CN Logistics International Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02130  2020-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 3.140 3.040 3.140 - - 0 0 - 3.140 3.040 3.140 - - 0 - 0.00%
2026-06-25 0 3.140 3.020 3.150 - - 0 0 - 3.140 3.020 3.150 - - 0 - 0.00%
2026-06-24 0 3.140 3.020 3.140 3.090 3.160 20,000 62,490 3.1245 3.140 3.020 3.140 3.090 3.160 20,000 3.1245 -0.32%
2026-06-23 0 3.150 3.100 3.150 3.150 3.150 4,000 12,600 3.1500 3.150 3.100 3.150 3.150 3.150 4,000 3.1500 0.32%
2026-06-22 0 3.140 3.050 3.140 3.040 3.150 16,000 49,760 3.1100 3.140 3.050 3.140 3.040 3.150 16,000 3.1100 0.32%
2026-06-18 0 3.130 3.050 3.130 3.020 3.150 15,000 46,720 3.1147 3.130 3.050 3.130 3.020 3.150 15,000 3.1147 0.97%
2026-06-17 0 3.110 3.070 3.130 3.020 3.120 31,000 96,300 3.1065 3.100 3.060 3.120 3.010 3.110 31,100 3.0965 -2.51%
2026-06-16 0 3.190 3.190 3.200 3.040 3.180 46,000 143,620 3.1222 3.180 3.180 3.190 3.030 3.170 46,148 3.1121 0.00%
2026-06-15 0 3.190 3.130 3.200 3.110 3.250 13,000 41,430 3.1869 3.180 3.120 3.190 3.100 3.240 13,042 3.1767 1.27%
2026-06-12 0 3.150 3.100 3.150 3.100 3.200 64,000 202,310 3.1611 3.140 3.090 3.140 3.090 3.190 64,206 3.1509 0.00%
2026-06-11 0 3.150 3.100 3.150 3.100 3.280 82,000 256,660 3.1300 3.140 3.090 3.140 3.090 3.269 82,265 3.1199 -2.17%
2026-06-10 0 3.220 3.130 3.200 3.110 3.250 51,000 161,360 3.1639 3.210 3.120 3.190 3.100 3.240 51,165 3.1537 -1.53%
2026-06-09 0 3.270 3.270 3.400 3.110 3.300 68,000 217,650 3.2007 3.259 3.259 3.389 3.100 3.289 68,219 3.1904 -0.30%
2026-06-08 0 3.280 3.140 3.280 3.240 3.290 11,000 35,760 3.2509 3.269 3.130 3.269 3.230 3.279 11,035 3.2405 -0.61%
2026-06-05 0 3.300 3.260 3.350 - - 0 0 - 3.289 3.250 3.339 - - 0 - 0.00%
2026-06-04 0 3.300 3.300 3.400 3.260 3.260 2,000 6,520 3.2600 3.289 3.289 3.389 3.250 3.250 2,006 3.2495 0.00%
2026-06-03 0 3.300 3.300 3.350 3.160 3.250 6,000 19,440 3.2400 3.289 3.289 3.339 3.150 3.240 6,019 3.2296 0.00%
2026-06-02 0 3.300 3.250 3.300 - - 0 0 - 3.289 3.240 3.289 - - 0 - -0.90%
2026-06-01 0 3.330 3.250 3.330 - - 0 0 - 3.319 3.240 3.319 - - 0 - -0.89%
2026-05-29 0 3.360 3.260 3.360 3.260 3.360 3,000 9,920 3.3067 3.349 3.250 3.349 3.250 3.349 3,010 3.2960 0.00%
2026-05-28 0 3.360 3.250 3.360 - - 0 0 - 3.349 3.240 3.349 - - 0 - 0.00%
2026-05-27 0 3.360 3.250 3.360 - - 0 0 - 3.349 3.240 3.349 - - 0 - 0.00%
2026-05-26 0 3.360 3.250 3.360 - - 0 0 - 3.349 3.240 3.349 - - 0 - 0.00%
2026-05-22 0 3.360 3.260 3.360 3.250 3.400 13,000 43,750 3.3654 3.349 3.250 3.349 3.240 3.389 13,042 3.3546 3.38%
2026-05-21 0 3.250 3.250 3.270 3.250 3.250 2,000 6,500 3.2500 3.240 3.240 3.259 3.240 3.240 2,006 3.2395 -0.91%
2026-05-20 0 3.280 3.250 3.280 3.240 3.280 9,000 29,350 3.2611 3.269 3.240 3.269 3.230 3.269 9,029 3.2506 0.00%
2026-05-19 0 3.280 3.250 3.300 3.080 3.280 32,000 99,960 3.1238 3.269 3.240 3.289 3.070 3.269 32,103 3.1137 9.70%
2026-05-18 0 2.990 2.950 3.080 2.990 3.070 7,000 21,400 3.0571 2.980 2.941 3.070 2.980 3.060 7,023 3.0473 -1.97%
2026-05-15 0 3.050 2.980 3.050 2.950 3.050 19,000 57,770 3.0405 3.040 2.970 3.040 2.941 3.040 19,061 3.0307 0.33%
2026-05-14 0 3.040 2.950 3.060 2.940 3.090 14,000 41,990 2.9993 3.030 2.941 3.050 2.931 3.080 14,045 2.9896 3.40%
2026-05-13 0 2.940 2.860 3.000 2.860 3.150 3,000 9,160 3.0533 2.931 2.851 2.990 2.851 3.140 3,010 3.0435 -2.00%
2026-05-12 0 3.000 - 3.000 2.920 3.250 327,000 1,004,660 3.0724 2.990 - 2.990 2.911 3.240 328,055 3.0625 -5.66%
2026-05-11 0 3.180 2.780 3.180 3.120 3.300 51,000 163,550 3.2069 3.170 2.771 3.170 3.110 3.289 51,165 3.1966 -2.75%
2026-05-08 0 3.270 3.220 3.270 3.240 3.300 19,000 61,970 3.2616 3.259 3.210 3.259 3.230 3.289 19,061 3.2511 -1.51%
2026-05-07 0 3.320 3.240 3.320 3.210 3.370 16,000 52,770 3.2981 3.309 3.230 3.309 3.200 3.359 16,052 3.2875 1.22%
2026-05-06 0 3.280 3.240 3.280 3.240 3.280 7,000 22,860 3.2657 3.269 3.230 3.269 3.230 3.269 7,023 3.2552 0.00%
2026-05-05 0 3.280 3.240 3.280 3.250 3.290 17,000 55,750 3.2794 3.269 3.230 3.269 3.240 3.279 17,055 3.2689 -0.30%
2026-05-04 0 3.290 3.250 3.290 3.260 3.320 22,000 72,370 3.2895 3.279 3.240 3.279 3.250 3.309 22,071 3.2790 0.30%
2026-04-30 0 3.280 3.250 3.280 3.250 3.340 22,000 71,900 3.2682 3.269 3.240 3.269 3.240 3.329 22,071 3.2577 -3.24%
2026-04-29 0 3.390 3.250 3.390 - - 0 0 - 3.379 3.240 3.379 - - 0 - 0.00%
2026-04-28 0 3.390 3.250 3.390 3.260 3.390 7,000 23,570 3.3671 3.379 3.240 3.379 3.250 3.379 7,023 3.3563 0.00%
2026-04-27 0 3.390 3.250 3.390 3.250 3.390 14,000 45,950 3.2821 3.379 3.240 3.379 3.240 3.379 14,045 3.2716 3.67%
2026-04-24 0 3.270 3.240 3.270 3.240 3.290 16,000 52,530 3.2831 3.259 3.230 3.259 3.230 3.279 16,052 3.2726 0.93%
2026-04-23 0 3.240 3.230 3.240 3.240 3.240 4,000 12,960 3.2400 3.230 3.220 3.230 3.230 3.230 4,013 3.2296 -1.82%
2026-04-22 0 3.300 3.230 3.300 - - 0 0 - 3.289 3.220 3.289 - - 0 - -0.90%
2026-04-21 0 3.330 3.230 3.330 3.240 3.330 75,000 247,550 3.3007 3.319 3.220 3.319 3.230 3.319 75,242 3.2901 -1.77%
2026-04-20 0 3.390 3.280 3.400 3.280 3.400 4,000 13,460 3.3650 3.379 3.269 3.389 3.269 3.389 4,013 3.3542 2.11%
2026-04-17 0 3.320 3.230 3.320 - - 0 0 - 3.309 3.220 3.309 - - 0 - 0.00%
2026-04-16 0 3.320 3.230 3.320 3.230 3.320 14,000 45,930 3.2807 3.309 3.220 3.309 3.220 3.309 14,045 3.2702 2.79%
2026-04-15 0 3.230 3.200 3.270 3.200 3.270 10,000 32,400 3.2400 3.220 3.190 3.259 3.190 3.259 10,032 3.2296 -1.22%
2026-04-14 0 3.270 3.200 3.270 - - 0 0 - 3.259 3.190 3.259 - - 0 - 0.00%
2026-04-13 0 3.270 3.200 3.270 3.200 3.270 11,000 35,750 3.2500 3.259 3.190 3.259 3.190 3.259 11,035 3.2395 -0.30%
2026-04-10 0 3.280 3.240 3.280 - - 0 0 - 3.269 3.230 3.269 - - 0 - 0.00%
2026-04-09 0 3.280 3.240 3.300 - - 0 0 - 3.269 3.230 3.289 - - 0 - 0.00%
2026-04-08 0 3.280 3.240 3.280 - - 0 0 - 3.269 3.230 3.269 - - 0 - 0.00%
2026-04-02 0 3.280 3.280 3.300 3.240 3.280 5,000 16,350 3.2700 3.269 3.269 3.289 3.230 3.269 5,016 3.2595 0.61%
2026-04-01 0 3.260 3.210 3.260 3.170 3.280 28,000 91,090 3.2532 3.250 3.200 3.250 3.160 3.269 28,090 3.2428 -0.61%
2026-03-31 0 3.280 3.250 3.280 - - 0 0 - 3.269 3.240 3.269 - - 0 - 0.00%
2026-03-30 0 3.280 3.250 3.280 3.250 3.280 6,000 19,590 3.2650 3.269 3.240 3.269 3.240 3.269 6,019 3.2545 0.00%
2026-03-27 0 3.280 3.250 3.280 3.250 3.280 4,000 13,080 3.2700 3.269 3.240 3.269 3.240 3.269 4,013 3.2595 0.31%
2026-03-26 0 3.270 3.230 3.270 3.250 3.270 3,000 9,780 3.2600 3.259 3.220 3.259 3.240 3.259 3,010 3.2495 -0.30%
2026-03-25 0 3.280 3.250 3.290 3.240 3.290 14,000 45,820 3.2729 3.269 3.240 3.279 3.230 3.279 14,045 3.2623 0.31%
2026-03-24 0 3.270 3.230 3.280 3.220 3.280 10,000 32,600 3.2600 3.259 3.220 3.269 3.210 3.269 10,032 3.2495 -0.30%
2026-03-23 0 3.280 3.250 3.480 - - 0 0 - 3.269 3.240 3.469 - - 0 - 0.00%
2026-03-20 0 3.280 3.240 3.280 3.250 3.300 13,000 42,590 3.2762 3.269 3.230 3.269 3.240 3.289 13,042 3.2656 0.00%
2026-03-19 0 3.280 3.240 3.290 3.240 3.280 10,000 32,570 3.2570 3.269 3.230 3.279 3.230 3.269 10,032 3.2465 -0.61%
2026-03-18 0 3.300 3.240 3.480 3.300 3.300 10,000 32,960 3.2960 3.289 3.230 3.469 3.289 3.289 10,032 3.2854 0.00%
2026-03-17 0 3.300 3.240 3.300 3.250 3.300 11,000 35,860 3.2600 3.289 3.230 3.289 3.240 3.289 11,035 3.2495 0.00%
2026-03-16 0 3.300 3.240 3.300 - - 0 0 - 3.289 3.230 3.289 - - 0 - 0.00%
2026-03-13 0 3.300 3.240 3.300 3.240 3.300 8,000 26,170 3.2713 3.289 3.230 3.289 3.230 3.289 8,026 3.2607 0.00%
2026-03-12 0 3.300 3.240 3.300 3.240 3.300 7,000 22,980 3.2829 3.289 3.230 3.289 3.230 3.289 7,023 3.2723 0.92%
2026-03-11 0 3.270 3.340 3.480 3.210 3.270 14,000 45,640 3.2600 3.259 3.329 3.469 3.200 3.259 14,045 3.2495 0.00%
2026-03-10 0 3.270 3.200 3.250 3.170 3.280 18,000 58,200 3.2333 3.259 3.190 3.240 3.160 3.269 18,058 3.2229 1.55%
2026-03-09 0 3.220 3.150 3.220 3.220 3.270 8,000 25,860 3.2325 3.210 3.140 3.210 3.210 3.259 8,026 3.2221 -2.13%
2026-03-06 0 3.290 3.130 3.290 3.210 3.290 9,000 29,370 3.2633 3.279 3.120 3.279 3.200 3.279 9,029 3.2528 0.00%
2026-03-05 0 3.290 3.130 3.280 - - 0 0 - 3.279 3.120 3.269 - - 0 - 0.00%
2026-03-04 0 3.290 3.130 3.280 - - 0 0 - 3.279 3.120 3.269 - - 0 - 0.00%
2026-03-03 0 3.290 3.130 3.290 3.220 3.300 11,000 35,990 3.2718 3.279 3.120 3.279 3.210 3.289 11,035 3.2613 -1.50%
2026-03-02 0 3.340 3.250 3.340 - - 0 0 - 3.329 3.240 3.329 - - 0 - 0.00%
2026-02-27 0 3.340 3.250 3.340 - - 0 0 - 3.329 3.240 3.329 - - 0 - 0.00%
2026-02-26 0 3.340 3.260 3.350 3.250 3.350 6,000 19,900 3.3167 3.329 3.250 3.339 3.240 3.339 6,019 3.3060 -3.19%
2026-02-25 0 3.450 3.250 3.450 3.450 3.450 1,000 3,450 3.4500 3.439 3.240 3.439 3.439 3.439 1,003 3.4389 4.55%
2026-02-24 0 3.300 3.230 3.300 - - 0 0 - 3.289 3.220 3.289 - - 0 - -4.90%
2026-02-23 0 3.470 3.250 3.470 - - 0 0 - 3.459 3.240 3.459 - - 0 - 0.00%
2026-02-20 0 3.470 3.240 3.470 - - 0 0 - 3.459 3.230 3.459 - - 0 - 0.00%
2026-02-16 0 3.470 3.240 3.470 3.240 3.480 3,000 10,000 3.3333 3.459 3.230 3.459 3.230 3.469 3,010 3.3226 5.79%
2026-02-13 0 3.280 3.260 3.280 3.230 3.280 15,000 48,880 3.2587 3.269 3.250 3.269 3.220 3.269 15,048 3.2482 0.00%
2026-02-12 0 3.280 3.240 3.280 - - 0 0 - 3.269 3.230 3.269 - - 0 - 0.00%
2026-02-11 0 3.280 3.240 3.330 - - 0 0 - 3.269 3.230 3.319 - - 0 - 0.00%
2026-02-10 0 3.280 3.240 3.280 - - 0 0 - 3.269 3.230 3.269 - - 0 - -0.30%
2026-02-09 0 3.290 3.240 3.310 3.240 3.290 13,000 42,450 3.2654 3.279 3.230 3.299 3.230 3.279 13,042 3.2549 0.30%
2026-02-06 0 3.280 3.230 3.280 3.240 3.280 7,000 22,880 3.2686 3.269 3.220 3.269 3.230 3.269 7,023 3.2581 0.00%
2026-02-05 0 3.280 3.230 3.270 3.220 3.290 16,000 52,120 3.2575 3.269 3.220 3.259 3.210 3.279 16,052 3.2470 0.31%
2026-02-04 0 3.270 3.250 3.280 3.120 3.300 24,000 77,770 3.2404 3.259 3.240 3.269 3.110 3.289 24,077 3.2300 -0.91%
2026-02-03 0 3.300 3.220 3.500 3.240 3.300 18,000 58,780 3.2656 3.289 3.210 3.489 3.230 3.289 18,058 3.2551 1.85%
2026-02-02 0 3.240 3.220 3.240 3.210 3.290 8,000 25,980 3.2475 3.230 3.210 3.230 3.200 3.279 8,026 3.2371 -1.82%
2026-01-30 0 3.300 3.210 3.300 3.200 3.300 14,000 45,520 3.2514 3.289 3.200 3.289 3.190 3.289 14,045 3.2410 0.61%
2026-01-29 0 3.280 3.150 3.280 - - 0 0 - 3.269 3.140 3.269 - - 0 - 0.00%
2026-01-28 0 3.280 3.250 3.300 3.240 3.280 7,000 22,830 3.2614 3.269 3.240 3.289 3.230 3.269 7,023 3.2509 0.00%
2026-01-27 0 3.280 3.240 3.400 - - 0 0 - 3.269 3.230 3.389 - - 0 - 0.00%
2026-01-26 0 3.280 3.280 3.500 3.280 3.310 21,000 69,290 3.2995 3.269 3.269 3.489 3.269 3.299 21,068 3.2889 -0.61%
2026-01-23 0 3.300 3.240 3.360 3.250 3.300 12,000 39,310 3.2758 3.289 3.230 3.349 3.240 3.289 12,039 3.2653 0.00%
2026-01-22 0 3.300 3.240 3.300 3.300 3.300 2,000 6,600 3.3000 3.289 3.230 3.289 3.289 3.289 2,006 3.2894 0.00%
2026-01-21 0 3.300 3.200 3.300 3.220 3.300 46,000 151,640 3.2965 3.289 3.190 3.289 3.210 3.289 46,148 3.2859 0.00%
2026-01-20 0 3.300 3.250 3.300 3.250 3.300 17,000 55,570 3.2688 3.289 3.240 3.289 3.240 3.289 17,055 3.2583 0.30%
2026-01-19 0 3.290 3.200 3.300 3.240 3.300 3,000 9,830 3.2767 3.279 3.190 3.289 3.230 3.289 3,010 3.2661 -0.30%
2026-01-16 0 3.300 3.200 3.300 - - 0 0 - 3.289 3.190 3.289 - - 0 - 0.00%
2026-01-15 0 3.300 3.250 3.300 3.250 3.300 13,000 42,650 3.2808 3.289 3.240 3.289 3.240 3.289 13,042 3.2702 0.00%
2026-01-14 0 3.300 3.230 3.290 3.240 3.340 6,000 19,840 3.3067 3.289 3.220 3.279 3.230 3.329 6,019 3.2960 0.61%
2026-01-13 0 3.280 3.230 3.280 3.210 3.280 15,000 48,810 3.2540 3.269 3.220 3.269 3.200 3.269 15,048 3.2435 0.00%
2026-01-09 0 3.280 3.210 3.280 3.200 3.290 11,000 35,880 3.2618 3.269 3.200 3.269 3.190 3.279 11,035 3.2513 0.00%
2026-01-08 0 3.280 3.130 3.280 - - 0 0 - 3.269 3.120 3.269 - - 0 - -0.30%
2026-01-07 0 3.290 3.250 3.280 3.250 3.300 7,000 23,040 3.2914 3.279 3.240 3.269 3.240 3.289 7,023 3.2808 1.23%
2026-01-06 0 3.250 3.100 3.250 3.130 3.250 8,000 25,840 3.2300 3.240 3.090 3.240 3.120 3.240 8,026 3.2196 -1.81%
2026-01-05 0 3.310 3.100 3.290 - - 0 0 - 3.299 3.090 3.279 - - 0 - -1.49%
2025-12-31 0 3.360 3.260 3.750 - - 0 0 - 3.349 3.250 3.738 - - 0 - 0.00%
2025-12-30 0 3.360 3.360 3.750 3.210 3.330 17,000 55,340 3.2553 3.349 3.349 3.738 3.200 3.319 17,055 3.2448 0.90%
2025-12-29 0 3.330 3.300 3.600 - - 0 0 - 3.319 3.289 3.588 - - 0 - 0.00%
2025-12-24 0 3.330 3.330 3.750 3.330 3.330 11,000 36,630 3.3300 3.319 3.319 3.738 3.319 3.319 11,035 3.3193 -0.60%
2025-12-23 0 3.350 3.300 3.750 - - 0 0 - 3.339 3.289 3.738 - - 0 - 0.00%
2025-12-22 0 3.350 3.300 3.750 3.280 3.350 7,000 23,240 3.3200 3.339 3.289 3.738 3.269 3.339 7,023 3.3093 -0.30%
2025-12-19 0 3.360 3.360 3.550 3.310 3.310 4,000 13,240 3.3100 3.349 3.349 3.539 3.299 3.299 4,013 3.2994 0.30%
2025-12-18 0 3.350 3.350 3.550 3.300 3.350 5,000 16,590 3.3180 3.339 3.339 3.539 3.289 3.339 5,016 3.3073 -0.89%
2025-12-17 0 3.380 3.380 3.750 3.300 3.380 3,000 10,060 3.3533 3.369 3.369 3.738 3.289 3.369 3,010 3.3426 0.00%
2025-12-16 0 3.380 3.250 3.380 - - 0 0 - 3.369 3.240 3.369 - - 0 - 0.00%
2025-12-15 0 3.380 3.250 3.380 - - 0 0 - 3.369 3.240 3.369 - - 0 - -0.29%
2025-12-12 0 3.390 3.250 3.390 - - 0 0 - 3.379 3.240 3.379 - - 0 - 0.00%
2025-12-11 0 3.390 3.250 3.750 - - 0 0 - 3.379 3.240 3.738 - - 0 - 0.00%
2025-12-10 0 3.390 3.300 3.390 - - 0 0 - 3.379 3.289 3.379 - - 0 - 0.00%
2025-12-09 0 3.390 3.300 3.390 - - 0 0 - 3.379 3.289 3.379 - - 0 - -0.29%
2025-12-08 0 3.400 3.250 3.700 - - 0 0 - 3.389 3.240 3.688 - - 0 - 0.00%
2025-12-05 0 3.400 3.400 3.700 3.300 3.500 5,000 16,800 3.3600 3.389 3.389 3.688 3.289 3.489 5,016 3.3492 1.49%
2025-12-04 0 3.350 3.300 3.500 - - 0 0 - 3.339 3.289 3.489 - - 0 - 0.00%
2025-12-03 0 3.350 3.300 3.750 - - 0 0 - 3.339 3.289 3.738 - - 0 - 0.00%
2025-12-02 0 3.350 3.300 3.350 - - 0 0 - 3.339 3.289 3.339 - - 0 - 0.00%
2025-12-01 0 3.350 3.350 3.750 3.330 3.350 6,000 20,000 3.3333 3.339 3.339 3.738 3.319 3.339 6,019 3.3226 0.60%
2025-11-28 0 3.330 3.250 3.330 - - 0 0 - 3.319 3.240 3.319 - - 0 - 0.00%
2025-11-27 0 3.330 3.250 3.330 - - 0 0 - 3.319 3.240 3.319 - - 0 - 0.00%
2025-11-26 0 3.330 3.270 3.330 - - 0 0 - 3.319 3.259 3.319 - - 0 - 0.00%
2025-11-25 0 3.330 3.250 3.330 - - 0 0 - 3.319 3.240 3.319 - - 0 - 0.00%
2025-11-24 0 3.330 3.250 3.330 - - 0 0 - 3.319 3.240 3.319 - - 0 - 0.00%
2025-11-21 0 3.330 3.280 3.800 - - 0 0 - 3.319 3.269 3.788 - - 0 - -0.60%
2025-11-20 0 3.350 3.320 3.350 3.250 3.350 20,000 66,490 3.3245 3.339 3.309 3.339 3.240 3.339 20,065 3.3138 0.00%
2025-11-19 0 3.350 3.290 3.350 - - 0 0 - 3.339 3.279 3.339 - - 0 - 0.00%
2025-11-18 0 3.350 3.300 3.370 - - 0 0 - 3.339 3.289 3.359 - - 0 - 0.00%
2025-11-17 0 3.350 3.290 3.350 3.360 3.360 2,000 6,720 3.3600 3.339 3.279 3.339 3.349 3.349 2,006 3.3492 -0.30%
2025-11-14 0 3.360 3.340 3.360 3.240 3.360 12,000 40,000 3.3333 3.349 3.329 3.349 3.230 3.349 12,039 3.3226 0.60%
2025-11-13 0 3.340 3.300 3.340 3.300 3.360 16,000 53,600 3.3500 3.329 3.289 3.329 3.289 3.349 16,052 3.3392 0.00%
2025-11-12 0 3.340 3.250 3.340 3.340 3.370 36,000 121,020 3.3617 3.329 3.240 3.329 3.329 3.359 36,116 3.3509 -0.60%
2025-11-11 0 3.360 3.290 3.360 3.330 3.400 84,000 283,710 3.3775 3.349 3.279 3.349 3.319 3.389 84,271 3.3666 -1.18%
2025-11-10 0 3.400 3.350 3.400 3.350 3.400 11,000 37,020 3.3655 3.389 3.339 3.389 3.339 3.389 11,035 3.3546 0.00%
2025-11-07 0 3.400 3.350 3.380 3.400 3.410 12,000 41,000 3.4167 3.389 3.339 3.369 3.389 3.399 12,039 3.4057 0.00%
2025-11-06 0 3.400 3.300 3.400 - - 0 0 - 3.389 3.289 3.389 - - 0 - 0.00%
2025-11-05 0 3.400 3.400 3.800 3.400 3.400 12,000 40,800 3.4000 3.389 3.389 3.788 3.389 3.389 12,039 3.3891 0.00%
2025-11-04 0 3.400 3.370 3.390 3.360 3.400 115,000 389,730 3.3890 3.389 3.359 3.379 3.349 3.389 115,371 3.3781 0.29%
2025-11-03 0 3.390 3.350 3.370 3.350 3.390 6,000 20,210 3.3683 3.379 3.339 3.359 3.339 3.379 6,019 3.3575 0.89%
2025-10-31 0 3.360 3.350 3.360 3.350 3.400 57,000 192,710 3.3809 3.349 3.339 3.349 3.339 3.389 57,184 3.3700 -1.18%
2025-10-30 0 3.400 3.400 3.490 - - 0 0 - 3.389 3.389 3.479 - - 0 - 0.00%
2025-10-28 0 3.400 3.400 3.410 - - 0 0 - 3.389 3.389 3.399 - - 0 - 0.00%
2025-10-27 0 3.400 3.400 3.410 3.400 3.480 32,000 108,880 3.4025 3.389 3.389 3.399 3.389 3.469 32,103 3.3916 0.00%
2025-10-24 0 3.400 3.360 3.400 3.370 3.400 9,000 30,540 3.3933 3.389 3.349 3.389 3.359 3.389 9,029 3.3824 0.00%
2025-10-23 0 3.400 3.360 3.400 3.360 3.400 22,400 76,110 3.3978 3.389 3.349 3.389 3.349 3.389 22,472 3.3868 0.29%
2025-10-22 0 3.390 3.350 3.390 3.360 3.400 12,000 40,710 3.3925 3.379 3.339 3.379 3.349 3.389 12,039 3.3816 0.00%
2025-10-21 0 3.390 3.370 3.400 3.350 3.400 50,000 168,240 3.3648 3.379 3.359 3.389 3.339 3.389 50,161 3.3540 -0.29%
2025-10-20 0 3.400 3.400 3.490 3.340 3.400 8,000 26,880 3.3600 3.389 3.389 3.479 3.329 3.389 8,026 3.3492 0.00%
2025-10-17 0 3.400 3.400 3.590 3.100 3.420 122,000 404,550 3.3160 3.389 3.389 3.578 3.090 3.409 122,394 3.3053 0.00%
2025-10-16 0 3.400 3.400 3.480 3.400 3.400 109,000 370,600 3.4000 3.389 3.389 3.469 3.389 3.389 109,352 3.3891 0.00%
2025-10-15 0 3.400 3.400 3.480 3.370 3.400 110,000 373,390 3.3945 3.389 3.389 3.469 3.359 3.389 110,355 3.3835 0.00%
2025-10-14 0 3.400 3.400 3.480 3.400 3.400 3,000 10,200 3.4000 3.389 3.389 3.469 3.389 3.389 3,010 3.3891 0.00%
2025-10-13 0 3.400 3.400 3.480 3.400 3.400 2,000 6,800 3.4000 3.389 3.389 3.469 3.389 3.389 2,006 3.3891 0.00%
2025-10-10 0 3.400 3.400 3.480 3.400 3.400 92,000 312,800 3.4000 3.389 3.389 3.469 3.389 3.389 92,297 3.3891 0.00%
2025-10-09 0 3.400 3.400 3.500 - - 0 0 - 3.389 3.389 3.489 - - 0 - 0.00%
2025-10-08 0 3.400 3.400 3.800 3.400 3.400 83,000 282,200 3.4000 3.389 3.389 3.788 3.389 3.389 83,268 3.3891 0.00%
2025-10-06 0 3.400 3.400 3.440 3.330 3.440 36,000 122,090 3.3914 3.389 3.389 3.429 3.319 3.429 36,116 3.3805 0.00%
2025-10-03 0 3.400 3.400 3.500 3.360 3.410 7,000 23,810 3.4014 3.389 3.389 3.489 3.349 3.399 7,023 3.3905 -0.29%
2025-10-02 0 3.410 3.410 3.500 3.410 3.410 11,000 37,510 3.4100 3.399 3.399 3.489 3.399 3.399 11,035 3.3990 0.00%
2025-09-30 0 3.410 3.350 3.500 - - 0 0 - 3.399 3.339 3.489 - - 0 - 0.00%
2025-09-29 0 3.420 3.360 3.500 - - 0 0 - 3.399 3.339 3.479 - - 0 - 0.00%
2025-09-26 0 3.420 3.360 3.420 - - 0 0 - 3.399 3.339 3.399 - - 0 - 0.00%
2025-09-25 0 3.420 3.410 - 3.370 3.420 6,000 20,400 3.4000 3.399 3.389 - 3.349 3.399 6,037 3.3792 0.59%
2025-09-24 0 3.400 3.360 - - - 0 0 - 3.379 3.339 - - - 0 - 0.00%
2025-09-23 0 3.400 3.360 3.500 - - 0 0 - 3.379 3.339 3.479 - - 0 - 0.00%
2025-09-22 0 3.400 3.400 3.500 3.400 3.410 2,000 6,810 3.4050 3.379 3.379 3.479 3.379 3.389 2,012 3.3841 0.00%
2025-09-19 0 3.400 3.400 3.500 - - 0 0 - 3.379 3.379 3.479 - - 0 - 0.00%
2025-09-18 0 3.400 3.400 - 3.360 3.400 59,000 199,850 3.3873 3.379 3.379 - 3.339 3.379 59,364 3.3665 0.00%
2025-09-17 0 3.400 3.400 3.500 3.400 3.400 6,000 20,400 3.4000 3.379 3.379 3.479 3.379 3.379 6,037 3.3792 0.00%
