315 -4.35%
2023-06-29 0 0.345 0.315 0.350 0.315 0.345 1,120,000 380,105 0.3394 0.345 0.315 0.350 0.315 0.345 1,120,000 0.3394 2.99%
2023-06-28 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2023-06-27 0 0.335 0.335 0.350 0.335 0.350 3,000 1,020 0.3400 0.335 0.335 0.350 0.335 0.350 3,000 0.3400 0.00%
2023-06-26 0 0.335 0.335 0.340 0.335 0.350 7,000 2,435 0.3479 0.335 0.335 0.340 0.335 0.350 7,000 0.3479 -2.90%
2023-06-23 0 0.345 0.345 0.360 0.345 0.345 7,000 2,405 0.3436 0.345 0.345 0.360 0.345 0.345 7,000 0.3436 -4.17%
2023-06-21 0 0.360 0.345 0.360 0.350 0.360 45,000 15,850 0.3522 0.360 0.345 0.360 0.350 0.360 45,000 0.3522 2.86%
2023-06-20 0 0.350 0.350 0.360 0.340 0.350 188,000 64,360 0.3423 0.350 0.350 0.360 0.340 0.350 188,000 0.3423 -2.78%
2023-06-19 0 0.360 0.350 0.360 0.360 0.365 56,000 20,125 0.3594 0.360 0.350 0.360 0.360 0.365 56,000 0.3594 0.00%
2023-06-16 0 0.360 0.340 0.360 0.355 0.360 12,000 4,270 0.3558 0.360 0.340 0.360 0.355 0.360 12,000 0.3558 7.46%
2023-06-15 0 0.335 0.335 0.355 0.335 0.365 86,000 30,160 0.3507 0.335 0.335 0.355 0.335 0.365 86,000 0.3507 -8.22%
2023-06-14 0 0.365 0.330 0.365 0.325 0.365 1,966,000 669,225 0.3404 0.365 0.330 0.365 0.325 0.365 1,966,000 0.3404 0.00%
2023-06-13 0 0.365 0.325 0.365 0.365 0.365 156,000 56,940 0.3650 0.365 0.325 0.365 0.365 0.365 156,000 0.3650 1.39%
2023-06-12 0 0.360 0.350 0.360 0.350 0.360 121,000 42,615 0.3522 0.360 0.350 0.360 0.350 0.360 121,000 0.3522 2.86%
2023-06-09 0 0.350 0.325 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.325 0.350 0.350 0.350 10,000 0.3500 0.00%
2023-06-08 0 0.350 0.330 0.350 0.330 0.350 13,000 4,310 0.3315 0.350 0.330 0.350 0.330 0.350 13,000 0.3315 9.38%
2023-06-07 0 0.320 0.310 0.335 0.310 0.335 35,000 11,490 0.3283 0.320 0.310 0.335 0.310 0.335 35,000 0.3283 -4.48%
2023-06-06 0 0.335 0.335 0.350 0.335 0.350 107,000 35,865 0.3352 0.335 0.335 0.350 0.335 0.350 107,000 0.3352 -2.90%
2023-06-05 0 0.345 0.345 0.350 0.345 0.355 96,000 33,140 0.3452 0.345 0.345 0.350 0.345 0.355 96,000 0.3452 -4.17%
2023-06-02 0 0.360 0.345 0.360 0.350 0.370 1,434,000 515,640 0.3596 0.360 0.345 0.360 0.350 0.370 1,434,000 0.3596 1.41%
2023-06-01 0 0.355 0.350 0.355 0.350 0.365 1,474,000 526,765 0.3574 0.355 0.350 0.355 0.350 0.365 1,474,000 0.3574 -1.39%
2023-05-31 0 0.360 0.360 0.365 0.340 0.370 52,000 18,640 0.3585 0.360 0.360 0.365 0.340 0.370 52,000 0.3585 5.88%
2023-05-30 0 0.340 0.330 0.350 0.340 0.355 30,000 10,255 0.3418 0.340 0.330 0.350 0.340 0.355 30,000 0.3418 -4.23%
2023-05-29 0 0.355 0.335 0.355 0.335 0.355 31,000 10,465 0.3376 0.355 0.335 0.355 0.335 0.355 31,000 0.3376 5.97%
2023-05-25 0 0.335 0.335 0.340 0.330 0.370 76,000 25,820 0.3397 0.335 0.335 0.340 0.330 0.370 76,000 0.3397 0.00%
2023-05-24 0 0.335 0.330 0.345 0.335 0.360 225,000 78,615 0.3494 0.335 0.330 0.345 0.335 0.360 225,000 0.3494 0.00%
2023-05-23 0 0.440 0.410 0.440 0.440 0.455 672,000 301,195 0.4482 0.335 0.312 0.335 0.335 0.346 882,627 0.3412 0.00%
2023-05-22 0 0.440 0.440 0.450 0.435 0.455 113,000 50,580 0.4476 0.335 0.335 0.343 0.331 0.346 148,418 0.3408 -1.12%
2023-05-19 0 0.445 0.445 0.450 0.415 0.455 153,000 68,280 0.4463 0.339 0.339 0.343 0.316 0.346 200,955 0.3398 -1.11%
2023-05-18 0 0.450 0.445 0.450 0.440 0.450 102,000 45,085 0.4420 0.343 0.339 0.343 0.335 0.343 133,970 0.3365 2.27%
2023-05-17 0 0.440 0.435 0.440 0.440 0.455 829,000 364,955 0.4402 0.335 0.331 0.335 0.335 0.346 1,088,836 0.3352 0.00%
2023-05-16 0 0.440 0.430 0.440 0.435 0.460 526,000 231,515 0.4401 0.335 0.327 0.335 0.331 0.350 690,866 0.3351 0.00%
2023-05-15 0 0.440 0.435 0.445 0.405 0.455 898,000 393,185 0.4378 0.335 0.331 0.339 0.308 0.346 1,179,463 0.3334 -3.30%
2023-05-12 0 0.455 0.450 0.455 0.440 0.455 377,000 167,745 0.4449 0.346 0.343 0.346 0.335 0.346 495,164 0.3388 2.25%
2023-05-11 0 0.445 0.440 0.445 0.440 0.445 190,000 83,975 0.4420 0.339 0.335 0.339 0.335 0.339 249,552 0.3365 0.00%
2023-05-10 0 0.445 0.435 0.445 0.440 0.445 127,000 56,505 0.4449 0.339 0.331 0.339 0.335 0.339 166,806 0.3387 0.00%
2023-05-09 0 0.445 0.440 0.445 0.440 0.450 181,000 80,645 0.4456 0.339 0.335 0.339 0.335 0.343 237,731 0.3392 0.00%
2023-05-08 0 0.445 0.440 0.445 0.430 0.450 338,000 149,735 0.4430 0.339 0.335 0.339 0.327 0.343 443,940 0.3373 1.14%
2023-05-05 0 0.440 0.440 0.450 0.415 0.445 94,000 41,245 0.4388 0.335 0.335 0.343 0.316 0.339 123,463 0.3341 2.33%
2023-05-04 0 0.430 0.430 0.440 0.420 0.450 180,000 79,270 0.4404 0.327 0.327 0.335 0.320 0.343 236,418 0.3353 -3.37%
2023-05-03 0 0.445 0.440 0.445 0.415 0.450 662,000 282,850 0.4273 0.339 0.335 0.339 0.316 0.343 869,493 0.3253 5.95%
2023-05-02 0 0.420 0.415 0.420 0.390 0.490 2,994,000 1,281,155 0.4279 0.320 0.316 0.320 0.297 0.373 3,932,418 0.3258 15.07%
2023-04-28 0 0.365 0.345 0.370 0.345 0.370 4,000 1,430 0.3575 0.278 0.263 0.282 0.263 0.282 5,254 0.2722 7.35%
2023-04-27 0 0.340 0.340 0.370 0.340 0.350 101,000 35,340 0.3499 0.259 0.259 0.282 0.259 0.266 132,657 0.2664 -4.23%
2023-04-26 0 0.355 0.350 0.370 0.340 0.370 44,000 15,370 0.3493 0.270 0.266 0.282 0.259 0.282 57,791 0.2660 1.43%
2023-04-25 0 0.350 0.345 0.360 0.345 0.360 182,000 64,505 0.3544 0.266 0.263 0.274 0.263 0.274 239,045 0.2698 -4.11%
2023-04-24 0 0.365 0.345 0.380 0.360 0.380 231,000 85,800 0.3714 0.278 0.263 0.289 0.274 0.289 303,403 0.2828 1.39%
2023-04-21 0 0.360 0.345 0.360 0.360 0.360 126,000 45,360 0.3600 0.274 0.263 0.274 0.274 0.274 165,493 0.2741 0.00%
2023-04-20 0 0.360 0.360 0.370 0.355 0.355 171,000 60,705 0.3550 0.274 0.274 0.282 0.270 0.270 224,597 0.2703 -4.00%
2023-04-19 0 0.375 0.350 0.375 0.345 0.375 76,000 26,595 0.3499 0.286 0.266 0.286 0.263 0.286 99,821 0.2664 7.14%
2023-04-18 0 0.350 0.340 0.350 0.345 0.350 140,000 48,650 0.3475 0.266 0.259 0.266 0.263 0.266 183,881 0.2646 0.00%
2023-04-17 0 0.350 0.350 0.360 0.345 0.375 216,000 78,125 0.3617 0.266 0.266 0.274 0.263 0.286 283,701 0.2754 7.69%
2023-04-14 0 0.325 0.325 0.355 0.325 0.355 302,000 107,180 0.3549 0.247 0.247 0.270 0.247 0.270 396,657 0.2702 -7.14%
2023-04-13 0 0.350 0.340 0.355 0.340 0.350 33,000 11,285 0.3420 0.266 0.259 0.270 0.259 0.266 43,343 0.2604 2.94%
2023-04-12 0 0.340 0.325 0.350 0.340 0.350 151,000 51,600 0.3417 0.259 0.247 0.266 0.259 0.266 198,328 0.2602 0.00%
2023-04-11 0 0.340 0.340 0.355 0.335 0.340 172,000 58,420 0.3397 0.259 0.259 0.270 0.255 0.259 225,910 0.2586 -4.23%
2023-04-06 0 0.355 0.330 0.355 0.330 0.360 3,000 1,020 0.3400 0.270 0.251 0.270 0.251 0.274 3,940 0.2589 9.23%
2023-04-04 0 0.325 0.325 0.335 0.325 0.340 113,000 37,710 0.3337 0.247 0.247 0.255 0.247 0.259 148,418 0.2541 0.00%
2023-04-03 0 0.325 0.325 0.330 0.325 0.330 16,000 5,255 0.3284 0.247 0.247 0.251 0.247 0.251 21,015 0.2501 1.56%
2023-03-31 0 0.320 0.320 0.330 0.315 0.330 46,000 14,750 0.3207 0.244 0.244 0.251 0.240 0.251 60,418 0.2441 1.59%
2023-03-30 0 0.315 0.310 0.330 0.315 0.325 328,000 104,070 0.3173 0.240 0.236 0.251 0.240 0.247 430,806 0.2416 -5.97%
2023-03-29 0 0.335 0.320 0.350 0.335 0.355 36,000 12,180 0.3383 0.255 0.244 0.266 0.255 0.270 47,284 0.2576 1.52%
2023-03-28 0 0.330 0.315 0.370 0.315 0.370 115,000 37,550 0.3265 0.251 0.240 0.282 0.240 0.282 151,045 0.2486 0.00%
2023-03-27 0 0.330 0.315 0.350 0.320 0.355 101,000 33,345 0.3301 0.251 0.240 0.266 0.244 0.270 132,657 0.2514 3.13%
2023-03-24 0 0.320 0.320 0.350 0.315 0.350 43,000 13,810 0.3212 0.244 0.244 0.266 0.240 0.266 56,478 0.2445 0.00%
2023-03-23 0 0.320 0.320 0.335 0.315 0.320 161,000 51,515 0.3200 0.244 0.244 0.255 0.240 0.244 211,463 0.2436 -5.88%
2023-03-22 0 0.340 0.320 0.340 0.320 0.340 74,000 23,700 0.3203 0.259 0.244 0.259 0.244 0.259 97,194 0.2438 7.94%
2023-03-21 0 0.315 0.315 0.330 0.315 0.330 102,000 33,645 0.3299 0.240 0.240 0.251 0.240 0.251 133,970 0.2511 -4.55%
2023-03-20 0 0.330 0.325 0.330 0.325 0.330 82,000 26,760 0.3263 0.251 0.247 0.251 0.247 0.251 107,701 0.2485 0.00%
2023-03-17 0 0.330 0.330 0.340 0.315 0.330 190,000 61,395 0.3231 0.251 0.251 0.259 0.240 0.251 249,552 0.2460 -2.94%
2023-03-16 0 0.340 0.340 0.355 0.335 0.340 14,000 4,735 0.3382 0.259 0.259 0.270 0.255 0.259 18,388 0.2575 1.49%
2023-03-15 0 0.335 0.325 0.335 0.325 0.335 6,000 1,960 0.3267 0.255 0.247 0.255 0.247 0.255 7,881 0.2487 3.08%
2023-03-14 0 0.325 0.325 0.330 0.305 0.320 122,000 38,065 0.3120 0.247 0.247 0.251 0.232 0.244 160,239 0.2376 -2.99%
2023-03-13 0 0.335 0.325 0.330 - - 0 0 - 0.255 0.247 0.251 - - 0 - 0.00%
2023-03-10 0 0.335 0.300 0.335 0.335 0.350 60,000 20,925 0.3488 0.255 0.228 0.255 0.255 0.266 78,806 0.2655 -4.29%
2023-03-09 0 0.350 0.335 0.350 0.345 0.350 32,000 11,095 0.3467 0.266 0.255 0.266 0.263 0.266 42,030 0.2640 0.00%
2023-03-08 0 0.350 0.345 0.350 0.345 0.350 15,000 5,210 0.3473 0.266 0.263 0.266 0.263 0.266 19,701 0.2644 1.45%
2023-03-07 0 0.345 0.345 0.365 0.345 0.345 26,000 9,160 0.3523 0.263 0.263 0.278 0.263 0.263 34,149 0.2682 0.00%
2023-03-06 0 0.345 0.345 0.355 0.340 0.355 3,000 1,050 0.3500 0.263 0.263 0.270 0.259 0.270 3,940 0.2665 2.99%
2023-03-03 0 0.335 0.335 0.350 0.335 0.350 3,000 1,035 0.3450 0.255 0.255 0.266 0.255 0.266 3,940 0.2627 0.00%
2023-03-02 0 0.335 0.335 0.350 0.335 0.355 11,000 3,825 0.3477 0.255 0.255 0.266 0.255 0.270 14,448 0.2647 -5.63%
2023-03-01 0 0.355 0.350 0.355 0.350 0.355 55,000 19,425 0.3532 0.270 0.266 0.270 0.266 0.270 72,239 0.2689 0.00%
2023-02-28 0 0.355 0.350 0.355 - - 0 0 - 0.270 0.266 0.270 - - 0 - 0.00%
2023-02-27 0 0.355 0.345 0.355 0.350 0.365 1,806,000 641,775 0.3554 0.270 0.263 0.270 0.266 0.278 2,372,060 0.2706 -2.74%
2023-02-24 0 0.365 0.355 0.365 0.365 0.370 7,000 2,560 0.3657 0.278 0.270 0.278 0.278 0.282 9,194 0.2784 -1.35%
2023-02-23 0 0.370 0.360 0.370 0.350 0.370 4,000 1,460 0.3650 0.282 0.274 0.282 0.266 0.282 5,254 0.2779 4.23%
2023-02-22 0 0.355 0.355 0.375 0.355 0.370 101,000 37,355 0.3699 0.270 0.270 0.286 0.270 0.282 132,657 0.2816 -4.05%
2023-02-21 0 0.370 0.350 0.370 0.335 0.370 276,000 100,275 0.3633 0.282 0.266 0.282 0.255 0.282 362,507 0.2766 5.71%
2023-02-20 0 0.350 0.350 0.360 0.350 0.360 268,000 93,810 0.3500 0.266 0.266 0.274 0.266 0.274 352,000 0.2665 0.00%
2023-02-17 0 0.350 0.350 0.355 0.350 0.355 82,000 28,705 0.3501 0.266 0.266 0.270 0.266 0.270 107,701 0.2665 -1.41%
2023-02-16 0 0.355 0.350 0.355 0.340 0.355 228,000 80,135 0.3515 0.270 0.266 0.270 0.259 0.270 299,463 0.2676 0.00%
2023-02-15 0 0.355 0.340 0.355 0.345 0.360 333,000 119,095 0.3576 0.270 0.259 0.270 0.263 0.274 437,373 0.2723 2.90%
2023-02-14 0 0.345 0.345 0.360 0.335 0.360 134,000 46,740 0.3488 0.263 0.263 0.274 0.255 0.274 176,000 0.2656 -4.17%
2023-02-13 0 0.360 0.340 0.360 0.340 0.360 333,000 115,790 0.3477 0.274 0.259 0.274 0.259 0.274 437,373 0.2647 5.88%
2023-02-10 0 0.340 0.330 0.340 0.340 0.340 143,000 48,625 0.3400 0.259 0.251 0.259 0.259 0.259 187,821 0.2589 -2.86%
2023-02-09 0 0.350 0.345 0.350 0.350 0.355 62,000 21,760 0.3510 0.266 0.263 0.266 0.266 0.270 81,433 0.2672 -2.78%
2023-02-08 0 0.360 0.340 0.365 0.325 0.360 72,000 25,705 0.3570 0.274 0.259 0.278 0.247 0.274 94,567 0.2718 1.41%
2023-02-07 0 0.355 0.355 0.365 0.355 0.370 1,572,000 565,470 0.3597 0.270 0.270 0.278 0.270 0.282 2,064,716 0.2739 1.43%
2023-02-06 0 0.350 0.340 0.350 0.330 0.365 156,000 54,890 0.3519 0.266 0.259 0.266 0.251 0.278 204,896 0.2679 0.00%
2023-02-03 0 0.350 0.335 0.350 0.330 0.355 401,000 138,090 0.3444 0.266 0.255 0.266 0.251 0.270 526,687 0.2622 4.48%
2023-02-02 0 0.335 0.335 0.345 0.325 0.335 227,000 75,145 0.3310 0.255 0.255 0.263 0.247 0.255 298,149 0.2520 4.69%
2023-02-01 0 0.320 0.320 0.325 0.320 0.330 110,000 35,910 0.3265 0.244 0.244 0.247 0.244 0.251 144,478 0.2486 -3.03%
2023-01-31 0 0.330 0.315 0.330 0.315 0.330 174,000 56,325 0.3237 0.251 0.240 0.251 0.240 0.251 228,537 0.2465 0.00%
2023-01-30 0 0.330 0.320 0.330 0.330 0.335 128,000 42,250 0.3301 0.251 0.244 0.251 0.251 0.255 168,119 0.2513 0.00%
2023-01-27 0 0.330 0.330 0.335 0.320 0.340 241,000 79,440 0.3296 0.251 0.251 0.255 0.244 0.259 316,537 0.2510 0.00%
2023-01-26 0 0.330 0.315 0.330 0.315 0.330 56,000 17,910 0.3198 0.251 0.240 0.251 0.240 0.251 73,552 0.2435 4.76%
2023-01-20 0 0.315 0.310 0.315 0.315 0.320 250,000 78,785 0.3151 0.240 0.236 0.240 0.240 0.244 328,358 0.2399 1.61%
2023-01-19 0 0.310 0.310 0.320 0.310 0.315 215,000 67,650 0.3147 0.236 0.236 0.244 0.236 0.240 282,388 0.2396 0.00%
2023-01-18 0 0.310 0.305 0.310 0.310 0.315 37,000 11,480 0.3103 0.236 0.232 0.236 0.236 0.240 48,597 0.2362 -1.59%
2023-01-17 0 0.315 0.315 0.320 0.310 0.320 323,000 100,660 0.3116 0.240 0.240 0.244 0.236 0.244 424,239 0.2373 1.61%
2023-01-16 0 0.310 0.305 0.310 0.310 0.310 4,000 1,240 0.3100 0.236 0.232 0.236 0.236 0.236 5,254 0.2360 0.00%
2023-01-13 0 0.310 0.305 0.310 0.305 0.320 226,000 70,950 0.3139 0.236 0.232 0.236 0.232 0.244 296,836 0.2390 1.64%
2023-01-12 0 0.305 0.305 0.310 0.285 0.305 109,000 32,525 0.2984 0.232 0.232 0.236 0.217 0.232 143,164 0.2272 5.17%
2023-01-11 0 0.290 0.290 0.295 0.290 0.300 304,000 89,680 0.2950 0.221 0.221 0.225 0.221 0.228 399,284 0.2246 0.00%
2023-01-10 0 0.290 0.290 0.300 0.290 0.305 300,000 89,755 0.2992 0.221 0.221 0.228 0.221 0.232 394,030 0.2278 -3.33%
2023-01-09 0 0.300 0.295 0.300 0.290 0.305 44,000 12,845 0.2919 0.228 0.225 0.228 0.221 0.232 57,791 0.2223 3.45%
2023-01-06 0 0.290 0.285 0.290 0.280 0.310 229,000 69,970 0.3055 0.221 0.217 0.221 0.213 0.236 300,776 0.2326 0.00%
2023-01-05 0 0.290 0.285 0.290 0.285 0.300 742,000 217,900 0.2937 0.221 0.217 0.221 0.217 0.228 974,567 0.2236 -3.33%
2023-01-04 0 0.300 0.290 0.300 0.285 0.310 41,000 11,980 0.2922 0.228 0.221 0.228 0.217 0.236 53,851 0.2225 1.69%
2023-01-03 0 0.295 0.295 0.300 0.285 0.300 343,000 100,390 0.2927 0.225 0.225 0.228 0.217 0.228 450,507 0.2228 0.00%
2022-12-30 0 0.295 0.285 0.300 0.280 0.295 206,000 60,710 0.2947 0.225 0.217 0.228 0.213 0.225 270,567 0.2244 -1.67%
2022-12-29 0 0.300 0.280 0.300 0.275 0.300 407,000 116,180 0.2855 0.228 0.213 0.228 0.209 0.228 534,567 0.2173 1.69%
2022-12-28 0 0.295 0.295 0.300 0.295 0.315 640,000 192,990 0.3015 0.225 0.225 0.228 0.225 0.240 840,597 0.2296 -9.23%
2022-12-23 0 0.325 0.315 0.330 0.310 0.325 338,000 106,475 0.3150 0.247 0.240 0.251 0.236 0.247 443,940 0.2398 4.84%
2022-12-22 0 0.310 0.310 0.315 0.310 0.345 331,000 108,440 0.3276 0.236 0.236 0.240 0.236 0.263 434,746 0.2494 -1.59%
2022-12-21 0 0.315 0.310 0.315 0.315 0.345 574,000 187,290 0.3263 0.240 0.236 0.240 0.240 0.263 753,910 0.2484 -1.56%
2022-12-20 0 0.320 0.320 0.325 0.310 0.355 548,000 183,555 0.3350 0.244 0.244 0.247 0.236 0.270 719,761 0.2550 -5.88%
2022-12-19 0 0.340 0.325 0.340 0.310 0.345 2,620,000 864,260 0.3299 0.259 0.247 0.259 0.236 0.263 3,441,194 0.2512 11.48%
2022-12-16 0 0.305 0.295 0.305 0.290 0.315 729,000 218,010 0.2991 0.232 0.225 0.232 0.221 0.240 957,493 0.2277 7.02%
2022-12-15 0 0.285 0.280 0.285 0.280 0.310 946,000 274,485 0.2902 0.217 0.213 0.217 0.213 0.236 1,242,507 0.2209 -8.06%
2022-12-14 0 0.310 0.305 0.310 0.290 0.335 2,976,000 924,625 0.3107 0.236 0.232 0.236 0.221 0.255 3,908,776 0.2366 6.90%
2022-12-13 0 0.290 0.280 0.295 0.270 0.290 588,000 167,900 0.2855 0.221 0.213 0.225 0.206 0.221 772,299 0.2174 0.00%
2022-12-12 0 0.290 0.285 0.290 0.290 0.300 293,000 86,980 0.2969 0.221 0.217 0.221 0.221 0.228 384,836 0.2260 0.00%
2022-12-09 0 0.290 0.280 0.290 0.270 0.290 280,000 78,960 0.2820 0.221 0.213 0.221 0.206 0.221 367,761 0.2147 1.75%
2022-12-08 0 0.285 0.260 0.290 0.260 0.285 432,000 119,365 0.2763 0.217 0.198 0.221 0.198 0.217 567,403 0.2104 5.56%
2022-12-07 0 0.270 0.260 0.270 - - 0 0 - 0.206 0.198 0.206 - - 0 - 0.00%
2022-12-06 0 0.270 0.255 0.275 0.270 0.275 202,000 54,535 0.2700 0.206 0.194 0.209 0.206 0.209 265,313 0.2055 -1.82%
2022-12-05 0 0.275 0.255 0.280 0.260 0.280 265,000 73,230 0.2763 0.209 0.194 0.213 0.198 0.213 348,060 0.2104 3.77%
2022-12-02 0 0.265 0.265 0.270 0.265 0.270 46,000 12,390 0.2693 0.202 0.202 0.206 0.202 0.206 60,418 0.2051 -1.85%
2022-12-01 0 0.270 0.265 0.280 0.270 0.285 212,000 59,270 0.2796 0.206 0.202 0.213 0.206 0.217 278,448 0.2129 -1.82%
2022-11-30 0 0.275 0.270 0.275 0.270 0.280 311,000 85,635 0.2754 0.209 0.206 0.209 0.206 0.213 408,478 0.2096 -1.79%
2022-11-29 0 0.280 0.265 0.280 0.280 0.280 201,000 56,280 0.2800 0.213 0.202 0.213 0.213 0.213 264,000 0.2132 5.66%
2022-11-28 0 0.265 0.265 0.275 0.265 0.275 571,000 154,205 0.2701 0.202 0.202 0.209 0.202 0.209 749,970 0.2056 -3.64%
2022-11-25 0 0.275 0.265 0.275 0.275 0.280 553,000 152,330 0.2755 0.209 0.202 0.209 0.209 0.213 726,328 0.2097 1.85%
2022-11-24 0 0.270 0.265 0.270 0.270 0.280 69,000 18,775 0.2721 0.206 0.202 0.206 0.206 0.213 90,627 0.2072 -3.57%
2022-11-23 0 0.280 0.265 0.280 0.265 0.280 249,000 68,000 0.2731 0.213 0.202 0.213 0.202 0.213 327,045 0.2079 1.82%
2022-11-22 0 0.275 0.243 0.275 0.245 0.280 88,000 24,095 0.2738 0.209 0.185 0.209 0.187 0.213 115,582 0.2085 3.77%
2022-11-21 0 0.265 0.247 0.275 0.265 0.265 254,000 67,310 0.2650 0.202 0.188 0.209 0.202 0.202 333,612 0.2018 3.92%
2022-11-18 0 0.255 0.250 0.275 0.250 0.280 613,000 164,885 0.2690 0.194 0.190 0.209 0.190 0.213 805,134 0.2048 5.37%
2022-11-17 0 0.242 0.242 0.260 0.242 0.260 208,000 52,990 0.2548 0.184 0.184 0.198 0.184 0.198 273,194 0.1940 -6.92%
2022-11-16 0 0.260 0.260 0.265 0.242 0.260 253,000 64,544 0.2551 0.198 0.198 0.202 0.184 0.198 332,299 0.1942 4.00%
2022-11-15 0 0.250 0.250 0.260 0.245 0.265 307,000 77,780 0.2534 0.190 0.190 0.198 0.187 0.202 403,224 0.1929 2.04%
2022-11-14 0 0.245 0.244 0.245 0.242 0.245 370,000 90,025 0.2433 0.187 0.186 0.187 0.184 0.187 485,970 0.1852 2.08%
2022-11-11 0 0.240 0.230 0.235 0.240 0.243 171,000 41,232 0.2411 0.183 0.175 0.179 0.183 0.185 224,597 0.1836 0.00%
2022-11-10 0 0.240 0.235 0.240 0.225 0.245 1,022,000 242,382 0.2372 0.183 0.179 0.183 0.171 0.187 1,342,328 0.1806 6.67%
2022-11-09 0 0.225 0.236 0.248 0.225 0.249 208,000 50,478 0.2427 0.171 0.180 0.189 0.171 0.190 273,194 0.1848 -6.25%
2022-11-08 0 0.240 0.235 0.250 0.240 0.240 200,000 48,000 0.2400 0.183 0.179 0.190 0.183 0.183 262,687 0.1827 3.00%
2022-11-07 0 0.233 0.233 0.260 0.233 0.265 445,000 111,489 0.2505 0.177 0.177 0.198 0.177 0.202 584,478 0.1907 -2.10%
2022-11-04 0 0.238 0.231 0.239 0.230 0.240 962,000 228,644 0.2377 0.181 0.176 0.182 0.175 0.183 1,263,522 0.1810 -0.42%
2022-11-03 0 0.239 0.223 0.239 0.238 0.239 201,000 47,839 0.2380 0.182 0.170 0.182 0.181 0.182 264,000 0.1812 0.00%
2022-11-02 0 0.239 0.220 0.239 0.236 0.240 208,000 49,108 0.2361 0.182 0.167 0.182 0.180 0.183 273,194 0.1798 2.58%
2022-11-01 0 0.233 0.221 0.235 0.233 0.235 206,000 48,000 0.2330 0.177 0.168 0.179 0.177 0.179 270,567 0.1774 -2.92%
2022-10-31 0 0.240 0.219 0.240 0.235 0.241 104,000 24,456 0.2352 0.183 0.167 0.183 0.179 0.183 136,597 0.1790 0.42%
2022-10-28 0 0.239 0.213 0.240 0.231 0.240 283,000 67,175 0.2374 0.182 0.162 0.183 0.176 0.183 371,701 0.1807 -0.83%
2022-10-27 0 0.241 0.233 0.244 0.232 0.241 221,000 53,134 0.2404 0.183 0.177 0.186 0.177 0.183 290,269 0.1831 1.69%
2022-10-26 0 0.237 0.231 0.237 0.232 0.243 241,000 57,876 0.2401 0.180 0.176 0.180 0.177 0.185 316,537 0.1828 -2.87%
2022-10-25 0 0.244 0.236 0.245 0.234 0.246 144,000 34,617 0.2404 0.186 0.180 0.187 0.178 0.187 189,134 0.1830 -1.21%
2022-10-24 0 0.247 0.240 0.248 0.236 0.260 7,676,000 1,912,313 0.2491 0.188 0.183 0.189 0.180 0.198 10,081,910 0.1897 -1.20%
2022-10-21 0 0.250 0.238 0.265 0.236 0.250 119,000 29,695 0.2495 0.190 0.181 0.202 0.180 0.190 156,299 0.1900 0.00%
2022-10-20 0 0.250 0.238 0.265 0.250 0.255 12,205,000 3,051,450 0.2500 0.190 0.181 0.202 0.190 0.194 16,030,448 0.1904 0.81%
2022-10-19 0 0.248 0.237 0.248 0.248 0.250 644,000 159,993 0.2484 0.189 0.180 0.189 0.189 0.190 845,851 0.1892 -2.75%
2022-10-18 0 0.255 0.245 0.255 0.233 0.255 385,000 95,720 0.2486 0.194 0.187 0.194 0.177 0.194 505,672 0.1893 0.00%
2022-10-17 0 0.255 0.250 0.255 0.250 0.260 169,000 42,990 0.2544 0.194 0.190 0.194 0.190 0.198 221,970 0.1937 -1.92%
2022-10-14 0 0.260 0.250 0.265 0.250 0.260 124,000 31,610 0.2549 0.198 0.190 0.202 0.190 0.198 162,866 0.1941 0.00%
2022-10-13 0 0.260 0.250 0.260 0.250 0.260 126,000 32,030 0.2542 0.198 0.190 0.198 0.190 0.198 165,493 0.1935 0.00%
2022-10-12 0 0.260 0.250 0.260 0.250 0.260 118,000 30,020 0.2544 0.198 0.190 0.198 0.190 0.198 154,985 0.1937 -1.89%
2022-10-11 0 0.265 0.255 0.265 0.250 0.265 109,000 28,310 0.2597 0.202 0.194 0.202 0.190 0.202 143,164 0.1977 -1.85%
2022-10-10 0 0.270 0.265 0.270 0.255 0.270 175,000 45,025 0.2573 0.206 0.202 0.206 0.194 0.206 229,851 0.1959 3.85%
2022-10-07 0 0.260 0.250 0.260 0.250 0.260 207,000 52,320 0.2528 0.198 0.190 0.198 0.190 0.198 271,881 0.1924 -1.89%
2022-10-06 0 0.265 0.255 0.265 0.250 0.260 118,000 30,655 0.2598 0.202 0.194 0.202 0.190 0.198 154,985 0.1978 0.00%
2022-10-05 0 0.265 0.255 0.265 0.250 0.265 195,000 51,575 0.2645 0.202 0.194 0.202 0.190 0.202 256,119 0.2014 1.92%
2022-10-03 0 0.260 0.250 0.260 0.250 0.260 122,000 31,045 0.2545 0.198 0.190 0.198 0.190 0.198 160,239 0.1937 -3.70%
2022-09-30 0 0.270 0.265 0.270 0.250 0.270 302,000 78,520 0.2600 0.206 0.202 0.206 0.190 0.206 396,657 0.1980 -1.82%