2025-09-16 0 3.400 3.400 3.450 3.400 3.450 3,000 10,300 3.4333 3.379 3.379 3.429 3.379 3.429 3,019 3.4123 0.00%
2025-09-15 0 3.400 3.400 3.500 3.340 3.400 31,000 104,860 3.3826 3.379 3.379 3.479 3.320 3.379 31,191 3.3618 0.00%
2025-09-12 0 3.400 3.360 3.400 3.350 3.400 47,000 158,890 3.3806 3.379 3.339 3.379 3.329 3.379 47,290 3.3599 0.00%
2025-09-11 0 3.400 3.400 3.500 3.340 3.400 26,000 87,850 3.3788 3.379 3.379 3.479 3.320 3.379 26,160 3.3581 0.00%
2025-09-10 0 3.400 3.400 3.420 3.330 3.420 30,000 101,330 3.3777 3.379 3.379 3.399 3.310 3.399 30,185 3.3570 0.00%
2025-09-09 0 3.400 3.400 3.420 3.400 3.400 11,000 37,400 3.4000 3.379 3.379 3.399 3.379 3.379 11,068 3.3792 0.00%
2025-09-08 0 3.400 3.300 3.550 - - 0 0 - 3.379 3.280 3.528 - - 0 - 0.00%
2025-09-05 0 3.400 3.400 3.500 3.330 3.400 55,000 185,690 3.3762 3.379 3.379 3.479 3.310 3.379 55,339 3.3555 0.00%
2025-09-04 0 3.400 3.400 3.410 - - 0 0 - 3.379 3.379 3.389 - - 0 - 0.00%
2025-09-03 0 3.400 3.400 3.430 - - 0 0 - 3.379 3.379 3.409 - - 0 - 0.00%
2025-09-02 0 3.400 3.400 3.450 3.400 3.440 18,000 61,800 3.4333 3.379 3.379 3.429 3.379 3.419 18,111 3.4123 0.00%
2025-09-01 0 3.400 3.360 3.430 3.370 3.580 19,000 65,240 3.4337 3.379 3.339 3.409 3.349 3.558 19,117 3.4126 0.00%
2025-08-29 0 3.400 3.400 3.420 - - 0 0 - 3.379 3.379 3.399 - - 0 - 0.00%
2025-08-28 0 3.400 3.400 3.430 3.350 3.400 4,000 13,550 3.3875 3.379 3.379 3.409 3.329 3.379 4,025 3.3667 0.00%
2025-08-27 0 3.400 3.400 3.430 3.370 3.400 5,000 16,940 3.3880 3.379 3.379 3.409 3.349 3.379 5,031 3.3672 0.00%
2025-08-26 0 3.400 3.300 3.440 3.300 3.400 8,000 26,690 3.3363 3.379 3.280 3.419 3.280 3.379 8,049 3.3158 -1.16%
2025-08-25 0 3.440 3.380 3.450 3.360 3.440 7,000 23,920 3.4171 3.419 3.359 3.429 3.339 3.419 7,043 3.3962 1.18%
2025-08-22 0 3.400 3.400 3.470 3.320 3.460 82,000 274,550 3.3482 3.379 3.379 3.449 3.300 3.439 82,506 3.3276 -0.87%
2025-08-21 0 3.430 3.340 3.460 - - 0 0 - 3.409 3.320 3.439 - - 0 - 0.00%
2025-08-20 0 3.430 3.410 3.500 3.410 3.430 6,000 20,520 3.4200 3.409 3.389 3.479 3.389 3.409 6,037 3.3990 0.88%
2025-08-19 0 3.400 3.400 3.500 3.340 3.380 6,000 20,100 3.3500 3.379 3.379 3.479 3.320 3.359 6,037 3.3295 0.00%
2025-08-18 0 3.400 3.400 3.520 3.350 3.400 116,000 391,200 3.3724 3.379 3.379 3.498 3.329 3.379 116,715 3.3517 0.00%
2025-08-15 0 3.400 3.400 3.500 3.360 3.400 26,000 87,610 3.3696 3.379 3.379 3.479 3.339 3.379 26,160 3.3490 0.29%
2025-08-14 0 3.390 3.370 3.450 3.370 3.390 14,000 47,390 3.3850 3.369 3.349 3.429 3.349 3.369 14,086 3.3642 0.00%
2025-08-13 0 3.390 3.390 3.400 3.250 3.400 22,000 74,490 3.3859 3.369 3.369 3.379 3.230 3.379 22,136 3.3652 -0.29%
2025-08-12 0 3.400 3.390 3.540 3.370 3.550 67,000 228,260 3.4069 3.379 3.369 3.518 3.349 3.528 67,413 3.3860 0.59%
2025-08-11 0 3.380 3.370 3.420 3.170 3.420 178,000 596,430 3.3507 3.359 3.349 3.399 3.151 3.399 179,098 3.3302 13.04%
2025-08-08 0 2.990 2.980 3.000 2.990 3.350 133,000 409,900 3.0820 2.972 2.962 2.982 2.972 3.329 133,820 3.0631 -9.94%
2025-08-07 0 3.320 3.320 3.340 3.310 3.350 37,000 123,210 3.3300 3.300 3.300 3.320 3.290 3.329 37,228 3.3096 -0.90%
2025-08-06 0 3.350 3.330 3.350 3.330 3.350 8,000 26,760 3.3450 3.329 3.310 3.329 3.310 3.329 8,049 3.3245 0.00%
2025-08-05 0 3.350 3.340 3.350 3.330 3.350 15,000 50,100 3.3400 3.329 3.320 3.329 3.310 3.329 15,093 3.3195 0.30%
2025-08-04 0 3.340 3.330 3.340 3.320 3.340 10,000 33,340 3.3340 3.320 3.310 3.320 3.300 3.320 10,062 3.3136 0.30%
2025-08-01 0 3.330 3.320 3.340 3.320 3.340 7,000 23,320 3.3314 3.310 3.300 3.320 3.300 3.320 7,043 3.3110 0.00%
2025-07-31 0 3.330 3.250 3.330 3.310 3.350 109,000 362,230 3.3232 3.310 3.230 3.310 3.290 3.329 109,672 3.3028 0.30%
2025-07-30 0 3.320 3.310 3.330 3.310 3.360 138,000 460,110 3.3341 3.300 3.290 3.310 3.290 3.339 138,851 3.3137 -2.35%
2025-07-29 0 3.400 3.400 3.410 3.310 3.410 41,000 136,740 3.3351 3.379 3.379 3.389 3.290 3.389 41,253 3.3147 1.19%
2025-07-28 0 3.360 3.350 3.370 3.360 3.370 3,000 10,100 3.3667 3.339 3.329 3.349 3.339 3.349 3,019 3.3460 -0.30%
2025-07-25 0 3.370 3.330 3.370 3.310 3.410 71,000 237,790 3.3492 3.349 3.310 3.349 3.290 3.389 71,438 3.3286 0.30%
2025-07-24 0 3.360 3.340 3.360 3.350 3.360 27,000 90,500 3.3519 3.339 3.320 3.339 3.329 3.339 27,167 3.3313 -0.30%
2025-07-23 0 3.370 3.360 3.380 3.310 3.370 10,000 33,620 3.3620 3.349 3.339 3.359 3.290 3.349 10,062 3.3414 0.30%
2025-07-22 0 3.360 3.350 3.370 3.310 3.360 28,000 93,550 3.3411 3.339 3.329 3.349 3.290 3.339 28,173 3.3206 -0.59%
2025-07-21 0 3.380 3.370 3.390 3.350 3.380 10,000 33,680 3.3680 3.359 3.349 3.369 3.329 3.359 10,062 3.3474 -0.29%
2025-07-18 0 3.390 3.370 3.390 3.340 3.390 17,000 57,310 3.3712 3.369 3.349 3.369 3.320 3.369 17,105 3.3505 -0.88%
2025-07-17 0 3.420 3.380 3.470 3.360 3.420 75,000 256,090 3.4145 3.399 3.359 3.449 3.339 3.399 75,463 3.3936 0.88%
2025-07-16 0 3.390 3.390 3.400 3.330 3.400 69,000 233,830 3.3888 3.369 3.369 3.379 3.310 3.379 69,426 3.3681 0.00%
2025-07-15 0 3.390 3.380 3.390 3.370 3.390 18,000 61,000 3.3889 3.369 3.359 3.369 3.349 3.369 18,111 3.3681 0.59%
2025-07-14 0 3.370 3.370 3.390 3.350 3.380 22,000 74,130 3.3695 3.349 3.349 3.369 3.329 3.359 22,136 3.3489 -1.46%
2025-07-11 0 3.420 3.390 3.420 - - 0 0 - 3.399 3.369 3.399 - - 0 - -0.58%
2025-07-10 0 3.440 3.440 3.470 3.440 3.440 2,000 6,880 3.4400 3.419 3.419 3.449 3.419 3.419 2,012 3.4189 1.78%
2025-07-09 0 3.380 3.370 3.410 3.380 3.450 4,000 13,730 3.4325 3.359 3.349 3.389 3.359 3.429 4,025 3.4115 -2.87%
2025-07-08 0 3.480 3.370 3.490 3.370 3.480 20,000 68,020 3.4010 3.459 3.349 3.469 3.349 3.459 20,123 3.3802 0.87%
2025-07-07 0 3.450 3.370 3.500 3.450 3.450 2,000 6,900 3.4500 3.429 3.349 3.479 3.429 3.429 2,012 3.4289 0.29%
2025-07-04 0 3.440 3.330 3.450 3.320 3.440 25,000 84,780 3.3912 3.419 3.310 3.429 3.300 3.419 25,154 3.3704 -1.71%
2025-07-03 0 3.500 3.370 3.500 - - 0 0 - 3.479 3.349 3.479 - - 0 - 0.00%
2025-07-02 0 3.500 3.370 3.580 3.500 3.500 3,000 10,500 3.5000 3.479 3.349 3.558 3.479 3.479 3,019 3.4785 2.34%
2025-06-30 0 3.420 3.420 3.500 3.370 3.420 16,000 54,410 3.4006 3.399 3.399 3.479 3.349 3.399 16,099 3.3798 0.59%
2025-06-27 0 3.400 3.360 3.500 3.360 3.400 10,000 33,830 3.3830 3.379 3.339 3.479 3.339 3.379 10,062 3.3623 -0.29%
2025-06-26 0 3.410 3.360 3.490 3.360 3.410 5,000 16,990 3.3980 3.389 3.339 3.469 3.339 3.389 5,031 3.3772 0.59%
2025-06-25 0 3.390 3.360 3.380 3.360 3.400 5,000 16,960 3.3920 3.369 3.339 3.359 3.339 3.379 5,031 3.3712 -0.29%
2025-06-24 0 3.400 3.350 3.500 3.400 3.400 2,000 6,800 3.4000 3.379 3.329 3.479 3.379 3.379 2,012 3.3792 0.00%
2025-06-23 0 3.400 3.350 3.390 3.360 3.400 7,000 23,760 3.3943 3.379 3.329 3.369 3.339 3.379 7,043 3.3735 -0.29%
2025-06-20 0 3.410 3.350 3.420 3.360 3.420 9,000 30,500 3.3889 3.389 3.329 3.399 3.339 3.399 9,056 3.3681 -1.73%
2025-06-19 0 3.470 3.360 3.470 3.470 3.470 2,000 6,940 3.4700 3.449 3.339 3.449 3.449 3.449 2,012 3.4487 0.00%
2025-06-18 0 3.480 3.350 3.480 3.480 3.480 2,000 6,960 3.4800 3.449 3.320 3.449 3.449 3.449 2,018 3.4487 -0.29%
2025-06-17 0 3.490 3.350 3.490 - - 0 0 - 3.459 3.320 3.459 - - 0 - 0.00%
2025-06-16 0 3.490 3.350 3.490 3.490 3.490 3,000 10,470 3.4900 3.459 3.320 3.459 3.459 3.459 3,027 3.4586 -0.29%
2025-06-13 0 3.500 3.380 3.500 3.500 3.500 3,000 10,500 3.5000 3.469 3.350 3.469 3.469 3.469 3,027 3.4685 0.57%
2025-06-12 0 3.480 3.350 3.490 3.410 3.480 4,000 13,710 3.4275 3.449 3.320 3.459 3.379 3.449 4,036 3.3967 3.26%
2025-06-11 0 3.370 3.350 3.390 3.370 3.380 9,000 30,410 3.3789 3.340 3.320 3.360 3.340 3.350 9,082 3.3485 -3.44%
2025-06-10 0 3.490 3.360 3.490 3.490 3.490 3,000 10,470 3.4900 3.459 3.330 3.459 3.459 3.459 3,027 3.4586 2.95%
2025-06-09 0 3.390 3.350 3.400 3.360 3.390 14,000 47,280 3.3771 3.360 3.320 3.369 3.330 3.360 14,127 3.3468 -2.87%
2025-06-06 0 3.490 3.350 3.490 3.490 3.490 2,000 6,980 3.4900 3.459 3.320 3.459 3.459 3.459 2,018 3.4586 -0.29%
2025-06-05 0 3.500 3.360 3.500 3.500 3.500 4,000 14,000 3.5000 3.469 3.330 3.469 3.469 3.469 4,036 3.4685 3.24%
2025-06-04 0 3.390 3.360 3.500 3.390 3.390 4,000 13,560 3.3900 3.360 3.330 3.469 3.360 3.360 4,036 3.3595 0.00%
2025-06-03 0 3.390 3.350 3.390 3.350 3.390 10,000 33,730 3.3730 3.360 3.320 3.360 3.320 3.360 10,091 3.3427 0.00%
2025-06-02 0 3.390 3.350 3.390 3.360 3.400 6,000 20,320 3.3867 3.360 3.320 3.360 3.330 3.369 6,054 3.3562 1.19%
2025-05-30 0 3.350 3.350 3.480 3.350 3.380 19,000 64,060 3.3716 3.320 3.320 3.449 3.320 3.350 19,172 3.3413 -4.01%
2025-05-29 0 3.490 3.490 3.500 3.370 3.370 6,000 20,220 3.3700 3.459 3.459 3.469 3.340 3.340 6,054 3.3397 0.29%
2025-05-28 0 3.480 3.350 3.500 3.480 3.480 5,000 17,400 3.4800 3.449 3.320 3.469 3.449 3.449 5,045 3.4487 2.35%
2025-05-27 0 3.400 3.350 3.400 3.360 3.400 5,000 16,950 3.3900 3.369 3.320 3.369 3.330 3.369 5,045 3.3595 0.00%
2025-05-26 0 3.400 3.350 3.400 3.360 3.400 5,000 16,950 3.3900 3.369 3.320 3.369 3.330 3.369 5,045 3.3595 0.00%
2025-05-23 0 3.400 3.340 3.400 - - 0 0 - 3.369 3.310 3.369 - - 0 - 0.00%
2025-05-22 0 3.400 3.340 3.400 3.350 3.400 10,000 33,820 3.3820 3.369 3.310 3.369 3.320 3.369 10,091 3.3516 0.00%
2025-05-21 0 3.400 3.340 3.400 3.300 3.400 42,000 140,820 3.3529 3.369 3.310 3.369 3.270 3.369 42,381 3.3227 0.00%
2025-05-20 0 3.400 3.340 3.400 3.400 3.400 3,000 10,200 3.4000 3.369 3.310 3.369 3.369 3.369 3,027 3.3694 0.00%
2025-05-19 0 3.400 3.400 3.430 3.400 3.400 5,000 17,000 3.4000 3.369 3.369 3.399 3.369 3.369 5,045 3.3694 0.00%
2025-05-16 0 3.400 3.340 3.430 3.340 3.400 9,000 30,340 3.3711 3.369 3.310 3.399 3.310 3.369 9,082 3.3408 0.89%
2025-05-15 0 3.370 3.340 3.360 3.330 3.380 51,000 171,450 3.3618 3.340 3.310 3.330 3.300 3.350 51,462 3.3316 0.60%
2025-05-14 0 3.350 3.320 3.350 3.340 3.400 65,000 218,160 3.3563 3.320 3.290 3.320 3.310 3.369 65,589 3.3261 -0.59%
2025-05-13 0 3.370 3.350 3.380 3.340 3.390 23,000 77,110 3.3526 3.340 3.320 3.350 3.310 3.360 23,209 3.3225 -0.59%
2025-05-12 0 3.390 3.340 3.380 3.340 3.390 19,000 64,080 3.3726 3.360 3.310 3.350 3.310 3.360 19,172 3.3423 0.30%
2025-05-09 0 3.380 3.330 3.370 3.330 3.400 6,000 20,250 3.3750 3.350 3.300 3.340 3.300 3.369 6,054 3.3447 1.50%
2025-05-08 0 3.330 3.330 3.360 3.330 3.360 8,000 26,840 3.3550 3.300 3.300 3.330 3.300 3.330 8,073 3.3249 -2.35%
2025-05-07 0 3.410 3.330 3.410 3.310 3.410 8,000 27,010 3.3763 3.379 3.300 3.379 3.280 3.379 8,073 3.3459 0.59%
2025-05-06 0 3.390 3.330 3.390 3.330 3.390 10,000 33,750 3.3750 3.360 3.300 3.360 3.300 3.360 10,091 3.3447 1.50%
2025-05-02 0 3.340 3.100 3.340 3.320 3.380 36,000 120,770 3.3547 3.310 3.072 3.310 3.290 3.350 36,326 3.3246 -1.76%
2025-04-30 0 3.400 3.360 3.400 3.380 3.430 22,000 74,770 3.3986 3.369 3.330 3.369 3.350 3.399 22,199 3.3681 -1.73%
2025-04-29 0 3.460 3.370 3.460 3.390 3.460 11,000 37,710 3.4282 3.429 3.340 3.429 3.360 3.429 11,100 3.3974 -0.57%
2025-04-28 0 3.480 3.350 3.490 3.480 3.480 6,000 20,880 3.4800 3.449 3.320 3.459 3.449 3.449 6,054 3.4487 1.75%
2025-04-25 0 3.420 3.350 3.420 3.400 3.420 12,000 40,960 3.4133 3.389 3.320 3.389 3.369 3.389 12,109 3.3827 -0.87%
2025-04-24 0 3.450 3.360 3.500 3.330 3.450 21,000 71,620 3.4105 3.419 3.330 3.469 3.300 3.419 21,190 3.3798 1.17%
2025-04-23 0 3.410 3.330 3.410 3.390 3.420 18,000 61,210 3.4006 3.379 3.300 3.379 3.360 3.389 18,163 3.3700 -1.45%
2025-04-22 0 3.460 3.380 3.500 3.390 3.460 6,000 20,530 3.4217 3.429 3.350 3.469 3.360 3.429 6,054 3.3909 0.00%
2025-04-17 0 3.460 3.460 3.500 3.400 3.460 6,000 20,700 3.4500 3.429 3.429 3.469 3.369 3.429 6,054 3.4190 0.00%
2025-04-16 0 3.460 3.380 3.500 3.390 3.460 5,000 17,220 3.4440 3.429 3.350 3.469 3.360 3.429 5,045 3.4131 1.17%
2025-04-15 0 3.420 3.420 3.490 3.390 3.500 14,000 47,710 3.4079 3.389 3.389 3.459 3.360 3.469 14,127 3.3772 0.59%
2025-04-14 0 3.400 3.370 3.400 3.370 3.410 18,000 61,240 3.4022 3.369 3.340 3.369 3.340 3.379 18,163 3.3716 -0.58%
2025-04-11 0 3.420 3.350 3.420 3.420 3.420 3,000 10,260 3.4200 3.389 3.320 3.389 3.389 3.389 3,027 3.3893 -1.16%
2025-04-10 0 3.460 3.460 3.470 3.370 3.460 32,000 108,900 3.4031 3.429 3.429 3.439 3.340 3.429 32,290 3.3725 -0.29%
2025-04-09 0 3.470 3.350 3.470 3.460 3.470 3,000 10,400 3.4667 3.439 3.320 3.439 3.429 3.439 3,027 3.4355 1.76%
2025-04-08 0 3.410 3.350 3.500 3.360 3.410 43,000 145,550 3.3849 3.379 3.320 3.469 3.330 3.379 43,390 3.3545 0.00%
2025-04-07 0 3.410 3.350 3.500 3.370 3.410 28,000 95,150 3.3982 3.379 3.320 3.469 3.340 3.379 28,254 3.3677 0.00%
2025-04-03 0 3.410 3.400 3.450 3.380 3.410 12,000 40,830 3.4025 3.379 3.369 3.419 3.350 3.379 12,109 3.3719 -0.29%
2025-04-02 0 3.420 3.370 3.410 3.390 3.420 10,000 34,070 3.4070 3.389 3.340 3.379 3.360 3.389 10,091 3.3764 -0.87%
2025-04-01 0 3.450 3.380 3.450 3.400 3.490 28,000 95,540 3.4121 3.419 3.350 3.419 3.369 3.459 28,254 3.3815 -1.43%
2025-03-31 0 3.500 3.420 3.500 3.390 3.500 25,000 85,230 3.4092 3.469 3.389 3.469 3.360 3.469 25,227 3.3786 2.34%
2025-03-28 0 3.420 3.380 3.400 3.390 3.420 5,000 17,070 3.4140 3.389 3.350 3.369 3.360 3.389 5,045 3.3833 0.00%
2025-03-27 0 3.420 3.420 3.480 3.380 3.420 16,000 54,440 3.4025 3.389 3.389 3.449 3.350 3.389 16,145 3.3719 0.29%
2025-03-26 0 3.410 3.380 3.410 3.380 3.410 24,000 81,510 3.3963 3.379 3.350 3.379 3.350 3.379 24,218 3.3657 0.59%
2025-03-25 0 3.390 3.380 3.390 3.380 3.440 33,000 112,250 3.4015 3.360 3.350 3.360 3.350 3.409 33,299 3.3709 -2.31%
2025-03-24 0 3.470 3.400 3.470 3.390 3.480 56,000 190,280 3.3979 3.439 3.369 3.439 3.360 3.449 56,508 3.3673 2.36%
2025-03-21 0 3.390 3.340 3.390 3.370 3.400 19,000 64,270 3.3826 3.360 3.310 3.360 3.340 3.369 19,172 3.3522 -0.29%
2025-03-20 0 3.400 3.340 3.380 3.370 3.400 26,000 88,070 3.3873 3.369 3.310 3.350 3.340 3.369 26,236 3.3569 -0.29%
2025-03-19 0 3.410 3.380 3.490 3.380 3.410 111,000 377,030 3.3967 3.379 3.350 3.459 3.350 3.379 112,006 3.3661 0.00%
2025-03-18 0 3.410 3.400 3.410 3.380 3.410 147,000 498,410 3.3905 3.379 3.369 3.379 3.350 3.379 148,333 3.3601 0.89%
2025-03-17 0 3.380 3.380 3.390 3.380 3.430 432,000 1,467,860 3.3978 3.350 3.350 3.360 3.350 3.399 435,917 3.3673 -0.88%
2025-03-14 0 3.410 3.370 3.410 3.370 3.410 174,000 589,860 3.3900 3.379 3.340 3.379 3.340 3.379 175,578 3.3595 0.00%
2025-03-13 0 3.410 3.380 3.410 3.370 3.410 90,000 305,900 3.3989 3.379 3.350 3.379 3.340 3.379 90,816 3.3683 0.00%
2025-03-12 0 3.410 3.370 3.410 3.370 3.410 21,000 71,420 3.4010 3.379 3.340 3.379 3.340 3.379 21,190 3.3704 0.00%
2025-03-11 0 3.410 3.350 3.390 3.370 3.410 30,000 101,730 3.3910 3.379 3.320 3.360 3.340 3.379 30,272 3.3605 -0.29%
2025-03-10 0 3.420 3.420 3.480 3.320 3.420 16,000 54,350 3.3969 3.389 3.389 3.449 3.290 3.389 16,145 3.3664 1.48%
2025-03-07 0 3.370 3.370 3.390 3.370 3.430 31,000 105,340 3.3981 3.340 3.340 3.360 3.340 3.399 31,281 3.3675 -1.46%
2025-03-06 0 3.420 3.390 3.420 3.380 3.440 36,000 122,270 3.3964 3.389 3.360 3.389 3.350 3.409 36,326 3.3659 -0.58%
2025-03-05 0 3.440 3.400 3.440 3.380 3.440 9,000 30,750 3.4167 3.409 3.369 3.409 3.350 3.409 9,082 3.3860 0.00%
2025-03-04 0 3.440 3.400 3.440 3.390 3.440 6,000 20,580 3.4300 3.409 3.369 3.409 3.360 3.409 6,054 3.3992 0.00%
2025-03-03 0 3.440 3.360 3.450 3.360 3.440 66,000 223,550 3.3871 3.409 3.330 3.419 3.330 3.409 66,598 3.3567 0.88%
2025-02-28 0 3.410 3.350 3.410 3.360 3.410 11,000 37,450 3.4045 3.379 3.320 3.379 3.330 3.379 11,100 3.3740 0.59%
2025-02-27 0 3.390 3.380 3.430 3.390 3.440 4,000 13,710 3.4275 3.360 3.350 3.399 3.360 3.409 4,036 3.3967 -0.59%
2025-02-26 0 3.410 3.350 3.400 3.370 3.410 21,000 71,390 3.3995 3.379 3.320 3.369 3.340 3.379 21,190 3.3690 0.00%
2025-02-25 0 3.410 3.350 3.400 3.360 3.410 6,000 20,410 3.4017 3.379 3.320 3.369 3.330 3.379 6,054 3.3711 0.00%
2025-02-24 0 3.410 3.360 3.410 3.330 3.420 16,000 54,180 3.3863 3.379 3.330 3.379 3.300 3.389 16,145 3.3558 -0.87%
2025-02-21 0 3.440 3.360 3.440 3.360 3.440 17,000 58,180 3.4224 3.409 3.330 3.409 3.330 3.409 17,154 3.3916 0.00%
2025-02-20 0 3.440 3.350 3.440 3.440 3.450 7,000 24,100 3.4429 3.409 3.320 3.409 3.409 3.419 7,063 3.4119 -0.29%
2025-02-19 0 3.450 3.280 3.450 3.370 3.460 13,000 44,710 3.4392 3.419 3.251 3.419 3.340 3.429 13,118 3.4083 0.29%
2025-02-18 0 3.440 3.350 3.440 3.350 3.440 13,000 44,630 3.4331 3.409 3.320 3.409 3.320 3.409 13,118 3.4022 -0.58%
2025-02-17 0 3.460 3.360 3.460 3.460 3.460 5,000 17,300 3.4600 3.429 3.330 3.429 3.429 3.429 5,045 3.4289 -0.86%
2025-02-14 0 3.490 3.310 3.500 3.300 3.490 20,000 67,630 3.3815 3.459 3.280 3.469 3.270 3.459 20,181 3.3511 5.76%
2025-02-13 0 3.300 3.270 3.350 3.220 3.380 210,000 692,480 3.2975 3.270 3.241 3.320 3.191 3.350 211,904 3.2679 -2.37%
2025-02-12 0 3.380 3.280 3.350 3.310 3.380 56,000 186,590 3.3320 3.350 3.251 3.320 3.280 3.350 56,508 3.3020 -0.59%
2025-02-11 0 3.400 3.350 3.400 3.270 3.400 177,000 588,190 3.3231 3.369 3.320 3.369 3.241 3.369 178,605 3.2932 0.59%
2025-02-10 0 3.380 3.260 3.380 3.330 3.410 34,000 113,720 3.3447 3.350 3.231 3.350 3.300 3.379 34,308 3.3147 -2.03%
2025-02-07 0 3.450 3.320 3.450 3.320 3.450 17,000 57,360 3.3741 3.419 3.290 3.419 3.290 3.419 17,154 3.3438 2.99%
2025-02-06 0 3.350 3.260 3.350 3.260 3.400 46,000 152,710 3.3198 3.320 3.231 3.320 3.231 3.369 46,417 3.2900 0.00%
2025-02-05 0 3.350 3.270 3.400 3.260 3.350 99,000 328,370 3.3169 3.320 3.241 3.369 3.231 3.320 99,898 3.2871 1.82%
2025-02-04 0 3.290 3.290 3.300 3.200 3.340 46,000 149,470 3.2493 3.260 3.260 3.270 3.171 3.310 46,417 3.2201 -1.50%
2025-02-03 0 3.340 3.280 3.330 3.300 3.360 39,000 129,250 3.3141 3.310 3.251 3.300 3.270 3.330 39,354 3.2843 -0.89%
2025-01-28 0 3.370 3.330 3.370 3.340 3.380 27,000 91,080 3.3733 3.340 3.300 3.340 3.310 3.350 27,245 3.3430 0.30%
2025-01-27 0 3.360 3.330 3.360 3.360 3.400 44,000 148,450 3.3739 3.330 3.300 3.330 3.330 3.369 44,399 3.3435 -3.72%
2025-01-24 0 3.490 3.360 3.490 3.360 3.490 124,000 419,110 3.3799 3.459 3.330 3.459 3.330 3.459 125,124 3.3495 1.75%
2025-01-23 0 3.430 3.360 3.410 3.350 3.430 925,000 3,124,390 3.3777 3.399 3.330 3.379 3.320 3.399 933,387 3.3474 0.88%
2025-01-22 0 3.400 3.360 3.390 3.360 3.400 43,000 145,450 3.3826 3.369 3.330 3.360 3.330 3.369 43,390 3.3522 -0.29%
2025-01-21 0 3.410 3.370 3.410 3.320 3.410 26,000 87,900 3.3808 3.379 3.340 3.379 3.290 3.379 26,236 3.3504 0.29%
2025-01-20 0 3.400 3.360 3.390 3.380 3.400 15,000 50,800 3.3867 3.369 3.330 3.360 3.350 3.369 15,136 3.3562 -0.58%
2025-01-17 0 3.420 3.370 3.430 3.370 3.420 20,000 67,690 3.3845 3.389 3.340 3.399 3.340 3.389 20,181 3.3541 -0.29%
2025-01-16 0 3.430 3.360 3.430 3.320 3.430 25,000 84,260 3.3704 3.399 3.330 3.399 3.290 3.399 25,227 3.3401 1.18%
2025-01-15 0 3.390 3.300 3.390 3.370 3.400 21,000 71,030 3.3824 3.360 3.270 3.360 3.340 3.369 21,190 3.3520 -0.59%
2025-01-14 0 3.410 3.370 3.410 3.390 3.410 93,000 315,940 3.3972 3.379 3.340 3.379 3.360 3.379 93,843 3.3667 -0.87%
2025-01-13 0 3.440 3.370 3.420 3.360 3.440 148,000 502,980 3.3985 3.409 3.340 3.389 3.330 3.409 149,342 3.3680 0.00%
2025-01-10 0 3.440 3.370 3.440 3.370 3.440 75,000 255,070 3.4009 3.409 3.340 3.409 3.340 3.409 75,680 3.3704 0.88%
2025-01-09 0 3.410 3.370 3.410 3.370 3.430 93,000 315,690 3.3945 3.379 3.340 3.379 3.340 3.399 93,843 3.3640 -0.87%
2025-01-08 0 3.440 3.370 3.450 3.360 3.440 45,000 152,950 3.3989 3.409 3.340 3.419 3.330 3.409 45,408 3.3683 1.18%
2025-01-07 0 3.400 3.360 3.390 3.360 3.400 33,000 111,900 3.3909 3.369 3.330 3.360 3.330 3.369 33,299 3.3604 0.00%
2025-01-06 0 3.400 3.350 3.400 3.370 3.410 30,000 101,680 3.3893 3.369 3.320 3.369 3.340 3.379 30,272 3.3589 -1.45%
2025-01-03 0 3.450 3.330 3.450 3.400 3.450 7,000 24,070 3.4386 3.419 3.300 3.419 3.369 3.419 7,063 3.4077 -0.29%
2025-01-02 0 3.460 3.370 3.450 3.370 3.460 24,000 81,670 3.4029 3.429 3.340 3.419 3.340 3.429 24,218 3.3723 0.29%
2024-12-31 0 3.450 3.330 3.450 3.450 3.450 3,000 10,350 3.4500 3.419 3.300 3.419 3.419 3.419 3,027 3.4190 0.58%
2024-12-30 0 3.430 3.400 3.430 3.400 3.430 5,000 17,120 3.4240 3.399 3.369 3.399 3.369 3.399 5,045 3.3932 -0.58%
2024-12-27 0 3.450 3.330 3.450 3.400 3.450 5,000 17,190 3.4380 3.419 3.300 3.419 3.369 3.419 5,045 3.4071 -0.58%
2024-12-24 0 3.470 3.400 3.500 3.400 3.470 12,000 41,110 3.4258 3.439 3.369 3.469 3.369 3.439 12,109 3.3950 1.76%
2024-12-23 0 3.410 3.330 3.410 3.380 3.420 9,000 30,720 3.4133 3.379 3.300 3.379 3.350 3.389 9,082 3.3827 -0.29%
2024-12-20 0 3.420 3.380 3.420 3.380 3.420 33,000 112,160 3.3988 3.389 3.350 3.389 3.350 3.389 33,299 3.3682 0.59%
2024-12-19 0 3.400 3.370 3.400 3.330 3.400 86,000 289,900 3.3709 3.369 3.340 3.369 3.300 3.369 86,780 3.3406 -0.87%
2024-12-18 0 3.430 3.400 3.500 3.360 3.430 119,000 402,840 3.3852 3.399 3.369 3.469 3.330 3.399 120,079 3.3548 0.29%
2024-12-17 0 3.420 3.330 3.400 3.340 3.470 56,000 189,810 3.3895 3.389 3.300 3.369 3.310 3.439 56,508 3.3590 -0.58%
2024-12-16 0 3.440 3.400 3.440 3.400 3.470 102,000 353,170 3.4625 3.409 3.369 3.409 3.369 3.439 102,925 3.4313 -0.86%
2024-12-13 0 3.470 3.420 3.450 - - 0 0 - 3.439 3.389 3.419 - - 0 - -0.29%
2024-12-12 0 3.480 3.420 3.460 3.420 3.480 5,000 17,300 3.4600 3.449 3.389 3.429 3.389 3.449 5,045 3.4289 1.75%
2024-12-11 0 3.420 3.420 3.490 3.420 3.470 20,000 68,870 3.4435 3.389 3.389 3.459 3.389 3.439 20,181 3.4126 -1.72%
2024-12-10 0 3.480 3.370 3.480 3.410 3.500 17,000 58,580 3.4459 3.449 3.340 3.449 3.379 3.469 17,154 3.4149 1.16%
2024-12-09 0 3.440 3.390 3.500 3.360 3.440 47,000 159,730 3.3985 3.409 3.360 3.469 3.330 3.409 47,426 3.3680 0.58%
2024-12-06 0 3.420 3.320 3.410 3.370 3.440 29,000 98,480 3.3959 3.389 3.290 3.379 3.340 3.409 29,263 3.3653 -0.58%
2024-12-05 0 3.440 3.390 3.440 3.360 3.440 9,000 30,670 3.4078 3.409 3.360 3.409 3.330 3.409 9,082 3.3772 0.58%
2024-12-04 0 3.420 3.300 3.420 3.360 3.420 45,000 152,390 3.3864 3.389 3.270 3.389 3.330 3.389 45,408 3.3560 0.29%
2024-12-03 0 3.410 3.330 3.420 3.340 3.410 42,000 141,830 3.3769 3.379 3.300 3.389 3.310 3.379 42,381 3.3466 0.00%
2024-12-02 0 3.410 3.400 3.410 3.320 3.410 101,000 339,730 3.3637 3.379 3.369 3.379 3.290 3.379 101,916 3.3334 1.19%
2024-11-29 0 3.370 3.300 3.370 3.310 3.420 49,000 163,850 3.3439 3.340 3.270 3.340 3.280 3.389 49,444 3.3138 0.30%
2024-11-28 0 3.360 3.300 3.360 3.310 3.390 41,000 137,430 3.3520 3.330 3.270 3.330 3.280 3.360 41,372 3.3218 -1.75%
2024-11-27 0 3.420 3.350 3.440 3.370 3.440 31,000 105,210 3.3939 3.389 3.320 3.409 3.340 3.409 31,281 3.3634 -0.87%
2024-11-26 0 3.450 3.380 3.470 3.380 3.450 9,000 30,840 3.4267 3.419 3.350 3.439 3.350 3.419 9,082 3.3959 1.77%
2024-11-25 0 3.390 3.370 3.440 3.380 3.470 9,000 30,820 3.4244 3.360 3.340 3.409 3.350 3.439 9,082 3.3937 -1.74%
2024-11-22 0 3.450 3.460 3.500 3.320 3.450 29,000 98,240 3.3876 3.419 3.429 3.469 3.290 3.419 29,263 3.3571 0.88%
2024-11-21 0 3.420 3.390 3.430 3.370 3.420 8,000 27,210 3.4013 3.389 3.360 3.399 3.340 3.389 8,073 3.3707 -0.58%
2024-11-20 0 3.440 3.360 3.440 3.360 3.450 40,000 135,630 3.3908 3.409 3.330 3.409 3.330 3.419 40,363 3.3603 -1.71%
2024-11-19 0 3.500 3.380 3.500 3.380 3.500 12,000 41,640 3.4700 3.469 3.350 3.469 3.350 3.469 12,109 3.4388 0.00%
2024-11-18 0 3.500 3.400 3.500 3.500 3.500 3,000 10,380 3.4600 3.469 3.369 3.469 3.469 3.469 3,027 3.4289 1.45%
2024-11-15 0 3.450 3.340 3.450 3.330 3.450 22,000 74,630 3.3923 3.419 3.310 3.419 3.300 3.419 22,199 3.3618 0.29%
2024-11-14 0 3.440 3.400 3.450 3.320 3.490 40,000 136,310 3.4078 3.409 3.369 3.419 3.290 3.459 40,363 3.3771 -3.10%
2024-11-13 0 3.550 3.550 3.600 3.460 3.550 14,000 49,040 3.5029 3.518 3.518 3.568 3.429 3.518 14,127 3.4714 0.28%
2024-11-12 0 3.540 3.450 3.540 - - 0 0 - 3.508 3.419 3.508 - - 0 - -0.28%
2024-11-11 0 3.550 3.450 3.550 3.460 3.550 7,000 24,750 3.5357 3.518 3.419 3.518 3.429 3.518 7,063 3.5039 -0.84%
2024-11-08 0 3.580 3.450 3.580 3.440 3.580 8,000 28,400 3.5500 3.548 3.419 3.548 3.409 3.548 8,073 3.5181 -1.38%
2024-11-07 0 3.630 3.450 3.730 3.450 3.630 15,000 52,850 3.5233 3.597 3.419 3.696 3.419 3.597 15,136 3.4917 5.52%
2024-11-06 0 3.440 3.430 3.610 3.400 3.520 5,000 17,460 3.4920 3.409 3.399 3.578 3.369 3.488 5,045 3.4606 -1.43%
2024-11-05 0 3.490 3.400 3.500 3.400 3.490 30,000 103,080 3.4360 3.459 3.369 3.469 3.369 3.459 30,272 3.4051 -0.85%
2024-11-04 0 3.520 3.450 3.750 3.510 3.520 3,000 10,540 3.5133 3.488 3.419 3.716 3.478 3.488 3,027 3.4818 0.00%
2024-11-01 0 3.520 3.450 3.520 3.510 3.520 7,000 24,620 3.5171 3.488 3.419 3.488 3.478 3.488 7,063 3.4855 0.00%
2024-10-31 0 3.520 3.450 3.520 3.520 3.520 5,000 17,600 3.5200 3.488 3.419 3.488 3.488 3.488 5,045 3.4884 -0.28%
2024-10-30 0 3.530 3.450 3.530 3.530 3.530 6,000 21,180 3.5300 3.498 3.419 3.498 3.498 3.498 6,054 3.4983 -0.28%
2024-10-29 0 3.540 3.480 3.620 3.430 3.560 13,000 45,800 3.5231 3.508 3.449 3.587 3.399 3.528 13,118 3.4914 -2.21%
2024-10-28 0 3.620 3.320 3.600 - - 0 0 - 3.587 3.290 3.568 - - 0 - 0.00%
2024-10-25 0 3.620 3.500 3.620 3.500 3.630 11,000 39,120 3.5564 3.587 3.469 3.587 3.469 3.597 11,100 3.5244 -0.28%
2024-10-24 0 3.630 3.490 3.630 3.490 3.630 6,000 21,630 3.6050 3.597 3.459 3.597 3.459 3.597 6,054 3.5726 0.00%
2024-10-23 0 3.630 3.400 3.630 3.470 3.630 7,000 25,010 3.5729 3.597 3.369 3.597 3.439 3.597 7,063 3.5408 0.00%
2024-10-22 0 3.630 3.420 3.630 3.470 3.630 5,000 17,980 3.5960 3.597 3.389 3.597 3.439 3.597 5,045 3.5637 2.25%
2024-10-21 0 3.550 3.400 3.550 3.440 3.550 5,000 17,630 3.5260 3.518 3.369 3.518 3.409 3.518 5,045 3.4943 0.00%
2024-10-18 0 3.550 3.390 3.600 3.300 3.550 22,000 75,290 3.4223 3.518 3.360 3.568 3.270 3.518 22,199 3.3915 4.41%
2024-10-17 0 3.400 3.360 3.400 3.400 3.400 5,000 17,000 3.4000 3.369 3.330 3.369 3.369 3.369 5,045 3.3694 0.00%
2024-10-16 0 3.400 3.400 3.440 3.350 3.440 34,000 115,960 3.4106 3.369 3.369 3.409 3.320 3.409 34,308 3.3799 -1.16%
2024-10-15 0 3.440 3.440 3.450 3.440 3.490 38,000 131,070 3.4492 3.409 3.409 3.419 3.409 3.459 38,345 3.4182 -2.55%
2024-10-14 0 3.530 3.480 3.530 3.510 3.540 16,000 56,400 3.5250 3.498 3.449 3.498 3.478 3.508 16,145 3.4933 -0.84%
2024-10-10 0 3.580 3.560 3.580 3.560 3.690 24,000 85,990 3.5829 3.528 3.508 3.528 3.508 3.636 24,354 3.5309 -0.56%
2024-10-09 0 3.600 3.510 3.590 3.500 3.730 89,000 314,370 3.5322 3.548 3.459 3.538 3.449 3.676 90,312 3.4810 -3.49%
2024-10-08 0 3.730 3.580 3.730 3.690 3.740 21,000 77,990 3.7138 3.676 3.528 3.676 3.636 3.686 21,309 3.6599 1.08%
2024-10-07 0 3.690 3.600 3.710 3.600 3.690 93,000 338,780 3.6428 3.636 3.548 3.656 3.548 3.636 94,370 3.5899 0.27%
2024-10-04 0 3.680 3.650 3.680 3.620 3.700 103,000 375,580 3.6464 3.627 3.597 3.627 3.567 3.646 104,518 3.5935 -1.08%
2024-10-03 0 3.720 3.660 3.720 3.660 3.720 120,000 444,730 3.7061 3.666 3.607 3.666 3.607 3.666 121,768 3.6523 -1.85%
2024-10-02 0 3.790 3.790 4.000 3.700 3.900 136,000 516,650 3.7989 3.735 3.735 3.942 3.646 3.843 138,004 3.7437 1.61%
2024-09-30 0 3.730 3.730 3.800 3.330 3.800 166,000 591,960 3.5660 3.676 3.676 3.745 3.282 3.745 168,446 3.5142 8.43%
2024-09-27 0 3.440 3.370 3.450 3.370 3.490 62,000 212,950 3.4347 3.390 3.321 3.400 3.321 3.439 62,914 3.3848 0.29%
2024-09-26 0 3.430 3.420 3.470 3.430 3.570 27,000 94,610 3.5041 3.380 3.370 3.420 3.380 3.518 27,398 3.4532 -2.83%
2024-09-25 0 3.530 3.440 3.550 3.460 3.600 39,000 137,540 3.5267 3.479 3.390 3.498 3.410 3.548 39,575 3.4755 -2.22%
2024-09-24 0 3.610 3.500 3.620 3.510 3.610 23,000 81,730 3.5535 3.558 3.449 3.567 3.459 3.558 23,339 3.5019 1.12%
2024-09-23 0 3.570 3.450 3.580 3.300 3.570 25,000 85,990 3.4396 3.518 3.400 3.528 3.252 3.518 25,368 3.3896 -0.83%
2024-09-20 0 3.600 3.500 3.600 3.450 3.650 8,000 28,770 3.5963 3.548 3.449 3.548 3.400 3.597 8,118 3.5440 1.12%
2024-09-19 0 3.560 3.550 3.780 3.490 3.560 75,000 265,660 3.5421 3.508 3.498 3.725 3.439 3.508 76,105 3.4907 0.28%
2024-09-17 0 3.550 3.380 3.560 3.360 3.560 35,000 120,140 3.4326 3.498 3.331 3.508 3.311 3.508 35,516 3.3827 2.90%
2024-09-16 0 3.450 3.330 3.450 3.380 3.450 49,000 167,160 3.4114 3.400 3.282 3.400 3.331 3.400 49,722 3.3619 0.00%
2024-09-13 0 3.450 3.450 3.500 3.320 3.500 40,000 136,220 3.4055 3.400 3.400 3.449 3.272 3.449 40,589 3.3560 0.29%
2024-09-12 0 3.440 3.430 3.440 3.330 3.440 60,000 201,870 3.3645 3.390 3.380 3.390 3.282 3.390 60,884 3.3156 0.29%
2024-09-11 0 3.430 3.310 3.430 3.300 3.480 57,000 192,670 3.3802 3.380 3.262 3.380 3.252 3.429 57,840 3.3311 2.69%
2024-09-10 0 3.340 3.340 3.450 3.280 3.480 57,000 192,490 3.3770 3.291 3.291 3.400 3.232 3.429 57,840 3.3280 -4.57%
2024-09-09 0 3.500 3.380 3.500 3.370 3.560 35,000 121,590 3.4740 3.449 3.331 3.449 3.321 3.508 35,516 3.4235 -2.78%
2024-09-05 0 3.600 3.510 3.610 3.490 3.600 24,000 85,280 3.5533 3.548 3.459 3.558 3.439 3.548 24,354 3.5017 -0.28%
2024-09-04 0 3.610 3.460 3.610 3.460 3.610 27,000 94,840 3.5126 3.558 3.410 3.558 3.410 3.558 27,398 3.4616 0.84%
2024-09-03 0 3.580 3.460 3.580 3.430 3.650 24,000 84,640 3.5267 3.528 3.410 3.528 3.380 3.597 24,354 3.4755 -1.92%
2024-09-02 0 3.650 3.550 3.670 3.600 3.670 10,000 36,350 3.6350 3.597 3.498 3.617 3.548 3.617 10,147 3.5822 0.83%
2024-08-30 0 3.620 3.580 3.630 3.590 3.630 18,000 65,140 3.6189 3.567 3.528 3.577 3.538 3.577 18,265 3.5663 0.00%
2024-08-29 0 3.620 3.550 3.610 3.550 3.680 27,000 97,390 3.6070 3.567 3.498 3.558 3.498 3.627 27,398 3.5547 -1.36%
2024-08-28 0 3.670 3.560 3.670 3.520 3.690 12,000 43,510 3.6258 3.617 3.508 3.617 3.469 3.636 12,177 3.5732 1.94%
2024-08-27 0 3.600 3.530 3.620 3.480 3.630 19,000 67,710 3.5637 3.548 3.479 3.567 3.429 3.577 19,280 3.5119 2.27%
2024-08-26 0 3.520 3.450 3.550 3.510 3.600 19,000 67,210 3.5374 3.469 3.400 3.498 3.459 3.548 19,280 3.4860 -4.35%
2024-08-23 0 3.680 3.520 3.680 3.600 3.680 12,000 43,920 3.6600 3.627 3.469 3.627 3.548 3.627 12,177 3.6068 0.27%
2024-08-22 0 3.670 3.450 3.670 - - 0 0 - 3.617 3.400 3.617 - - 0 - 0.00%
2024-08-21 0 3.670 3.450 3.670 3.550 3.680 9,000 32,890 3.6544 3.617 3.400 3.617 3.498 3.627 9,133 3.6014 -0.27%
2024-08-20 0 3.680 3.450 3.680 3.570 3.680 9,000 32,840 3.6489 3.627 3.400 3.627 3.518 3.627 9,133 3.5959 2.22%
2024-08-19 0 3.600 3.520 3.600 3.510 3.600 12,000 42,810 3.5675 3.548 3.469 3.548 3.459 3.548 12,177 3.5157 0.56%
2024-08-16 0 3.580 3.500 3.580 3.540 3.600 9,000 32,340 3.5933 3.528 3.449 3.528 3.489 3.548 9,133 3.5411 -0.56%
2024-08-15 0 3.600 3.490 3.590 3.490 3.600 13,000 46,500 3.5769 3.548 3.439 3.538 3.439 3.548 13,192 3.5250 0.00%
2024-08-14 0 3.600 3.450 3.600 3.600 3.670 14,000 50,690 3.6207 3.548 3.400 3.548 3.548 3.617 14,206 3.5681 -2.70%
2024-08-13 0 3.700 3.650 3.700 3.660 3.700 10,000 36,920 3.6920 3.646 3.597 3.646 3.607 3.646 10,147 3.6384 -0.80%
2024-08-12 0 3.730 3.450 3.730 3.640 3.730 31,000 115,340 3.7206 3.676 3.400 3.676 3.587 3.676 31,457 3.6666 1.36%
2024-08-09 0 3.680 3.540 3.690 3.660 3.730 12,000 44,630 3.7192 3.627 3.489 3.636 3.607 3.676 12,177 3.6652 -1.34%
2024-08-08 0 3.730 3.660 3.730 - - 0 0 - 3.676 3.607 3.676 - - 0 - 0.00%
2024-08-07 0 3.730 3.500 3.730 3.640 3.730 19,000 70,400 3.7053 3.676 3.449 3.676 3.587 3.676 19,280 3.6515 0.00%
2024-08-06 0 3.730 3.730 3.890 3.650 3.780 5,000 18,530 3.7060 3.676 3.676 3.834 3.597 3.725 5,074 3.6522 0.81%
2024-08-05 0 3.700 3.650 3.700 3.580 3.720 18,000 65,890 3.6606 3.646 3.597 3.646 3.528 3.666 18,265 3.6074 0.00%
2024-08-02 0 3.700 3.640 3.780 3.540 3.700 62,000 223,880 3.6110 3.646 3.587 3.725 3.489 3.646 62,914 3.5585 1.37%
2024-08-01 0 3.650 3.620 3.650 3.610 3.700 7,000 25,640 3.6629 3.597 3.567 3.597 3.558 3.646 7,103 3.6097 -0.82%
2024-07-31 0 3.680 3.620 3.680 3.580 3.680 7,000 25,640 3.6629 3.627 3.567 3.627 3.528 3.627 7,103 3.6097 -0.54%
2024-07-30 0 3.700 3.450 3.700 3.540 3.700 6,000 21,780 3.6300 3.646 3.400 3.646 3.489 3.646 6,088 3.5773 0.27%
2024-07-29 0 3.690 3.510 3.690 3.530 3.690 28,000 100,890 3.6032 3.636 3.459 3.636 3.479 3.636 28,413 3.5509 3.07%
2024-07-26 0 3.580 3.450 3.580 3.520 3.600 35,000 124,510 3.5574 3.528 3.400 3.528 3.469 3.548 35,516 3.5058 1.42%
2024-07-25 0 3.530 3.450 3.530 3.530 3.570 19,000 67,410 3.5479 3.479 3.400 3.479 3.479 3.518 19,280 3.4964 -1.40%
2024-07-24 0 3.580 3.450 3.580 3.500 3.580 24,000 85,040 3.5433 3.528 3.400 3.528 3.449 3.528 24,354 3.4919 1.13%
2024-07-23 0 3.540 3.540 3.550 3.480 3.680 45,000 160,720 3.5716 3.489 3.489 3.498 3.429 3.627 45,663 3.5197 -0.28%
2024-07-22 0 3.550 3.450 3.590 3.480 3.620 55,000 194,330 3.5333 3.498 3.400 3.538 3.429 3.567 55,810 3.4820 -1.93%
2024-07-19 0 3.620 3.500 3.600 3.540 3.650 76,000 273,520 3.5989 3.567 3.449 3.548 3.489 3.597 77,120 3.5467 -0.28%
2024-07-18 0 3.630 3.620 3.630 3.500 3.710 50,000 180,100 3.6020 3.577 3.567 3.577 3.449 3.656 50,737 3.5497 -3.71%
2024-07-17 0 3.770 3.760 3.770 3.570 3.770 27,000 98,760 3.6578 3.715 3.705 3.715 3.518 3.715 27,398 3.6047 -0.26%
2024-07-16 0 3.780 3.450 3.790 3.610 3.780 17,000 63,300 3.7235 3.725 3.400 3.735 3.558 3.725 17,251 3.6695 -0.26%
2024-07-15 0 3.790 3.790 3.800 3.430 3.790 21,000 76,710 3.6529 3.735 3.735 3.745 3.380 3.735 21,309 3.5998 0.26%
2024-07-12 0 3.780 3.780 3.800 3.420 3.780 61,000 219,780 3.6030 3.725 3.725 3.745 3.370 3.725 61,899 3.5506 4.13%
2024-07-11 0 3.630 3.630 3.800 3.620 3.740 1,507,000 5,718,950 3.7949 3.577 3.577 3.745 3.567 3.686 1,529,208 3.7398 -4.47%
2024-07-10 0 3.800 3.650 3.800 3.620 3.800 138,000 507,040 3.6742 3.745 3.597 3.745 3.567 3.745 140,034 3.6208 1.33%
2024-07-09 0 3.750 3.670 3.770 3.700 3.750 14,000 52,400 3.7429 3.696 3.617 3.715 3.646 3.696 14,206 3.6885 -1.32%
2024-07-08 0 3.800 3.700 3.800 3.770 3.800 8,000 30,300 3.7875 3.745 3.646 3.745 3.715 3.745 8,118 3.7325 1.88%
2024-07-05 0 3.730 3.700 3.850 3.720 3.880 14,000 52,560 3.7543 3.676 3.646 3.794 3.666 3.824 14,206 3.6998 -4.36%
2024-07-04 0 3.900 3.700 3.900 3.890 3.900 7,000 27,260 3.8943 3.843 3.646 3.843 3.834 3.843 7,103 3.8377 0.00%
2024-07-03 0 3.900 3.700 3.900 - - 0 0 - 3.843 3.646 3.843 - - 0 - 0.00%
2024-07-02 0 3.900 3.700 3.900 3.860 3.900 8,000 31,000 3.8750 3.843 3.646 3.843 3.804 3.843 8,118 3.8187 0.00%
2024-06-28 0 3.900 3.700 3.900 - - 0 0 - 3.843 3.646 3.843 - - 0 - 0.00%
2024-06-27 0 3.900 3.750 3.900 3.750 3.900 12,000 46,040 3.8367 3.843 3.696 3.843 3.696 3.843 12,177 3.7809 -0.51%
2024-06-26 0 3.920 3.700 3.920 3.700 3.920 19,000 72,240 3.8021 3.863 3.646 3.863 3.646 3.863 19,280 3.7469 3.16%
2024-06-25 0 3.800 3.700 3.800 3.700 3.800 14,000 52,580 3.7557 3.745 3.646 3.745 3.646 3.745 14,206 3.7012 0.00%
2024-06-24 0 3.800 3.700 3.800 3.680 3.800 14,000 52,540 3.7529 3.745 3.646 3.745 3.627 3.745 14,206 3.6984 0.00%
2024-06-21 0 3.800 3.640 3.800 3.630 3.800 29,000 107,310 3.7003 3.745 3.587 3.745 3.577 3.745 29,427 3.6466 0.00%
2024-06-20 0 3.800 3.680 3.800 3.630 3.800 15,000 56,100 3.7400 3.745 3.627 3.745 3.577 3.745 15,221 3.6857 0.00%
2024-06-19 0 3.800 3.700 3.800 3.790 3.850 85,000 327,030 3.8474 3.745 3.646 3.745 3.735 3.794 86,253 3.7915 -2.06%
2024-06-18 0 3.890 3.790 3.900 3.800 3.890 29,000 110,840 3.8221 3.824 3.725 3.833 3.735 3.824 29,503 3.7569 2.37%
2024-06-17 0 3.800 3.700 3.820 3.620 3.800 36,000 134,450 3.7347 3.735 3.637 3.755 3.558 3.735 36,625 3.6710 -2.56%
2024-06-14 0 3.900 3.750 3.990 3.690 3.900 13,000 49,180 3.7831 3.833 3.686 3.922 3.627 3.833 13,226 3.7186 -1.52%
2024-06-13 0 3.960 3.690 3.990 3.860 3.980 21,000 82,170 3.9129 3.892 3.627 3.922 3.794 3.912 21,364 3.8461 2.59%
2024-06-12 0 3.860 3.760 3.990 3.750 3.860 20,000 76,940 3.8470 3.794 3.696 3.922 3.686 3.794 20,347 3.7814 0.26%
2024-06-11 0 3.850 3.700 3.970 3.650 3.990 25,000 95,980 3.8392 3.784 3.637 3.902 3.588 3.922 25,434 3.7737 -3.27%
2024-06-07 0 3.980 3.660 3.980 3.740 3.990 43,000 170,510 3.9653 3.912 3.598 3.912 3.676 3.922 43,746 3.8977 0.76%
2024-06-06 0 3.950 3.510 3.980 3.950 3.990 10,000 39,700 3.9700 3.883 3.450 3.912 3.883 3.922 10,174 3.9023 0.00%
2024-06-05 0 3.950 3.630 4.000 3.640 3.950 21,000 82,030 3.9062 3.883 3.568 3.932 3.578 3.883 21,364 3.8396 0.00%
2024-06-04 0 3.950 3.840 3.950 3.830 3.950 26,000 100,340 3.8592 3.883 3.775 3.883 3.765 3.883 26,451 3.7934 0.00%
2024-06-03 0 3.950 3.660 3.950 3.950 4.000 7,000 27,850 3.9786 3.883 3.598 3.883 3.883 3.932 7,121 3.9107 1.02%
2024-05-31 0 3.910 3.790 3.920 3.850 4.000 9,000 35,600 3.9556 3.843 3.725 3.853 3.784 3.932 9,156 3.8881 0.77%
2024-05-30 0 3.880 3.650 3.880 3.850 3.880 13,000 50,380 3.8754 3.814 3.588 3.814 3.784 3.814 13,226 3.8093 0.00%
2024-05-29 0 3.880 3.800 3.900 3.690 4.100 42,000 157,490 3.7498 3.814 3.735 3.833 3.627 4.030 42,729 3.6858 -6.28%
2024-05-28 0 4.140 3.800 4.140 4.140 4.180 73,000 302,930 4.1497 4.069 3.735 4.069 4.069 4.109 74,267 4.0789 12.81%
2024-05-27 0 3.670 3.670 3.800 3.500 3.670 8,000 28,780 3.5975 3.607 3.607 3.735 3.440 3.607 8,139 3.5361 -3.42%
2024-05-24 0 3.800 3.620 4.180 3.410 3.800 60,000 227,600 3.7933 3.735 3.558 4.109 3.352 3.735 61,041 3.7286 0.26%
2024-05-23 0 3.790 3.370 3.790 3.790 3.790 7,000 26,530 3.7900 3.725 3.313 3.725 3.725 3.725 7,121 3.7254 -0.26%
2024-05-22 0 3.800 3.450 3.800 3.670 3.800 26,000 97,880 3.7646 3.735 3.391 3.735 3.607 3.735 26,451 3.7004 0.00%
2024-05-21 0 3.800 3.700 3.800 3.360 4.000 37,000 135,550 3.6635 3.735 3.637 3.735 3.303 3.932 37,642 3.6010 -9.09%
2024-05-20 0 4.180 3.800 4.180 4.180 4.180 4,000 16,720 4.1800 4.109 3.735 4.109 4.109 4.109 4,069 4.1087 -1.42%
2024-05-17 0 4.240 3.380 4.240 3.590 4.240 4,000 15,850 3.9625 4.168 3.322 4.168 3.529 4.168 4,069 3.8949 11.87%
2024-05-16 0 3.790 3.650 3.790 3.360 3.790 142,000 535,710 3.7726 3.725 3.588 3.725 3.303 3.725 144,464 3.7083 0.53%