2022-09-29 0 0.275 0.255 0.275 0.275 0.280 103,000 28,340 0.2751 0.209 0.194 0.209 0.209 0.213 135,284 0.2095 -1.79%
2022-09-28 0 0.280 0.260 0.280 0.260 0.280 110,000 29,690 0.2699 0.213 0.198 0.213 0.198 0.213 144,478 0.2055 0.00%
2022-09-27 0 0.280 0.270 0.280 0.265 0.280 181,000 50,625 0.2797 0.213 0.206 0.213 0.202 0.213 237,731 0.2130 -1.75%
2022-09-26 0 0.285 0.280 0.285 0.265 0.275 209,000 57,190 0.2736 0.217 0.213 0.217 0.202 0.209 274,507 0.2083 -1.72%
2022-09-23 0 0.290 0.280 0.290 0.280 0.290 102,000 29,070 0.2850 0.221 0.213 0.221 0.213 0.221 133,970 0.2170 0.00%
2022-09-22 0 0.290 0.280 0.290 0.285 0.285 151,000 43,040 0.2850 0.221 0.213 0.221 0.217 0.217 198,328 0.2170 -1.69%
2022-09-21 0 0.295 0.285 0.300 0.280 0.295 367,000 105,855 0.2884 0.225 0.217 0.228 0.213 0.225 482,030 0.2196 0.00%
2022-09-20 0 0.295 0.290 0.300 0.290 0.300 124,000 36,070 0.2909 0.225 0.221 0.228 0.221 0.228 162,866 0.2215 0.00%
2022-09-19 0 0.295 0.295 0.300 0.290 0.295 273,000 79,175 0.2900 0.225 0.225 0.228 0.221 0.225 358,567 0.2208 0.00%
2022-09-16 0 0.295 0.290 0.295 0.290 0.295 180,000 52,955 0.2942 0.225 0.221 0.225 0.221 0.225 236,418 0.2240 -1.67%
2022-09-15 0 0.300 0.290 0.300 0.290 0.300 27,000 7,845 0.2906 0.228 0.221 0.228 0.221 0.228 35,463 0.2212 1.69%
2022-09-14 0 0.295 0.295 0.300 0.290 0.295 301,000 88,290 0.2933 0.225 0.225 0.228 0.221 0.225 395,343 0.2233 0.00%
2022-09-13 0 0.295 0.290 0.295 0.290 0.300 204,000 59,920 0.2937 0.225 0.221 0.225 0.221 0.228 267,940 0.2236 0.00%
2022-09-09 0 0.295 0.295 0.300 0.285 0.295 444,000 128,940 0.2904 0.225 0.225 0.228 0.217 0.225 583,164 0.2211 3.51%
2022-09-08 0 0.285 0.270 0.285 0.270 0.290 281,000 78,635 0.2798 0.217 0.206 0.217 0.206 0.221 369,075 0.2131 -3.39%
2022-09-07 0 0.295 0.280 0.295 0.290 0.295 173,000 50,065 0.2894 0.225 0.213 0.225 0.221 0.225 227,224 0.2203 0.00%
2022-09-06 0 0.295 0.285 0.300 0.280 0.295 168,000 48,750 0.2902 0.225 0.217 0.228 0.213 0.225 220,657 0.2209 0.00%
2022-09-05 0 0.295 0.290 0.295 0.285 0.290 161,000 45,915 0.2852 0.225 0.221 0.225 0.217 0.221 211,463 0.2171 1.72%
2022-09-02 0 0.290 0.285 0.290 0.275 0.290 757,000 213,265 0.2817 0.221 0.217 0.221 0.209 0.221 994,269 0.2145 -1.69%
2022-09-01 0 0.295 0.290 0.300 0.295 0.300 154,000 45,435 0.2950 0.225 0.221 0.228 0.225 0.228 202,269 0.2246 0.00%
2022-08-31 0 0.295 0.290 0.300 0.290 0.300 161,000 47,520 0.2952 0.225 0.221 0.228 0.221 0.228 211,463 0.2247 -1.67%
2022-08-30 0 0.300 0.290 0.300 0.295 0.300 102,000 30,100 0.2951 0.228 0.221 0.228 0.225 0.228 133,970 0.2247 0.00%
2022-08-29 0 0.300 0.285 0.300 0.285 0.300 178,000 52,545 0.2952 0.228 0.217 0.228 0.217 0.228 233,791 0.2248 0.00%
2022-08-26 0 0.300 0.285 0.300 0.280 0.300 647,000 185,510 0.2867 0.228 0.217 0.228 0.213 0.228 849,791 0.2183 5.26%
2022-08-25 0 0.285 0.275 0.285 0.280 0.285 151,000 42,285 0.2800 0.217 0.209 0.217 0.213 0.217 198,328 0.2132 1.79%
2022-08-24 0 0.280 0.275 0.285 0.275 0.290 505,000 140,795 0.2788 0.213 0.209 0.217 0.209 0.221 663,284 0.2123 -3.45%
2022-08-23 0 0.290 0.280 0.290 0.275 0.290 248,000 70,890 0.2858 0.221 0.213 0.221 0.209 0.221 325,731 0.2176 1.75%
2022-08-22 0 0.285 0.280 0.290 0.280 0.290 257,000 73,170 0.2847 0.217 0.213 0.221 0.213 0.221 337,552 0.2168 0.00%
2022-08-19 0 0.285 0.275 0.285 0.275 0.285 249,000 70,510 0.2832 0.217 0.209 0.217 0.209 0.217 327,045 0.2156 -1.72%
2022-08-18 0 0.290 0.275 0.290 0.275 0.290 252,000 71,515 0.2838 0.221 0.209 0.221 0.209 0.221 330,985 0.2161 0.00%
2022-08-17 0 0.290 0.280 0.290 0.285 0.290 152,000 43,330 0.2851 0.221 0.213 0.221 0.217 0.221 199,642 0.2170 0.00%
2022-08-16 0 0.290 0.270 0.290 0.260 0.290 294,000 81,615 0.2776 0.221 0.206 0.221 0.198 0.221 386,149 0.2114 3.57%
2022-08-15 0 0.280 0.280 0.290 0.280 0.290 188,000 54,390 0.2893 0.213 0.213 0.221 0.213 0.221 246,925 0.2203 -5.08%
2022-08-12 0 0.295 0.280 0.290 0.280 0.295 150,000 43,075 0.2872 0.225 0.213 0.221 0.213 0.225 197,015 0.2186 5.36%
2022-08-11 0 0.280 0.280 0.300 0.280 0.290 200,000 56,990 0.2850 0.213 0.213 0.228 0.213 0.221 262,687 0.2170 -3.45%
2022-08-10 0 0.290 0.275 0.290 0.280 0.290 161,000 45,840 0.2847 0.221 0.209 0.221 0.213 0.221 211,463 0.2168 1.75%
2022-08-09 0 0.285 0.275 0.290 0.280 0.290 221,000 62,900 0.2846 0.217 0.209 0.221 0.213 0.221 290,269 0.2167 -1.72%
2022-08-08 0 0.290 0.280 0.290 0.275 0.290 204,000 56,295 0.2760 0.221 0.213 0.221 0.209 0.221 267,940 0.2101 0.00%
2022-08-05 0 0.290 0.280 0.290 0.275 0.290 356,000 100,405 0.2820 0.221 0.213 0.221 0.209 0.221 467,582 0.2147 0.00%
2022-08-04 0 0.290 0.285 0.290 0.275 0.290 123,000 34,400 0.2797 0.221 0.217 0.221 0.209 0.221 161,552 0.2129 0.00%
2022-08-03 0 0.290 0.285 0.290 0.285 0.290 151,000 43,040 0.2850 0.221 0.217 0.221 0.217 0.221 198,328 0.2170 0.00%
2022-08-02 0 0.290 0.275 0.290 0.270 0.300 386,000 108,545 0.2812 0.221 0.209 0.221 0.206 0.228 506,985 0.2141 -1.69%
2022-08-01 0 0.295 0.290 0.300 0.295 0.300 242,000 71,415 0.2951 0.225 0.221 0.228 0.225 0.228 317,851 0.2247 -1.67%
2022-07-29 0 0.300 0.290 0.300 0.300 0.300 150,000 45,000 0.3000 0.228 0.221 0.228 0.228 0.228 197,015 0.2284 -3.23%
2022-07-28 0 0.310 0.305 0.310 0.305 0.310 50,000 15,255 0.3051 0.236 0.232 0.236 0.232 0.236 65,672 0.2323 0.00%
2022-07-27 0 0.310 0.310 0.320 0.310 0.320 243,000 76,460 0.3147 0.236 0.236 0.244 0.236 0.244 319,164 0.2396 0.00%
2022-07-26 0 0.310 0.310 0.320 0.310 0.310 68,000 21,075 0.3099 0.236 0.236 0.244 0.236 0.236 89,313 0.2360 1.64%
2022-07-25 0 0.305 0.300 0.310 0.305 0.305 305,000 93,025 0.3050 0.232 0.228 0.236 0.232 0.232 400,597 0.2322 -4.69%
2022-07-22 0 0.320 0.310 0.320 0.310 0.320 541,000 169,425 0.3132 0.244 0.236 0.244 0.236 0.244 710,567 0.2384 0.00%
2022-07-21 0 0.320 0.300 0.320 0.300 0.320 295,000 93,170 0.3158 0.244 0.228 0.244 0.228 0.244 387,463 0.2405 3.23%
2022-07-20 0 0.310 0.310 0.320 0.300 0.325 413,000 129,695 0.3140 0.236 0.236 0.244 0.228 0.247 542,448 0.2391 3.33%
2022-07-19 0 0.300 0.300 0.305 0.295 0.305 65,000 19,690 0.3029 0.228 0.228 0.232 0.225 0.232 85,373 0.2306 -1.64%
2022-07-18 0 0.305 0.300 0.305 0.280 0.305 236,000 70,555 0.2990 0.232 0.228 0.232 0.213 0.232 309,970 0.2276 5.17%
2022-07-15 0 0.290 0.290 0.295 0.285 0.290 359,000 103,155 0.2873 0.221 0.221 0.225 0.217 0.221 471,522 0.2188 -1.69%
2022-07-14 0 0.295 0.295 0.310 0.295 0.315 334,000 101,075 0.3026 0.225 0.225 0.236 0.225 0.240 438,687 0.2304 -1.67%
2022-07-13 0 0.300 0.300 0.310 0.300 0.310 525,000 160,405 0.3055 0.228 0.228 0.236 0.228 0.236 689,552 0.2326 -4.76%
2022-07-12 0 0.315 0.310 0.325 0.310 0.325 419,000 131,875 0.3147 0.240 0.236 0.247 0.236 0.247 550,328 0.2396 -4.55%
2022-07-11 0 0.330 0.325 0.330 0.315 0.335 374,000 119,010 0.3182 0.251 0.247 0.251 0.240 0.255 491,224 0.2423 1.54%
2022-07-08 0 0.325 0.325 0.330 0.325 0.330 505,000 164,150 0.3250 0.247 0.247 0.251 0.247 0.251 663,284 0.2475 0.00%
2022-07-07 0 0.325 0.325 0.340 0.325 0.335 619,000 203,210 0.3283 0.247 0.247 0.259 0.247 0.255 813,015 0.2499 -1.52%
2022-07-06 0 0.330 0.325 0.330 0.330 0.340 169,000 55,840 0.3304 0.251 0.247 0.251 0.251 0.259 221,970 0.2516 1.54%
2022-07-05 0 0.325 0.325 0.340 0.325 0.340 308,000 101,970 0.3311 0.247 0.247 0.259 0.247 0.259 404,537 0.2521 -2.99%
2022-07-04 0 0.335 0.325 0.335 0.330 0.345 570,000 191,135 0.3353 0.255 0.247 0.255 0.251 0.263 748,657 0.2553 -1.47%
2022-06-30 0 0.340 0.340 0.345 0.340 0.350 349,000 119,760 0.3432 0.259 0.259 0.263 0.259 0.266 458,388 0.2613 0.00%
2022-06-29 0 0.340 0.335 0.340 0.335 0.355 751,000 256,125 0.3410 0.259 0.255 0.259 0.255 0.270 986,388 0.2597 0.00%
2022-06-28 0 0.340 0.335 0.340 0.335 0.345 450,000 152,090 0.3380 0.259 0.255 0.259 0.255 0.263 591,045 0.2573 0.00%
2022-06-27 0 0.340 0.335 0.345 0.340 0.345 769,000 263,085 0.3421 0.259 0.255 0.263 0.259 0.263 1,010,030 0.2605 -2.86%
2022-06-24 0 0.350 0.345 0.350 0.345 0.360 485,000 169,090 0.3486 0.266 0.263 0.266 0.263 0.274 637,015 0.2654 -4.11%
2022-06-23 0 0.365 0.355 0.365 0.350 0.370 608,000 218,450 0.3593 0.278 0.270 0.278 0.266 0.282 798,567 0.2736 1.39%
2022-06-22 0 0.360 0.360 0.365 0.340 0.375 1,663,000 597,420 0.3592 0.274 0.274 0.278 0.259 0.286 2,184,239 0.2735 4.35%
2022-06-21 0 0.345 0.345 0.350 0.340 0.365 1,997,000 701,585 0.3513 0.263 0.263 0.266 0.259 0.278 2,622,925 0.2675 -2.82%
2022-06-20 0 0.355 0.355 0.360 0.355 0.390 4,205,000 1,551,725 0.3690 0.270 0.270 0.274 0.270 0.297 5,522,985 0.2810 -8.97%
2022-06-17 0 0.390 0.385 0.390 0.340 0.435 19,533,000 7,802,550 0.3995 0.297 0.293 0.297 0.259 0.331 25,655,284 0.3041 2.63%
2022-06-16 0 0.380 0.365 0.380 0.335 0.445 25,436,000 10,208,075 0.4013 0.289 0.278 0.289 0.255 0.339 33,408,478 0.3056 5.56%
2022-06-15 0 0.360 0.345 0.370 0.345 0.360 373,000 132,770 0.3560 0.274 0.263 0.282 0.263 0.274 489,910 0.2710 1.41%
2022-06-14 0 0.355 0.345 0.355 0.335 0.360 860,000 300,710 0.3497 0.270 0.263 0.270 0.255 0.274 1,129,552 0.2662 0.00%
2022-06-13 0 0.355 0.345 0.355 0.345 0.360 845,000 300,535 0.3557 0.270 0.263 0.270 0.263 0.274 1,109,851 0.2708 0.00%
2022-06-10 0 0.355 0.345 0.355 0.340 0.355 999,000 349,110 0.3495 0.270 0.263 0.270 0.259 0.270 1,312,119 0.2661 1.43%
2022-06-09 0 0.350 0.345 0.355 0.350 0.360 924,000 327,835 0.3548 0.266 0.263 0.270 0.266 0.274 1,213,612 0.2701 -1.41%
2022-06-08 0 0.355 0.350 0.355 0.350 0.360 2,702,000 970,665 0.3592 0.270 0.266 0.270 0.266 0.274 3,548,896 0.2735 1.43%
2022-06-07 0 0.350 0.355 0.360 0.350 0.365 910,000 326,160 0.3584 0.266 0.270 0.274 0.266 0.278 1,195,224 0.2729 -2.78%
2022-06-06 0 0.360 0.350 0.365 0.355 0.360 880,000 315,550 0.3586 0.274 0.266 0.278 0.270 0.274 1,155,821 0.2730 0.00%
2022-06-02 0 0.360 0.350 0.360 0.350 0.360 894,000 317,490 0.3551 0.274 0.266 0.274 0.266 0.274 1,174,209 0.2704 0.00%
2022-06-01 0 0.360 0.350 0.360 0.355 0.360 872,000 309,695 0.3552 0.274 0.266 0.274 0.270 0.274 1,145,313 0.2704 0.00%
2022-05-31 0 0.360 0.350 0.360 0.355 0.370 852,000 309,530 0.3633 0.274 0.266 0.274 0.270 0.282 1,119,045 0.2766 -2.70%
2022-05-30 0 0.370 0.350 0.370 0.365 0.370 372,000 135,890 0.3653 0.282 0.266 0.282 0.278 0.282 488,597 0.2781 0.00%
2022-05-27 0 0.370 0.355 0.370 0.355 0.370 857,000 308,475 0.3599 0.282 0.270 0.282 0.270 0.282 1,125,612 0.2741 2.78%
2022-05-26 0 0.360 0.345 0.360 0.355 0.365 875,000 314,285 0.3592 0.274 0.263 0.274 0.270 0.278 1,149,254 0.2735 0.00%
2022-05-25 0 0.360 0.350 0.360 0.355 0.365 977,000 351,160 0.3594 0.274 0.266 0.274 0.270 0.278 1,283,224 0.2737 0.00%