2024-05-14 0 3.770 3.350 4.200 3.740 3.850 234,000 875,920 3.7432 3.706 3.293 4.128 3.676 3.784 238,060 3.6794 0.53%
2024-05-13 0 3.750 3.380 3.750 3.650 3.750 98,000 365,540 3.7300 3.686 3.322 3.686 3.588 3.686 99,700 3.6664 0.00%
2024-05-10 0 3.750 3.370 3.930 3.340 3.750 265,000 981,730 3.7046 3.686 3.313 3.863 3.283 3.686 269,598 3.6415 1.35%
2024-05-09 0 3.700 3.350 3.790 3.690 3.740 215,000 795,470 3.6999 3.637 3.293 3.725 3.627 3.676 218,731 3.6368 0.00%
2024-05-08 0 3.700 3.700 3.770 3.540 3.770 250,000 885,010 3.5400 3.637 3.637 3.706 3.480 3.706 254,338 3.4797 5.41%
2024-05-07 0 3.510 3.500 3.780 3.420 3.540 63,000 219,280 3.4806 3.450 3.440 3.716 3.362 3.480 64,093 3.4213 5.72%
2024-05-06 0 3.320 3.170 3.400 3.170 3.350 42,000 136,270 3.2445 3.263 3.116 3.342 3.116 3.293 42,729 3.1892 -0.30%
2024-05-03 0 3.330 3.150 3.330 3.030 3.330 36,000 114,080 3.1689 3.273 3.096 3.273 2.978 3.273 36,625 3.1148 4.06%
2024-05-02 0 3.200 3.080 3.200 3.200 3.300 13,000 42,690 3.2838 3.145 3.027 3.145 3.145 3.244 13,226 3.2278 -2.74%
2024-04-30 0 3.290 3.020 3.290 3.000 3.290 49,000 152,070 3.1035 3.234 2.968 3.234 2.949 3.234 49,850 3.0505 -0.30%
2024-04-29 0 3.300 3.010 3.550 3.010 3.300 11,000 36,010 3.2736 3.244 2.959 3.489 2.959 3.244 11,191 3.2178 0.00%
2024-04-26 0 3.300 3.000 3.300 2.890 3.300 33,000 101,670 3.0809 3.244 2.949 3.244 2.841 3.244 33,573 3.0284 5.43%
2024-04-25 0 3.130 3.120 3.300 3.000 3.200 74,000 228,500 3.0878 3.077 3.067 3.244 2.949 3.145 75,284 3.0352 4.33%
2024-04-24 0 3.000 2.910 3.000 2.710 3.050 152,000 435,460 2.8649 2.949 2.860 2.949 2.664 2.998 154,637 2.8160 -1.64%
2024-04-23 0 3.050 3.000 3.050 2.980 3.480 148,000 457,580 3.0918 2.998 2.949 2.998 2.929 3.421 150,568 3.0390 -12.36%
2024-04-22 0 3.480 3.480 3.520 3.290 3.500 168,000 574,640 3.4205 3.421 3.421 3.460 3.234 3.440 170,915 3.3621 -2.52%
2024-04-19 0 3.570 3.550 3.570 3.500 3.790 61,000 215,700 3.5361 3.509 3.489 3.509 3.440 3.725 62,058 3.4758 2.00%
2024-04-18 0 3.500 3.450 3.570 3.210 4.050 361,000 1,297,260 3.5935 3.440 3.391 3.509 3.155 3.981 367,264 3.5322 -25.21%
2024-04-17 0 4.680 4.540 4.680 4.590 5.490 49,000 250,270 5.1076 4.600 4.463 4.600 4.512 5.396 49,850 5.0204 -10.00%
2024-04-16 0 5.200 4.680 5.200 5.200 5.300 11,000 57,760 5.2509 5.111 4.600 5.111 5.111 5.210 11,191 5.1614 -2.62%
2024-04-15 0 5.340 5.300 5.500 5.300 5.490 18,000 96,110 5.3394 5.249 5.210 5.406 5.210 5.396 18,312 5.2484 -2.91%
2024-04-12 0 5.500 5.410 5.500 5.460 5.520 109,000 600,170 5.5061 5.406 5.318 5.406 5.367 5.426 110,891 5.4122 -2.65%
2024-04-11 0 5.650 5.650 5.660 5.650 5.800 60,000 343,330 5.7222 5.554 5.554 5.563 5.554 5.701 61,041 5.6246 -2.75%
2024-04-10 0 5.810 5.810 5.870 5.810 5.950 89,000 522,950 5.8758 5.711 5.711 5.770 5.711 5.849 90,544 5.7756 -0.85%
2024-04-09 0 5.860 5.860 5.940 5.630 5.940 142,000 820,540 5.7785 5.760 5.760 5.839 5.534 5.839 144,464 5.6799 6.16%
2024-04-08 1 - - - - - 0 0 - 5.426 - - - - 0 - 0.00%
2024-04-05 0 5.520 5.390 5.500 5.190 5.520 85,000 451,960 5.3172 5.426 5.298 5.406 5.101 5.426 86,475 5.2265 1.66%
2024-04-03 0 5.430 5.360 5.480 5.400 5.620 35,000 191,470 5.4706 5.337 5.269 5.387 5.308 5.524 35,607 5.3773 -5.57%
2024-04-02 0 5.750 5.730 5.760 5.410 5.760 19,000 108,670 5.7195 5.652 5.632 5.662 5.318 5.662 19,330 5.6219 -0.69%
2024-03-28 0 5.790 5.700 5.790 5.410 5.790 121,000 677,710 5.6009 5.691 5.603 5.691 5.318 5.691 123,100 5.5054 1.40%
2024-03-27 0 5.710 5.610 5.720 5.600 5.790 64,000 364,590 5.6967 5.613 5.514 5.622 5.504 5.691 65,111 5.5996 -1.38%
2024-03-26 0 5.790 5.620 5.800 5.660 5.790 69,000 396,440 5.7455 5.691 5.524 5.701 5.563 5.691 70,197 5.6475 -0.17%
2024-03-25 0 5.800 5.750 5.800 5.800 5.890 52,000 305,550 5.8760 5.701 5.652 5.701 5.701 5.790 52,902 5.7757 -1.53%
2024-03-22 0 5.890 5.880 5.900 5.850 5.940 103,000 608,960 5.9122 5.790 5.780 5.799 5.750 5.839 104,787 5.8114 -0.17%
2024-03-21 0 5.900 5.850 5.950 5.900 5.980 69,000 409,860 5.9400 5.799 5.750 5.849 5.799 5.878 70,197 5.8387 -1.34%
2024-03-20 0 5.980 5.900 5.980 5.900 5.980 57,000 337,420 5.9196 5.878 5.799 5.878 5.799 5.878 57,989 5.8187 0.34%
2024-03-19 0 5.960 5.910 5.960 5.930 5.960 59,000 350,670 5.9436 5.858 5.809 5.858 5.829 5.858 60,024 5.8422 0.00%
2024-03-18 0 5.960 5.940 5.970 5.940 5.970 55,000 327,630 5.9569 5.858 5.839 5.868 5.839 5.868 55,954 5.8553 -0.33%
2024-03-15 0 5.980 5.900 5.990 5.910 5.990 69,000 410,140 5.9441 5.878 5.799 5.888 5.809 5.888 70,197 5.8427 -0.33%
2024-03-14 0 6.000 5.940 6.010 5.940 6.010 96,000 573,750 5.9766 5.898 5.839 5.907 5.839 5.907 97,666 5.8746 0.17%
2024-03-13 0 5.990 5.960 5.990 5.950 6.010 64,000 382,130 5.9708 5.888 5.858 5.888 5.849 5.907 65,111 5.8689 -0.17%
2024-03-12 0 6.000 5.930 6.000 5.920 6.020 59,000 353,350 5.9890 5.898 5.829 5.898 5.819 5.917 60,024 5.8868 0.17%
2024-03-11 0 5.990 5.920 5.990 5.900 5.990 68,000 404,290 5.9454 5.888 5.819 5.888 5.799 5.888 69,180 5.8440 -0.17%
2024-03-08 0 6.000 5.920 6.000 5.660 6.000 95,000 564,830 5.9456 5.898 5.819 5.898 5.563 5.898 96,648 5.8442 0.17%
2024-03-07 0 5.990 5.910 5.990 5.910 5.990 69,000 409,650 5.9370 5.888 5.809 5.888 5.809 5.888 70,197 5.8357 0.00%
2024-03-06 0 5.990 5.970 5.990 5.900 6.050 107,000 638,810 5.9702 5.888 5.868 5.888 5.799 5.947 108,857 5.8684 0.00%
2024-03-05 0 5.990 5.950 6.000 5.940 5.990 58,000 346,170 5.9684 5.888 5.849 5.898 5.839 5.888 59,006 5.8667 -0.17%
2024-03-04 0 6.000 6.000 6.040 5.950 6.050 75,000 449,130 5.9884 5.898 5.898 5.937 5.849 5.947 76,301 5.8863 0.00%
2024-03-01 0 6.000 6.000 6.020 5.960 6.000 71,000 424,210 5.9748 5.898 5.898 5.917 5.858 5.898 72,232 5.8729 -0.33%
2024-02-29 0 6.020 5.950 6.050 5.950 6.020 87,000 520,720 5.9853 5.917 5.849 5.947 5.849 5.917 88,510 5.8832 0.33%
2024-02-28 0 6.000 5.970 6.000 5.960 6.000 85,000 508,140 5.9781 5.898 5.868 5.898 5.858 5.898 86,475 5.8762 0.17%
2024-02-27 0 5.990 5.980 6.030 5.960 6.060 94,000 563,990 5.9999 5.888 5.878 5.927 5.858 5.957 95,631 5.8976 -0.17%
2024-02-26 0 6.000 5.980 6.030 5.960 6.060 59,000 353,780 5.9963 5.898 5.878 5.927 5.858 5.957 60,024 5.8940 -0.17%
2024-02-23 0 6.010 6.010 6.040 5.940 6.050 92,000 552,350 6.0038 5.907 5.907 5.937 5.839 5.947 93,596 5.9014 0.17%
2024-02-22 0 6.000 5.930 6.040 5.920 6.070 68,000 407,810 5.9972 5.898 5.829 5.937 5.819 5.966 69,180 5.8949 0.00%
2024-02-21 0 6.000 5.920 6.000 5.950 6.090 83,000 500,310 6.0278 5.898 5.819 5.898 5.849 5.986 84,440 5.9250 -0.83%
2024-02-20 0 6.050 6.030 6.060 6.030 6.050 53,000 320,050 6.0387 5.947 5.927 5.957 5.927 5.947 53,920 5.9357 0.33%
2024-02-19 0 6.030 6.000 6.040 5.990 6.030 63,000 377,660 5.9946 5.927 5.898 5.937 5.888 5.927 64,093 5.8924 -0.17%
2024-02-16 0 6.040 5.990 6.040 5.950 6.100 128,000 772,370 6.0341 5.937 5.888 5.937 5.849 5.996 130,221 5.9312 0.67%
2024-02-15 0 6.000 5.960 6.030 5.960 6.010 44,000 263,130 5.9802 5.898 5.858 5.927 5.858 5.907 44,763 5.8782 0.00%
2024-02-14 0 6.000 6.000 6.010 5.930 6.070 56,000 335,890 5.9980 5.898 5.898 5.907 5.829 5.966 56,972 5.8957 0.00%
2024-02-09 0 6.000 5.960 6.000 5.970 6.000 40,000 239,500 5.9875 5.898 5.858 5.898 5.868 5.898 40,694 5.8854 0.17%
2024-02-08 0 5.990 5.950 6.000 5.980 6.010 44,000 263,270 5.9834 5.888 5.849 5.898 5.878 5.907 44,763 5.8814 -0.33%
2024-02-07 0 6.010 5.960 6.030 5.930 6.040 60,000 359,790 5.9965 5.907 5.858 5.927 5.829 5.937 61,041 5.8942 -0.17%
2024-02-06 0 6.020 5.950 6.020 5.910 6.020 51,000 306,370 6.0073 5.917 5.849 5.917 5.809 5.917 51,885 5.9048 0.33%
2024-02-05 0 6.000 5.950 6.060 5.900 6.060 162,000 973,020 6.0063 5.898 5.849 5.957 5.799 5.957 164,811 5.9039 0.00%
2024-02-02 0 6.000 5.940 6.000 5.900 6.020 72,000 431,470 5.9926 5.898 5.839 5.898 5.799 5.917 73,249 5.8904 0.33%
2024-02-01 0 5.980 5.980 5.990 5.870 6.060 319,000 1,910,850 5.9901 5.878 5.878 5.888 5.770 5.957 324,535 5.8880 -0.33%
2024-01-31 0 6.000 5.150 6.000 5.980 6.040 77,000 463,130 6.0147 5.898 5.062 5.898 5.878 5.937 78,336 5.9121 -0.50%
2024-01-30 0 6.030 6.010 6.030 6.020 6.070 92,000 554,120 6.0230 5.927 5.907 5.927 5.917 5.966 93,596 5.9203 -0.66%
2024-01-29 0 6.070 6.050 6.070 6.040 6.070 83,000 502,800 6.0578 5.966 5.947 5.966 5.937 5.966 84,440 5.9545 0.50%
2024-01-26 0 6.040 6.020 6.040 6.020 6.040 92,000 554,390 6.0260 5.937 5.917 5.937 5.917 5.937 93,596 5.9232 -0.49%
2024-01-25 0 6.070 6.040 6.080 6.030 6.070 83,000 503,430 6.0654 5.966 5.937 5.976 5.927 5.966 84,440 5.9620 0.17%
2024-01-24 0 6.060 6.020 6.060 6.040 6.090 79,000 480,170 6.0781 5.957 5.917 5.957 5.937 5.986 80,371 5.9744 0.17%
2024-01-23 0 6.050 6.030 6.060 6.020 6.060 88,000 532,150 6.0472 5.947 5.927 5.957 5.917 5.957 89,527 5.9440 0.17%
2024-01-22 0 6.040 6.000 6.050 6.000 6.040 109,000 656,150 6.0197 5.937 5.898 5.947 5.898 5.937 110,891 5.9171 0.00%
2024-01-19 0 6.040 6.000 6.050 6.000 6.040 107,000 643,590 6.0149 5.937 5.898 5.947 5.898 5.937 108,857 5.9123 -0.17%
2024-01-18 0 6.050 6.010 6.050 6.020 6.050 75,000 452,310 6.0308 5.947 5.907 5.947 5.917 5.947 76,301 5.9279 0.17%
2024-01-17 0 6.040 6.000 6.040 6.060 6.080 105,000 636,770 6.0645 5.937 5.898 5.937 5.957 5.976 106,822 5.9610 -0.82%
2024-01-16 0 6.090 6.080 6.090 6.070 6.090 83,000 504,310 6.0760 5.986 5.976 5.986 5.966 5.986 84,440 5.9724 0.16%
2024-01-15 0 6.080 6.070 6.130 6.070 6.100 65,000 395,970 6.0918 5.976 5.966 6.025 5.966 5.996 66,128 5.9879 0.00%
2024-01-12 0 6.080 6.050 6.080 6.050 6.090 76,000 461,380 6.0708 5.976 5.947 5.976 5.947 5.986 77,319 5.9672 -0.16%
2024-01-11 0 6.090 6.070 6.120 6.050 6.100 75,000 456,380 6.0851 5.986 5.966 6.016 5.947 5.996 76,301 5.9813 0.50%
2024-01-10 0 6.060 6.050 6.080 6.040 6.060 70,000 423,060 6.0437 5.957 5.947 5.976 5.937 5.957 71,215 5.9406 -0.16%
2024-01-09 0 6.070 6.050 6.080 6.040 6.080 75,000 454,290 6.0572 5.966 5.947 5.976 5.937 5.976 76,301 5.9539 0.17%
2024-01-08 0 6.060 6.040 6.070 6.040 6.100 69,000 417,660 6.0530 5.957 5.937 5.966 5.937 5.996 70,197 5.9498 -0.16%
2024-01-05 0 6.070 6.030 6.080 6.040 6.070 94,000 568,630 6.0493 5.966 5.927 5.976 5.937 5.966 95,631 5.9461 0.17%
2024-01-04 0 6.060 6.040 6.090 6.040 6.080 73,000 441,540 6.0485 5.957 5.937 5.986 5.937 5.976 74,267 5.9453 0.00%
2024-01-03 0 6.060 6.030 6.060 6.030 6.060 71,000 428,800 6.0394 5.957 5.927 5.957 5.927 5.957 72,232 5.9364 -0.16%
2024-01-02 0 6.070 6.040 6.070 6.040 6.070 73,000 442,320 6.0592 5.966 5.937 5.966 5.937 5.966 74,267 5.9558 -0.16%
2023-12-29 0 6.080 6.030 6.090 6.040 6.080 105,000 635,840 6.0556 5.976 5.927 5.986 5.937 5.976 106,822 5.9523 -0.16%
2023-12-28 0 6.090 6.090 6.100 6.040 6.100 92,000 559,460 6.0811 5.986 5.986 5.996 5.937 5.996 93,596 5.9774 0.16%
2023-12-27 0 6.080 6.040 6.080 6.030 6.080 83,000 502,340 6.0523 5.976 5.937 5.976 5.927 5.976 84,440 5.9491 0.33%
2023-12-22 0 6.060 6.030 6.070 6.010 6.090 85,000 513,690 6.0434 5.957 5.927 5.966 5.907 5.986 86,475 5.9403 -0.16%
2023-12-21 0 6.070 6.030 6.070 6.010 6.070 81,000 489,130 6.0386 5.966 5.927 5.966 5.907 5.966 82,405 5.9356 0.00%
2023-12-20 0 6.070 6.030 6.080 6.030 6.090 73,000 442,130 6.0566 5.966 5.927 5.976 5.927 5.986 74,267 5.9533 0.66%
2023-12-19 0 6.030 6.020 6.060 6.010 6.060 152,000 918,070 6.0399 5.927 5.917 5.957 5.907 5.957 154,637 5.9369 0.33%
2023-12-18 0 6.010 6.000 6.050 5.970 6.010 107,000 641,600 5.9963 5.907 5.898 5.947 5.868 5.907 108,857 5.8940 0.17%
2023-12-15 0 6.000 5.990 6.000 5.990 6.100 174,000 1,054,270 6.0590 5.898 5.888 5.898 5.888 5.996 177,019 5.9557 0.00%
2023-12-14 0 6.000 5.960 6.000 5.950 6.080 90,000 542,130 6.0237 5.898 5.858 5.898 5.849 5.976 91,562 5.9209 -0.33%
2023-12-13 0 6.020 6.000 6.020 6.010 6.020 75,000 451,480 6.0197 5.917 5.898 5.917 5.907 5.917 76,301 5.9171 -0.17%
2023-12-12 0 6.030 5.970 6.040 6.010 6.100 152,000 919,860 6.0517 5.927 5.868 5.937 5.907 5.996 154,637 5.9485 0.00%
2023-12-11 0 6.030 6.030 6.060 5.990 6.030 126,000 756,850 6.0067 5.927 5.927 5.957 5.888 5.927 128,186 5.9043 0.00%
2023-12-08 0 6.030 6.020 6.040 6.020 6.050 103,000 621,520 6.0342 5.927 5.917 5.937 5.917 5.947 104,787 5.9313 0.00%
2023-12-07 0 6.030 6.030 6.040 6.020 6.050 75,000 452,540 6.0339 5.927 5.927 5.937 5.917 5.947 76,301 5.9310 -0.33%
2023-12-06 0 6.050 6.040 6.060 6.040 6.140 84,000 510,260 6.0745 5.947 5.937 5.957 5.937 6.035 85,458 5.9709 -0.17%
2023-12-05 0 6.060 6.060 6.070 6.040 6.100 72,000 436,340 6.0603 5.957 5.957 5.966 5.937 5.996 73,249 5.9569 0.17%
2023-12-04 0 6.050 6.050 6.060 6.040 6.110 96,000 583,320 6.0763 5.947 5.947 5.957 5.937 6.006 97,666 5.9726 0.00%
2023-12-01 0 6.050 6.040 6.050 6.040 6.100 120,000 728,680 6.0723 5.947 5.937 5.947 5.937 5.996 122,082 5.9688 -0.17%
2023-11-30 0 6.060 6.030 6.060 6.020 6.120 125,000 758,050 6.0644 5.957 5.927 5.957 5.917 6.016 127,169 5.9610 -0.16%
2023-11-29 0 6.070 6.060 6.110 6.060 6.090 105,000 637,630 6.0727 5.966 5.957 6.006 5.957 5.986 106,822 5.9691 0.00%
2023-11-28 0 6.070 6.070 6.110 6.060 6.140 97,000 590,340 6.0860 5.966 5.966 6.006 5.957 6.035 98,683 5.9822 -0.33%
2023-11-27 0 6.090 6.070 6.130 6.040 6.110 100,000 607,530 6.0753 5.986 5.966 6.025 5.937 6.006 101,735 5.9717 -0.16%
2023-11-24 0 6.100 6.070 6.090 6.060 6.100 82,000 498,220 6.0759 5.996 5.966 5.986 5.957 5.996 83,423 5.9722 -0.33%
2023-11-23 0 6.120 6.050 6.120 6.070 6.130 58,000 354,170 6.1064 6.016 5.947 6.016 5.966 6.025 59,006 6.0022 0.00%
2023-11-22 0 6.120 6.120 6.130 6.070 6.140 80,000 488,220 6.1028 6.016 6.016 6.025 5.966 6.035 81,388 5.9987 -0.33%
2023-11-21 0 6.140 6.060 6.140 6.060 6.150 156,000 955,500 6.1250 6.035 5.957 6.035 5.957 6.045 158,707 6.0205 0.33%
2023-11-20 0 6.120 6.120 6.130 6.040 6.140 79,000 482,070 6.1022 6.016 6.016 6.025 5.937 6.035 80,371 5.9981 0.49%
2023-11-17 0 6.090 6.050 6.090 6.030 6.090 72,000 436,930 6.0685 5.986 5.947 5.986 5.927 5.986 73,249 5.9650 -0.33%
2023-11-16 0 6.110 6.100 6.110 6.070 6.140 94,000 573,960 6.1060 6.006 5.996 6.006 5.966 6.035 95,631 6.0018 0.16%
2023-11-15 0 6.100 6.070 6.100 6.040 6.140 83,000 506,700 6.1048 5.996 5.966 5.996 5.937 6.035 84,440 6.0007 0.33%
2023-11-14 0 6.080 6.050 6.080 6.030 6.100 74,000 449,330 6.0720 5.976 5.947 5.976 5.927 5.996 75,284 5.9685 0.00%
2023-11-13 0 6.080 6.060 6.080 6.030 6.100 78,000 474,200 6.0795 5.976 5.957 5.976 5.927 5.996 79,353 5.9758 -0.33%
2023-11-10 0 6.100 6.050 6.100 6.050 6.110 91,000 553,490 6.0823 5.996 5.947 5.996 5.947 6.006 92,579 5.9786 -0.16%
2023-11-09 0 6.110 6.050 6.110 6.040 6.110 104,000 632,490 6.0816 6.006 5.947 6.006 5.937 6.006 105,805 5.9779 0.33%
2023-11-08 0 6.090 6.040 6.090 6.040 6.100 84,000 509,320 6.0633 5.986 5.937 5.986 5.937 5.996 85,458 5.9599 0.00%
2023-11-07 0 6.090 6.040 6.100 6.040 6.100 79,000 479,950 6.0753 5.986 5.937 5.996 5.937 5.996 80,371 5.9717 -0.16%
2023-11-06 0 6.100 6.040 6.100 6.040 6.100 54,000 327,950 6.0731 5.996 5.937 5.996 5.937 5.996 54,937 5.9696 0.66%
2023-11-03 0 6.060 6.050 6.090 6.020 6.090 179,000 1,088,140 6.0790 5.957 5.947 5.986 5.917 5.986 182,106 5.9753 -0.16%
2023-11-02 0 6.070 6.010 6.070 6.000 6.100 82,000 496,020 6.0490 5.966 5.907 5.966 5.898 5.996 83,423 5.9459 0.50%
2023-11-01 0 6.040 5.990 6.040 6.000 6.080 72,000 433,720 6.0239 5.937 5.888 5.937 5.898 5.976 73,249 5.9211 0.17%
2023-10-31 0 6.030 5.990 6.030 5.990 6.080 84,000 506,350 6.0280 5.927 5.888 5.927 5.888 5.976 85,458 5.9252 -0.66%
2023-10-30 0 6.070 6.010 6.090 6.000 6.150 108,000 655,510 6.0695 5.966 5.907 5.986 5.898 6.045 109,874 5.9660 0.17%
2023-10-27 0 6.060 6.000 6.070 6.010 6.150 111,000 674,250 6.0743 5.957 5.898 5.966 5.907 6.045 112,926 5.9707 -0.33%
2023-10-26 0 6.080 5.990 6.080 5.990 6.150 112,000 678,640 6.0593 5.976 5.888 5.976 5.888 6.045 113,943 5.9559 -0.33%
2023-10-25 0 6.100 6.040 6.120 6.010 6.150 95,000 576,910 6.0727 5.996 5.937 6.016 5.907 6.045 96,648 5.9692 1.50%
2023-10-24 0 6.010 5.990 6.010 5.990 6.100 105,000 634,120 6.0392 5.907 5.888 5.907 5.888 5.996 106,822 5.9362 -1.64%
2023-10-20 0 6.110 6.110 6.150 6.010 6.110 122,000 740,510 6.0698 6.006 6.006 6.045 5.907 6.006 124,117 5.9662 0.33%
2023-10-19 0 6.090 6.020 6.080 6.010 6.130 73,000 442,240 6.0581 5.986 5.917 5.976 5.907 6.025 74,267 5.9548 -0.65%
2023-10-18 0 6.130 6.130 6.160 6.000 6.130 278,000 1,693,190 6.0906 6.025 6.025 6.055 5.898 6.025 282,824 5.9867 0.49%
2023-10-17 0 6.100 6.020 6.100 5.940 6.260 329,000 1,999,820 6.0785 5.996 5.917 5.996 5.839 6.153 334,709 5.9748 -1.13%
2023-10-16 0 6.170 6.100 6.170 6.100 6.200 73,000 449,190 6.1533 6.065 5.996 6.065 5.996 6.094 74,267 6.0483 0.16%
2023-10-13 0 6.160 6.150 6.300 5.990 6.400 236,000 1,462,560 6.1973 6.055 6.045 6.193 5.888 6.291 240,095 6.0916 -2.07%
2023-10-12 0 6.290 6.200 6.290 6.000 6.370 132,000 827,170 6.2664 6.183 6.094 6.183 5.898 6.261 134,290 6.1596 0.48%
2023-10-11 0 6.290 6.240 6.300 6.250 6.350 61,000 383,680 6.2898 6.153 6.104 6.163 6.114 6.212 62,356 6.1531 -0.16%
2023-10-10 0 6.300 6.230 6.300 6.200 6.310 98,000 614,370 6.2691 6.163 6.095 6.163 6.065 6.173 100,178 6.1328 0.64%
2023-10-09 0 6.260 6.210 6.320 6.200 6.320 32,000 200,840 6.2763 6.124 6.075 6.183 6.065 6.183 32,711 6.1398 -0.16%
2023-10-06 0 6.270 6.220 6.260 6.220 6.370 58,000 364,580 6.2859 6.134 6.085 6.124 6.085 6.231 59,289 6.1492 -0.48%
2023-10-05 0 6.300 6.250 6.300 6.200 6.340 129,000 810,500 6.2829 6.163 6.114 6.163 6.065 6.202 131,867 6.1463 0.48%
2023-10-04 0 6.270 6.180 6.270 6.070 6.280 469,000 2,874,290 6.1286 6.134 6.046 6.134 5.938 6.143 479,425 5.9953 0.00%
2023-10-03 0 6.270 6.170 6.270 6.010 6.270 191,000 1,180,050 6.1783 6.134 6.036 6.134 5.879 6.134 195,245 6.0439 -0.63%
2023-09-29 0 6.310 6.270 6.300 6.210 6.370 44,000 278,370 6.3266 6.173 6.134 6.163 6.075 6.231 44,978 6.1890 0.00%
2023-09-28 0 6.310 6.310 6.360 6.230 6.370 70,000 441,310 6.3044 6.173 6.173 6.222 6.095 6.231 71,556 6.1673 0.00%
2023-09-27 0 6.310 6.250 6.300 6.250 6.350 66,000 415,190 6.2908 6.173 6.114 6.163 6.114 6.212 67,467 6.1540 0.16%
2023-09-26 0 6.300 6.210 6.360 6.200 6.380 85,000 534,430 6.2874 6.163 6.075 6.222 6.065 6.241 86,889 6.1507 -0.16%
2023-09-25 0 6.310 6.310 6.360 6.190 6.370 62,000 388,730 6.2698 6.173 6.173 6.222 6.055 6.231 63,378 6.1335 -1.10%
2023-09-22 0 6.380 6.290 6.380 6.210 6.400 63,000 402,020 6.3813 6.241 6.153 6.241 6.075 6.261 64,400 6.2425 0.47%
2023-09-21 0 6.350 6.170 6.340 6.180 6.440 67,000 428,220 6.3913 6.212 6.036 6.202 6.046 6.300 68,489 6.2524 0.79%
2023-09-20 0 6.300 6.150 6.360 6.110 6.450 99,000 618,740 6.2499 6.163 6.016 6.222 5.977 6.310 101,200 6.1140 1.12%
2023-09-19 0 6.230 6.170 6.220 6.160 6.300 52,000 322,720 6.2062 6.095 6.036 6.085 6.026 6.163 53,156 6.0712 0.00%
2023-09-18 0 6.230 6.130 6.230 6.130 6.550 124,000 794,900 6.4105 6.095 5.997 6.095 5.997 6.408 126,756 6.2711 -2.66%
2023-09-15 0 6.400 6.250 6.390 6.160 6.400 87,000 545,040 6.2648 6.261 6.114 6.251 6.026 6.261 88,934 6.1286 0.47%
2023-09-14 0 6.370 6.190 6.390 6.100 6.600 61,000 380,350 6.2352 6.231 6.055 6.251 5.967 6.456 62,356 6.0997 -1.85%
2023-09-13 0 6.490 6.310 6.480 6.030 6.860 70,000 467,010 6.6716 6.349 6.173 6.339 5.899 6.711 71,556 6.5265 -3.85%
2023-09-12 0 6.750 6.300 6.760 6.660 6.800 133,040 896,750 6.7405 6.603 6.163 6.613 6.515 6.652 135,997 6.5939 -0.59%
2023-09-11 0 6.790 6.630 6.770 6.640 6.800 89,000 600,190 6.7437 6.642 6.486 6.623 6.496 6.652 90,978 6.5971 -0.15%
2023-09-07 0 6.800 6.650 6.800 6.690 6.940 111,000 758,290 6.8314 6.652 6.505 6.652 6.545 6.789 113,467 6.6829 -0.58%
2023-09-06 0 6.840 6.720 6.840 6.680 6.940 76,000 517,980 6.8155 6.691 6.574 6.691 6.535 6.789 77,689 6.6673 0.15%
2023-09-05 0 6.830 6.700 6.810 6.720 6.890 92,000 625,420 6.7980 6.681 6.554 6.662 6.574 6.740 94,045 6.6502 -0.15%
2023-09-04 0 6.840 6.730 6.850 6.750 6.900 49,000 334,020 6.8167 6.691 6.584 6.701 6.603 6.750 50,089 6.6685 -0.29%
2023-08-31 0 6.860 6.770 6.870 6.710 6.950 68,000 460,360 6.7700 6.711 6.623 6.721 6.564 6.799 69,511 6.6228 0.15%
2023-08-30 0 6.850 6.700 6.850 6.710 7.000 55,000 376,100 6.8382 6.701 6.554 6.701 6.564 6.848 56,222 6.6895 -0.29%
2023-08-29 0 6.870 6.780 6.880 6.750 6.900 455,000 3,095,830 6.8040 6.721 6.633 6.730 6.603 6.750 465,113 6.6561 0.44%
2023-08-28 0 6.840 6.740 6.820 6.800 6.900 124,000 851,500 6.8669 6.691 6.593 6.672 6.652 6.750 126,756 6.7176 0.88%
2023-08-25 0 6.780 6.650 6.800 6.640 6.790 95,000 637,660 6.7122 6.633 6.505 6.652 6.496 6.642 97,112 6.5663 0.15%
2023-08-24 0 6.770 6.650 6.750 6.600 6.790 152,000 1,023,030 6.7305 6.623 6.505 6.603 6.456 6.642 155,379 6.5841 1.04%
2023-08-23 0 6.700 6.600 6.700 6.800 6.950 24,000 165,380 6.8908 6.554 6.456 6.554 6.652 6.799 24,533 6.7410 -2.76%
2023-08-22 0 6.890 6.850 6.870 6.500 6.950 467,000 3,165,900 6.7792 6.740 6.701 6.721 6.359 6.799 477,380 6.6318 0.58%
2023-08-21 0 6.850 6.890 6.900 6.300 6.990 165,000 1,122,080 6.8005 6.701 6.740 6.750 6.163 6.838 168,667 6.6526 -0.58%
2023-08-18 0 6.890 6.600 6.890 6.610 6.990 51,000 350,480 6.8722 6.740 6.456 6.740 6.466 6.838 52,134 6.7227 -1.57%
2023-08-17 0 7.000 6.900 7.000 6.750 7.150 124,000 866,500 6.9879 6.848 6.750 6.848 6.603 6.995 126,756 6.8360 -0.71%
2023-08-16 0 7.050 7.000 7.050 7.000 7.220 65,000 464,130 7.1405 6.897 6.848 6.897 6.848 7.063 66,445 6.9852 -1.40%
2023-08-15 0 7.150 7.150 7.220 6.820 7.380 38,000 275,180 7.2416 6.995 6.995 7.063 6.672 7.220 38,845 7.0841 -2.85%
2023-08-14 0 7.360 7.230 7.380 7.240 7.400 64,000 467,760 7.3088 7.200 7.073 7.220 7.083 7.239 65,423 7.1498 -0.27%
2023-08-11 0 7.380 7.310 7.400 7.310 7.450 51,000 375,230 7.3575 7.220 7.151 7.239 7.151 7.288 52,134 7.1975 -0.14%
2023-08-10 0 7.390 7.300 7.400 7.310 7.450 47,000 345,750 7.3564 7.229 7.141 7.239 7.151 7.288 48,045 7.1964 -0.14%
2023-08-09 0 7.400 7.320 7.400 7.300 7.460 44,000 326,450 7.4193 7.239 7.161 7.239 7.141 7.298 44,978 7.2580 0.41%
2023-08-08 0 7.370 7.250 7.350 7.290 7.460 45,000 332,000 7.3778 7.210 7.092 7.190 7.131 7.298 46,000 7.2174 -1.21%
2023-08-07 0 7.460 7.320 7.480 7.310 7.480 78,000 579,170 7.4253 7.298 7.161 7.317 7.151 7.317 79,734 7.2638 0.54%
2023-08-04 0 7.420 7.330 7.420 7.300 7.420 69,000 509,060 7.3777 7.259 7.171 7.259 7.141 7.259 70,534 7.2173 0.95%
2023-08-03 0 7.350 7.300 7.350 6.930 7.400 244,000 1,764,010 7.2295 7.190 7.141 7.190 6.779 7.239 249,423 7.0724 5.15%
2023-08-02 0 6.990 6.910 6.970 6.800 6.990 130,000 895,310 6.8870 6.838 6.760 6.818 6.652 6.838 132,890 6.7373 -0.43%
2023-08-01 0 7.020 6.980 7.000 6.900 7.400 84,000 602,450 7.1720 6.867 6.828 6.848 6.750 7.239 85,867 7.0161 -3.57%
2023-07-31 0 7.280 7.250 7.310 6.890 7.570 49,000 359,020 7.3269 7.122 7.092 7.151 6.740 7.405 50,089 7.1676 -3.83%
2023-07-28 0 7.570 7.250 7.550 7.550 7.740 79,000 605,240 7.6613 7.405 7.092 7.386 7.386 7.572 80,756 7.4947 -2.07%
2023-07-27 0 7.730 7.720 7.740 7.700 7.890 177,000 1,387,680 7.8400 7.562 7.552 7.572 7.533 7.718 180,934 7.6695 -0.77%
2023-07-26 0 7.790 7.730 7.790 7.730 7.850 47,000 367,100 7.8106 7.621 7.562 7.621 7.562 7.679 48,045 7.6408 -0.64%
2023-07-25 0 7.840 7.820 7.860 7.800 7.870 75,000 587,430 7.8324 7.670 7.650 7.689 7.630 7.699 76,667 7.6621 -0.25%
2023-07-24 0 7.860 7.800 7.840 7.820 7.880 77,000 604,860 7.8553 7.689 7.630 7.670 7.650 7.709 78,711 7.6845 -0.25%
2023-07-21 0 7.880 7.830 7.880 7.830 7.910 103,000 810,690 7.8708 7.709 7.660 7.709 7.660 7.738 105,289 7.6996 0.13%
2023-07-20 0 7.870 7.830 7.870 7.830 7.910 153,000 1,205,510 7.8792 7.699 7.660 7.699 7.660 7.738 156,401 7.7078 0.13%
2023-07-19 0 7.860 7.860 7.870 7.840 7.890 77,000 605,095 7.8584 7.689 7.689 7.699 7.670 7.718 78,711 7.6875 0.00%
2023-07-18 0 7.860 7.820 7.840 7.820 7.870 102,000 800,360 7.8467 7.689 7.650 7.670 7.650 7.699 104,267 7.6761 -0.13%
2023-07-14 0 7.870 7.840 7.870 7.840 7.890 69,000 543,040 7.8701 7.699 7.670 7.699 7.670 7.718 70,534 7.6990 -0.25%
2023-07-13 0 7.890 7.850 7.890 7.850 7.890 60,000 472,550 7.8758 7.718 7.679 7.718 7.679 7.718 61,334 7.7046 0.00%
2023-07-12 0 7.890 7.860 7.890 7.860 7.890 38,000 299,180 7.8732 7.718 7.689 7.718 7.689 7.718 38,845 7.7020 -0.25%
2023-07-11 0 7.910 7.860 7.920 7.840 7.910 259,000 2,046,070 7.8999 7.738 7.689 7.748 7.670 7.738 264,757 7.7281 0.64%
2023-07-10 0 7.860 7.840 7.860 7.840 7.870 62,000 487,270 7.8592 7.689 7.670 7.689 7.670 7.699 63,378 7.6883 -0.25%
2023-07-07 0 7.880 7.840 7.890 7.840 7.880 60,000 471,420 7.8570 7.709 7.670 7.718 7.670 7.709 61,334 7.6862 0.00%
2023-07-06 0 7.880 7.840 7.860 7.840 7.880 55,000 432,230 7.8587 7.709 7.670 7.689 7.670 7.709 56,222 7.6878 0.00%
2023-07-05 0 7.880 7.820 7.890 7.830 7.930 76,000 599,420 7.8871 7.709 7.650 7.718 7.660 7.758 77,689 7.7156 -0.25%
2023-07-04 0 7.900 7.860 7.900 7.850 7.930 78,000 616,750 7.9071 7.728 7.689 7.728 7.679 7.758 79,734 7.7351 0.64%
2023-07-03 0 7.850 7.850 7.880 7.840 7.940 80,000 630,090 7.8761 7.679 7.679 7.709 7.670 7.767 81,778 7.7049 -0.63%
2023-06-30 0 7.900 7.850 7.880 7.830 7.920 71,000 559,010 7.8734 7.728 7.679 7.709 7.660 7.748 72,578 7.7022 0.25%
2023-06-29 0 7.880 7.850 7.890 7.850 7.920 76,000 599,170 7.8838 7.709 7.679 7.718 7.679 7.748 77,689 7.7124 -0.25%
2023-06-28 0 7.900 7.850 7.880 7.860 7.910 68,000 535,880 7.8806 7.728 7.679 7.709 7.689 7.738 69,511 7.7092 -0.13%
2023-06-27 0 7.910 7.870 7.920 7.880 7.950 70,000 554,740 7.9249 7.738 7.699 7.748 7.709 7.777 71,556 7.7525 0.13%
2023-06-26 0 7.900 7.850 7.880 7.840 7.900 65,000 511,400 7.8677 7.728 7.679 7.709 7.670 7.728 66,445 7.6966 0.13%
2023-06-23 0 7.890 7.870 7.900 7.860 7.910 51,000 402,000 7.8824 7.718 7.699 7.728 7.689 7.738 52,134 7.7110 0.00%
2023-06-21 0 7.890 7.860 7.920 7.840 7.890 77,000 606,110 7.8716 7.718 7.689 7.748 7.670 7.718 78,711 7.7004 0.00%
2023-06-20 0 7.890 7.860 7.900 7.860 7.900 53,000 417,980 7.8864 7.718 7.689 7.728 7.689 7.728 54,178 7.7149 0.00%
2023-06-19 0 7.890 7.850 7.890 7.850 7.890 86,000 676,740 7.8691 7.718 7.679 7.718 7.679 7.718 87,912 7.6980 0.13%
2023-06-16 0 7.880 7.870 7.890 7.800 7.950 66,000 522,390 7.9150 7.709 7.699 7.718 7.630 7.777 67,467 7.7429 -0.13%
2023-06-15 0 7.990 7.960 7.970 7.950 8.020 85,000 678,480 7.9821 7.718 7.689 7.699 7.680 7.747 87,991 7.7108 0.50%
2023-06-14 0 7.950 7.950 7.990 7.940 8.020 62,000 494,920 7.9826 7.680 7.680 7.718 7.670 7.747 64,181 7.7113 -0.50%
2023-06-13 0 7.990 7.980 8.020 7.960 8.020 70,000 559,990 7.9999 7.718 7.709 7.747 7.689 7.747 72,463 7.7280 0.38%
2023-06-12 0 7.960 7.960 8.010 7.960 8.010 16,000 127,770 7.9856 7.689 7.689 7.738 7.689 7.738 16,563 7.7142 -0.38%
2023-06-09 0 7.990 8.030 8.040 7.980 8.040 56,000 449,750 8.0313 7.718 7.757 7.767 7.709 7.767 57,970 7.7583 0.00%
2023-06-08 0 7.990 7.960 7.970 7.950 7.990 64,000 509,780 7.9653 7.718 7.689 7.699 7.680 7.718 66,252 7.6946 0.13%
2023-06-07 0 7.980 7.950 7.980 7.950 8.020 29,000 231,200 7.9724 7.709 7.680 7.709 7.680 7.747 30,020 7.7015 0.50%
2023-06-06 0 7.940 7.940 8.000 7.940 7.990 29,000 230,940 7.9634 7.670 7.670 7.728 7.670 7.718 30,020 7.6928 -1.00%
2023-06-05 0 8.020 7.990 8.050 7.990 8.050 14,000 112,180 8.0129 7.747 7.718 7.776 7.718 7.776 14,493 7.7405 1.01%
2023-06-02 0 7.940 7.930 8.000 7.900 8.020 169,000 1,349,030 7.9824 7.670 7.660 7.728 7.632 7.747 174,946 7.7111 -0.13%
2023-06-01 0 7.950 7.950 7.990 7.920 8.000 89,000 707,540 7.9499 7.680 7.680 7.718 7.651 7.728 92,131 7.6797 0.25%
2023-05-31 0 7.930 7.930 7.980 7.920 8.020 173,000 1,379,580 7.9745 7.660 7.660 7.709 7.651 7.747 179,087 7.7034 -0.88%
2023-05-30 0 8.000 7.960 8.000 7.950 8.030 188,000 1,503,110 7.9953 7.728 7.689 7.728 7.680 7.757 194,614 7.7235 0.00%
2023-05-29 0 8.000 8.000 8.010 7.960 8.000 99,000 790,260 7.9824 7.728 7.728 7.738 7.689 7.728 102,483 7.7111 0.13%
2023-05-25 0 7.990 7.990 8.000 7.900 8.030 259,000 2,066,810 7.9800 7.718 7.718 7.728 7.632 7.757 268,112 7.7087 0.50%
2023-05-24 0 7.950 7.950 8.000 7.950 8.010 113,000 901,580 7.9786 7.680 7.680 7.728 7.680 7.738 116,976 7.7074 -0.25%
2023-05-23 0 7.970 7.970 8.030 7.970 8.000 84,000 671,230 7.9908 7.699 7.699 7.757 7.699 7.728 86,955 7.7192 -0.38%
2023-05-22 0 8.000 8.000 8.030 7.950 8.000 117,000 935,760 7.9979 7.728 7.728 7.757 7.680 7.728 121,116 7.7261 0.00%
2023-05-19 0 8.000 7.960 7.980 7.960 8.000 23,000 183,680 7.9861 7.728 7.689 7.709 7.689 7.728 23,809 7.7147 0.38%
2023-05-18 0 7.970 7.970 7.980 7.950 8.030 202,000 1,614,260 7.9914 7.699 7.699 7.709 7.680 7.757 209,107 7.7198 0.13%
2023-05-17 0 7.960 7.960 7.990 7.960 8.020 111,000 885,630 7.9786 7.689 7.689 7.718 7.689 7.747 114,905 7.7075 -0.13%
2023-05-16 0 7.970 7.970 7.990 7.970 8.040 73,000 584,870 8.0119 7.699 7.699 7.718 7.699 7.767 75,568 7.7396 0.13%
2023-05-15 0 7.960 7.960 8.030 7.910 8.050 574,000 4,604,980 8.0226 7.689 7.689 7.757 7.641 7.776 594,195 7.7499 -0.13%
2023-05-12 0 7.970 7.950 7.980 7.950 7.980 153,000 1,218,210 7.9622 7.699 7.680 7.709 7.680 7.709 158,383 7.6915 -0.13%
2023-05-11 0 7.980 7.940 8.000 7.940 7.980 149,000 1,186,880 7.9656 7.709 7.670 7.728 7.670 7.709 154,242 7.6949 -0.13%
2023-05-10 0 7.990 7.970 8.000 7.960 7.990 112,000 893,130 7.9744 7.718 7.699 7.728 7.689 7.718 115,941 7.7033 -0.37%
2023-05-09 0 8.020 7.970 8.000 7.930 8.050 354,000 2,832,810 8.0023 7.747 7.699 7.728 7.660 7.776 366,455 7.7303 -0.12%
2023-05-08 0 8.030 7.980 8.030 7.990 8.030 171,000 1,369,280 8.0075 7.757 7.709 7.757 7.718 7.757 177,016 7.7353 0.50%
2023-05-05 0 7.990 7.960 7.990 7.950 8.040 108,000 863,180 7.9924 7.718 7.689 7.718 7.680 7.767 111,800 7.7208 -0.87%
2023-05-04 0 8.060 7.990 8.090 7.940 8.100 262,000 2,099,210 8.0123 7.786 7.718 7.815 7.670 7.825 271,218 7.7399 0.62%
2023-05-03 0 8.010 7.940 8.010 7.950 8.010 158,000 1,258,640 7.9661 7.738 7.670 7.738 7.680 7.738 163,559 7.6953 -0.50%
2023-05-02 0 8.050 7.980 8.050 8.040 8.100 74,000 597,620 8.0759 7.776 7.709 7.776 7.767 7.825 76,604 7.8015 0.25%
2023-04-28 0 8.030 7.990 8.060 7.970 8.060 259,000 2,079,430 8.0287 7.757 7.718 7.786 7.699 7.786 268,112 7.7558 -0.37%
2023-04-27 0 8.060 8.020 8.090 7.950 8.100 341,000 2,728,830 8.0024 7.786 7.747 7.815 7.680 7.825 352,997 7.7305 0.62%
2023-04-26 0 8.010 7.960 8.010 7.940 8.040 422,000 3,364,810 7.9735 7.738 7.689 7.738 7.670 7.767 436,847 7.7025 0.75%
2023-04-25 0 7.950 7.950 8.040 7.930 8.000 248,000 1,978,310 7.9771 7.680 7.680 7.767 7.660 7.728 256,725 7.7059 -0.25%
2023-04-24 0 7.970 7.940 7.970 7.940 8.020 276,000 2,201,590 7.9768 7.699 7.670 7.699 7.670 7.747 285,711 7.7057 0.25%
2023-04-21 0 7.950 7.950 8.000 7.910 7.990 235,000 1,872,940 7.9700 7.680 7.680 7.728 7.641 7.718 243,268 7.6991 -0.38%
2023-04-20 0 7.980 7.970 8.020 7.940 8.000 239,000 1,905,330 7.9721 7.709 7.699 7.747 7.670 7.728 247,409 7.7011 0.38%
2023-04-19 0 7.950 7.950 7.990 7.930 7.980 202,000 1,608,900 7.9649 7.680 7.680 7.718 7.660 7.709 209,107 7.6941 -0.38%
2023-04-18 0 7.980 7.950 7.960 7.890 7.990 154,000 1,225,810 7.9598 7.709 7.680 7.689 7.622 7.718 159,418 7.6893 -0.13%
2023-04-17 0 7.990 7.950 8.000 7.950 8.040 147,000 1,175,050 7.9935 7.718 7.680 7.728 7.680 7.767 152,172 7.7219 0.50%
2023-04-14 0 7.950 7.950 7.970 7.920 7.980 186,000 1,481,050 7.9626 7.680 7.680 7.699 7.651 7.709 192,544 7.6920 0.00%
2023-04-13 0 7.950 7.950 7.990 7.920 7.990 149,000 1,185,380 7.9556 7.680 7.680 7.718 7.651 7.718 154,242 7.6852 -0.50%
2023-04-12 0 7.990 7.940 8.000 7.940 8.020 179,000 1,429,050 7.9835 7.718 7.670 7.728 7.670 7.747 185,298 7.7122 -0.13%
2023-04-11 0 8.000 7.890 8.000 7.910 8.040 186,000 1,485,780 7.9881 7.728 7.622 7.728 7.641 7.767 192,544 7.7166 0.00%
2023-04-06 0 8.000 7.960 7.980 7.880 8.010 262,000 2,088,490 7.9713 7.728 7.689 7.709 7.612 7.738 271,218 7.7004 0.25%
2023-04-04 0 7.980 7.890 7.980 7.900 7.980 281,000 2,231,060 7.9397 7.709 7.622 7.709 7.632 7.709 290,886 7.6699 0.50%
2023-04-03 0 7.940 7.940 7.990 7.910 7.980 209,000 1,663,400 7.9589 7.670 7.670 7.718 7.641 7.709 216,353 7.6884 -0.63%
2023-03-31 0 7.990 7.970 8.000 7.950 7.990 232,000 1,850,380 7.9758 7.718 7.699 7.728 7.680 7.718 240,162 7.7047 -0.25%
2023-03-30 0 8.010 8.010 8.070 7.990 8.070 241,000 1,934,860 8.0285 7.738 7.738 7.796 7.718 7.796 249,479 7.7556 -0.87%
2023-03-29 0 8.080 8.030 8.060 7.900 8.150 258,000 2,071,590 8.0294 7.805 7.757 7.786 7.632 7.873 267,077 7.7565 1.38%
2023-03-28 0 7.970 7.970 8.010 7.950 8.100 252,000 2,019,660 8.0145 7.699 7.699 7.738 7.680 7.825 260,866 7.7421 0.25%
2023-03-27 0 7.950 7.950 8.100 7.940 8.020 151,000 1,203,830 7.9724 7.680 7.680 7.825 7.670 7.747 156,313 7.7014 -0.63%
2023-03-24 0 8.000 8.000 8.100 7.940 8.020 164,000 1,309,320 7.9837 7.728 7.728 7.825 7.670 7.747 169,770 7.7123 -0.25%
2023-03-23 0 8.020 8.010 8.030 7.990 8.100 165,000 1,325,210 8.0316 7.747 7.738 7.757 7.718 7.825 170,805 7.7586 -0.62%
2023-03-22 0 8.070 8.040 8.070 8.020 8.090 156,000 1,257,090 8.0583 7.796 7.767 7.796 7.747 7.815 161,489 7.7844 0.25%
2023-03-21 0 8.050 7.980 8.050 8.000 8.070 239,000 1,922,160 8.0425 7.776 7.709 7.776 7.728 7.796 247,409 7.7692 0.63%
2023-03-20 0 8.000 7.890 8.060 7.900 8.000 160,000 1,274,610 7.9663 7.728 7.622 7.786 7.632 7.728 165,629 7.6956 0.00%
2023-03-17 0 8.000 8.000 8.080 7.990 8.110 91,000 734,510 8.0715 7.728 7.728 7.805 7.718 7.834 94,202 7.7972 -0.12%
2023-03-16 0 8.010 8.010 8.030 7.970 8.050 269,000 2,153,170 8.0043 7.738 7.738 7.757 7.699 7.776 278,464 7.7323 -0.50%
2023-03-15 0 8.050 8.000 8.030 7.920 8.120 984,000 7,893,140 8.0215 7.776 7.728 7.757 7.651 7.844 1,018,620 7.7489 1.00%
2023-03-14 0 7.970 7.850 7.960 7.810 8.000 83,000 660,760 7.9610 7.699 7.583 7.689 7.545 7.728 85,920 7.6904 -0.38%
2023-03-13 0 8.000 7.810 7.980 7.720 8.080 299,000 2,387,710 7.9857 7.728 7.545 7.709 7.458 7.805 309,520 7.7142 0.50%
2023-03-10 0 7.960 7.850 7.970 7.840 7.960 141,000 1,109,700 7.8702 7.689 7.583 7.699 7.574 7.689 145,961 7.6027 -0.13%
2023-03-09 0 7.970 7.970 8.100 7.900 8.000 159,000 1,270,150 7.9884 7.699 7.699 7.825 7.632 7.728 164,594 7.7169 -0.25%
2023-03-08 0 7.990 7.850 8.000 7.900 8.000 119,000 949,230 7.9767 7.718 7.583 7.728 7.632 7.728 123,187 7.7056 -0.62%
2023-03-07 0 8.040 8.030 8.050 8.020 8.130 118,000 952,760 8.0742 7.767 7.757 7.776 7.747 7.854 122,152 7.7998 -0.25%
2023-03-06 0 8.060 8.060 8.070 7.980 8.140 99,000 798,130 8.0619 7.786 7.786 7.796 7.709 7.863 102,483 7.7879 0.62%
2023-03-03 0 8.010 8.010 8.050 7.990 8.100 202,000 1,622,260 8.0310 7.738 7.738 7.776 7.718 7.825 209,107 7.7580 -0.12%
2023-03-02 0 8.020 7.960 8.030 7.940 8.050 150,000 1,199,760 7.9984 7.747 7.689 7.757 7.670 7.776 155,277 7.7266 0.00%
2023-03-01 0 8.020 7.970 8.040 7.980 8.090 150,000 1,208,860 8.0591 7.747 7.699 7.767 7.709 7.815 155,277 7.7852 0.63%
2023-02-28 0 7.970 7.960 8.040 7.950 8.050 231,000 1,846,920 7.9953 7.699 7.689 7.767 7.680 7.776 239,127 7.7236 0.13%
2023-02-27 0 7.960 7.950 7.970 7.780 8.050 397,000 3,154,060 7.9447 7.689 7.680 7.699 7.516 7.776 410,968 7.6747 0.51%
2023-02-24 0 7.920 7.820 7.920 7.810 8.010 94,000 744,610 7.9214 7.651 7.554 7.651 7.545 7.738 97,307 7.6522 -1.00%
2023-02-23 0 8.000 7.980 8.100 7.970 8.090 292,000 2,347,000 8.0377 7.728 7.709 7.825 7.699 7.815 302,273 7.7645 0.00%
2023-02-22 0 8.000 8.000 8.100 7.930 8.020 119,000 950,810 7.9900 7.728 7.728 7.825 7.660 7.747 123,187 7.7184 -0.25%
2023-02-21 0 8.020 7.990 8.000 7.950 8.100 279,000 2,242,520 8.0377 7.747 7.718 7.728 7.680 7.825 288,816 7.7645 0.25%
2023-02-20 0 8.000 7.860 8.010 7.900 8.050 271,000 2,159,360 7.9681 7.728 7.593 7.738 7.632 7.776 280,535 7.6973 -1.23%
2023-02-17 0 8.100 7.900 8.100 7.900 8.100 157,000 1,259,200 8.0204 7.825 7.632 7.825 7.632 7.825 162,524 7.7478 -0.12%
2023-02-16 0 8.110 7.980 8.120 7.910 8.230 346,000 2,816,030 8.1388 7.834 7.709 7.844 7.641 7.950 358,173 7.8622 0.00%
2023-02-15 0 8.110 8.080 8.090 8.000 8.200 257,000 2,079,640 8.0920 7.834 7.805 7.815 7.728 7.921 266,042 7.8170 -1.10%
2023-02-14 0 8.200 8.150 8.200 8.150 8.230 229,000 1,874,310 8.1848 7.921 7.873 7.921 7.873 7.950 237,057 7.9066 0.00%
2023-02-13 0 8.200 8.110 8.180 8.080 8.320 246,000 2,022,240 8.2205 7.921 7.834 7.902 7.805 8.037 254,655 7.9411 0.00%
2023-02-10 0 8.200 8.110 8.240 8.090 8.200 234,000 1,910,230 8.1634 7.921 7.834 7.960 7.815 7.921 242,233 7.8859 0.00%
2023-02-09 0 8.200 8.200 8.300 8.140 8.220 156,000 1,276,980 8.1858 7.921 7.921 8.018 7.863 7.941 161,489 7.9076 0.37%
2023-02-08 0 8.170 8.160 8.200 8.140 8.450 442,000 3,686,610 8.3407 7.892 7.883 7.921 7.863 8.163 457,551 8.0573 -2.16%
2023-02-07 0 8.350 8.310 8.330 8.230 8.490 260,000 2,178,580 8.3792 8.066 8.028 8.047 7.950 8.201 269,148 8.0944 0.00%
2023-02-06 0 8.350 8.300 8.450 8.320 8.470 292,000 2,451,510 8.3956 8.066 8.018 8.163 8.037 8.182 302,273 8.1102 -2.91%
2023-02-03 0 8.600 8.600 8.620 8.420 8.690 374,000 3,175,020 8.4894 8.308 8.308 8.327 8.134 8.395 387,158 8.2008 -0.92%
2023-02-02 0 8.680 8.600 8.690 8.390 8.790 209,000 1,820,740 8.7117 8.385 8.308 8.395 8.105 8.491 216,353 8.4156 0.00%
2023-02-01 0 8.680 8.650 8.700 8.490 8.800 464,000 3,998,620 8.6177 8.385 8.356 8.404 8.201 8.501 480,325 8.3248 1.88%
2023-01-31 0 8.520 8.480 8.550 8.450 8.600 304,000 2,590,140 8.5202 8.230 8.192 8.259 8.163 8.308 314,696 8.2306 0.24%
2023-01-30 0 8.500 8.450 8.500 8.440 8.600 277,000 2,357,830 8.5120 8.211 8.163 8.211 8.153 8.308 286,746 8.2227 -1.16%
2023-01-27 0 8.600 8.620 8.650 8.480 8.680 368,000 3,156,440 8.5773 8.308 8.327 8.356 8.192 8.385 380,947 8.2858 0.58%
2023-01-26 0 8.550 8.500 8.530 8.480 8.630 251,000 2,141,890 8.5334 8.259 8.211 8.240 8.192 8.337 259,831 8.2434 1.18%