2022-05-24 0 0.360 0.350 0.360 0.360 0.370 861,000 314,185 0.3649 0.274 0.266 0.274 0.274 0.282 1,130,866 0.2778 -1.37%
2022-05-23 0 0.365 0.350 0.370 0.360 0.375 829,000 306,825 0.3701 0.278 0.266 0.282 0.274 0.286 1,088,836 0.2818 -3.95%
2022-05-20 0 0.380 0.370 0.380 0.380 0.385 804,000 305,550 0.3800 0.289 0.282 0.289 0.289 0.293 1,056,000 0.2893 4.11%
2022-05-19 0 0.365 0.360 0.370 0.365 0.365 835,000 304,775 0.3650 0.278 0.274 0.282 0.278 0.278 1,096,716 0.2779 -2.67%
2022-05-18 0 0.375 0.365 0.380 0.370 0.385 840,000 316,645 0.3770 0.286 0.278 0.289 0.282 0.293 1,103,284 0.2870 1.35%
2022-05-17 0 0.370 0.360 0.370 0.365 0.370 853,000 313,260 0.3672 0.282 0.274 0.282 0.278 0.282 1,120,358 0.2796 0.00%
2022-05-16 0 0.370 0.360 0.370 0.370 0.375 912,000 337,545 0.3701 0.282 0.274 0.282 0.282 0.286 1,197,851 0.2818 0.00%
2022-05-13 0 0.370 0.360 0.370 0.350 0.375 888,000 328,565 0.3700 0.282 0.274 0.282 0.266 0.286 1,166,328 0.2817 -1.33%
2022-05-12 0 0.375 0.345 0.375 0.370 0.375 882,000 328,000 0.3719 0.286 0.263 0.286 0.282 0.286 1,158,448 0.2831 5.63%
2022-05-11 0 0.355 0.355 0.360 0.330 0.360 871,000 312,380 0.3586 0.270 0.270 0.274 0.251 0.274 1,144,000 0.2731 -2.74%
2022-05-10 0 0.365 0.350 0.370 0.365 0.365 840,000 306,600 0.3650 0.278 0.266 0.282 0.278 0.278 1,103,284 0.2779 -1.35%
2022-05-06 0 0.370 0.360 0.370 0.350 0.380 850,000 311,900 0.3669 0.282 0.274 0.282 0.266 0.289 1,116,418 0.2794 0.00%
2022-05-05 0 0.370 0.360 0.370 0.360 0.370 825,000 302,445 0.3666 0.282 0.274 0.282 0.274 0.282 1,083,582 0.2791 -1.33%
2022-05-04 0 0.375 0.345 0.375 0.370 0.375 820,000 304,850 0.3718 0.286 0.263 0.286 0.282 0.286 1,077,015 0.2831 -1.32%
2022-05-03 0 0.380 0.350 0.380 0.350 0.385 908,000 322,060 0.3547 0.289 0.266 0.289 0.266 0.293 1,192,597 0.2700 8.57%
2022-04-29 0 0.350 0.330 0.350 0.345 0.360 862,000 304,135 0.3528 0.266 0.251 0.266 0.263 0.274 1,132,179 0.2686 4.48%
2022-04-28 0 0.335 0.335 0.350 0.330 0.355 956,000 330,415 0.3456 0.255 0.255 0.266 0.251 0.270 1,255,642 0.2631 -2.90%
2022-04-27 0 0.345 0.340 0.350 0.345 0.350 866,000 302,050 0.3488 0.263 0.259 0.266 0.263 0.266 1,137,433 0.2656 -2.82%
2022-04-26 0 0.355 0.335 0.355 0.340 0.360 861,000 301,440 0.3501 0.270 0.255 0.270 0.259 0.274 1,130,866 0.2666 4.41%
2022-04-25 0 0.340 0.330 0.335 0.340 0.360 894,000 316,380 0.3539 0.259 0.251 0.255 0.259 0.274 1,174,209 0.2694 -5.56%
2022-04-22 0 0.360 0.350 0.365 0.355 0.360 901,000 320,130 0.3553 0.274 0.266 0.278 0.270 0.274 1,183,403 0.2705 -1.37%
2022-04-21 0 0.365 0.355 0.365 0.360 0.365 848,000 305,300 0.3600 0.278 0.270 0.278 0.274 0.278 1,113,791 0.2741 0.00%
2022-04-20 0 0.365 0.355 0.365 0.360 0.370 888,000 320,100 0.3605 0.278 0.270 0.278 0.274 0.282 1,166,328 0.2745 -3.95%
2022-04-19 0 0.380 0.360 0.380 0.365 0.380 812,000 301,790 0.3717 0.289 0.274 0.289 0.278 0.289 1,066,507 0.2830 2.70%
2022-04-14 0 0.370 0.365 0.370 0.365 0.370 834,000 306,180 0.3671 0.282 0.278 0.282 0.278 0.282 1,095,403 0.2795 0.00%
2022-04-13 0 0.370 0.360 0.370 0.370 0.370 821,000 303,770 0.3700 0.282 0.274 0.282 0.282 0.282 1,078,328 0.2817 0.00%
2022-04-12 0 0.370 0.360 0.375 0.360 0.370 826,000 305,240 0.3695 0.282 0.274 0.286 0.274 0.282 1,084,896 0.2814 1.37%
2022-04-11 0 0.365 0.355 0.365 0.365 0.370 653,000 240,335 0.3680 0.278 0.270 0.278 0.278 0.282 857,672 0.2802 -1.35%
2022-04-08 0 0.370 0.370 0.375 0.370 0.375 825,000 305,305 0.3701 0.282 0.282 0.286 0.282 0.286 1,083,582 0.2818 1.37%
2022-04-07 0 0.365 0.355 0.370 0.365 0.370 820,000 301,050 0.3671 0.278 0.270 0.282 0.278 0.282 1,077,015 0.2795 -2.67%
2022-04-06 0 0.375 0.355 0.375 0.365 0.375 863,000 316,605 0.3669 0.286 0.270 0.286 0.278 0.286 1,133,493 0.2793 1.35%
2022-04-04 0 0.370 0.360 0.370 0.355 0.370 834,000 305,915 0.3668 0.282 0.274 0.282 0.270 0.282 1,095,403 0.2793 -1.33%
2022-04-01 0 0.375 0.355 0.375 0.370 0.375 810,000 301,000 0.3716 0.286 0.270 0.286 0.282 0.286 1,063,881 0.2829 0.00%
2022-03-31 0 0.375 0.340 0.375 0.340 0.375 1,087,000 391,780 0.3604 0.286 0.259 0.286 0.259 0.286 1,427,701 0.2744 2.74%
2022-03-30 0 0.365 0.335 0.365 0.350 0.365 852,000 302,595 0.3552 0.278 0.255 0.278 0.266 0.278 1,119,045 0.2704 2.82%
2022-03-29 0 0.355 0.350 0.360 0.355 0.360 840,000 300,750 0.3580 0.270 0.266 0.274 0.270 0.274 1,103,284 0.2726 -2.74%
2022-03-28 0 0.365 0.355 0.365 0.360 0.370 845,000 307,050 0.3634 0.278 0.270 0.278 0.274 0.282 1,109,851 0.2767 -1.35%
2022-03-25 0 0.370 0.360 0.380 0.370 0.380 831,000 307,545 0.3701 0.282 0.274 0.289 0.282 0.289 1,091,463 0.2818 -1.33%
2022-03-24 0 0.375 0.360 0.375 0.360 0.375 855,000 314,640 0.3680 0.286 0.274 0.286 0.274 0.286 1,122,985 0.2802 0.00%
2022-03-23 0 0.375 0.360 0.375 0.365 0.375 845,000 310,390 0.3673 0.286 0.274 0.286 0.278 0.286 1,109,851 0.2797 2.74%
2022-03-22 0 0.365 0.365 0.380 0.365 0.380 799,000 294,815 0.3690 0.278 0.278 0.289 0.278 0.289 1,049,433 0.2809 -3.95%
2022-03-21 0 0.380 0.365 0.380 0.375 0.380 815,000 305,650 0.3750 0.289 0.278 0.289 0.286 0.289 1,070,448 0.2855 0.00%
2022-03-18 0 0.380 0.365 0.380 0.360 0.380 636,000 236,830 0.3724 0.289 0.278 0.289 0.274 0.289 835,343 0.2835 0.00%
2022-03-17 0 0.380 0.360 0.370 0.375 0.390 807,000 304,870 0.3778 0.289 0.274 0.282 0.286 0.297 1,059,940 0.2876 0.00%
2022-03-16 0 0.380 0.355 0.380 0.355 0.380 391,000 142,345 0.3641 0.289 0.270 0.289 0.270 0.289 513,552 0.2772 0.00%
2022-03-15 0 0.380 0.345 0.380 0.345 0.380 496,000 178,240 0.3594 0.289 0.263 0.289 0.263 0.289 651,463 0.2736 0.00%
2022-03-14 0 0.380 0.375 0.380 0.320 0.380 461,000 158,520 0.3439 0.289 0.286 0.289 0.244 0.289 605,493 0.2618 0.00%
2022-03-11 0 0.380 0.375 0.380 0.365 0.380 870,000 320,360 0.3682 0.289 0.286 0.289 0.278 0.289 1,142,687 0.2804 1.33%
2022-03-10 0 0.375 0.355 0.375 0.355 0.375 934,000 337,100 0.3609 0.286 0.270 0.286 0.270 0.286 1,226,746 0.2748 4.17%
2022-03-09 0 0.360 0.360 0.365 0.355 0.380 885,000 321,270 0.3630 0.274 0.274 0.278 0.270 0.289 1,162,388 0.2764 1.41%
2022-03-08 0 0.355 0.355 0.370 0.355 0.375 1,005,000 363,605 0.3618 0.270 0.270 0.282 0.270 0.286 1,320,000 0.2755 -6.58%
2022-03-07 0 0.380 0.355 0.380 0.355 0.380 913,000 334,165 0.3660 0.289 0.270 0.289 0.270 0.289 1,199,164 0.2787 1.33%
2022-03-04 0 0.375 0.355 0.375 0.355 0.380 1,933,000 707,420 0.3660 0.286 0.270 0.286 0.270 0.289 2,538,866 0.2786 -1.32%
2022-03-03 0 0.380 0.365 0.380 0.370 0.380 967,000 363,815 0.3762 0.289 0.278 0.289 0.282 0.289 1,270,090 0.2864 -2.56%
2022-03-02 0 0.390 0.380 0.390 0.355 0.395 1,381,000 507,740 0.3677 0.297 0.289 0.297 0.270 0.301 1,813,851 0.2799 2.63%
2022-03-01 0 0.380 0.370 0.390 0.380 0.410 5,939,000 2,301,890 0.3876 0.289 0.282 0.297 0.289 0.312 7,800,478 0.2951 -2.56%
2022-02-28 0 0.390 0.385 0.390 0.350 0.400 5,658,000 2,177,690 0.3849 0.297 0.293 0.297 0.266 0.305 7,431,403 0.2930 0.00%
2022-02-25 0 0.390 0.385 0.390 0.380 0.390 843,000 326,220 0.3870 0.297 0.293 0.297 0.289 0.297 1,107,224 0.2946 2.63%
2022-02-24 0 0.380 0.365 0.390 0.365 0.400 848,000 326,270 0.3848 0.289 0.278 0.297 0.278 0.305 1,113,791 0.2929 -1.30%
2022-02-23 0 0.385 0.370 0.385 0.380 0.400 849,000 326,820 0.3849 0.293 0.282 0.293 0.289 0.305 1,115,104 0.2931 4.05%
2022-02-22 0 0.370 0.370 0.385 0.370 0.400 1,525,000 581,455 0.3813 0.282 0.282 0.293 0.282 0.305 2,002,985 0.2903 -6.33%
2022-02-21 0 0.395 0.395 0.400 0.395 0.400 812,000 323,115 0.3979 0.301 0.301 0.305 0.301 0.305 1,066,507 0.3030 -1.25%
2022-02-18 0 0.400 0.400 0.405 0.395 0.405 865,000 343,750 0.3974 0.305 0.305 0.308 0.301 0.308 1,136,119 0.3026 0.00%
2022-02-17 0 0.400 0.395 0.405 0.395 0.405 932,000 374,600 0.4019 0.305 0.301 0.308 0.301 0.308 1,224,119 0.3060 0.00%
2022-02-16 0 0.400 0.395 0.400 0.400 0.410 1,473,000 591,890 0.4018 0.305 0.301 0.305 0.305 0.312 1,934,687 0.3059 -1.23%
2022-02-15 0 0.405 0.395 0.400 0.400 0.410 759,000 306,615 0.4040 0.308 0.301 0.305 0.305 0.312 996,896 0.3076 0.00%
2022-02-14 0 0.405 0.405 0.425 0.405 0.430 769,000 323,840 0.4211 0.308 0.308 0.324 0.308 0.327 1,010,030 0.3206 -3.57%
2022-02-11 0 0.420 0.405 0.430 0.415 0.435 741,000 318,780 0.4302 0.320 0.308 0.327 0.316 0.331 973,254 0.3275 -5.62%
2022-02-10 0 0.445 0.445 0.450 0.410 0.460 721,000 319,515 0.4432 0.339 0.339 0.343 0.312 0.350 946,985 0.3374 3.49%
2022-02-09 0 0.430 0.400 0.435 0.430 0.435 710,000 305,830 0.4307 0.327 0.305 0.331 0.327 0.331 932,537 0.3280 0.00%
2022-02-08 0 0.430 0.430 0.440 0.405 0.430 801,000 330,210 0.4122 0.327 0.327 0.335 0.308 0.327 1,052,060 0.3139 6.17%
2022-02-07 0 0.405 0.400 0.410 0.400 0.415 766,000 311,885 0.4072 0.308 0.305 0.312 0.305 0.316 1,006,090 0.3100 -1.22%
2022-02-04 0 0.410 0.400 0.415 0.410 0.420 753,000 316,115 0.4198 0.312 0.305 0.316 0.312 0.320 989,015 0.3196 -3.53%
2022-01-31 0 0.425 0.415 0.425 0.420 0.430 373,000 157,875 0.4233 0.324 0.316 0.324 0.320 0.327 489,910 0.3223 -1.16%
2022-01-28 0 0.430 0.420 0.450 0.420 0.430 745,000 316,175 0.4244 0.327 0.320 0.343 0.320 0.327 978,507 0.3231 0.00%
2022-01-27 0 0.430 0.420 0.435 0.425 0.440 726,000 312,600 0.4306 0.327 0.320 0.331 0.324 0.335 953,552 0.3278 -1.15%
2022-01-26 0 0.435 0.435 0.440 0.420 0.445 727,000 316,950 0.4360 0.331 0.331 0.335 0.320 0.339 954,866 0.3319 -2.25%
2022-01-25 0 0.445 0.435 0.445 0.440 0.445 756,000 334,170 0.4420 0.339 0.331 0.339 0.335 0.339 992,955 0.3365 1.14%
2022-01-24 0 0.440 0.440 0.445 0.440 0.450 686,000 303,825 0.4429 0.335 0.335 0.339 0.335 0.343 901,015 0.3372 1.15%
2022-01-21 0 0.435 0.435 0.445 0.430 0.440 4,029,000 1,741,120 0.4321 0.331 0.331 0.339 0.327 0.335 5,291,821 0.3290 1.16%
2022-01-20 0 0.430 0.430 0.435 0.430 0.430 4,061,000 1,746,230 0.4300 0.327 0.327 0.331 0.327 0.327 5,333,851 0.3274 0.00%
2022-01-19 0 0.430 0.430 0.435 0.420 0.430 879,000 377,520 0.4295 0.327 0.327 0.331 0.320 0.327 1,154,507 0.3270 -1.15%
2022-01-18 0 0.435 0.425 0.435 0.425 0.440 734,000 316,440 0.4311 0.331 0.324 0.331 0.324 0.335 964,060 0.3282 -1.14%
2022-01-17 0 0.440 0.435 0.445 0.440 0.450 872,000 384,850 0.4413 0.335 0.331 0.339 0.335 0.343 1,145,313 0.3360 0.00%
2022-01-14 0 0.440 0.430 0.440 0.435 0.455 784,000 350,710 0.4473 0.335 0.327 0.335 0.331 0.346 1,029,731 0.3406 -1.12%
2022-01-13 0 0.445 0.435 0.445 0.440 0.455 689,000 309,095 0.4486 0.339 0.331 0.339 0.335 0.346 904,955 0.3416 0.00%
2022-01-12 0 0.445 0.440 0.450 0.430 0.450 820,000 359,985 0.4390 0.339 0.335 0.343 0.327 0.343 1,077,015 0.3342 1.14%
2022-01-11 0 0.440 0.430 0.445 0.430 0.440 751,000 328,075 0.4369 0.335 0.327 0.339 0.327 0.335 986,388 0.3326 1.15%