2023-01-20 0 8.450 8.450 8.600 8.370 8.600 333,000 2,815,400 8.4547 8.163 8.163 8.308 8.086 8.308 344,716 8.1673 0.24%
2023-01-19 0 8.430 8.430 8.500 8.350 8.450 211,000 1,772,450 8.4002 8.143 8.143 8.211 8.066 8.163 218,424 8.1147 0.12%
2023-01-18 0 8.420 8.410 8.500 8.310 8.490 258,000 2,173,690 8.4252 8.134 8.124 8.211 8.028 8.201 267,077 8.1388 0.36%
2023-01-17 0 8.390 8.360 8.390 8.360 8.420 292,000 2,450,250 8.3913 8.105 8.076 8.105 8.076 8.134 302,273 8.1061 -0.59%
2023-01-16 0 8.440 8.400 8.450 8.400 8.480 163,000 1,373,630 8.4272 8.153 8.115 8.163 8.115 8.192 168,735 8.1408 -0.12%
2023-01-13 0 8.450 8.430 8.440 8.430 8.500 242,000 2,048,370 8.4643 8.163 8.143 8.153 8.143 8.211 250,514 8.1767 0.00%
2023-01-12 0 8.450 8.430 8.500 8.340 8.500 311,000 2,617,090 8.4151 8.163 8.143 8.211 8.057 8.211 321,942 8.1291 -0.59%
2023-01-11 0 8.500 8.500 8.530 8.500 8.630 242,000 2,075,970 8.5784 8.211 8.211 8.240 8.211 8.337 250,514 8.2868 0.24%
2023-01-10 0 8.480 8.470 8.630 8.430 8.600 214,000 1,823,600 8.5215 8.192 8.182 8.337 8.143 8.308 221,529 8.2319 -1.40%
2023-01-09 0 8.600 8.600 8.680 8.540 8.760 186,000 1,604,660 8.6272 8.308 8.308 8.385 8.250 8.462 192,544 8.3340 1.06%
2023-01-06 0 8.510 8.500 8.750 8.490 8.750 317,000 2,724,500 8.5946 8.221 8.211 8.453 8.201 8.453 328,153 8.3025 -1.62%
2023-01-05 0 8.650 8.650 8.700 8.480 8.820 687,000 5,894,120 8.5795 8.356 8.356 8.404 8.192 8.520 711,171 8.2879 2.00%
2023-01-04 0 8.480 8.480 8.500 8.370 8.510 485,000 4,104,310 8.4625 8.192 8.192 8.211 8.086 8.221 502,064 8.1749 0.00%
2023-01-03 0 8.480 8.400 8.480 8.300 8.490 512,000 4,286,440 8.3720 8.192 8.115 8.192 8.018 8.201 530,014 8.0874 1.07%
2022-12-30 0 8.390 8.340 8.390 8.310 8.400 232,000 1,937,710 8.3522 8.105 8.057 8.105 8.028 8.115 240,162 8.0683 0.48%
2022-12-29 0 8.350 8.250 8.350 8.230 8.380 343,000 2,851,580 8.3136 8.066 7.970 8.066 7.950 8.095 355,068 8.0311 -0.48%
2022-12-28 0 8.390 8.290 8.390 8.280 8.390 118,000 981,110 8.3145 8.105 8.008 8.105 7.999 8.105 122,152 8.0319 0.48%
2022-12-23 0 8.350 8.290 8.480 8.220 8.350 217,000 1,798,390 8.2875 8.066 8.008 8.192 7.941 8.066 224,635 8.0058 0.85%
2022-12-22 0 8.280 8.220 8.370 8.180 8.450 256,000 2,136,210 8.3446 7.999 7.941 8.086 7.902 8.163 265,007 8.0610 -0.48%
2022-12-21 0 8.320 8.310 8.370 8.270 8.400 244,000 2,031,380 8.3253 8.037 8.028 8.086 7.989 8.115 252,585 8.0424 0.24%
2022-12-20 0 8.300 8.220 8.300 8.200 8.350 212,000 1,755,980 8.2829 8.018 7.941 8.018 7.921 8.066 219,459 8.0014 -0.60%
2022-12-19 0 8.350 8.320 8.380 8.320 8.510 151,000 1,267,370 8.3932 8.066 8.037 8.095 8.037 8.221 156,313 8.1079 -0.95%
2022-12-16 0 8.430 8.420 8.430 8.400 8.500 350,000 2,951,500 8.4329 8.143 8.134 8.143 8.115 8.211 362,314 8.1462 0.36%
2022-12-15 0 8.400 8.400 8.440 8.300 8.420 326,000 2,726,010 8.3620 8.115 8.115 8.153 8.018 8.134 337,470 8.0778 0.00%
2022-12-14 0 8.400 8.380 8.410 8.350 8.480 353,000 2,968,730 8.4100 8.115 8.095 8.124 8.066 8.192 365,420 8.1242 0.00%
2022-12-13 0 8.400 8.310 8.400 8.310 8.480 367,000 3,079,310 8.3905 8.115 8.028 8.115 8.028 8.192 379,912 8.1053 0.00%
2022-12-12 0 8.400 8.370 8.400 8.270 8.500 295,000 2,464,890 8.3556 8.115 8.086 8.115 7.989 8.211 305,379 8.0716 -0.59%
2022-12-09 0 8.450 8.440 8.450 8.350 8.510 429,000 3,611,320 8.4180 8.163 8.153 8.163 8.066 8.221 444,094 8.1319 0.36%
2022-12-08 0 8.420 8.420 8.470 8.390 8.600 189,000 1,608,470 8.5104 8.134 8.134 8.182 8.105 8.308 195,650 8.2212 2.93%
2022-12-07 0 8.180 8.180 8.200 8.180 8.620 334,000 2,844,980 8.5179 7.902 7.902 7.921 7.902 8.327 345,751 8.2284 -4.22%
2022-12-06 0 8.540 8.500 8.540 8.100 8.540 634,000 5,261,040 8.2982 8.250 8.211 8.250 7.825 8.250 656,306 8.0161 2.28%
2022-12-05 0 8.350 8.340 8.350 8.280 8.500 348,000 2,918,470 8.3864 8.066 8.057 8.066 7.999 8.211 360,244 8.1014 0.36%
2022-12-02 0 8.320 8.320 8.350 8.030 8.350 693,000 5,705,840 8.2335 8.037 8.037 8.066 7.757 8.066 717,382 7.9537 0.97%
2022-12-01 0 8.240 8.230 8.240 8.200 8.300 83,000 685,580 8.2600 7.960 7.950 7.960 7.921 8.018 85,920 7.9793 0.49%
2022-11-30 0 8.200 8.180 8.200 7.790 8.250 612,000 4,954,760 8.0960 7.921 7.902 7.921 7.525 7.970 633,532 7.8209 4.33%
2022-11-29 0 7.860 7.860 7.920 7.550 7.920 643,000 4,960,300 7.7143 7.593 7.593 7.651 7.293 7.651 665,623 7.4521 3.01%
2022-11-28 0 7.630 7.630 7.760 7.330 7.910 575,000 4,350,670 7.5664 7.371 7.371 7.496 7.081 7.641 595,230 7.3092 -0.39%
2022-11-25 0 7.660 7.620 7.660 7.350 7.780 503,000 3,790,990 7.5368 7.400 7.361 7.400 7.100 7.516 520,697 7.2806 3.23%
2022-11-24 0 7.420 7.410 7.450 7.280 7.460 371,000 2,742,620 7.3925 7.168 7.158 7.197 7.033 7.206 384,053 7.1413 0.27%
2022-11-23 0 7.400 7.380 7.400 7.300 7.480 372,000 2,748,070 7.3873 7.148 7.129 7.148 7.052 7.226 385,088 7.1362 -0.94%
2022-11-22 0 7.470 7.450 7.470 7.360 7.470 134,000 990,630 7.3928 7.216 7.197 7.216 7.110 7.216 138,715 7.1415 -0.27%
2022-11-21 0 7.490 7.450 7.490 7.230 7.490 412,000 3,037,530 7.3726 7.235 7.197 7.235 6.984 7.235 426,495 7.1221 -0.53%
2022-11-18 0 7.530 7.530 7.540 7.520 7.620 216,000 1,636,420 7.5760 7.274 7.274 7.284 7.264 7.361 223,600 7.3185 0.00%
2022-11-17 0 7.530 7.470 7.570 7.390 7.550 75,000 559,660 7.4621 7.274 7.216 7.313 7.139 7.293 77,639 7.2085 0.00%
2022-11-16 0 7.530 7.470 7.510 7.240 7.600 685,000 5,085,930 7.4247 7.274 7.216 7.255 6.994 7.342 709,100 7.1724 2.59%
2022-11-15 0 7.340 7.330 7.440 6.420 7.480 1,204,000 8,444,150 7.0134 7.091 7.081 7.187 6.202 7.226 1,246,360 6.7750 12.06%
2022-11-14 0 6.550 6.550 6.560 6.450 6.590 321,000 2,097,670 6.5348 6.327 6.327 6.337 6.231 6.366 332,294 6.3127 1.08%
2022-11-11 0 6.480 6.480 6.500 6.240 6.500 404,000 2,580,500 6.3874 6.260 6.260 6.279 6.028 6.279 418,214 6.1703 0.78%
2022-11-10 0 6.430 6.430 6.440 6.200 6.430 234,000 1,479,150 6.3212 6.211 6.211 6.221 5.989 6.211 242,233 6.1063 0.47%
2022-11-09 0 6.400 6.290 6.410 6.260 6.450 105,000 668,210 6.3639 6.182 6.076 6.192 6.047 6.231 108,694 6.1476 -0.31%
2022-11-08 0 6.420 6.400 6.420 6.310 6.440 197,000 1,261,060 6.4013 6.202 6.182 6.202 6.096 6.221 203,931 6.1838 1.10%
2022-11-07 0 6.350 6.350 6.370 6.090 6.350 238,000 1,496,600 6.2882 6.134 6.134 6.154 5.883 6.134 246,374 6.0745 0.79%
2022-11-04 0 6.300 6.210 6.350 6.190 6.400 214,000 1,342,580 6.2737 6.086 5.999 6.134 5.980 6.182 221,529 6.0605 0.80%
2022-11-03 0 6.250 6.230 6.250 6.080 6.280 108,000 667,050 6.1764 6.038 6.018 6.038 5.873 6.067 111,800 5.9665 -0.48%
2022-11-02 0 6.280 6.190 6.280 6.150 6.280 71,000 440,100 6.1986 6.067 5.980 6.067 5.941 6.067 73,498 5.9879 2.11%
2022-11-01 0 6.150 6.090 6.150 6.030 6.180 217,000 1,332,650 6.1412 5.941 5.883 5.941 5.825 5.970 224,635 5.9325 0.33%
2022-10-31 0 6.130 6.100 6.130 6.020 6.350 237,000 1,467,220 6.1908 5.922 5.893 5.922 5.815 6.134 245,338 5.9804 -0.16%
2022-10-28 0 6.140 6.120 6.140 5.990 6.250 90,000 549,980 6.1109 5.931 5.912 5.931 5.786 6.038 93,166 5.9032 -3.31%
2022-10-27 0 6.350 6.350 6.360 6.250 6.350 49,000 309,050 6.3071 6.134 6.134 6.144 6.038 6.134 50,724 6.0928 -1.24%
2022-10-26 0 6.430 6.400 6.460 6.270 6.430 213,000 1,348,340 6.3302 6.211 6.182 6.240 6.057 6.211 220,494 6.1151 2.06%
2022-10-25 0 6.300 6.300 6.340 5.900 6.300 478,000 2,925,880 6.1211 6.086 6.086 6.125 5.699 6.086 494,818 5.9130 2.44%
2022-10-24 0 6.150 6.040 6.160 6.040 6.700 129,000 799,160 6.1950 5.941 5.835 5.951 5.835 6.472 133,539 5.9845 -5.38%
2022-10-21 0 6.500 6.500 6.510 6.340 6.500 213,000 1,365,100 6.4089 6.279 6.279 6.289 6.125 6.279 220,494 6.1911 3.83%
2022-10-20 0 6.260 6.240 6.260 6.200 6.550 195,000 1,231,600 6.3159 6.047 6.028 6.047 5.989 6.327 201,861 6.1012 -4.57%
2022-10-19 0 6.560 6.510 6.600 5.960 7.130 493,000 3,266,910 6.6266 6.337 6.289 6.376 5.757 6.888 510,345 6.4014 8.43%
2022-10-18 0 6.050 5.980 6.050 6.050 6.850 468,000 3,003,350 6.4174 5.844 5.777 5.844 5.844 6.617 484,466 6.1993 -8.19%
2022-10-17 0 6.590 6.590 6.700 6.500 7.010 592,000 3,943,510 6.6613 6.366 6.366 6.472 6.279 6.772 612,828 6.4349 -4.22%
2022-10-14 0 6.880 6.850 6.880 6.790 7.140 281,000 1,945,760 6.9244 6.646 6.617 6.646 6.559 6.897 290,886 6.6891 -1.99%
2022-10-13 0 7.020 7.010 7.020 6.690 7.020 105,000 722,160 6.8777 6.781 6.772 6.781 6.463 6.781 108,694 6.6440 -0.28%
2022-10-12 0 7.040 6.750 7.050 6.760 7.050 81,000 560,760 6.9230 6.801 6.521 6.810 6.530 6.810 83,850 6.6877 0.00%
2022-10-11 0 7.040 7.040 7.070 6.520 7.150 373,000 2,579,330 6.9151 6.801 6.801 6.830 6.298 6.907 386,123 6.6801 0.14%
2022-10-10 0 7.030 6.900 7.040 6.760 7.180 273,000 1,879,990 6.8864 6.791 6.665 6.801 6.530 6.936 282,605 6.6524 -2.23%
2022-10-07 0 7.190 7.170 7.190 7.010 7.190 312,000 2,216,670 7.1047 6.946 6.926 6.946 6.772 6.946 322,977 6.8632 0.98%
2022-10-06 0 7.120 7.120 7.130 6.950 7.210 251,000 1,776,440 7.0775 6.878 6.878 6.888 6.714 6.965 259,831 6.8369 0.56%
2022-10-05 0 7.080 7.070 7.190 7.030 7.280 253,000 1,814,350 7.1713 6.839 6.830 6.946 6.791 7.033 261,901 6.9276 0.57%
2022-10-03 0 7.040 6.900 7.080 6.810 7.250 175,000 1,217,980 6.9599 6.801 6.665 6.839 6.579 7.004 181,157 6.7233 -3.56%
2022-09-30 0 7.300 7.290 7.330 7.010 7.330 321,000 2,309,730 7.1954 7.052 7.042 7.081 6.772 7.081 332,294 6.9509 0.00%
2022-09-29 0 7.300 7.250 7.300 7.140 7.740 299,000 2,206,940 7.3811 7.052 7.004 7.052 6.897 7.477 309,520 7.1302 -4.82%
2022-09-28 0 7.670 7.500 7.670 7.100 7.690 298,000 2,203,640 7.3948 7.409 7.245 7.409 6.859 7.429 308,485 7.1434 -1.41%
2022-09-27 0 7.780 7.780 7.790 7.600 7.820 141,000 1,091,130 7.7385 7.516 7.516 7.525 7.342 7.554 145,961 7.4755 -0.13%
2022-09-26 0 7.790 7.790 7.810 7.510 7.860 238,000 1,832,470 7.6995 7.525 7.525 7.545 7.255 7.593 246,374 7.4378 -1.64%
2022-09-23 0 7.920 7.920 7.930 7.660 8.070 224,000 1,764,050 7.8752 7.651 7.651 7.660 7.400 7.796 231,881 7.6076 -1.98%
2022-09-22 0 8.080 7.850 8.060 7.850 8.160 370,000 2,962,190 8.0059 7.805 7.583 7.786 7.583 7.883 383,018 7.7338 -0.98%
2022-09-21 0 8.160 8.150 8.190 8.000 8.250 499,000 4,060,740 8.1378 7.883 7.873 7.912 7.728 7.970 516,556 7.8612 0.12%
2022-09-20 0 8.150 8.120 8.180 7.620 8.150 642,000 5,086,310 7.9226 7.873 7.844 7.902 7.361 7.873 664,588 7.6533 6.96%
2022-09-19 0 7.620 7.610 7.620 7.520 7.840 397,000 3,076,180 7.7486 7.361 7.351 7.361 7.264 7.574 410,968 7.4852 -2.68%
2022-09-16 0 7.830 7.820 7.830 7.700 7.870 320,000 2,487,300 7.7728 7.564 7.554 7.564 7.438 7.603 331,259 7.5086 -0.25%
2022-09-15 0 7.850 7.850 7.870 7.730 7.900 313,000 2,451,360 7.8318 7.583 7.583 7.603 7.467 7.632 324,012 7.5656 0.26%
2022-09-14 0 7.830 7.830 7.840 7.720 8.000 310,000 2,424,640 7.8214 7.564 7.564 7.574 7.458 7.728 320,907 7.5556 -2.25%
2022-09-13 0 8.010 7.890 8.090 7.910 8.150 281,000 2,261,160 8.0468 7.738 7.622 7.815 7.641 7.873 290,886 7.7733 0.00%
2022-09-09 0 8.010 8.000 8.010 7.880 8.010 390,000 3,093,840 7.9329 7.738 7.728 7.738 7.612 7.738 403,721 7.6633 0.88%
2022-09-08 0 8.070 7.960 8.080 7.960 8.110 306,000 2,455,600 8.0248 7.670 7.566 7.680 7.566 7.708 321,952 7.6272 0.00%
2022-09-07 0 8.070 7.990 8.080 7.940 8.070 272,000 2,180,270 8.0157 7.670 7.594 7.680 7.547 7.670 286,180 7.6185 0.25%
2022-09-06 0 8.050 8.050 8.110 8.000 8.150 315,000 2,534,370 8.0456 7.651 7.651 7.708 7.604 7.746 331,422 7.6470 -0.74%
2022-09-05 0 8.110 8.100 8.180 7.950 8.270 277,000 2,246,310 8.1094 7.708 7.699 7.775 7.556 7.860 291,441 7.7076 -1.58%
2022-09-02 0 8.240 8.230 8.270 8.110 8.240 353,000 2,884,170 8.1705 7.832 7.822 7.860 7.708 7.832 371,403 7.7656 0.73%
2022-09-01 0 8.180 8.180 8.200 8.100 8.280 517,000 4,246,590 8.2139 7.775 7.775 7.794 7.699 7.870 543,952 7.8069 -0.49%
2022-08-31 0 8.220 8.200 8.220 8.180 8.530 385,000 3,176,290 8.2501 7.813 7.794 7.813 7.775 8.107 405,071 7.8413 -3.75%
2022-08-30 0 8.540 8.400 8.550 8.400 8.630 383,000 3,276,140 8.5539 8.117 7.984 8.126 7.984 8.202 402,967 8.1301 -0.70%
2022-08-29 0 8.600 8.600 8.650 8.260 8.680 626,000 5,300,350 8.4670 8.174 8.174 8.221 7.851 8.250 658,635 8.0475 2.63%
2022-08-26 0 8.380 8.370 8.380 8.290 8.390 481,000 4,007,120 8.3308 7.965 7.955 7.965 7.879 7.974 506,075 7.9180 0.84%
2022-08-25 0 8.310 8.300 8.310 8.080 8.310 239,000 1,969,020 8.2386 7.898 7.889 7.898 7.680 7.898 251,460 7.8304 0.85%
2022-08-24 0 8.240 8.200 8.300 8.150 8.260 383,000 3,140,080 8.1986 7.832 7.794 7.889 7.746 7.851 402,967 7.7924 0.37%
2022-08-23 0 8.210 8.210 8.220 8.160 8.240 288,800 2,371,654 8.2121 7.803 7.803 7.813 7.756 7.832 303,856 7.8052 -0.61%
2022-08-22 0 8.260 8.250 8.300 8.260 8.350 200,000 1,661,150 8.3058 7.851 7.841 7.889 7.851 7.936 210,426 7.8942 -1.08%
2022-08-19 0 8.350 8.330 8.350 8.100 8.360 500,000 4,144,140 8.2883 7.936 7.917 7.936 7.699 7.946 526,066 7.8776 2.08%
2022-08-18 0 8.180 8.180 8.250 8.150 8.290 253,000 2,085,780 8.2442 7.775 7.775 7.841 7.746 7.879 266,189 7.8357 -1.45%
2022-08-17 0 8.300 8.230 8.300 8.130 8.360 459,000 3,803,090 8.2856 7.889 7.822 7.889 7.727 7.946 482,929 7.8751 -0.24%
2022-08-16 0 8.320 8.160 8.330 7.990 8.360 608,000 4,994,790 8.2151 7.908 7.756 7.917 7.594 7.946 639,696 7.8081 -0.12%
2022-08-15 0 8.330 8.260 8.370 8.270 8.460 383,000 3,200,020 8.3551 7.917 7.851 7.955 7.860 8.041 402,967 7.9412 -0.60%
2022-08-12 0 8.380 8.350 8.380 7.850 8.420 878,000 7,145,240 8.1381 7.965 7.936 7.965 7.461 8.003 923,772 7.7349 5.54%
2022-08-11 0 7.940 7.900 7.950 7.840 7.940 523,000 4,130,130 7.8970 7.547 7.509 7.556 7.452 7.547 550,265 7.5057 1.15%
2022-08-10 0 7.850 7.800 7.870 7.770 8.060 398,000 3,138,250 7.8851 7.461 7.414 7.480 7.385 7.661 418,749 7.4944 -2.97%
2022-08-09 0 8.090 8.080 8.090 7.890 8.090 636,000 5,101,860 8.0218 7.689 7.680 7.689 7.499 7.689 669,156 7.6243 0.25%
2022-08-08 0 8.070 8.020 8.070 7.860 8.150 620,000 4,996,570 8.0590 7.670 7.623 7.670 7.471 7.746 652,322 7.6597 -0.98%
2022-08-05 0 8.150 8.150 8.160 8.080 8.200 715,000 5,824,840 8.1466 7.746 7.746 7.756 7.680 7.794 752,274 7.7430 0.62%
2022-08-04 0 8.100 8.080 8.100 8.070 8.200 444,000 3,602,410 8.1135 7.699 7.680 7.699 7.670 7.794 467,147 7.7115 -0.12%
2022-08-03 0 8.110 8.110 8.150 8.110 8.300 667,000 5,477,120 8.2116 7.708 7.708 7.746 7.708 7.889 701,772 7.8047 -0.86%
2022-08-02 0 8.180 8.180 8.190 8.060 8.300 797,000 6,495,500 8.1499 7.775 7.775 7.784 7.661 7.889 838,549 7.7461 -0.85%
2022-08-01 0 8.250 8.250 8.300 8.140 8.360 602,000 4,967,360 8.2514 7.841 7.841 7.889 7.737 7.946 633,383 7.8426 -0.72%
2022-07-29 0 8.310 8.310 8.350 8.300 8.550 553,000 4,620,100 8.3546 7.898 7.898 7.936 7.889 8.126 581,829 7.9406 -1.19%
2022-07-28 0 8.410 8.400 8.520 8.340 8.620 563,000 4,783,200 8.4959 7.993 7.984 8.098 7.927 8.193 592,350 8.0750 -0.94%
2022-07-27 0 8.490 8.490 8.570 8.480 8.800 686,000 5,894,610 8.5927 8.069 8.069 8.145 8.060 8.364 721,763 8.1670 -4.61%
2022-07-26 0 8.900 8.870 8.900 8.200 9.020 1,438,818 12,620,341 8.7713 8.459 8.431 8.459 7.794 8.573 1,513,826 8.3367 -1.33%
2022-07-25 0 9.020 9.010 9.100 9.000 9.220 649,000 5,901,490 9.0932 8.573 8.564 8.649 8.554 8.763 682,834 8.6426 -1.85%
2022-07-22 0 9.190 9.190 9.210 9.130 9.350 699,000 6,448,950 9.2260 8.735 8.735 8.754 8.678 8.887 735,440 8.7688 -0.11%
2022-07-21 0 9.200 9.200 9.230 8.980 9.290 777,000 7,103,300 9.1420 8.744 8.744 8.773 8.535 8.830 817,507 8.6890 2.11%
2022-07-20 0 9.010 9.010 9.050 9.000 9.200 724,000 6,590,610 9.1031 8.564 8.564 8.602 8.554 8.744 761,744 8.6520 0.11%
2022-07-19 0 9.000 9.000 9.040 9.000 9.100 499,000 4,516,740 9.0516 8.554 8.554 8.592 8.554 8.649 525,014 8.6031 -0.66%
2022-07-18 0 9.060 9.050 9.080 8.950 9.190 656,000 5,938,660 9.0528 8.611 8.602 8.630 8.507 8.735 690,199 8.6043 1.68%
2022-07-15 0 8.910 8.910 9.000 8.910 9.190 496,000 4,479,690 9.0316 8.469 8.469 8.554 8.469 8.735 521,857 8.5841 -3.05%
2022-07-14 0 9.190 9.180 9.190 9.040 9.260 596,000 5,456,340 9.1549 8.735 8.725 8.735 8.592 8.801 627,071 8.7013 1.66%
2022-07-13 0 9.040 9.030 9.090 8.940 9.170 796,000 7,208,100 9.0554 8.592 8.583 8.640 8.497 8.716 837,497 8.6067 1.12%
2022-07-12 0 8.940 8.940 9.000 8.940 9.280 1,426,000 12,979,590 9.1021 8.497 8.497 8.554 8.497 8.820 1,500,340 8.6511 -1.54%
2022-07-11 0 9.080 9.080 9.090 9.030 9.140 446,000 4,051,730 9.0846 8.630 8.630 8.640 8.583 8.687 469,251 8.6345 -0.33%
2022-07-08 0 9.110 9.110 9.140 9.060 9.280 522,000 4,796,720 9.1891 8.659 8.659 8.687 8.611 8.820 549,213 8.7338 0.11%
2022-07-07 0 9.100 9.100 9.130 9.000 9.160 678,000 6,156,640 9.0806 8.649 8.649 8.678 8.554 8.706 713,345 8.6307 -0.11%
2022-07-06 0 9.110 9.010 9.110 9.010 9.180 717,000 6,512,990 9.0837 8.659 8.564 8.659 8.564 8.725 754,379 8.6336 0.00%
2022-07-05 0 9.110 9.100 9.140 9.050 9.170 478,000 4,348,910 9.0981 8.659 8.649 8.687 8.602 8.716 502,919 8.6473 0.89%
2022-07-04 0 9.030 9.030 9.100 9.000 9.160 648,495 5,877,879 9.0639 8.583 8.583 8.649 8.554 8.706 682,302 8.6148 -0.77%
2022-06-30 0 9.100 9.070 9.100 9.040 9.360 674,000 6,209,700 9.2132 8.649 8.621 8.649 8.592 8.896 709,137 8.7567 -1.19%
2022-06-29 0 9.210 9.170 9.210 9.140 9.330 852,000 7,861,360 9.2269 8.754 8.716 8.754 8.687 8.868 896,416 8.7698 -0.11%
2022-06-28 0 9.220 9.200 9.220 9.010 9.220 1,064,000 9,693,470 9.1104 8.763 8.744 8.763 8.564 8.763 1,119,468 8.6590 2.90%
2022-06-27 0 8.960 8.960 9.080 8.920 9.410 1,818,000 16,568,370 9.1135 8.516 8.516 8.630 8.478 8.944 1,912,776 8.6620 -5.88%
2022-06-24 0 9.520 9.480 9.520 9.450 9.580 748,000 7,122,220 9.5217 9.048 9.010 9.048 8.982 9.105 786,995 9.0499 0.42%
2022-06-23 0 9.480 9.450 9.540 9.370 9.620 730,000 6,923,520 9.4843 9.010 8.982 9.067 8.906 9.143 768,056 9.0143 0.21%
2022-06-22 0 9.460 9.440 9.460 9.220 9.600 1,406,000 13,215,550 9.3994 8.991 8.972 8.991 8.763 9.124 1,479,298 8.9337 2.38%
2022-06-21 0 9.240 9.240 9.340 9.030 9.380 2,347,000 21,604,820 9.2053 8.782 8.782 8.877 8.583 8.915 2,469,354 8.7492 2.21%
2022-06-20 0 9.040 9.030 9.160 8.850 9.100 1,241,000 11,142,880 8.9790 8.592 8.583 8.706 8.411 8.649 1,305,696 8.5341 0.78%
2022-06-17 0 8.970 8.970 9.060 8.970 9.200 812,000 7,379,800 9.0884 8.526 8.526 8.611 8.526 8.744 854,331 8.6381 -1.10%
2022-06-16 0 9.070 8.990 9.090 9.000 9.210 554,000 5,042,920 9.1027 8.621 8.545 8.640 8.554 8.754 582,881 8.6517 -0.22%
2022-06-15 0 9.090 9.080 9.120 8.750 9.200 853,000 7,781,630 9.1227 8.640 8.630 8.668 8.316 8.744 897,469 8.6706 3.18%
2022-06-14 0 8.810 8.810 8.850 8.510 8.920 1,052,000 9,186,940 8.7328 8.373 8.373 8.411 8.088 8.478 1,106,843 8.3001 -0.68%
2022-06-13 0 8.870 8.800 8.870 8.840 9.110 544,000 4,853,000 8.9210 8.431 8.364 8.431 8.402 8.659 572,360 8.4789 -2.74%
2022-06-10 0 9.120 9.090 9.120 9.080 9.210 660,000 6,024,310 9.1277 8.668 8.640 8.668 8.630 8.754 694,407 8.6755 -0.98%
2022-06-09 0 9.210 9.170 9.210 9.140 9.330 633,000 5,847,700 9.2381 8.754 8.716 8.754 8.687 8.868 666,000 8.7803 -1.50%