2022-01-10 0 0.435 0.435 0.440 0.435 0.435 697,000 303,195 0.4350 0.331 0.331 0.335 0.331 0.331 915,463 0.3312 -1.14%
2022-01-07 0 0.440 0.435 0.450 0.430 0.450 418,000 180,700 0.4323 0.335 0.331 0.343 0.327 0.343 549,015 0.3291 -2.22%
2022-01-06 0 0.450 0.420 0.450 0.440 0.450 43,000 19,135 0.4450 0.343 0.320 0.343 0.335 0.343 56,478 0.3388 3.45%
2022-01-05 0 0.435 0.435 0.450 0.430 0.450 91,000 40,100 0.4407 0.331 0.331 0.343 0.327 0.343 119,522 0.3355 -3.33%
2022-01-04 0 0.450 0.445 0.450 0.440 0.460 210,000 93,290 0.4442 0.343 0.339 0.343 0.335 0.350 275,821 0.3382 0.00%
2022-01-03 0 0.450 0.445 0.460 0.445 0.460 251,000 112,775 0.4493 0.343 0.339 0.350 0.339 0.350 329,672 0.3421 -2.17%
2021-12-31 0 0.460 0.450 0.465 0.460 0.460 31,000 14,260 0.4600 0.350 0.343 0.354 0.350 0.350 40,716 0.3502 -1.08%
2021-12-30 0 0.465 0.445 0.465 0.430 0.465 89,000 39,745 0.4466 0.354 0.339 0.354 0.327 0.354 116,896 0.3400 0.00%
2021-12-29 0 0.465 0.455 0.465 0.465 0.470 38,000 17,675 0.4651 0.354 0.346 0.354 0.354 0.358 49,910 0.3541 0.00%
2021-12-28 0 0.465 0.455 0.465 0.455 0.470 111,000 51,265 0.4618 0.354 0.346 0.354 0.346 0.358 145,791 0.3516 2.20%
2021-12-24 0 0.455 0.455 0.470 0.455 0.470 90,000 41,910 0.4657 0.346 0.346 0.358 0.346 0.358 118,209 0.3545 0.00%
2021-12-23 0 0.455 0.450 0.455 0.455 0.485 330,000 152,175 0.4611 0.346 0.343 0.346 0.346 0.369 433,433 0.3511 -6.19%
2021-12-22 0 0.485 0.465 0.485 0.485 0.490 133,000 64,630 0.4859 0.369 0.354 0.369 0.369 0.373 174,687 0.3700 0.00%
2021-12-21 0 0.485 0.485 0.495 0.470 0.495 71,000 34,965 0.4925 0.369 0.369 0.377 0.358 0.377 93,254 0.3749 0.00%
2021-12-20 0 0.485 0.480 0.485 0.480 0.485 55,000 26,605 0.4837 0.369 0.365 0.369 0.365 0.369 72,239 0.3683 -1.02%
2021-12-17 0 0.490 0.490 0.500 0.480 0.490 39,000 18,895 0.4845 0.373 0.373 0.381 0.365 0.373 51,224 0.3689 0.00%
2021-12-16 0 0.490 0.485 0.490 0.480 0.490 70,000 33,990 0.4856 0.373 0.369 0.373 0.365 0.373 91,940 0.3697 0.00%
2021-12-15 0 0.490 0.490 0.500 0.490 0.520 127,000 63,090 0.4968 0.373 0.373 0.381 0.373 0.396 166,806 0.3782 -2.00%
2021-12-14 0 0.500 0.485 0.500 0.490 0.510 71,000 35,470 0.4996 0.381 0.369 0.381 0.373 0.388 93,254 0.3804 2.04%
2021-12-13 0 0.490 0.490 0.530 0.490 0.530 83,000 41,300 0.4976 0.373 0.373 0.404 0.373 0.404 109,015 0.3788 -2.00%
2021-12-10 0 0.500 0.495 0.500 0.485 0.500 111,000 55,025 0.4957 0.381 0.377 0.381 0.369 0.381 145,791 0.3774 0.00%
2021-12-09 0 0.500 0.495 0.510 0.490 0.500 94,000 46,800 0.4979 0.381 0.377 0.388 0.373 0.381 123,463 0.3791 0.00%
2021-12-08 0 0.500 0.500 0.520 0.500 0.550 16,806,000 8,276,390 0.4925 0.381 0.381 0.396 0.381 0.419 22,073,552 0.3749 2.04%
2021-12-07 0 0.490 0.490 0.495 0.485 0.495 42,000 20,585 0.4901 0.373 0.373 0.377 0.369 0.377 55,164 0.3732 0.00%
2021-12-06 0 0.490 0.490 0.500 0.490 0.500 176,000 87,525 0.4973 0.373 0.373 0.381 0.373 0.381 231,164 0.3786 -7.55%
2021-12-03 0 0.530 0.495 0.530 0.495 0.530 234,000 120,160 0.5135 0.404 0.377 0.404 0.377 0.404 307,343 0.3910 1.92%
2021-12-02 0 0.520 0.485 0.520 0.500 0.520 92,000 46,630 0.5068 0.396 0.369 0.396 0.381 0.396 120,836 0.3859 0.00%
2021-12-01 0 0.520 0.485 0.530 0.485 0.540 921,000 472,200 0.5127 0.396 0.369 0.404 0.369 0.411 1,209,672 0.3904 -7.14%
2021-11-30 0 0.560 0.510 0.560 0.495 0.560 769,000 412,615 0.5366 0.426 0.388 0.426 0.377 0.426 1,010,030 0.4085 12.00%
2021-11-29 0 0.500 0.480 0.510 0.485 0.510 106,000 52,745 0.4976 0.381 0.365 0.388 0.369 0.388 139,224 0.3789 -1.96%
2021-11-26 0 0.510 0.490 0.510 0.465 0.530 259,000 131,620 0.5082 0.388 0.373 0.388 0.354 0.404 340,179 0.3869 4.08%
2021-11-25 0 0.490 0.480 0.490 0.465 0.500 157,000 75,930 0.4836 0.373 0.365 0.373 0.354 0.381 206,209 0.3682 2.08%
2021-11-24 0 0.480 0.470 0.480 0.470 0.485 143,000 68,290 0.4776 0.365 0.358 0.365 0.358 0.369 187,821 0.3636 -2.04%
2021-11-23 0 0.490 0.485 0.495 0.490 0.490 65,000 31,850 0.4900 0.373 0.369 0.377 0.373 0.373 85,373 0.3731 -1.01%
2021-11-22 0 0.495 0.475 0.500 0.475 0.500 142,000 68,510 0.4825 0.377 0.362 0.381 0.362 0.381 186,507 0.3673 1.02%
2021-11-19 0 0.490 0.475 0.490 0.465 0.495 77,000 37,035 0.4810 0.373 0.362 0.373 0.354 0.377 101,134 0.3662 2.08%
2021-11-18 0 0.480 0.470 0.490 0.480 0.480 91,000 43,680 0.4800 0.365 0.358 0.373 0.365 0.365 119,522 0.3655 -2.04%
2021-11-17 0 0.490 0.470 0.490 0.480 0.490 60,000 29,300 0.4883 0.373 0.358 0.373 0.365 0.373 78,806 0.3718 1.03%
2021-11-16 0 0.485 0.480 0.490 0.480 0.500 29,000 14,180 0.4890 0.369 0.365 0.373 0.365 0.381 38,090 0.3723 2.11%
2021-11-15 0 0.475 0.475 0.490 0.475 0.500 61,000 30,050 0.4926 0.362 0.362 0.373 0.362 0.381 80,119 0.3751 -5.00%
2021-11-12 0 0.500 0.485 0.500 0.490 0.500 46,000 22,760 0.4948 0.381 0.369 0.381 0.373 0.381 60,418 0.3767 1.01%
2021-11-11 0 0.495 0.475 0.500 0.480 0.500 64,000 31,050 0.4852 0.377 0.362 0.381 0.365 0.381 84,060 0.3694 1.02%
2021-11-10 0 0.490 0.490 0.510 0.460 0.510 72,000 34,380 0.4775 0.373 0.373 0.388 0.350 0.388 94,567 0.3636 0.00%
2021-11-09 0 0.490 0.480 0.495 0.470 0.500 113,000 55,380 0.4901 0.373 0.365 0.377 0.358 0.381 148,418 0.3731 -1.01%
2021-11-08 0 0.495 0.490 0.500 0.450 0.495 457,000 215,985 0.4726 0.377 0.373 0.381 0.343 0.377 600,239 0.3598 -1.00%
2021-11-05 0 0.500 0.475 0.500 0.475 0.520 86,000 42,430 0.4934 0.381 0.362 0.381 0.362 0.396 112,955 0.3756 5.26%
2021-11-04 0 0.475 0.475 0.490 0.475 0.500 102,000 49,285 0.4832 0.362 0.362 0.373 0.362 0.381 133,970 0.3679 -3.06%
2021-11-03 0 0.490 0.490 0.500 0.480 0.510 140,000 68,480 0.4891 0.373 0.373 0.381 0.365 0.388 183,881 0.3724 -1.01%
2021-11-02 0 0.495 0.490 0.510 0.495 0.550 94,000 48,060 0.5113 0.377 0.373 0.388 0.377 0.419 123,463 0.3893 0.00%
2021-11-01 0 0.495 0.495 0.520 0.495 0.520 189,000 96,870 0.5125 0.377 0.377 0.396 0.377 0.396 248,239 0.3902 0.00%
2021-10-29 0 0.495 0.495 0.510 0.495 0.530 218,000 110,130 0.5052 0.377 0.377 0.388 0.377 0.404 286,328 0.3846 -1.00%
2021-10-28 0 0.500 0.500 0.510 0.495 0.530 61,000 32,095 0.5261 0.381 0.381 0.388 0.377 0.404 80,119 0.4006 -5.66%
2021-10-27 0 0.530 0.520 0.540 0.520 0.530 106,000 56,170 0.5299 0.404 0.396 0.411 0.396 0.404 139,224 0.4035 1.92%
2021-10-26 0 0.520 0.520 0.530 0.510 0.520 25,000 12,990 0.5196 0.396 0.396 0.404 0.388 0.396 32,836 0.3956 0.00%
2021-10-25 0 0.520 0.485 0.520 0.485 0.520 21,000 10,715 0.5102 0.396 0.369 0.396 0.369 0.396 27,582 0.3885 1.96%
2021-10-22 0 0.510 0.500 0.520 0.500 0.520 31,000 15,810 0.5100 0.388 0.381 0.396 0.381 0.396 40,716 0.3883 -1.92%
2021-10-21 0 0.520 0.495 0.530 0.510 0.520 19,000 9,830 0.5174 0.396 0.377 0.404 0.388 0.396 24,955 0.3939 0.00%
2021-10-20 0 0.520 0.510 0.530 0.520 0.530 4,000 2,100 0.5250 0.396 0.388 0.404 0.396 0.404 5,254 0.3997 0.00%
2021-10-19 0 0.520 0.495 0.520 0.475 0.520 97,000 48,135 0.4962 0.396 0.377 0.396 0.362 0.396 127,403 0.3778 0.00%
2021-10-18 0 0.520 0.485 0.540 - - 0 0 - 0.396 0.369 0.411 - - 0 - 0.00%
2021-10-15 0 0.520 0.520 0.540 0.520 0.540 350,000 182,330 0.5209 0.396 0.396 0.411 0.396 0.411 459,701 0.3966 0.00%
2021-10-12 0 0.520 0.485 0.520 0.520 0.520 10,000 5,200 0.5200 0.396 0.369 0.396 0.396 0.396 13,134 0.3959 4.00%
2021-10-11 0 0.500 0.480 0.510 0.490 0.530 20,000 10,010 0.5005 0.381 0.365 0.388 0.373 0.404 26,269 0.3811 0.00%
2021-10-08 0 0.500 0.480 0.520 0.500 0.500 10,000 5,000 0.5000 0.381 0.365 0.396 0.381 0.381 13,134 0.3807 0.00%
2021-10-07 0 0.500 0.500 0.530 0.475 0.520 78,000 39,105 0.5013 0.381 0.381 0.404 0.362 0.396 102,448 0.3817 -1.96%
2021-10-06 0 0.510 0.480 0.510 0.510 0.510 6,000 3,060 0.5100 0.388 0.365 0.388 0.388 0.388 7,881 0.3883 -1.92%
2021-10-05 0 0.520 0.490 0.520 - - 0 0 - 0.396 0.373 0.396 - - 0 - 0.00%
2021-10-04 0 0.520 0.480 0.520 - - 0 0 - 0.396 0.365 0.396 - - 0 - 0.00%
2021-09-30 0 0.520 0.490 0.520 0.520 0.520 2,000 1,040 0.5200 0.396 0.373 0.396 0.396 0.396 2,627 0.3959 4.00%
2021-09-29 0 0.500 0.495 0.510 0.490 0.500 27,000 13,485 0.4994 0.381 0.377 0.388 0.373 0.381 35,463 0.3803 1.01%
2021-09-28 0 0.495 0.490 0.500 0.490 0.495 21,000 10,345 0.4926 0.377 0.373 0.381 0.373 0.377 27,582 0.3751 1.02%
2021-09-27 0 0.490 0.490 0.495 0.470 0.490 49,000 23,310 0.4757 0.373 0.373 0.377 0.358 0.373 64,358 0.3622 0.00%
2021-09-24 0 0.490 0.490 0.495 0.490 0.500 46,000 22,645 0.4923 0.373 0.373 0.377 0.373 0.381 60,418 0.3748 -2.00%
2021-09-23 0 0.500 0.500 0.520 0.460 0.490 49,000 23,950 0.4888 0.381 0.381 0.396 0.350 0.373 64,358 0.3721 1.01%
2021-09-21 0 0.495 0.480 0.500 0.490 0.495 24,000 11,810 0.4921 0.377 0.365 0.381 0.373 0.377 31,522 0.3747 3.13%
2021-09-20 0 0.480 0.475 0.490 0.455 0.490 73,000 34,895 0.4780 0.365 0.362 0.373 0.346 0.373 95,881 0.3639 -2.04%
2021-09-17 0 0.490 0.490 0.500 0.490 0.490 13,000 6,370 0.4900 0.373 0.373 0.381 0.373 0.373 17,075 0.3731 0.00%
2021-09-16 0 0.490 0.480 0.500 0.490 0.490 20,000 9,800 0.4900 0.373 0.365 0.381 0.373 0.373 26,269 0.3731 -2.00%
2021-09-15 0 0.500 0.500 0.510 0.490 0.500 13,000 6,405 0.4927 0.381 0.381 0.388 0.373 0.381 17,075 0.3751 0.00%
2021-09-14 0 0.500 0.500 0.510 0.495 0.500 48,000 23,860 0.4971 0.381 0.381 0.388 0.377 0.381 63,045 0.3785 2.04%
2021-09-13 0 0.490 0.500 0.510 0.490 0.520 331,000 164,745 0.4977 0.373 0.381 0.388 0.373 0.396 434,746 0.3789 -5.77%
2021-09-10 0 0.520 0.520 0.530 0.510 0.520 18,000 9,250 0.5139 0.396 0.396 0.404 0.388 0.396 23,642 0.3913 0.00%
2021-09-09 0 0.520 0.510 0.530 0.510 0.520 32,000 16,360 0.5113 0.396 0.388 0.404 0.388 0.396 42,030 0.3892 1.96%
2021-09-08 0 0.510 0.510 0.520 0.510 0.530 114,000 59,100 0.5184 0.388 0.388 0.396 0.388 0.404 149,731 0.3947 -1.92%
2021-09-07 0 0.520 0.520 0.530 0.520 0.530 35,000 18,460 0.5274 0.396 0.396 0.404 0.396 0.404 45,970 0.4016 -1.89%
2021-09-06 0 0.530 0.520 0.530 0.530 0.530 6,000 3,180 0.5300 0.404 0.396 0.404 0.404 0.404 7,881 0.4035 0.00%
2021-09-03 0 0.530 0.520 0.530 0.520 0.530 38,000 20,130 0.5297 0.404 0.396 0.404 0.396 0.404 49,910 0.4033 1.92%
2021-09-02 0 0.520 0.520 0.530 0.500 0.530 32,000 16,670 0.5209 0.396 0.396 0.404 0.381 0.404 42,030 0.3966 0.00%
2021-09-01 0 0.520 0.510 0.530 0.510 0.530 29,000 15,080 0.5200 0.396 0.388 0.404 0.388 0.404 38,090 0.3959 1.96%
2021-08-31 0 0.510 0.510 0.520 0.490 0.530 122,000 62,310 0.5107 0.388 0.388 0.396 0.373 0.404 160,239 0.3889 0.00%
2021-08-30 0 0.510 0.510 0.520 0.490 0.520 30,000 15,150 0.5050 0.388 0.388 0.396 0.373 0.396 39,403 0.3845 -3.77%
2021-08-27 0 0.530 0.510 0.530 0.510 0.530 116,000 60,310 0.5199 0.404 0.388 0.404 0.388 0.404 152,358 0.3958 1.92%
2021-08-26 0 0.520 0.485 0.520 0.500 0.520 95,000 48,490 0.5104 0.396 0.369 0.396 0.381 0.396 124,776 0.3886 0.00%
2021-08-25 0 0.520 0.500 0.520 0.510 0.520 110,000 56,200 0.5109 0.396 0.381 0.396 0.388 0.396 144,478 0.3890 1.96%
2021-08-24 0 0.510 0.490 0.510 0.500 0.550 55,000 27,640 0.5025 0.388 0.373 0.388 0.381 0.419 72,239 0.3826 0.00%
2021-08-23 0 0.510 0.480 0.510 0.495 0.540 188,000 95,280 0.5068 0.388 0.365 0.388 0.377 0.411 246,925 0.3859 13.33%
2021-08-20 0 0.450 0.455 0.510 0.450 0.510 443,000 216,295 0.4883 0.343 0.346 0.388 0.343 0.388 581,851 0.3717 -11.76%
2021-08-19 0 0.510 0.510 0.520 0.500 0.520 215,000 109,880 0.5111 0.388 0.388 0.396 0.381 0.396 282,388 0.3891 0.00%
2021-08-18 0 0.510 0.500 0.550 0.500 0.550 473,000 243,030 0.5138 0.388 0.381 0.419 0.381 0.419 621,254 0.3912 -7.27%
2021-08-17 0 0.550 0.530 0.550 0.500 0.560 216,000 116,800 0.5407 0.419 0.404 0.419 0.381 0.426 283,701 0.4117 1.85%
2021-08-16 0 0.540 0.520 0.570 0.540 0.580 106,000 58,330 0.5503 0.411 0.396 0.434 0.411 0.442 139,224 0.4190 -1.82%
2021-08-13 0 0.550 0.530 0.570 0.490 0.550 209,000 107,540 0.5145 0.419 0.404 0.434 0.373 0.419 274,507 0.3918 7.84%
2021-08-12 0 0.510 0.510 0.540 0.510 0.550 594,000 311,790 0.5249 0.388 0.388 0.411 0.388 0.419 780,179 0.3996 -10.53%
2021-08-11 0 0.570 0.550 0.600 0.530 0.570 97,000 52,410 0.5403 0.434 0.419 0.457 0.404 0.434 127,403 0.4114 0.00%
2021-08-10 0 0.570 0.550 0.580 0.550 0.570 33,000 18,770 0.5688 0.434 0.419 0.442 0.419 0.434 43,343 0.4331 5.56%
2021-08-09 0 0.540 0.520 0.570 0.510 0.560 464,000 243,370 0.5245 0.411 0.396 0.434 0.388 0.426 609,433 0.3993 -3.57%
2021-08-06 0 0.560 0.550 0.560 0.550 0.570 145,000 81,540 0.5623 0.426 0.419 0.426 0.419 0.434 190,448 0.4281 -1.75%
2021-08-05 0 0.570 0.560 0.580 0.570 0.580 33,000 18,840 0.5709 0.434 0.426 0.442 0.434 0.442 43,343 0.4347 -1.72%
2021-08-04 0 0.580 0.570 0.580 0.580 0.580 21,000 12,180 0.5800 0.442 0.434 0.442 0.442 0.442 27,582 0.4416 0.00%
2021-08-03 0 0.580 0.570 0.580 0.560 0.590 86,000 49,170 0.5717 0.442 0.434 0.442 0.426 0.449 112,955 0.4353 -3.33%
2021-08-02 0 0.600 0.580 0.600 0.590 0.600 23,000 13,550 0.5891 0.457 0.442 0.457 0.449 0.457 30,209 0.4485 1.69%
2021-07-30 0 0.590 0.580 0.590 0.580 0.590 50,000 29,340 0.5868 0.449 0.442 0.449 0.442 0.449 65,672 0.4468 3.51%
2021-07-29 0 0.570 0.570 0.590 0.570 0.600 151,000 88,200 0.5841 0.434 0.434 0.449 0.434 0.457 198,328 0.4447 0.00%
2021-07-28 0 0.570 0.570 0.600 0.560 0.600 231,000 132,430 0.5733 0.434 0.434 0.457 0.426 0.457 303,403 0.4365 -5.00%
2021-07-27 0 0.600 0.570 0.600 0.550 0.650 967,000 575,630 0.5953 0.457 0.434 0.457 0.419 0.495 1,270,090 0.4532 -7.69%
2021-07-26 0 0.650 0.620 0.650 0.500 0.690 1,749,000 1,073,330 0.6137 0.495 0.472 0.495 0.381 0.525 2,297,194 0.4672 -5.80%
2021-07-23 0 0.690 0.690 0.700 0.690 0.710 144,000 100,540 0.6982 0.525 0.525 0.533 0.525 0.541 189,134 0.5316 -1.43%
2021-07-22 0 0.700 0.690 0.700 0.690 0.710 389,000 272,320 0.7001 0.533 0.525 0.533 0.525 0.541 510,925 0.5330 -1.41%
2021-07-21 0 0.710 0.710 0.720 0.700 0.720 8,041,000 5,685,600 0.7071 0.541 0.541 0.548 0.533 0.548 10,561,313 0.5383 0.00%
2021-07-20 0 0.710 0.690 0.720 0.700 0.720 8,239,000 5,857,800 0.7110 0.541 0.525 0.548 0.533 0.548 10,821,373 0.5413 -1.39%
2021-07-19 0 0.720 0.700 0.740 0.680 0.740 8,009,000 5,561,560 0.6944 0.548 0.533 0.563 0.518 0.563 10,519,284 0.5287 4.35%
2021-07-16 0 0.690 0.680 0.690 0.670 0.690 184,000 124,850 0.6785 0.525 0.518 0.525 0.510 0.525 241,672 0.5166 1.47%
2021-07-15 0 0.680 0.680 0.700 0.670 0.710 670,000 455,150 0.6793 0.518 0.518 0.533 0.510 0.541 880,000 0.5172 -2.86%
2021-07-14 0 0.700 0.680 0.700 0.690 0.730 94,000 65,820 0.7002 0.533 0.518 0.533 0.525 0.556 123,463 0.5331 -1.41%
2021-07-13 0 0.710 0.690 0.720 0.670 0.730 295,000 203,250 0.6890 0.541 0.525 0.548 0.510 0.556 387,463 0.5246 -1.39%
2021-07-12 0 0.720 0.700 0.740 0.720 0.740 7,000 5,130 0.7329 0.548 0.533 0.563 0.548 0.563 9,194 0.5580 0.00%
2021-07-09 0 0.720 0.710 0.720 0.690 0.720 30,000 21,050 0.7017 0.548 0.541 0.548 0.525 0.548 39,403 0.5342 2.86%
2021-07-08 0 0.700 0.690 0.710 0.690 0.700 67,000 46,400 0.6925 0.533 0.525 0.541 0.525 0.533 88,000 0.5273 1.45%
2021-07-07 0 0.690 0.690 0.710 0.690 0.720 329,000 229,300 0.6970 0.525 0.525 0.541 0.525 0.548 432,119 0.5306 -4.17%
2021-07-06 0 0.720 0.710 0.720 0.720 0.740 7,000 5,130 0.7329 0.548 0.541 0.548 0.548 0.563 9,194 0.5580 -1.37%
2021-07-05 0 0.730 0.710 0.740 0.720 0.740 45,000 32,770 0.7282 0.556 0.541 0.563 0.548 0.563 59,104 0.5544 1.39%
2021-07-02 0 0.720 0.710 0.730 0.710 0.720 70,000 49,970 0.7139 0.548 0.541 0.556 0.541 0.548 91,940 0.5435 0.00%
2021-06-30 0 0.720 0.710 0.720 0.710 0.730 104,000 74,060 0.7121 0.548 0.541 0.548 0.541 0.556 136,597 0.5422 0.00%
2021-06-29 0 0.720 0.710 0.730 0.710 0.720 182,000 130,530 0.7172 0.548 0.541 0.556 0.541 0.548 239,045 0.5460 0.00%
2021-06-28 0 0.720 0.720 0.730 0.720 0.740 54,000 39,370 0.7291 0.548 0.548 0.556 0.548 0.563 70,925 0.5551 -2.70%
2021-06-25 0 0.740 0.740 0.750 0.730 0.750 114,000 84,180 0.7384 0.563 0.563 0.571 0.556 0.571 149,731 0.5622 1.37%
2021-06-24 0 0.730 0.720 0.740 0.720 0.750 248,000 180,860 0.7293 0.556 0.548 0.563 0.548 0.571 325,731 0.5552 0.00%
2021-06-23 0 0.730 0.730 0.750 0.730 0.760 216,000 160,660 0.7438 0.556 0.556 0.571 0.556 0.579 283,701 0.5663 0.00%
2021-06-22 0 0.730 0.730 0.740 0.730 0.780 160,000 118,840 0.7428 0.556 0.556 0.563 0.556 0.594 210,149 0.5655 0.00%
2021-06-21 0 0.730 0.730 0.750 0.730 0.760 245,000 181,300 0.7400 0.556 0.556 0.571 0.556 0.579 321,791 0.5634 -2.67%
2021-06-18 0 0.750 0.750 0.760 0.750 0.760 86,000 64,510 0.7501 0.571 0.571 0.579 0.571 0.579 112,955 0.5711 0.00%
2021-06-17 0 0.750 0.750 0.760 0.730 0.760 269,000 201,230 0.7481 0.571 0.571 0.579 0.556 0.579 353,313 0.5696 2.74%
2021-06-16 0 0.730 0.730 0.750 0.730 0.810 407,000 305,610 0.7509 0.556 0.556 0.571 0.556 0.617 534,567 0.5717 -2.67%
2021-06-15 0 0.750 0.750 0.770 0.750 0.780 593,000 450,970 0.7605 0.571 0.571 0.586 0.571 0.594 778,866 0.5790 -6.25%
2021-06-11 0 0.800 0.800 0.810 0.790 0.830 557,000 449,010 0.8061 0.609 0.609 0.617 0.601 0.632 731,582 0.6138 -2.44%
2021-06-10 0 0.820 0.820 0.850 0.810 0.860 1,646,000 1,385,270 0.8416 0.624 0.624 0.647 0.617 0.655 2,161,910 0.6408 0.00%
2021-06-09 0 0.820 0.800 0.820 0.710 0.870 3,736,000 3,041,920 0.8142 0.624 0.609 0.624 0.541 0.662 4,906,985 0.6199 15.49%
2021-06-08 0 0.710 0.710 0.720 0.710 0.740 136,000 97,160 0.7144 0.541 0.541 0.548 0.541 0.563 178,627 0.5439 0.00%
2021-06-07 0 0.710 0.710 0.740 0.710 0.750 213,000 155,970 0.7323 0.541 0.541 0.563 0.541 0.571 279,761 0.5575 -6.58%
2021-06-04 0 0.760 0.760 0.780 0.760 0.780 39,000 29,680 0.7610 0.579 0.579 0.594 0.579 0.594 51,224 0.5794 0.00%
2021-06-03 0 0.760 0.760 0.780 0.760 0.780 131,000 100,100 0.7641 0.579 0.579 0.594 0.579 0.594 172,060 0.5818 0.00%
2021-06-02 0 0.760 0.760 0.770 0.740 0.770 86,000 64,960 0.7553 0.579 0.579 0.586 0.563 0.586 112,955 0.5751 2.70%
2021-06-01 0 0.740 0.740 0.750 0.740 0.750 120,000 89,350 0.7446 0.563 0.563 0.571 0.563 0.571 157,612 0.5669 -2.63%
2021-05-31 0 0.760 0.750 0.760 0.720 0.760 92,000 68,080 0.7400 0.579 0.571 0.579 0.548 0.579 120,836 0.5634 1.33%
2021-05-28 0 0.750 0.730 0.750 0.730 0.760 79,000 57,950 0.7335 0.571 0.556 0.571 0.556 0.579 103,761 0.5585 0.00%
2021-05-27 0 0.750 0.730 0.750 0.730 0.750 15,000 11,280 0.7520 0.571 0.556 0.571 0.556 0.571 19,701 0.5725 0.00%
2021-05-26 0 0.750 0.730 0.750 0.740 0.770 43,000 32,310 0.7514 0.571 0.556 0.571 0.563 0.586 56,478 0.5721 0.00%
2021-05-25 0 0.750 0.740 0.770 0.720 0.750 3,318,000 2,460,780 0.7416 0.571 0.563 0.586 0.548 0.571 4,357,970 0.5647 0.00%
2021-05-24 0 0.750 0.720 0.750 0.720 0.760 116,000 85,210 0.7346 0.571 0.548 0.571 0.548 0.579 152,358 0.5593 -1.32%
2021-05-21 0 0.760 0.740 0.760 0.730 0.790 5,834,000 4,465,070 0.7654 0.579 0.563 0.579 0.556 0.601 7,662,567 0.5827 -2.56%
2021-05-20 0 0.780 0.760 0.780 0.750 0.790 11,030,000 8,515,300 0.7720 0.594 0.579 0.594 0.571 0.601 14,487,164 0.5878 0.00%
2021-05-18 0 0.780 0.760 0.780 0.760 0.780 85,000 64,950 0.7641 0.594 0.579 0.594 0.579 0.594 111,642 0.5818 1.30%
2021-05-17 0 0.770 0.750 0.770 0.750 0.780 163,000 124,600 0.7644 0.586 0.571 0.586 0.571 0.594 214,090 0.5820 0.00%
2021-05-14 0 0.770 0.750 0.780 0.750 0.810 2,899,000 2,240,100 0.7727 0.586 0.571 0.594 0.571 0.617 3,807,642 0.5883 4.05%
2021-05-13 0 0.740 0.740 0.770 0.740 0.800 8,071,000 6,296,900 0.7802 0.563 0.563 0.586 0.563 0.609 10,600,716 0.5940 -6.33%
2021-05-12 0 0.790 0.780 0.800 0.760 0.800 8,908,000 6,900,020 0.7746 0.601 0.594 0.609 0.579 0.609 11,700,060 0.5897 -2.47%
2021-05-11 0 0.810 0.780 0.810 0.740 0.810 12,538,000 9,556,160 0.7622 0.617 0.594 0.617 0.563 0.617 16,467,821 0.5803 5.19%
2021-05-10 0 0.770 0.760 0.780 0.740 0.800 10,986,000 8,329,620 0.7582 0.586 0.579 0.594 0.563 0.609 14,429,373 0.5773 5.48%
2021-05-07 0 0.730 0.730 0.760 0.730 0.760 37,000 27,500 0.7432 0.556 0.556 0.579 0.556 0.579 48,597 0.5659 0.00%
2021-05-06 0 0.730 0.730 0.760 0.730 0.770 96,000 70,980 0.7394 0.556 0.556 0.579 0.556 0.586 126,090 0.5629 -3.95%
2021-05-05 0 0.760 0.760 0.770 0.740 0.760 208,000 156,320 0.7515 0.579 0.579 0.586 0.563 0.579 273,194 0.5722 5.56%
2021-05-04 0 0.720 0.720 0.750 0.710 0.780 304,000 225,850 0.7429 0.548 0.548 0.571 0.541 0.594 399,284 0.5656 -6.49%
2021-05-03 0 0.770 0.760 0.780 0.760 0.820 457,000 359,140 0.7859 0.586 0.579 0.594 0.579 0.624 600,239 0.5983 -6.10%
2021-04-30 0 0.820 0.820 0.840 0.800 0.840 401,000 327,440 0.8166 0.624 0.624 0.640 0.609 0.640 526,687 0.6217 -3.53%
2021-04-29 0 0.850 0.840 0.860 0.810 0.870 19,834,000 16,597,850 0.8368 0.647 0.640 0.655 0.617 0.662 26,050,627 0.6371 2.41%
2021-04-28 0 0.830 0.810 0.830 0.810 0.870 651,000 538,470 0.8271 0.632 0.617 0.632 0.617 0.662 855,045 0.6298 -1.19%
2021-04-27 0 0.840 0.840 0.850 0.700 0.880 15,147,000 11,041,880 0.7290 0.640 0.640 0.647 0.533 0.670 19,894,567 0.5550 16.67%
2021-04-26 0 0.720 0.710 0.730 0.690 0.720 12,588,000 8,811,130 0.7000 0.548 0.541 0.556 0.525 0.548 16,533,493 0.5329 2.86%
2021-04-23 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.533 0.533 0.541 0.533 0.533 68,299 0.5330 0.00%
2021-04-22 0 0.700 0.680 0.700 0.680 0.700 261,000 180,800 0.6927 0.533 0.518 0.533 0.518 0.533 342,806 0.5274 1.45%
2021-04-21 0 0.690 0.680 0.690 0.690 0.690 16,000 11,040 0.6900 0.525 0.518 0.525 0.525 0.525 21,015 0.5253 0.00%