2022-06-08 0 9.350 9.280 9.360 9.240 9.420 770,000 7,198,070 9.3481 8.887 8.820 8.896 8.782 8.953 810,142 8.8850 0.65%
2022-06-07 0 9.290 9.260 9.290 9.210 9.390 689,000 6,396,220 9.2833 8.830 8.801 8.830 8.754 8.925 724,919 8.8234 0.11%
2022-06-06 0 9.280 9.250 9.290 9.170 9.360 614,000 5,706,720 9.2943 8.820 8.792 8.830 8.716 8.896 646,009 8.8338 0.87%
2022-06-02 0 9.200 9.200 9.250 9.070 9.290 664,000 6,093,430 9.1769 8.744 8.744 8.792 8.621 8.830 698,616 8.7221 0.22%
2022-06-01 0 9.180 9.130 9.200 9.090 9.280 632,000 5,800,160 9.1775 8.725 8.678 8.744 8.640 8.820 664,947 8.7227 -0.22%
2022-05-31 0 9.410 9.400 9.410 9.340 9.610 788,000 7,461,770 9.4693 8.744 8.735 8.744 8.679 8.930 848,005 8.7992 0.11%
2022-05-30 0 9.400 9.360 9.400 9.190 9.400 652,000 6,068,890 9.3081 8.735 8.698 8.735 8.540 8.735 701,649 8.6495 2.17%
2022-05-27 0 9.200 9.200 9.210 9.100 9.400 762,000 7,026,830 9.2216 8.549 8.549 8.558 8.456 8.735 820,025 8.5690 -0.22%
2022-05-26 0 9.220 9.220 9.230 9.040 9.250 612,000 5,606,810 9.1615 8.568 8.568 8.577 8.400 8.595 658,603 8.5132 1.77%
2022-05-25 0 9.060 9.060 9.090 9.060 9.210 677,000 6,174,630 9.1206 8.419 8.419 8.447 8.419 8.558 728,552 8.4752 0.11%
2022-05-24 0 9.050 9.050 9.120 9.020 9.150 621,000 5,638,410 9.0796 8.410 8.410 8.475 8.382 8.503 668,288 8.4371 -0.11%
2022-05-23 0 9.060 9.060 9.130 8.990 9.150 670,000 6,071,970 9.0626 8.419 8.419 8.484 8.354 8.503 721,019 8.4214 0.11%
2022-05-20 0 9.050 9.030 9.120 8.950 9.160 778,000 7,061,760 9.0768 8.410 8.391 8.475 8.317 8.512 837,243 8.4345 2.61%
2022-05-19 0 8.820 8.820 8.980 8.700 8.990 770,000 6,811,470 8.8461 8.196 8.196 8.345 8.084 8.354 828,634 8.2201 -0.45%
2022-05-18 0 8.860 8.860 8.970 8.810 9.110 676,000 6,014,730 8.8975 8.233 8.233 8.335 8.187 8.465 727,476 8.2679 -0.78%
2022-05-17 0 8.930 8.850 8.930 8.510 8.930 742,000 6,428,610 8.6639 8.298 8.224 8.298 7.908 8.298 798,502 8.0508 4.20%
2022-05-16 0 8.570 8.550 8.620 8.410 8.950 808,000 6,951,190 8.6030 7.964 7.945 8.010 7.815 8.317 869,528 7.9942 -1.49%
2022-05-13 0 8.700 8.700 8.800 8.500 9.070 1,020,000 9,054,710 8.8772 8.084 8.084 8.177 7.899 8.428 1,097,671 8.2490 -2.25%
2022-05-12 0 8.900 8.900 8.910 8.900 9.290 898,000 8,124,210 9.0470 8.270 8.270 8.280 8.270 8.633 966,381 8.4068 -3.89%
2022-05-11 0 9.260 9.170 9.260 9.080 9.510 1,133,000 10,480,590 9.2503 8.605 8.521 8.605 8.438 8.837 1,219,276 8.5958 1.65%
2022-05-10 0 9.110 9.110 9.180 8.920 9.250 1,148,000 10,420,880 9.0774 8.465 8.465 8.530 8.289 8.595 1,235,418 8.4351 -1.83%
2022-05-06 0 9.280 9.270 9.300 9.280 9.680 869,000 8,208,000 9.4453 8.623 8.614 8.642 8.623 8.995 935,173 8.7770 -4.13%
2022-05-05 0 9.680 9.670 9.700 9.530 9.930 1,047,000 10,202,860 9.7449 8.995 8.986 9.014 8.856 9.227 1,126,727 9.0553 -0.51%
2022-05-04 0 9.730 9.710 9.730 9.730 10.12 938,000 9,386,870 10.007 9.042 9.023 9.042 9.042 9.404 1,009,427 9.2992 -4.42%
2022-05-03 0 10.18 10.08 10.20 10.08 10.30 1,068,000 10,852,620 10.162 9.460 9.367 9.478 9.367 9.571 1,149,326 9.4426 -2.12%
2022-04-29 0 10.40 10.38 10.40 10.26 10.58 1,132,000 11,797,140 10.422 9.664 9.646 9.664 9.534 9.831 1,218,200 9.6841 -0.57%
2022-04-28 0 10.46 10.46 10.48 10.36 10.60 909,000 9,524,360 10.478 9.720 9.720 9.738 9.627 9.850 978,219 9.7364 0.97%
2022-04-27 0 10.36 10.30 10.36 10.14 10.36 753,000 7,753,060 10.296 9.627 9.571 9.627 9.422 9.627 810,339 9.5677 1.37%
2022-04-26 0 10.22 10.20 10.24 10.14 10.40 1,069,000 10,977,620 10.269 9.497 9.478 9.515 9.422 9.664 1,150,402 9.5424 0.20%
2022-04-25 0 10.20 10.16 10.20 10.18 10.50 989,000 10,194,940 10.308 9.478 9.441 9.478 9.460 9.757 1,064,310 9.5789 -3.04%
2022-04-22 0 10.52 10.54 10.58 10.22 10.58 1,750,000 18,250,260 10.429 9.776 9.794 9.831 9.497 9.831 1,883,259 9.6908 2.53%
2022-04-21 0 10.26 10.24 10.28 10.12 10.38 1,217,000 12,470,020 10.247 9.534 9.515 9.553 9.404 9.646 1,309,672 9.5215 0.39%
2022-04-20 0 10.22 10.18 10.22 10.22 10.40 957,000 9,887,660 10.332 9.497 9.460 9.497 9.497 9.664 1,029,874 9.6008 -0.20%
2022-04-19 0 10.24 10.24 10.28 10.24 10.60 908,000 9,413,840 10.368 9.515 9.515 9.553 9.515 9.850 977,142 9.6341 -0.97%
2022-04-14 0 10.34 10.30 10.40 10.28 10.44 1,070,000 11,103,880 10.378 9.608 9.571 9.664 9.553 9.701 1,151,478 9.6432 0.58%
2022-04-13 0 10.28 10.26 10.30 10.20 10.46 1,057,000 10,962,600 10.371 9.553 9.534 9.571 9.478 9.720 1,137,488 9.6375 0.39%
2022-04-12 0 10.24 10.24 10.26 10.10 10.36 991,000 10,130,440 10.222 9.515 9.515 9.534 9.385 9.627 1,066,463 9.4991 1.39%
2022-04-11 0 10.10 10.02 10.10 9.930 10.16 924,000 9,289,810 10.054 9.385 9.311 9.385 9.227 9.441 994,361 9.3425 -0.59%
2022-04-08 0 10.16 10.10 10.16 9.990 10.18 869,000 8,780,560 10.104 9.441 9.385 9.441 9.283 9.460 935,173 9.3892 0.00%
2022-04-07 0 10.16 10.08 10.16 10.06 10.28 1,051,000 10,683,160 10.165 9.441 9.367 9.441 9.348 9.553 1,131,032 9.4455 -0.39%
2022-04-06 0 10.20 10.16 10.20 10.10 10.38 1,057,000 10,831,280 10.247 9.478 9.441 9.478 9.385 9.646 1,137,488 9.5221 -1.16%
2022-04-04 0 10.32 10.24 10.32 10.14 10.44 975,000 10,024,320 10.281 9.590 9.515 9.590 9.422 9.701 1,049,244 9.5538 0.58%
2022-04-01 0 10.26 10.18 10.26 10.10 10.38 987,000 10,069,110 10.202 9.534 9.460 9.534 9.385 9.646 1,062,158 9.4799 -1.16%
2022-03-31 0 10.38 10.36 10.38 10.30 10.60 919,000 9,618,420 10.466 9.646 9.627 9.646 9.571 9.850 988,980 9.7256 -1.14%
2022-03-30 0 10.50 10.48 10.54 10.36 10.66 952,000 10,017,300 10.522 9.757 9.738 9.794 9.627 9.906 1,024,493 9.7778 0.77%
2022-03-29 0 10.42 10.32 10.42 10.02 10.48 1,183,000 12,207,180 10.319 9.683 9.590 9.683 9.311 9.738 1,273,083 9.5887 -0.76%
2022-03-28 0 10.50 10.44 10.50 10.24 10.66 1,139,000 11,931,490 10.475 9.757 9.701 9.757 9.515 9.906 1,225,733 9.7342 0.38%
2022-03-25 0 10.46 10.44 10.50 9.900 10.80 1,547,000 16,147,590 10.438 9.720 9.701 9.757 9.199 10.04 1,664,801 9.6994 -3.15%
2022-03-24 0 10.80 10.62 10.80 10.60 10.84 1,001,000 10,727,420 10.717 10.04 9.869 10.04 9.850 10.07 1,077,224 9.9584 1.12%
2022-03-23 0 10.68 10.54 10.68 10.52 10.78 1,139,000 12,162,880 10.679 9.924 9.794 9.924 9.776 10.02 1,225,733 9.9229 0.19%
2022-03-22 0 10.66 10.64 10.70 10.40 11.04 1,568,000 16,769,620 10.695 9.906 9.887 9.943 9.664 10.26 1,687,400 9.9381 0.76%
2022-03-21 0 10.58 10.50 10.60 10.32 10.64 950,000 9,938,700 10.462 9.831 9.757 9.850 9.590 9.887 1,022,341 9.7215 0.76%
2022-03-18 0 10.50 10.46 10.52 10.28 10.60 1,192,000 12,468,920 10.461 9.757 9.720 9.776 9.553 9.850 1,282,768 9.7203 -0.38%
2022-03-17 0 10.54 10.50 10.58 10.38 10.86 2,185,000 23,259,000 10.645 9.794 9.757 9.831 9.646 10.09 2,351,383 9.8916 1.93%
2022-03-16 0 10.34 10.34 10.38 9.860 10.40 1,765,000 18,034,530 10.218 9.608 9.608 9.646 9.162 9.664 1,899,401 9.4948 7.71%
2022-03-15 0 9.600 9.600 9.640 9.500 9.950 1,100,000 10,660,750 9.6916 8.921 8.921 8.958 8.828 9.246 1,183,763 9.0058 -3.90%
2022-03-14 0 9.990 9.900 9.990 9.930 10.36 1,068,000 10,822,340 10.133 9.283 9.199 9.283 9.227 9.627 1,149,326 9.4162 -2.63%
2022-03-11 0 10.26 10.18 10.28 9.910 10.30 1,126,000 11,424,610 10.146 9.534 9.460 9.553 9.209 9.571 1,211,743 9.4282 -0.39%
2022-03-10 0 10.30 10.24 10.30 10.12 10.44 1,288,000 13,290,000 10.318 9.571 9.515 9.571 9.404 9.701 1,386,079 9.5882 1.58%
2022-03-09 0 10.14 10.08 10.14 9.710 10.26 1,645,000 16,473,510 10.014 9.422 9.367 9.422 9.023 9.534 1,770,263 9.3057 4.54%
2022-03-08 0 9.700 9.680 9.700 9.410 9.900 1,434,000 13,863,370 9.6676 9.014 8.995 9.014 8.744 9.199 1,543,196 8.9835 2.54%
2022-03-07 0 9.460 9.430 9.480 9.180 9.530 1,092,000 10,265,180 9.4003 8.791 8.763 8.809 8.530 8.856 1,175,154 8.7352 0.64%
2022-03-04 0 9.400 9.340 9.400 9.260 9.550 1,156,000 10,808,830 9.3502 8.735 8.679 8.735 8.605 8.874 1,244,027 8.6886 -1.16%
2022-03-03 0 9.510 9.480 9.490 9.450 9.600 889,000 8,477,190 9.5356 8.837 8.809 8.818 8.781 8.921 956,696 8.8609 0.53%
2022-03-02 0 9.460 9.360 9.460 9.290 9.510 856,000 8,014,660 9.3629 8.791 8.698 8.791 8.633 8.837 921,183 8.7004 -0.84%
2022-03-01 0 9.540 9.540 9.550 9.290 9.650 1,085,000 10,251,950 9.4488 8.865 8.865 8.874 8.633 8.967 1,167,621 8.7802 2.58%
2022-02-28 0 9.300 9.300 9.310 9.200 9.390 969,000 8,976,650 9.2638 8.642 8.642 8.651 8.549 8.726 1,042,787 8.6083 -1.06%
2022-02-25 0 9.400 9.360 9.400 9.200 9.450 998,000 9,306,100 9.3247 8.735 8.698 8.735 8.549 8.781 1,073,996 8.6649 2.17%
2022-02-24 0 9.200 9.200 9.240 9.000 9.350 1,326,000 12,191,370 9.1941 8.549 8.549 8.586 8.363 8.688 1,426,972 8.5435 -2.13%
2022-02-23 0 9.400 9.290 9.400 9.240 9.410 1,014,000 9,453,090 9.3226 8.735 8.633 8.735 8.586 8.744 1,091,214 8.6629 0.43%
2022-02-22 0 9.360 9.280 9.380 9.280 9.610 1,357,000 12,693,470 9.3541 8.698 8.623 8.716 8.623 8.930 1,460,333 8.6922 -3.21%
2022-02-21 0 9.670 9.670 9.750 9.600 9.880 1,147,000 11,128,370 9.7022 8.986 8.986 9.060 8.921 9.181 1,234,342 9.0156 0.42%
2022-02-18 0 9.630 9.610 9.630 9.560 9.700 919,000 8,861,600 9.6427 8.949 8.930 8.949 8.884 9.014 988,980 8.9603 -0.52%
2022-02-17 0 9.680 9.650 9.680 9.410 9.690 1,131,000 10,853,070 9.5960 8.995 8.967 8.995 8.744 9.004 1,217,123 8.9170 2.98%
2022-02-16 0 9.400 9.400 9.520 9.390 9.750 1,228,000 11,697,700 9.5258 8.735 8.735 8.846 8.726 9.060 1,321,510 8.8518 -1.57%
2022-02-15 0 9.550 9.480 9.550 9.220 9.620 1,149,000 10,867,500 9.4582 8.874 8.809 8.874 8.568 8.939 1,236,494 8.7890 1.81%
2022-02-14 0 9.380 9.350 9.380 9.210 9.410 1,089,000 10,155,490 9.3255 8.716 8.688 8.716 8.558 8.744 1,171,925 8.6656 -0.11%
2022-02-11 0 9.390 9.370 9.400 9.230 9.480 1,253,000 11,702,880 9.3399 8.726 8.707 8.735 8.577 8.809 1,348,413 8.6790 0.00%
2022-02-10 0 9.390 9.300 9.390 9.260 9.540 1,055,000 9,858,470 9.3445 8.726 8.642 8.726 8.605 8.865 1,135,336 8.6833 -1.05%
2022-02-09 0 9.490 9.450 9.500 9.370 9.660 1,113,000 10,608,390 9.5313 8.818 8.781 8.828 8.707 8.976 1,197,753 8.8569 0.74%
2022-02-08 0 9.420 9.390 9.410 9.160 9.480 1,179,000 10,998,510 9.3287 8.753 8.726 8.744 8.512 8.809 1,268,779 8.6686 0.86%
2022-02-07 0 9.340 9.310 9.340 9.150 9.420 1,131,000 10,536,960 9.3165 8.679 8.651 8.679 8.503 8.753 1,217,123 8.6573 0.86%
2022-02-04 0 9.260 9.260 9.350 9.130 9.590 793,000 7,348,650 9.2669 8.605 8.605 8.688 8.484 8.911 853,385 8.6112 -1.38%
2022-01-31 0 9.390 9.310 9.390 8.980 9.510 681,000 6,315,300 9.2736 8.726 8.651 8.726 8.345 8.837 732,857 8.6174 4.57%
2022-01-28 0 8.980 8.980 9.030 8.790 9.130 1,285,000 11,530,420 8.9731 8.345 8.345 8.391 8.168 8.484 1,382,850 8.3382 -1.32%
2022-01-27 0 9.100 9.100 9.110 8.850 9.240 1,565,000 14,105,010 9.0128 8.456 8.456 8.465 8.224 8.586 1,684,172 8.3750 -1.83%
2022-01-26 0 9.270 9.240 9.300 9.040 9.300 1,672,000 15,255,290 9.1240 8.614 8.586 8.642 8.400 8.642 1,799,319 8.4784 0.32%
2022-01-25 0 9.240 9.200 9.240 9.170 9.370 1,160,000 10,708,460 9.2314 8.586 8.549 8.586 8.521 8.707 1,248,332 8.5782 -0.86%
2022-01-24 0 9.320 9.320 9.370 9.160 9.380 902,000 8,359,210 9.2674 8.661 8.661 8.707 8.512 8.716 970,686 8.6117 0.11%
2022-01-21 0 9.310 9.310 9.330 9.290 9.410 673,000 6,287,950 9.3432 8.651 8.651 8.670 8.633 8.744 724,248 8.6820 0.00%
2022-01-20 0 9.310 9.310 9.360 9.250 9.400 684,000 6,383,260 9.3323 8.651 8.651 8.698 8.595 8.735 736,085 8.6719 0.87%
2022-01-19 0 9.230 9.220 9.260 9.220 9.370 1,035,000 9,622,450 9.2971 8.577 8.568 8.605 8.568 8.707 1,113,813 8.6392 -0.75%
2022-01-18 0 9.300 9.290 9.300 9.300 9.480 600,000 5,634,570 9.3910 8.642 8.633 8.642 8.642 8.809 645,689 8.7264 -1.17%
2022-01-17 0 9.410 9.410 9.450 9.200 9.460 806,000 7,508,570 9.3158 8.744 8.744 8.781 8.549 8.791 867,375 8.6567 0.86%
2022-01-14 0 9.330 9.330 9.390 9.260 9.630 857,000 8,051,950 9.3955 8.670 8.670 8.726 8.605 8.949 922,259 8.7307 -2.20%
2022-01-13 0 9.540 9.540 9.550 9.510 9.800 1,568,000 15,160,380 9.6686 8.865 8.865 8.874 8.837 9.107 1,687,400 8.9845 1.17%
2022-01-12 0 9.430 9.430 9.480 9.250 9.620 1,587,000 14,944,460 9.4168 8.763 8.763 8.809 8.595 8.939 1,707,847 8.7505 2.28%
2022-01-11 0 9.220 9.220 9.300 9.110 9.600 1,185,000 11,111,500 9.3768 8.568 8.568 8.642 8.465 8.921 1,275,235 8.7133 -0.11%
2022-01-10 0 9.230 9.220 9.250 9.110 9.300 1,046,000 9,650,890 9.2265 8.577 8.568 8.595 8.465 8.642 1,125,651 8.5736 -0.32%
2022-01-07 0 9.260 9.240 9.280 9.140 9.470 1,032,000 9,542,660 9.2468 8.605 8.586 8.623 8.493 8.800 1,110,585 8.5925 -0.22%
2022-01-06 0 9.280 9.270 9.370 9.100 9.510 1,140,000 10,619,850 9.3157 8.623 8.614 8.707 8.456 8.837 1,226,809 8.6565 -2.01%
2022-01-05 0 9.470 9.470 9.500 9.380 9.740 1,955,960 18,699,558 9.5603 8.800 8.800 8.828 8.716 9.051 2,104,902 8.8838 -2.77%
2022-01-04 0 9.740 9.740 9.750 9.580 9.950 1,508,000 14,650,310 9.7151 9.051 9.051 9.060 8.902 9.246 1,622,831 9.0276 -2.11%
2022-01-03 0 9.950 9.930 9.950 9.870 10.22 800,000 7,987,970 9.9850 9.246 9.227 9.246 9.172 9.497 860,918 9.2784 -1.49%
2021-12-31 0 10.10 10.08 10.10 9.750 10.10 720,000 7,120,570 9.8897 9.385 9.367 9.385 9.060 9.385 774,827 9.1899 3.06%
2021-12-30 0 9.800 9.780 9.900 9.510 9.950 1,056,000 10,306,620 9.7601 9.107 9.088 9.199 8.837 9.246 1,136,412 9.0694 0.10%
2021-12-29 0 9.790 9.790 9.840 9.760 10.20 1,119,000 11,144,840 9.9596 9.097 9.097 9.144 9.069 9.478 1,204,210 9.2549 -2.00%
2021-12-28 0 9.990 9.990 10.02 9.900 10.10 1,344,000 13,429,330 9.9921 9.283 9.283 9.311 9.199 9.385 1,446,343 9.2850 -0.70%
2021-12-24 0 10.06 10.06 10.16 9.980 10.18 936,000 9,421,210 10.065 9.348 9.348 9.441 9.274 9.460 1,007,275 9.3532 0.40%
2021-12-23 0 10.02 10.02 10.10 9.800 10.20 920,000 9,248,820 10.053 9.311 9.311 9.385 9.107 9.478 990,056 9.3417 1.31%
2021-12-22 0 9.890 9.890 9.950 9.850 10.28 934,000 9,402,830 10.067 9.190 9.190 9.246 9.153 9.553 1,005,122 9.3549 -1.69%
2021-12-21 0 10.06 10.06 10.12 9.680 10.16 1,762,000 17,550,110 9.9603 9.348 9.348 9.404 8.995 9.441 1,896,173 9.2555 0.40%
2021-12-20 0 10.02 10.02 10.08 9.980 10.44 2,105,000 21,396,760 10.165 9.311 9.311 9.367 9.274 9.701 2,265,292 9.4455 -3.65%
2021-12-17 0 10.40 10.38 10.46 10.30 10.74 1,271,000 13,362,560 10.513 9.664 9.646 9.720 9.571 9.980 1,367,784 9.7695 -2.62%
2021-12-16 0 10.68 10.68 10.70 10.50 10.72 1,226,000 13,020,220 10.620 9.924 9.924 9.943 9.757 9.961 1,319,357 9.8686 2.50%
2021-12-15 0 10.42 10.42 10.56 10.28 10.76 2,080,000 21,862,860 10.511 9.683 9.683 9.813 9.553 9.999 2,238,388 9.7672 1.96%
2021-12-14 0 10.22 10.22 10.32 10.18 10.64 2,079,000 21,546,880 10.364 9.497 9.497 9.590 9.460 9.887 2,237,312 9.6307 -3.22%
2021-12-13 0 10.56 10.50 10.56 10.00 10.60 2,206,000 22,897,520 10.380 9.813 9.757 9.813 9.292 9.850 2,373,983 9.6452 4.55%
2021-12-10 0 10.10 10.10 10.20 9.980 10.30 2,017,000 20,310,480 10.070 9.385 9.385 9.478 9.274 9.571 2,170,591 9.3571 0.60%
2021-12-09 0 10.04 10.02 10.06 9.960 10.60 2,117,000 21,657,900 10.231 9.330 9.311 9.348 9.255 9.850 2,278,205 9.5066 -4.02%
2021-12-08 0 10.46 10.46 10.50 10.30 10.90 2,591,000 27,445,600 10.593 9.720 9.720 9.757 9.571 10.13 2,788,300 9.8431 0.38%
2021-12-07 0 10.42 10.38 10.50 9.710 10.56 1,967,000 20,025,380 10.181 9.683 9.646 9.757 9.023 9.813 2,116,783 9.4603 6.76%
2021-12-06 0 9.760 9.700 9.790 9.600 10.12 1,604,000 15,797,840 9.8490 9.069 9.014 9.097 8.921 9.404 1,726,141 9.1521 -3.17%
2021-12-03 0 10.08 10.08 10.16 9.810 10.14 1,394,000 13,878,920 9.9562 9.367 9.367 9.441 9.116 9.422 1,500,150 9.2517 0.00%
2021-12-02 0 10.08 10.08 10.10 9.800 10.32 1,805,000 18,223,450 10.096 9.367 9.367 9.385 9.107 9.590 1,942,447 9.3817 2.02%
2021-12-01 0 9.880 9.880 9.980 9.400 10.10 2,489,000 24,516,150 9.8498 9.181 9.181 9.274 8.735 9.385 2,678,532 9.1528 5.33%
2021-11-30 0 9.380 9.350 9.420 9.220 9.700 1,943,000 18,249,140 9.3922 8.716 8.688 8.753 8.568 9.014 2,090,956 8.7277 -0.85%
2021-11-29 0 9.460 9.450 9.500 9.320 9.770 1,561,000 14,885,410 9.5358 8.791 8.781 8.828 8.661 9.079 1,679,867 8.8611 -1.97%
2021-11-26 0 9.650 9.650 9.710 9.480 9.900 2,718,000 26,292,250 9.6734 8.967 8.967 9.023 8.809 9.199 2,924,970 8.9889 0.00%
2021-11-25 0 9.650 9.650 9.660 9.430 9.780 1,351,000 12,970,370 9.6006 8.967 8.967 8.976 8.763 9.088 1,453,876 8.9212 1.47%
2021-11-24 0 9.510 9.510 9.630 9.510 9.980 2,119,000 20,591,970 9.7178 8.837 8.837 8.949 8.837 9.274 2,280,358 9.0301 -1.96%
2021-11-23 0 9.700 9.680 9.700 9.300 9.880 2,331,000 22,570,110 9.6826 9.014 8.995 9.014 8.642 9.181 2,508,501 8.9974 4.75%
2021-11-22 0 9.260 9.260 9.280 9.260 9.630 1,727,000 16,111,340 9.3291 8.605 8.605 8.623 8.605 8.949 1,858,508 8.6690 -2.11%
2021-11-19 0 9.460 9.450 9.480 9.210 9.620 1,851,000 17,571,650 9.4931 8.791 8.781 8.809 8.558 8.939 1,991,950 8.8213 1.72%
2021-11-18 0 9.300 9.300 9.320 9.200 9.440 1,213,000 11,300,800 9.3164 8.642 8.642 8.661 8.549 8.772 1,305,368 8.6572 -0.21%
2021-11-17 0 9.320 9.320 9.340 9.150 9.680 1,848,000 17,335,130 9.3805 8.661 8.661 8.679 8.503 8.995 1,988,722 8.7167 1.19%
2021-11-16 0 9.210 9.210 9.220 9.070 9.390 1,281,000 11,860,720 9.2590 8.558 8.558 8.568 8.428 8.726 1,378,546 8.6038 0.88%
2021-11-15 0 9.130 9.130 9.160 9.010 9.330 1,541,000 14,151,500 9.1833 8.484 8.484 8.512 8.372 8.670 1,658,344 8.5335 -1.72%
2021-11-12 0 9.290 9.220 9.300 9.120 9.370 1,394,000 12,863,080 9.2275 8.633 8.568 8.642 8.475 8.707 1,500,150 8.5745 -0.64%
2021-11-11 0 9.350 9.350 9.360 9.220 9.490 1,356,000 12,704,100 9.3688 8.688 8.688 8.698 8.568 8.818 1,459,257 8.7059 -0.64%
2021-11-10 0 9.410 9.400 9.410 9.020 9.410 1,604,000 14,786,450 9.2185 8.744 8.735 8.744 8.382 8.744 1,726,141 8.5662 0.21%
2021-11-09 0 9.390 9.320 9.400 9.200 9.440 1,426,000 13,329,300 9.3473 8.726 8.661 8.735 8.549 8.772 1,534,587 8.6859 2.07%
2021-11-08 0 9.200 9.200 9.370 9.110 9.480 1,931,000 17,978,470 9.3104 8.549 8.549 8.707 8.465 8.809 2,078,042 8.6516 -1.29%
2021-11-05 0 9.320 9.320 9.340 9.100 9.830 1,712,000 15,976,670 9.3322 8.661 8.661 8.679 8.456 9.134 1,842,365 8.6718 -4.70%
2021-11-04 0 9.780 9.780 9.800 9.400 9.850 1,637,000 15,772,950 9.6353 9.088 9.088 9.107 8.735 9.153 1,761,654 8.9535 3.82%
2021-11-03 0 9.420 9.420 9.470 9.160 9.750 1,853,000 17,398,330 9.3893 8.753 8.753 8.800 8.512 9.060 1,994,102 8.7249 2.84%
2021-11-02 0 9.160 9.160 9.170 9.100 10.72 3,854,000 37,790,180 9.8054 8.512 8.512 8.521 8.456 9.961 4,147,474 9.1116 -13.75%
2021-11-01 0 10.62 10.60 10.62 10.44 11.26 2,131,000 22,962,040 10.775 9.869 9.850 9.869 9.701 10.46 2,293,271 10.013 -0.56%
2021-10-29 0 10.68 10.64 10.68 10.54 10.76 1,966,000 20,941,740 10.652 9.924 9.887 9.924 9.794 9.999 2,115,707 9.8982 0.95%
2021-10-28 0 10.58 10.58 10.60 10.42 10.98 2,510,000 26,617,440 10.605 9.831 9.831 9.850 9.683 10.20 2,701,132 9.8542 -2.40%
2021-10-27 0 10.84 10.82 10.84 10.38 11.18 3,770,000 40,850,660 10.836 10.07 10.05 10.07 9.646 10.39 4,057,078 10.069 5.04%