2021-04-20 0 0.690 0.670 0.690 0.680 0.710 181,000 125,670 0.6943 0.525 0.510 0.525 0.518 0.541 237,731 0.5286 0.00%
2021-04-19 0 0.690 0.690 0.700 0.670 0.700 107,000 74,040 0.6920 0.525 0.525 0.533 0.510 0.533 140,537 0.5268 2.99%
2021-04-16 0 0.670 0.660 0.690 0.670 0.700 115,000 78,690 0.6843 0.510 0.503 0.525 0.510 0.533 151,045 0.5210 -4.29%
2021-04-15 0 0.700 0.690 0.700 0.690 0.700 26,000 17,970 0.6912 0.533 0.525 0.533 0.525 0.533 34,149 0.5262 0.00%
2021-04-14 0 0.700 0.690 0.700 0.680 0.700 19,000 13,270 0.6984 0.533 0.525 0.533 0.518 0.533 24,955 0.5318 2.94%
2021-04-13 0 0.680 0.680 0.700 0.670 0.710 435,000 297,680 0.6843 0.518 0.518 0.533 0.510 0.541 571,343 0.5210 -1.45%
2021-04-12 0 0.690 0.680 0.700 0.690 0.720 71,000 49,480 0.6969 0.525 0.518 0.533 0.525 0.548 93,254 0.5306 -5.48%
2021-04-09 0 0.730 0.710 0.730 0.710 0.730 55,000 39,200 0.7127 0.556 0.541 0.556 0.541 0.556 72,239 0.5426 1.39%
2021-04-08 0 0.720 0.710 0.730 0.710 0.720 338,000 240,420 0.7113 0.548 0.541 0.556 0.541 0.548 443,940 0.5416 1.41%
2021-04-07 0 0.710 0.700 0.710 0.690 0.730 122,000 86,750 0.7111 0.541 0.533 0.541 0.525 0.556 160,239 0.5414 2.90%
2021-04-01 0 0.690 0.680 0.700 0.680 0.700 147,000 101,420 0.6899 0.525 0.518 0.533 0.518 0.533 193,075 0.5253 -1.43%
2021-03-31 0 0.700 0.690 0.700 0.680 0.700 563,000 388,570 0.6902 0.533 0.525 0.533 0.518 0.533 739,463 0.5255 0.00%
2021-03-30 0 0.700 0.690 0.700 0.690 0.700 313,000 217,160 0.6938 0.533 0.525 0.533 0.525 0.533 411,104 0.5282 0.00%
2021-03-29 0 0.700 0.690 0.710 0.670 0.710 9,918,000 6,844,030 0.6901 0.533 0.525 0.541 0.510 0.541 13,026,627 0.5254 0.00%
2021-03-26 0 0.700 0.690 0.700 0.670 0.710 304,000 211,290 0.6950 0.533 0.525 0.533 0.510 0.541 399,284 0.5292 -1.41%
2021-03-25 0 0.710 0.700 0.710 0.690 0.730 571,000 401,280 0.7028 0.541 0.533 0.541 0.525 0.556 749,970 0.5351 -4.05%
2021-03-24 0 0.740 0.730 0.740 0.730 0.770 269,000 201,160 0.7478 0.563 0.556 0.563 0.556 0.586 353,313 0.5694 -3.90%
2021-03-23 0 0.770 0.760 0.780 0.770 0.800 230,000 178,930 0.7780 0.586 0.579 0.594 0.586 0.609 302,090 0.5923 -1.28%
2021-03-22 0 0.780 0.780 0.800 0.780 0.800 119,000 93,580 0.7864 0.594 0.594 0.609 0.594 0.609 156,299 0.5987 -2.50%
2021-03-19 0 0.800 0.780 0.800 0.790 0.810 543,000 432,550 0.7966 0.609 0.594 0.609 0.601 0.617 713,194 0.6065 0.00%
2021-03-18 0 0.800 0.800 0.820 0.800 0.820 23,000 18,760 0.8157 0.609 0.609 0.624 0.609 0.624 30,209 0.6210 -1.23%
2021-03-17 0 0.810 0.800 0.810 0.800 0.830 230,000 187,900 0.8170 0.617 0.609 0.617 0.609 0.632 302,090 0.6220 -1.22%
2021-03-16 0 0.820 0.810 0.820 0.790 0.820 230,000 185,880 0.8082 0.624 0.617 0.624 0.601 0.624 302,090 0.6153 2.50%
2021-03-15 0 0.800 0.780 0.800 0.790 0.810 124,000 98,580 0.7950 0.609 0.594 0.609 0.601 0.617 162,866 0.6053 0.00%
2021-03-12 0 0.800 0.790 0.810 0.780 0.830 639,000 516,000 0.8075 0.609 0.601 0.617 0.594 0.632 839,284 0.6148 -2.44%
2021-03-11 0 0.820 0.820 0.850 0.820 0.840 198,000 163,850 0.8275 0.624 0.624 0.647 0.624 0.640 260,060 0.6300 -1.20%
2021-03-10 0 0.830 0.820 0.830 0.820 0.860 51,000 42,240 0.8282 0.632 0.624 0.632 0.624 0.655 66,985 0.6306 0.00%
2021-03-09 0 0.830 0.820 0.830 0.820 0.840 119,000 98,810 0.8303 0.632 0.624 0.632 0.624 0.640 156,299 0.6322 1.22%
2021-03-08 0 0.820 0.810 0.840 0.820 0.850 468,000 389,530 0.8323 0.624 0.617 0.640 0.624 0.647 614,687 0.6337 -4.65%
2021-03-05 0 0.860 0.850 0.870 0.840 0.870 238,000 203,180 0.8537 0.655 0.647 0.662 0.640 0.662 312,597 0.6500 -1.15%
2021-03-04 0 0.870 0.870 0.880 0.870 0.880 56,000 48,800 0.8714 0.662 0.662 0.670 0.662 0.670 73,552 0.6635 -3.33%
2021-03-03 0 0.900 0.880 0.900 0.860 0.900 249,000 220,160 0.8842 0.685 0.670 0.685 0.655 0.685 327,045 0.6732 2.27%
2021-03-02 0 0.880 0.880 0.890 0.850 0.920 16,529,000 14,690,560 0.8888 0.670 0.670 0.678 0.647 0.700 21,709,731 0.6767 3.53%
2021-03-01 0 0.850 0.840 0.850 0.830 0.850 332,000 279,100 0.8407 0.647 0.640 0.647 0.632 0.647 436,060 0.6400 0.00%
2021-02-26 0 0.850 0.840 0.850 0.840 0.850 768,000 652,790 0.8500 0.647 0.640 0.647 0.640 0.647 1,008,716 0.6471 -1.16%
2021-02-25 0 0.860 0.860 0.870 0.850 0.870 343,000 295,300 0.8609 0.655 0.655 0.662 0.647 0.662 450,507 0.6555 1.18%
2021-02-24 0 0.850 0.850 0.860 0.850 0.880 366,000 314,010 0.8580 0.647 0.647 0.655 0.647 0.670 480,716 0.6532 -3.41%
2021-02-23 0 0.880 0.860 0.880 0.860 0.880 204,000 176,800 0.8667 0.670 0.655 0.670 0.655 0.670 267,940 0.6598 1.15%
2021-02-22 0 0.870 0.870 0.880 0.870 0.890 18,631,000 16,395,320 0.8800 0.662 0.662 0.670 0.662 0.678 24,470,567 0.6700 -2.25%
2021-02-19 0 0.890 0.880 0.890 0.860 0.890 264,000 232,270 0.8798 0.678 0.670 0.678 0.655 0.678 346,746 0.6699 1.14%
2021-02-18 0 0.880 0.860 0.880 0.860 0.880 278,000 242,690 0.8730 0.670 0.655 0.670 0.655 0.670 365,134 0.6647 0.00%
2021-02-17 0 0.880 0.870 0.880 0.870 0.880 197,000 171,900 0.8726 0.670 0.662 0.670 0.662 0.670 258,746 0.6644 0.00%
2021-02-16 0 0.880 0.870 0.880 0.860 0.900 629,000 548,920 0.8727 0.670 0.662 0.670 0.655 0.685 826,149 0.6644 -1.12%
2021-02-11 0 0.890 0.860 0.890 0.860 0.890 466,000 407,090 0.8736 0.678 0.655 0.678 0.655 0.678 612,060 0.6651 0.00%
2021-02-10 0 0.890 0.880 0.890 0.860 0.890 280,000 248,180 0.8864 0.678 0.670 0.678 0.655 0.678 367,761 0.6748 -1.11%
2021-02-09 0 0.900 0.870 0.900 0.850 0.900 932,000 823,630 0.8837 0.685 0.662 0.685 0.647 0.685 1,224,119 0.6728 4.65%
2021-02-08 0 0.860 0.860 0.870 0.860 0.870 468,000 406,110 0.8678 0.655 0.655 0.662 0.655 0.662 614,687 0.6607 -1.15%
2021-02-05 0 0.870 0.860 0.870 0.850 0.870 456,000 391,710 0.8590 0.662 0.655 0.662 0.647 0.662 598,925 0.6540 1.16%
2021-02-04 0 0.860 0.860 0.870 0.850 0.870 630,000 543,170 0.8622 0.655 0.655 0.662 0.647 0.662 827,463 0.6564 -1.15%
2021-02-03 0 0.870 0.850 0.870 0.850 0.880 687,000 594,460 0.8653 0.662 0.647 0.662 0.647 0.670 902,328 0.6588 -1.14%
2021-02-02 0 0.880 0.870 0.880 0.860 0.880 657,000 572,440 0.8713 0.670 0.662 0.670 0.655 0.670 862,925 0.6634 -1.12%
2021-02-01 0 0.890 0.870 0.890 0.880 0.900 553,000 492,180 0.8900 0.678 0.662 0.678 0.670 0.685 726,328 0.6776 -1.11%
2021-01-29 0 0.900 0.860 0.900 0.850 0.900 887,000 772,610 0.8710 0.685 0.655 0.685 0.647 0.685 1,165,015 0.6632 1.12%
2021-01-28 0 0.890 0.850 0.890 0.840 0.890 843,000 722,080 0.8566 0.678 0.647 0.678 0.640 0.678 1,107,224 0.6522 2.30%
2021-01-27 0 0.870 0.850 0.870 0.850 0.880 698,000 604,210 0.8656 0.662 0.647 0.662 0.647 0.670 916,776 0.6591 -2.25%
2021-01-26 0 0.890 0.870 0.890 0.860 0.890 652,000 571,700 0.8768 0.678 0.662 0.678 0.655 0.678 856,358 0.6676 -1.11%
2021-01-25 0 0.900 0.880 0.900 0.860 0.900 732,000 642,950 0.8783 0.685 0.670 0.685 0.655 0.685 961,433 0.6687 0.00%
2021-01-22 0 0.900 0.880 0.900 0.880 0.900 511,000 453,970 0.8884 0.685 0.670 0.685 0.670 0.685 671,164 0.6764 0.00%
2021-01-21 0 0.900 0.870 0.900 0.870 0.900 1,261,000 1,120,210 0.8884 0.685 0.662 0.685 0.662 0.685 1,656,239 0.6764 1.12%
2021-01-20 0 0.890 0.880 0.890 0.870 0.900 1,736,000 1,545,740 0.8904 0.678 0.670 0.678 0.662 0.685 2,280,119 0.6779 1.14%
2021-01-19 0 0.880 0.880 0.890 0.860 0.890 1,530,000 1,351,060 0.8830 0.670 0.670 0.678 0.655 0.678 2,009,552 0.6723 -2.22%
2021-01-18 0 0.900 0.880 0.900 0.850 0.900 1,701,000 1,478,920 0.8694 0.685 0.670 0.685 0.647 0.685 2,234,149 0.6620 0.00%
2021-01-15 0 0.900 0.890 0.900 0.880 0.900 583,000 518,030 0.8886 0.685 0.678 0.685 0.670 0.685 765,731 0.6765 0.00%
2021-01-14 0 0.900 0.900 0.910 0.900 0.920 595,000 540,690 0.9087 0.685 0.685 0.693 0.685 0.700 781,493 0.6919 0.00%
2021-01-13 0 0.900 0.890 0.900 0.890 0.910 532,000 478,800 0.9000 0.685 0.678 0.685 0.678 0.693 698,746 0.6852 0.00%
2021-01-12 0 0.900 0.890 0.900 0.880 0.900 490,000 435,410 0.8886 0.685 0.678 0.685 0.670 0.685 643,582 0.6765 0.00%
2021-01-11 0 0.900 0.890 0.900 0.890 0.910 675,000 610,690 0.9047 0.685 0.678 0.685 0.678 0.693 886,567 0.6888 0.00%
2021-01-08 0 0.900 0.900 0.910 0.900 0.910 1,187,000 1,078,480 0.9086 0.685 0.685 0.693 0.685 0.693 1,559,045 0.6918 -2.17%
2021-01-07 0 0.920 0.900 0.920 0.900 0.940 1,135,000 1,048,970 0.9242 0.700 0.685 0.700 0.685 0.716 1,490,746 0.7037 2.22%
2021-01-06 0 0.900 0.900 0.910 0.890 0.920 1,426,000 1,296,380 0.9091 0.685 0.685 0.693 0.678 0.700 1,872,955 0.6922 -1.10%
2021-01-05 0 0.910 0.890 0.910 0.890 0.920 3,600,000 3,261,700 0.9060 0.693 0.678 0.693 0.678 0.700 4,728,358 0.6898 0.00%
2021-01-04 0 0.910 0.900 0.910 0.900 0.920 2,276,000 2,081,030 0.9143 0.693 0.685 0.693 0.685 0.700 2,989,373 0.6961 -1.09%
2020-12-31 0 0.920 0.920 0.930 0.920 0.930 697,000 648,140 0.9299 0.700 0.700 0.708 0.700 0.708 915,463 0.7080 0.00%
2020-12-30 0 0.920 0.920 0.940 0.920 0.950 3,271,000 3,090,800 0.9449 0.700 0.700 0.716 0.700 0.723 4,296,239 0.7194 0.00%
2020-12-29 0 0.920 0.920 0.930 0.920 0.940 2,568,000 2,398,770 0.9341 0.700 0.700 0.708 0.700 0.716 3,372,896 0.7112 0.00%
2020-12-28 0 0.920 0.920 0.930 0.920 0.960 2,397,000 2,258,980 0.9424 0.700 0.700 0.708 0.700 0.731 3,148,299 0.7175 -3.16%
2020-12-24 0 0.950 0.930 0.940 0.920 0.950 2,268,000 2,127,910 0.9382 0.723 0.708 0.716 0.700 0.723 2,978,866 0.7143 3.26%
2020-12-23 0 0.920 0.920 0.950 0.910 0.950 2,343,000 2,194,440 0.9366 0.700 0.700 0.723 0.693 0.723 3,077,373 0.7131 1.10%
2020-12-22 0 0.910 0.910 0.920 0.910 0.930 1,168,000 1,074,240 0.9197 0.693 0.693 0.700 0.693 0.708 1,534,090 0.7002 -1.09%
2020-12-21 0 0.920 0.920 0.930 0.910 0.930 1,110,000 1,021,810 0.9205 0.700 0.700 0.708 0.693 0.708 1,457,910 0.7009 1.10%
2020-12-18 0 0.910 0.910 0.930 0.910 0.930 1,036,000 956,240 0.9230 0.693 0.693 0.708 0.693 0.708 1,360,716 0.7027 -1.09%
2020-12-17 0 0.920 0.910 0.930 0.900 0.920 1,124,000 1,026,890 0.9136 0.700 0.693 0.708 0.685 0.700 1,476,299 0.6956 0.00%
2020-12-16 0 0.920 0.910 0.920 0.910 0.930 1,134,000 1,042,830 0.9196 0.700 0.693 0.700 0.693 0.708 1,489,433 0.7002 -1.08%
2020-12-15 0 0.930 0.930 0.940 0.920 0.950 986,000 918,250 0.9313 0.708 0.708 0.716 0.700 0.723 1,295,045 0.7090 1.09%
2020-12-14 0 0.920 0.920 0.930 0.910 0.930 3,130,000 2,879,820 0.9201 0.700 0.700 0.708 0.693 0.708 4,111,045 0.7005 1.10%
2020-12-11 0 0.910 0.910 0.920 0.910 0.920 503,000 461,560 0.9176 0.693 0.693 0.700 0.693 0.700 660,657 0.6986 -1.09%
2020-12-10 0 0.920 0.910 0.920 0.910 0.940 2,079,000 1,940,110 0.9332 0.700 0.693 0.700 0.693 0.716 2,730,627 0.7105 1.10%
2020-12-09 0 0.910 0.910 0.930 0.910 0.930 2,541,000 2,342,300 0.9218 0.693 0.693 0.708 0.693 0.708 3,337,433 0.7018 -1.09%
2020-12-08 0 0.920 0.920 0.930 0.900 0.920 3,096,000 2,845,690 0.9192 0.700 0.700 0.708 0.685 0.700 4,066,388 0.6998 2.22%
2020-12-07 0 0.900 0.900 0.910 0.900 0.940 1,331,000 1,226,200 0.9213 0.685 0.685 0.693 0.685 0.716 1,748,179 0.7014 -4.26%
2020-12-04 0 0.940 0.940 0.950 0.940 0.960 1,165,000 1,105,890 0.9493 0.716 0.716 0.723 0.716 0.731 1,530,149 0.7227 -2.08%
2020-12-03 0 0.960 0.940 0.960 0.930 0.960 1,187,000 1,134,920 0.9561 0.731 0.716 0.731 0.708 0.731 1,559,045 0.7280 2.13%
2020-12-02 0 0.940 0.930 0.950 0.930 0.960 1,396,000 1,330,060 0.9528 0.716 0.708 0.723 0.708 0.731 1,833,552 0.7254 -2.08%
2020-12-01 0 0.960 0.960 0.970 0.960 1.040 1,985,000 1,952,440 0.9836 0.731 0.731 0.739 0.731 0.792 2,607,164 0.7489 -9.43%
2020-11-30 0 1.060 1.060 1.070 1.000 1.070 5,040,000 5,249,100 1.0415 0.807 0.807 0.815 0.761 0.815 6,619,701 0.7930 4.95%
2020-11-27 0 1.010 1.010 1.020 1.000 1.030 1,020,000 1,038,300 1.0179 0.769 0.769 0.777 0.761 0.784 1,339,701 0.7750 0.00%
2020-11-26 0 1.010 1.000 1.010 0.990 1.020 5,012,000 5,052,880 1.0082 0.769 0.761 0.769 0.754 0.777 6,582,925 0.7676 0.00%
2020-11-25 0 1.010 1.000 1.010 1.000 1.030 2,900,000 2,935,780 1.0123 0.769 0.761 0.769 0.761 0.784 3,808,955 0.7708 -0.98%
2020-11-24 0 1.020 1.010 1.020 0.970 1.030 7,715,000 7,609,370 0.9863 0.777 0.769 0.777 0.739 0.784 10,133,134 0.7509 5.15%
2020-11-23 0 0.970 0.970 0.980 0.930 0.980 6,760,000 6,462,370 0.9560 0.739 0.739 0.746 0.708 0.746 8,878,806 0.7278 2.11%
2020-11-20 0 0.950 0.940 0.950 0.910 0.950 2,897,000 2,725,460 0.9408 0.723 0.716 0.723 0.693 0.723 3,805,015 0.7163 0.00%
2020-11-19 0 0.950 0.940 0.950 0.930 0.960 1,945,000 1,837,540 0.9448 0.723 0.716 0.723 0.708 0.731 2,554,627 0.7193 0.00%
2020-11-18 0 0.950 0.940 0.950 0.930 0.950 1,056,000 1,001,690 0.9486 0.723 0.716 0.723 0.708 0.723 1,386,985 0.7222 2.15%
2020-11-17 0 0.930 0.930 0.950 0.930 0.950 1,072,000 1,012,970 0.9449 0.708 0.708 0.723 0.708 0.723 1,408,000 0.7194 -2.11%
2020-11-16 0 0.950 0.940 0.950 0.930 0.960 1,090,000 1,034,250 0.9489 0.723 0.716 0.723 0.708 0.731 1,431,642 0.7224 -1.04%
2020-11-13 0 0.960 0.950 0.960 0.930 0.980 1,154,000 1,097,720 0.9512 0.731 0.723 0.731 0.708 0.746 1,515,701 0.7242 1.05%
2020-11-12 0 0.950 0.950 0.960 0.920 1.010 2,875,000 2,801,680 0.9745 0.723 0.723 0.731 0.700 0.769 3,776,119 0.7419 3.26%
2020-11-11 0 0.920 0.920 0.930 0.920 0.930 1,114,000 1,034,040 0.9282 0.700 0.700 0.708 0.700 0.708 1,463,164 0.7067 -1.08%
2020-11-10 0 0.930 0.920 0.930 0.910 0.940 1,097,000 1,018,160 0.9281 0.708 0.700 0.708 0.693 0.716 1,440,836 0.7066 2.20%
2020-11-09 0 0.910 0.900 0.910 0.900 0.940 1,315,000 1,215,590 0.9244 0.693 0.685 0.693 0.685 0.716 1,727,164 0.7038 0.00%
2020-11-06 0 0.910 0.900 0.910 0.890 0.920 1,146,000 1,037,920 0.9057 0.693 0.685 0.693 0.678 0.700 1,505,194 0.6896 -1.09%
2020-11-05 0 0.920 0.900 0.920 0.890 0.920 1,134,000 1,024,280 0.9032 0.700 0.685 0.700 0.678 0.700 1,489,433 0.6877 2.22%
2020-11-04 0 0.900 0.900 0.910 0.890 0.930 1,211,000 1,097,610 0.9064 0.685 0.685 0.693 0.678 0.708 1,590,567 0.6901 -2.17%
2020-11-03 0 0.920 0.920 0.930 0.900 0.940 1,176,000 1,088,210 0.9253 0.700 0.700 0.708 0.685 0.716 1,544,597 0.7045 1.10%
2020-11-02 0 0.910 0.910 0.930 0.890 0.940 1,140,000 1,044,310 0.9161 0.693 0.693 0.708 0.678 0.716 1,497,313 0.6975 2.25%
2020-10-30 0 0.890 0.890 0.900 0.880 0.930 1,400,000 1,266,920 0.9049 0.678 0.678 0.685 0.670 0.708 1,838,806 0.6890 -3.26%
2020-10-29 0 0.920 0.910 0.920 0.890 0.930 1,038,000 952,200 0.9173 0.700 0.693 0.700 0.678 0.708 1,363,343 0.6984 -1.08%
2020-10-28 0 0.930 0.910 0.930 0.910 0.940 1,427,000 1,324,270 0.9280 0.708 0.693 0.708 0.693 0.716 1,874,269 0.7066 1.09%
2020-10-27 0 0.920 0.920 0.930 0.920 0.960 1,522,000 1,437,780 0.9447 0.700 0.700 0.708 0.700 0.731 1,999,045 0.7192 -4.17%
2020-10-23 0 0.960 0.950 0.960 0.910 1.030 2,877,000 2,802,320 0.9740 0.731 0.723 0.731 0.693 0.784 3,778,746 0.7416 -6.80%
2020-10-22 0 1.030 1.020 1.030 1.000 1.060 1,898,000 1,941,940 1.0232 0.784 0.777 0.784 0.761 0.807 2,492,896 0.7790 -3.74%
2020-10-21 0 1.070 1.070 1.080 0.980 1.110 24,749,000 24,608,180 0.9943 0.815 0.815 0.822 0.746 0.845 32,506,149 0.7570 12.63%
2020-10-20 0 0.950 0.950 0.970 0.950 0.980 1,211,000 1,171,350 0.9673 0.723 0.723 0.739 0.723 0.746 1,590,567 0.7364 0.00%
2020-10-19 0 0.950 0.950 0.970 0.950 0.980 1,066,000 1,026,040 0.9625 0.723 0.723 0.739 0.723 0.746 1,400,119 0.7328 -3.06%
2020-10-16 0 0.980 0.970 0.980 0.960 1.000 1,314,000 1,289,340 0.9812 0.746 0.739 0.746 0.731 0.761 1,725,851 0.7471 0.00%
2020-10-15 0 0.980 0.960 0.980 0.930 1.000 1,178,000 1,152,420 0.9783 0.746 0.731 0.746 0.708 0.761 1,547,224 0.7448 2.08%
2020-10-14 0 0.960 0.950 0.960 0.930 0.960 660,000 619,500 0.9386 0.731 0.723 0.731 0.708 0.731 866,866 0.7146 1.05%
2020-10-12 0 0.950 0.950 0.980 0.940 0.990 406,000 394,090 0.9707 0.723 0.723 0.746 0.716 0.754 533,254 0.7390 -2.06%
2020-10-09 0 0.970 0.960 0.970 0.950 0.980 126,000 121,410 0.9636 0.739 0.731 0.739 0.723 0.746 165,493 0.7336 0.00%
2020-10-08 0 0.970 0.970 0.990 0.970 1.010 319,000 312,650 0.9801 0.739 0.739 0.754 0.739 0.769 418,985 0.7462 -3.96%
2020-10-07 0 1.010 1.000 1.010 0.980 1.020 611,000 610,180 0.9987 0.769 0.761 0.769 0.746 0.777 802,507 0.7603 2.02%
2020-10-06 0 0.990 0.980 0.990 0.910 1.010 925,000 902,630 0.9758 0.754 0.746 0.754 0.693 0.769 1,214,925 0.7430 6.45%
2020-10-05 0 0.930 0.930 0.940 0.900 0.940 860,000 788,710 0.9171 0.708 0.708 0.716 0.685 0.716 1,129,552 0.6983 -2.11%
2020-09-30 0 0.950 0.940 0.950 0.900 1.030 665,000 631,710 0.9499 0.723 0.716 0.723 0.685 0.784 873,433 0.7232 -3.06%
2020-09-29 0 0.980 0.980 0.990 0.970 1.000 494,000 484,390 0.9805 0.746 0.746 0.754 0.739 0.761 648,836 0.7466 1.03%
2020-09-28 0 0.970 0.970 0.990 0.930 1.050 1,889,000 1,862,160 0.9858 0.739 0.739 0.754 0.708 0.799 2,481,075 0.7505 -5.83%
2020-09-25 0 1.030 1.030 1.040 1.030 1.080 741,000 777,520 1.0493 0.784 0.784 0.792 0.784 0.822 973,254 0.7989 -4.63%
2020-09-24 0 1.080 1.070 1.080 1.070 1.120 297,000 325,490 1.0959 0.822 0.815 0.822 0.815 0.853 390,090 0.8344 -4.42%
2020-09-23 0 1.130 1.110 1.130 1.000 1.140 1,390,000 1,510,430 1.0866 0.860 0.845 0.860 0.761 0.868 1,825,672 0.8273 3.67%
2020-09-22 0 1.090 1.090 1.110 1.050 1.130 955,000 1,053,180 1.1028 0.830 0.830 0.845 0.799 0.860 1,254,328 0.8396 2.83%
2020-09-21 0 1.060 1.060 1.080 1.060 1.150 2,185,000 2,488,920 1.1391 0.807 0.807 0.822 0.807 0.876 2,869,851 0.8673 -1.85%
2020-09-18 0 1.080 1.070 1.080 1.070 1.100 450,000 485,940 1.0799 0.822 0.815 0.822 0.815 0.838 591,045 0.8222 -1.82%
2020-09-17 0 1.100 1.080 1.100 1.050 1.110 1,098,000 1,189,680 1.0835 0.838 0.822 0.838 0.799 0.845 1,442,149 0.8249 1.85%
2020-09-16 0 1.080 1.080 1.090 1.060 1.110 1,049,000 1,136,750 1.0837 0.822 0.822 0.830 0.807 0.845 1,377,791 0.8251 -2.70%
2020-09-15 0 1.110 1.100 1.110 1.070 1.140 1,008,000 1,121,630 1.1127 0.845 0.838 0.845 0.815 0.868 1,323,940 0.8472 -1.77%
2020-09-14 0 1.130 1.130 1.150 1.130 1.160 498,000 567,310 1.1392 0.860 0.860 0.876 0.860 0.883 654,090 0.8673 -2.59%
2020-09-11 0 1.160 1.160 1.170 1.150 1.180 391,000 454,090 1.1614 0.883 0.883 0.891 0.876 0.898 513,552 0.8842 -1.69%
2020-09-10 0 1.180 1.170 1.180 1.170 1.270 420,000 503,640 1.1991 0.898 0.891 0.898 0.891 0.967 551,642 0.9130 -3.28%
2020-09-09 0 1.220 1.210 1.230 1.180 1.250 1,266,000 1,519,620 1.2003 0.929 0.921 0.936 0.898 0.952 1,662,806 0.9139 -2.40%
2020-09-08 0 1.250 1.250 1.260 1.110 1.250 3,691,000 4,356,570 1.1803 0.952 0.952 0.959 0.845 0.952 4,847,881 0.8987 4.17%
2020-09-07 0 1.200 1.190 1.200 1.190 1.250 1,823,000 2,196,460 1.2049 0.914 0.906 0.914 0.906 0.952 2,394,388 0.9173 -4.00%
2020-09-04 0 1.250 1.250 1.260 1.210 1.310 1,133,000 1,420,570 1.2538 0.952 0.952 0.959 0.921 0.997 1,488,119 0.9546 -4.58%
2020-09-03 0 1.310 1.310 1.320 1.300 1.350 797,000 1,052,810 1.3210 0.997 0.997 1.005 0.990 1.028 1,046,806 1.0057 -1.50%
2020-09-02 0 1.330 1.330 1.340 1.310 1.430 2,626,000 3,520,590 1.3407 1.013 1.013 1.020 0.997 1.089 3,449,075 1.0207 -5.00%
2020-09-01 0 1.400 1.400 1.430 1.290 1.520 23,390,000 32,094,340 1.3721 1.066 1.066 1.089 0.982 1.157 30,721,194 1.0447 5.26%
2020-08-31 0 1.330 1.330 1.350 1.320 1.370 820,000 1,100,250 1.3418 1.013 1.013 1.028 1.005 1.043 1,077,015 1.0216 -0.75%
2020-08-28 0 1.340 1.340 1.350 1.330 1.370 579,000 776,110 1.3404 1.020 1.020 1.028 1.013 1.043 760,478 1.0206 -0.74%
2020-08-27 0 1.350 1.350 1.360 1.330 1.390 866,000 1,167,320 1.3479 1.028 1.028 1.035 1.013 1.058 1,137,433 1.0263 -0.74%
2020-08-26 0 1.360 1.340 1.360 1.330 1.380 1,037,000 1,408,720 1.3585 1.035 1.020 1.035 1.013 1.051 1,362,030 1.0343 0.74%
2020-08-25 0 1.350 1.350 1.360 1.340 1.410 1,779,000 2,460,620 1.3831 1.028 1.028 1.035 1.020 1.074 2,336,597 1.0531 0.00%
2020-08-24 0 1.350 1.350 1.360 1.350 1.390 1,493,000 2,028,860 1.3589 1.028 1.028 1.035 1.028 1.058 1,960,955 1.0346 -3.57%
2020-08-21 0 1.400 1.380 1.390 1.360 1.430 1,492,000 2,073,730 1.3899 1.066 1.051 1.058 1.035 1.089 1,959,642 1.0582 -1.41%
2020-08-20 0 1.420 1.420 1.430 1.410 1.470 1,469,000 2,124,640 1.4463 1.081 1.081 1.089 1.074 1.119 1,929,433 1.1012 -2.07%
2020-08-19 0 1.450 1.450 1.460 1.420 1.450 378,000 545,780 1.4439 1.104 1.104 1.112 1.081 1.104 496,478 1.0993 1.40%
2020-08-18 0 1.430 1.430 1.440 1.380 1.480 1,703,000 2,459,830 1.4444 1.089 1.089 1.096 1.051 1.127 2,236,776 1.0997 1.42%
2020-08-17 0 1.410 1.400 1.410 1.400 1.450 1,558,000 2,209,160 1.4179 1.074 1.066 1.074 1.066 1.104 2,046,328 1.0796 -2.08%
2020-08-14 0 1.440 1.440 1.450 1.430 1.660 8,053,000 12,485,940 1.5505 1.096 1.096 1.104 1.089 1.264 10,577,075 1.1805 -7.69%
2020-08-13 0 1.560 1.550 1.570 1.350 1.570 6,809,000 10,085,920 1.4813 1.188 1.180 1.195 1.028 1.195 8,943,164 1.1278 15.56%
2020-08-12 0 1.350 1.350 1.360 1.310 1.480 5,917,000 8,074,710 1.3647 1.028 1.028 1.035 0.997 1.127 7,771,582 1.0390 -9.40%
2020-08-11 0 1.490 1.480 1.490 1.420 1.630 12,551,000 18,991,580 1.5132 1.134 1.127 1.134 1.081 1.241 16,484,896 1.1521 -6.88%
2020-08-10 0 1.600 1.600 1.610 1.600 1.740 9,433,000 15,688,900 1.6632 1.218 1.218 1.226 1.218 1.325 12,389,612 1.2663 -5.88%
2020-08-07 0 1.700 1.700 1.710 1.700 1.800 12,114,000 20,919,590 1.7269 1.294 1.294 1.302 1.294 1.370 15,910,925 1.3148 -8.11%
2020-08-06 0 1.850 1.830 1.850 1.700 1.990 117,357,000 219,425,330 1.8697 1.409 1.393 1.409 1.294 1.515 154,140,537 1.4235

Webb-site Database - Powered By Linux Group

Back to top