2021-10-26 0 10.32 10.32 10.34 9.820 10.58 3,140,000 32,458,710 10.337 9.590 9.590 9.608 9.125 9.831 3,379,105 9.6057 0.39%
2021-10-25 0 10.28 10.26 10.28 9.280 10.52 4,857,459 48,666,350 10.019 9.553 9.534 9.553 8.623 9.776 5,227,345 9.3100 11.74%
2021-10-22 0 9.200 9.110 9.200 8.610 9.200 4,034,000 35,966,380 8.9158 8.549 8.465 8.549 8.001 8.549 4,341,181 8.2849 7.23%
2021-10-21 0 8.580 8.560 8.580 8.400 8.800 1,930,000 16,588,650 8.5952 7.973 7.954 7.973 7.806 8.177 2,076,966 7.9870 -0.12%
2021-10-20 0 8.590 8.560 8.590 8.510 8.790 1,788,000 15,361,640 8.5915 7.982 7.954 7.982 7.908 8.168 1,924,153 7.9836 -0.35%
2021-10-19 0 8.620 8.600 8.620 8.370 8.700 2,685,000 23,092,320 8.6005 8.010 7.991 8.010 7.778 8.084 2,889,457 7.9919 2.62%
2021-10-18 0 8.400 8.370 8.400 8.290 8.550 2,292,000 19,351,160 8.4429 7.806 7.778 7.806 7.703 7.945 2,466,531 7.8455 1.33%
2021-10-15 0 8.290 8.290 8.300 8.070 8.370 2,545,000 20,928,810 8.2235 7.703 7.703 7.713 7.499 7.778 2,738,797 7.6416 2.35%
2021-10-12 0 8.100 8.080 8.100 7.850 8.110 1,979,000 15,912,420 8.0406 7.527 7.508 7.527 7.295 7.536 2,129,697 7.4717 0.37%
2021-10-11 0 8.070 7.980 8.070 7.950 8.220 2,050,000 16,634,010 8.1142 7.499 7.415 7.499 7.387 7.638 2,206,103 7.5400 -0.86%
2021-10-08 0 8.140 8.140 8.150 7.940 8.170 2,070,000 16,633,710 8.0356 7.564 7.564 7.573 7.378 7.592 2,227,626 7.4670 1.24%
2021-10-07 0 8.040 7.990 8.040 7.950 8.220 2,602,000 21,000,130 8.0708 7.471 7.425 7.471 7.387 7.638 2,800,137 7.4997 1.26%
2021-10-06 0 7.940 7.910 7.940 7.840 7.960 1,938,000 15,336,010 7.9133 7.378 7.350 7.378 7.285 7.397 2,085,575 7.3534 0.51%
2021-10-05 0 7.900 7.880 7.900 7.650 7.940 2,156,000 16,984,560 7.8778 7.341 7.322 7.341 7.109 7.378 2,320,175 7.3204 0.89%
2021-10-04 0 7.830 7.800 7.810 7.640 7.980 4,496,000 35,033,810 7.7922 7.276 7.248 7.257 7.099 7.415 4,838,362 7.2408 1.95%
2021-09-30 0 7.680 7.640 7.680 7.450 7.680 2,298,000 17,320,160 7.5371 7.137 7.099 7.137 6.923 7.137 2,472,988 7.0037 2.26%
2021-09-29 0 7.510 7.460 7.510 7.350 7.630 2,717,000 20,263,560 7.4581 6.979 6.932 6.979 6.830 7.090 2,923,894 6.9303 -1.70%
2021-09-28 0 7.640 7.590 7.640 7.500 7.740 2,876,000 22,068,890 7.6735 7.099 7.053 7.099 6.969 7.192 3,095,002 7.1305 -0.52%
2021-09-27 0 7.680 7.650 7.700 7.530 7.950 3,193,000 24,650,920 7.7203 7.137 7.109 7.155 6.997 7.387 3,436,141 7.1740 -2.78%
2021-09-24 0 7.900 7.880 7.900 7.800 8.020 3,073,000 24,368,040 7.9297 7.341 7.322 7.341 7.248 7.453 3,307,003 7.3686 -0.50%
2021-09-23 0 7.940 7.910 7.940 7.790 8.010 2,991,000 23,606,260 7.8924 7.378 7.350 7.378 7.239 7.443 3,218,759 7.3340 0.76%
2021-09-21 0 7.880 7.860 7.880 7.400 7.940 3,644,000 27,953,370 7.6711 7.322 7.304 7.322 6.876 7.378 3,921,483 7.1283 5.77%
2021-09-20 0 7.450 7.420 7.450 7.260 7.500 3,237,000 23,925,820 7.3914 6.923 6.895 6.923 6.746 6.969 3,483,491 6.8683 -0.67%
2021-09-17 0 7.500 7.450 7.510 7.350 7.550 2,917,000 21,806,960 7.4758 6.969 6.923 6.979 6.830 7.016 3,139,124 6.9468 0.54%
2021-09-16 0 7.460 7.430 7.500 7.370 7.640 3,634,000 27,289,720 7.5096 6.932 6.904 6.969 6.849 7.099 3,910,722 6.9782 -1.97%
2021-09-15 0 7.610 7.560 7.610 7.300 7.610 3,332,000 24,904,210 7.4743 7.072 7.025 7.072 6.783 7.072 3,585,725 6.9454 1.74%
2021-09-14 0 7.480 7.400 7.480 7.380 7.820 3,485,000 26,398,350 7.5748 6.951 6.876 6.951 6.858 7.267 3,750,376 7.0389 -4.35%
2021-09-13 0 7.820 7.730 7.820 7.690 7.930 3,160,000 24,617,560 7.7904 7.267 7.183 7.267 7.146 7.369 3,400,628 7.2391 -1.51%
2021-09-10 0 7.940 7.880 7.940 7.770 8.020 2,626,000 20,820,710 7.9287 7.378 7.322 7.378 7.220 7.453 2,825,965 7.3676 0.00%
2021-09-09 0 8.030 7.970 8.030 7.920 8.230 2,859,000 23,113,480 8.0845 7.378 7.323 7.378 7.277 7.562 3,111,582 7.4282 -0.86%
2021-09-08 0 8.100 8.070 8.100 8.010 8.200 3,103,000 25,125,880 8.0973 7.442 7.415 7.442 7.360 7.534 3,377,138 7.4400 0.62%
2021-09-07 0 8.050 8.050 8.060 7.650 8.180 3,515,000 28,100,950 7.9946 7.397 7.397 7.406 7.029 7.516 3,825,537 7.3456 4.14%
2021-09-06 0 7.730 7.700 7.730 7.600 7.740 2,842,000 21,845,580 7.6867 7.103 7.075 7.103 6.983 7.112 3,093,080 7.0627 0.91%
2021-09-03 0 7.660 7.610 7.660 7.470 7.720 3,512,000 26,755,870 7.6184 7.038 6.992 7.038 6.864 7.093 3,822,272 7.0000 2.13%
2021-09-02 0 7.500 7.460 7.500 7.430 7.600 2,901,000 21,762,080 7.5016 6.891 6.854 6.891 6.827 6.983 3,157,292 6.8926 -0.79%
2021-09-01 0 7.560 7.520 7.560 7.420 7.630 3,199,000 24,027,340 7.5109 6.946 6.910 6.946 6.818 7.011 3,481,619 6.9012 1.07%
2021-08-31 0 7.480 7.410 7.480 7.350 7.550 3,249,000 24,185,010 7.4438 6.873 6.808 6.873 6.753 6.937 3,536,037 6.8396 -0.53%
2021-08-30 0 7.520 7.470 7.520 7.280 7.580 3,557,500 26,500,900 7.4493 6.910 6.864 6.910 6.689 6.965 3,871,792 6.8446 1.21%
2021-08-27 0 7.430 7.400 7.430 7.350 7.600 2,772,000 20,627,600 7.4414 6.827 6.799 6.827 6.753 6.983 3,016,896 6.8374 -2.24%
2021-08-26 0 7.600 7.560 7.600 7.430 7.640 2,857,000 21,570,330 7.5500 6.983 6.946 6.983 6.827 7.020 3,109,405 6.9371 -0.13%
2021-08-25 0 7.610 7.610 7.650 7.360 7.770 2,753,000 20,717,360 7.5254 6.992 6.992 7.029 6.763 7.139 2,996,217 6.9145 1.47%
2021-08-24 0 7.500 7.460 7.500 7.390 7.530 2,731,000 20,390,070 7.4662 6.891 6.854 6.891 6.790 6.919 2,972,273 6.8601 0.81%
2021-08-23 0 7.440 7.360 7.440 7.350 7.690 3,047,000 22,688,530 7.4462 6.836 6.763 6.836 6.753 7.066 3,316,191 6.8417 -2.11%
2021-08-20 0 7.600 7.500 7.600 7.370 7.850 3,327,000 25,218,910 7.5801 6.983 6.891 6.983 6.772 7.213 3,620,928 6.9648 -3.18%
2021-08-19 0 7.850 7.750 7.850 7.750 8.110 3,064,000 24,202,410 7.8990 7.213 7.121 7.213 7.121 7.452 3,334,693 7.2578 -3.33%
2021-08-18 0 8.120 8.050 8.120 7.790 8.170 2,911,000 23,455,490 8.0575 7.461 7.397 7.461 7.158 7.507 3,168,176 7.4035 3.84%
2021-08-17 0 7.820 7.760 7.820 7.750 8.250 3,457,000 27,697,390 8.0120 7.185 7.130 7.185 7.121 7.580 3,762,413 7.3616 -5.21%
2021-08-16 0 8.250 8.200 8.250 8.190 8.370 2,660,000 21,887,620 8.2284 7.580 7.534 7.580 7.525 7.691 2,895,001 7.5605 0.00%
2021-08-13 0 8.250 8.220 8.250 8.110 8.370 3,755,000 30,855,300 8.2171 7.580 7.553 7.580 7.452 7.691 4,086,740 7.5501 0.61%
2021-08-12 0 8.200 8.170 8.200 7.890 8.240 4,313,000 35,011,330 8.1176 7.534 7.507 7.534 7.250 7.571 4,694,037 7.4587 3.14%
2021-08-11 0 7.950 7.920 7.950 7.800 7.980 2,920,000 23,083,000 7.9051 7.305 7.277 7.305 7.167 7.332 3,177,971 7.2634 0.00%
2021-08-10 0 7.950 7.910 7.950 7.690 7.950 3,579,000 28,049,220 7.8372 7.305 7.268 7.305 7.066 7.305 3,895,191 7.2010 1.66%
2021-08-09 0 7.820 7.760 7.820 7.560 7.920 4,541,000 35,348,090 7.7842 7.185 7.130 7.185 6.946 7.277 4,942,180 7.1523 2.36%
2021-08-06 0 7.640 7.620 7.640 7.560 7.740 2,916,000 22,373,590 7.6727 7.020 7.001 7.020 6.946 7.112 3,173,617 7.0499 -0.78%
2021-08-05 0 7.700 7.700 7.710 7.650 7.780 3,110,000 24,002,970 7.7180 7.075 7.075 7.084 7.029 7.148 3,384,757 7.0915 0.52%
2021-08-04 0 7.660 7.620 7.710 7.600 7.800 2,875,000 22,152,150 7.7051 7.038 7.001 7.084 6.983 7.167 3,128,995 7.0796 1.46%
2021-08-03 0 7.550 7.450 7.550 7.400 7.680 3,089,000 23,349,610 7.5590 6.937 6.845 6.937 6.799 7.057 3,361,901 6.9454 0.94%
2021-08-02 0 7.480 7.440 7.500 7.280 7.510 2,803,000 20,828,500 7.4308 6.873 6.836 6.891 6.689 6.900 3,050,634 6.8276 2.19%
2021-07-30 0 7.320 7.260 7.320 7.080 7.400 2,794,000 20,457,130 7.3218 6.726 6.671 6.726 6.505 6.799 3,040,839 6.7275 0.83%
2021-07-29 0 7.260 7.260 7.320 7.240 7.380 2,819,000 20,600,370 7.3077 6.671 6.671 6.726 6.652 6.781 3,068,048 6.7145 -0.68%
2021-07-28 0 7.310 7.270 7.330 7.100 7.370 2,943,000 21,206,260 7.2057 6.717 6.680 6.735 6.524 6.772 3,203,003 6.6207 -0.41%
2021-07-27 0 7.340 7.340 7.380 7.030 7.340 3,271,000 23,341,880 7.1360 6.744 6.744 6.781 6.459 6.744 3,559,980 6.5567 3.09%
2021-07-26 0 7.120 7.100 7.120 7.030 7.450 3,190,000 22,990,910 7.2072 6.542 6.524 6.542 6.459 6.845 3,471,824 6.6221 -4.43%
2021-07-23 0 7.450 7.420 7.450 7.420 7.550 2,878,000 21,578,530 7.4978 6.845 6.818 6.845 6.818 6.937 3,132,260 6.8891 -1.19%
2021-07-22 0 7.540 7.530 7.540 7.440 7.600 3,084,000 23,339,510 7.5679 6.928 6.919 6.928 6.836 6.983 3,356,460 6.9536 0.80%
2021-07-21 0 7.480 7.450 7.480 7.450 7.540 2,770,000 20,746,260 7.4896 6.873 6.845 6.873 6.845 6.928 3,014,719 6.8817 0.00%
2021-07-20 0 7.480 7.470 7.480 7.360 7.520 2,710,000 20,146,070 7.4340 6.873 6.864 6.873 6.763 6.910 2,949,418 6.8305 -0.27%
2021-07-19 0 7.500 7.480 7.500 7.380 7.520 2,709,000 20,192,320 7.4538 6.891 6.873 6.891 6.781 6.910 2,948,330 6.8487 -0.92%
2021-07-16 0 7.570 7.490 7.570 7.400 7.700 4,062,000 30,721,670 7.5632 6.956 6.882 6.956 6.799 7.075 4,420,862 6.9492 -1.69%
2021-07-15 0 7.700 7.670 7.700 7.620 7.820 2,670,000 20,651,730 7.7347 7.075 7.047 7.075 7.001 7.185 2,905,884 7.1069 0.92%
2021-07-14 0 7.630 7.600 7.630 7.560 7.710 2,641,000 20,132,200 7.6229 7.011 6.983 7.011 6.946 7.084 2,874,322 7.0042 -1.04%
2021-07-13 0 7.710 7.700 7.710 7.540 7.760 2,677,000 20,615,130 7.7008 7.084 7.075 7.084 6.928 7.130 2,913,503 7.0757 -0.13%
2021-07-12 0 7.720 7.650 7.720 7.610 7.800 2,607,000 20,087,520 7.7052 7.093 7.029 7.093 6.992 7.167 2,837,318 7.0798 0.26%
2021-07-09 0 7.700 7.630 7.700 7.520 7.730 5,074,000 38,700,470 7.6272 7.075 7.011 7.075 6.910 7.103 5,522,268 7.0081 1.32%
2021-07-08 0 7.600 7.560 7.600 7.490 7.900 2,886,000 22,104,620 7.6593 6.983 6.946 6.983 6.882 7.259 3,140,967 7.0375 -2.94%
2021-07-07 0 7.830 7.800 7.830 7.720 7.970 3,385,000 26,667,100 7.8780 7.194 7.167 7.194 7.093 7.323 3,684,052 7.2385 0.38%
2021-07-06 0 7.800 7.750 7.830 7.710 8.000 3,574,000 28,059,950 7.8511 7.167 7.121 7.194 7.084 7.351 3,889,749 7.2138 -1.27%
2021-07-05 0 7.900 7.890 7.900 7.630 7.910 2,865,000 22,257,710 7.7688 7.259 7.250 7.259 7.011 7.268 3,118,112 7.1382 0.64%
2021-07-02 0 7.850 7.810 7.850 7.780 7.990 2,564,000 20,127,650 7.8501 7.213 7.176 7.213 7.148 7.341 2,790,520 7.2129 -0.88%
2021-06-30 0 7.920 7.850 7.930 7.600 7.970 2,697,000 21,160,180 7.8458 7.277 7.213 7.286 6.983 7.323 2,935,270 7.2089 2.86%
2021-06-29 0 7.700 7.690 7.700 7.650 7.840 2,652,000 20,423,440 7.7011 7.075 7.066 7.075 7.029 7.204 2,886,294 7.0760 -1.79%
2021-06-28 0 7.840 7.800 7.840 7.740 7.970 1,786,000 13,943,730 7.8072 7.204 7.167 7.204 7.112 7.323 1,943,786 7.1735 0.00%
2021-06-25 0 7.840 7.840 7.860 7.830 7.940 2,637,000 20,779,040 7.8798 7.204 7.204 7.222 7.194 7.295 2,869,969 7.2402 -1.26%
2021-06-24 0 7.940 7.940 7.950 7.740 8.030 2,892,000 22,833,480 7.8954 7.295 7.295 7.305 7.112 7.378 3,147,497 7.2545 2.72%
2021-06-23 0 7.730 7.730 7.760 7.700 7.850 2,619,000 20,394,570 7.7872 7.103 7.103 7.130 7.075 7.213 2,850,379 7.1550 0.26%
2021-06-22 0 7.710 7.680 7.710 7.610 7.840 2,693,000 20,795,720 7.7221 7.084 7.057 7.084 6.992 7.204 2,930,916 7.0953 1.31%
2021-06-21 0 7.610 7.580 7.620 7.520 7.680 2,653,000 20,178,690 7.6060 6.992 6.965 7.001 6.910 7.057 2,887,382 6.9886 -0.13%
2021-06-18 0 7.620 7.620 7.700 7.520 7.880 2,741,000 21,022,210 7.6695 7.001 7.001 7.075 6.910 7.240 2,983,157 7.0470 -1.04%
2021-06-17 0 7.700 7.680 7.710 7.390 7.850 3,528,000 26,995,920 7.6519 7.075 7.057 7.084 6.790 7.213 3,839,685 7.0308 3.08%
2021-06-16 0 7.470 7.470 7.480 7.370 7.610 3,419,000 25,485,830 7.4542 6.864 6.864 6.873 6.772 6.992 3,721,056 6.8491 -1.19%
2021-06-15 0 7.560 7.500 7.570 7.350 7.810 3,119,000 23,422,370 7.5096 6.946 6.891 6.956 6.753 7.176 3,394,552 6.9000 -0.66%
2021-06-11 0 7.610 7.600 7.610 7.550 8.700 7,382,000 59,315,800 8.0352 6.992 6.983 6.992 6.937 7.994 8,034,171 7.3829 -7.98%
2021-06-10 0 8.270 8.270 8.280 8.000 8.350 3,603,000 29,711,270 8.2463 7.599 7.599 7.608 7.351 7.672 3,921,311 7.5769 3.89%
2021-06-09 0 7.960 7.960 7.990 7.810 8.140 2,878,000 23,089,570 8.0228 7.314 7.314 7.341 7.176 7.479 3,132,260 7.3715 0.38%
2021-06-08 0 7.930 7.920 7.950 7.790 8.040 2,887,000 22,883,930 7.9265 7.286 7.277 7.305 7.158 7.387 3,142,055 7.2831 1.80%
2021-06-07 0 7.790 7.790 7.800 7.650 7.850 2,760,000 21,534,220 7.8023 7.158 7.158 7.167 7.029 7.213 3,003,835 7.1689 -0.26%
2021-06-04 0 7.810 7.800 7.810 7.720 7.970 2,881,000 22,557,800 7.8299 7.176 7.167 7.176 7.093 7.323 3,135,525 7.1943 -0.64%
2021-06-03 0 7.860 7.830 7.860 7.630 7.960 3,014,000 23,594,480 7.8283 7.222 7.194 7.222 7.011 7.314 3,280,275 7.1928 1.29%
2021-06-02 0 7.760 7.690 7.760 7.620 7.950 3,207,000 25,008,560 7.7981 7.130 7.066 7.130 7.001 7.305 3,490,326 7.1651 -2.39%
2021-06-01 0 7.950 7.940 7.950 7.720 8.040 2,873,000 22,855,360 7.9552 7.305 7.295 7.305 7.093 7.387 3,126,819 7.3095 0.76%
2021-05-31 0 7.890 7.870 7.890 7.720 7.950 2,733,000 21,397,630 7.8294 7.250 7.231 7.250 7.093 7.305 2,974,450 7.1938 0.64%
2021-05-28 0 7.840 7.840 7.850 7.690 8.050 2,740,000 21,708,660 7.9229 7.204 7.204 7.213 7.066 7.397 2,982,069 7.2797 -0.76%
2021-05-27 0 7.900 7.920 7.930 7.570 7.940 3,587,000 28,077,060 7.8274 7.259 7.277 7.286 6.956 7.295 3,903,898 7.1921 3.95%
2021-05-26 0 7.600 7.620 7.640 7.410 7.690 2,944,000 22,211,600 7.5447 6.983 7.001 7.020 6.808 7.066 3,204,091 6.9323 2.70%
2021-05-25 0 7.400 7.380 7.400 7.310 7.590 3,102,000 22,976,530 7.4070 6.799 6.781 6.799 6.717 6.974 3,376,050 6.8057 -2.25%
2021-05-24 0 7.570 7.500 7.570 7.410 7.700 3,406,000 25,653,000 7.5317 6.956 6.891 6.956 6.808 7.075 3,706,907 6.9203 -2.70%
2021-05-21 0 7.780 7.760 7.780 7.440 7.900 3,131,000 24,109,490 7.7003 7.148 7.130 7.148 6.836 7.259 3,407,612 7.0752 3.73%
2021-05-20 0 7.500 7.500 7.520 7.280 7.540 3,044,000 22,511,570 7.3954 6.891 6.891 6.910 6.689 6.928 3,312,926 6.7951 0.67%
2021-05-18 0 7.450 7.450 7.480 7.300 7.600 3,280,000 24,302,650 7.4093 6.845 6.845 6.873 6.707 6.983 3,569,775 6.8079 -0.27%
2021-05-17 0 7.620 7.610 7.630 7.400 7.790 2,758,000 20,948,230 7.5954 6.864 6.855 6.873 6.665 7.017 3,061,933 6.8415 2.70%
2021-05-14 0 7.420 7.390 7.420 7.270 7.490 3,070,000 22,750,650 7.4106 6.683 6.656 6.683 6.548 6.747 3,408,316 6.6750 0.95%
2021-05-13 0 7.350 7.320 7.350 7.270 7.500 3,148,000 23,087,080 7.3339 6.620 6.593 6.620 6.548 6.756 3,494,911 6.6059 -2.00%
2021-05-12 0 7.500 7.460 7.500 7.320 7.720 3,006,000 22,347,140 7.4342 6.756 6.720 6.756 6.593 6.954 3,337,263 6.6962 -0.27%
2021-05-11 0 7.520 7.520 7.600 7.520 7.970 4,116,000 31,803,600 7.7268 6.774 6.774 6.846 6.774 7.179 4,569,585 6.9598 -5.65%
2021-05-10 0 7.970 7.960 7.970 7.850 8.210 3,367,000 27,108,160 8.0511 7.179 7.170 7.179 7.071 7.395 3,738,045 7.2520 0.63%
2021-05-07 0 7.920 7.860 7.920 7.810 8.160 4,395,000 35,432,710 8.0621 7.134 7.080 7.134 7.035 7.350 4,879,331 7.2618 -1.25%
2021-05-06 0 8.020 7.980 8.020 7.950 8.150 2,819,000 22,581,420 8.0104 7.224 7.188 7.224 7.161 7.341 3,129,655 7.2153 0.38%
2021-05-05 0 7.990 7.980 7.990 7.940 8.130 2,800,000 22,425,610 8.0091 7.197 7.188 7.197 7.152 7.323 3,108,561 7.2141 -0.62%
2021-05-04 0 8.040 8.040 8.050 7.950 8.200 2,828,000 22,728,990 8.0371 7.242 7.242 7.251 7.161 7.386 3,139,647 7.2393 -1.59%
2021-05-03 0 8.170 8.170 8.200 8.020 8.410 2,842,000 23,081,990 8.1217 7.359 7.359 7.386 7.224 7.575 3,155,190 7.3156 -2.27%
2021-04-30 0 8.360 8.330 8.360 8.120 8.460 4,698,000 39,295,250 8.3643 7.530 7.503 7.530 7.314 7.620 5,215,722 7.5340 2.58%
2021-04-29 0 8.150 8.130 8.150 7.810 8.160 3,706,000 29,894,420 8.0665 7.341 7.323 7.341 7.035 7.350 4,114,403 7.2658 3.03%
2021-04-28 0 7.910 7.910 7.990 7.900 8.050 2,844,000 22,635,070 7.9589 7.125 7.125 7.197 7.116 7.251 3,157,410 7.1689 -1.49%
2021-04-27 0 8.030 8.020 8.030 7.950 8.090 3,079,000 24,698,810 8.0217 7.233 7.224 7.233 7.161 7.287 3,418,307 7.2255 0.37%
2021-04-26 0 8.000 7.980 8.000 7.900 8.120 2,926,000 23,384,510 7.9920 7.206 7.188 7.206 7.116 7.314 3,248,447 7.1987 0.00%
2021-04-23 0 8.000 7.990 8.010 7.960 8.110 2,696,000 21,586,690 8.0069 7.206 7.197 7.215 7.170 7.305 2,993,101 7.2121 -0.99%
2021-04-22 0 8.080 8.070 8.090 7.950 8.190 2,702,000 21,770,370 8.0571 7.278 7.269 7.287 7.161 7.377 2,999,762 7.2574 -0.12%
2021-04-21 0 8.090 8.060 8.090 7.900 8.120 2,893,000 23,250,570 8.0368 7.287 7.260 7.287 7.116 7.314 3,211,810 7.2391 -0.12%
2021-04-20 0 8.100 8.070 8.100 8.030 8.220 2,756,000 22,372,090 8.1176 7.296 7.269 7.296 7.233 7.404 3,059,713 7.3118 -0.12%
2021-04-19 0 8.110 8.110 8.120 8.060 8.250 2,994,000 24,286,420 8.1117 7.305 7.305 7.314 7.260 7.431 3,323,940 7.3065 -0.12%
2021-04-16 0 8.120 8.110 8.120 7.630 8.300 3,391,000 27,627,600 8.1473 7.314 7.305 7.314 6.873 7.476 3,764,690 7.3386 -2.17%
2021-04-15 0 8.300 8.280 8.300 8.220 8.500 2,622,000 21,880,230 8.3449 7.476 7.458 7.476 7.404 7.656 2,910,946 7.5165 0.85%
2021-04-14 0 8.230 8.230 8.250 8.160 8.310 2,521,000 20,719,870 8.2189 7.413 7.413 7.431 7.350 7.485 2,798,816 7.4031 0.12%
2021-04-13 0 8.220 8.220 8.250 8.160 8.420 2,733,000 22,577,180 8.2610 7.404 7.404 7.431 7.350 7.584 3,034,178 7.4410 0.12%
2021-04-12 0 8.210 8.220 8.230 8.110 8.500 2,550,000 20,979,520 8.2273 7.395 7.404 7.413 7.305 7.656 2,831,011 7.4106 -3.41%
2021-04-09 0 8.500 8.500 8.520 8.470 8.830 2,681,000 23,074,310 8.6066 7.656 7.656 7.674 7.629 7.954 2,976,448 7.7523 -1.73%
2021-04-08 0 8.650 8.630 8.650 8.150 8.750 3,789,000 32,335,220 8.5340 7.791 7.773 7.791 7.341 7.881 4,206,550 7.6869 5.36%
2021-04-07 0 8.210 8.170 8.210 8.130 8.300 2,614,000 21,408,210 8.1898 7.395 7.359 7.395 7.323 7.476 2,902,064 7.3769 0.00%
2021-04-01 0 8.210 8.180 8.210 8.100 8.310 2,782,000 22,781,400 8.1889 7.395 7.368 7.395 7.296 7.485 3,088,578 7.3760 0.37%
2021-03-31 0 8.180 8.180 8.240 8.000 8.300 3,926,000 32,082,610 8.1718 7.368 7.368 7.422 7.206 7.476 4,358,647 7.3607 -1.45%
2021-03-30 0 8.300 8.300 8.310 8.160 8.460 2,464,000 20,491,690 8.3164 7.476 7.476 7.485 7.350 7.620 2,735,534 7.4909 1.72%
2021-03-29 0 8.160 8.160 8.170 8.060 8.560 2,648,000 21,793,410 8.2301 7.350 7.350 7.359 7.260 7.710 2,939,811 7.4132 -3.20%
2021-03-26 0 8.430 8.430 8.440 8.240 8.500 3,678,000 30,768,930 8.3657 7.593 7.593 7.602 7.422 7.656 4,083,317 7.5353 3.18%
2021-03-25 0 8.170 8.150 8.180 7.610 8.300 3,463,800 27,946,932 8.0683 7.359 7.341 7.368 6.855 7.476 3,845,513 7.2674 1.74%
2021-03-24 0 8.030 8.030 8.070 7.800 8.370 3,222,000 25,895,910 8.0372 7.233 7.233 7.269 7.026 7.539 3,577,066 7.2394 -4.06%
2021-03-23 0 8.370 8.370 8.440 8.260 9.100 4,571,000 38,856,930 8.5008 7.539 7.539 7.602 7.440 8.197 5,074,727 7.6570 -7.10%
2021-03-22 0 9.010 9.000 9.020 8.300 9.130 4,105,000 36,115,230 8.7979 8.116 8.107 8.125 7.476 8.224 4,557,373 7.9246 8.55%
2021-03-19 0 8.300 8.300 8.310 7.950 8.310 3,370,000 27,381,040 8.1249 7.476 7.476 7.485 7.161 7.485 3,741,376 7.3184 -0.72%
2021-03-18 0 8.360 8.330 8.360 8.090 8.470 2,470,000 20,533,470 8.3131 7.530 7.503 7.530 7.287 7.629 2,742,195 7.4880 2.08%
2021-03-17 0 8.190 8.160 8.200 7.520 8.360 2,697,000 21,998,910 8.1568 7.377 7.350 7.386 6.774 7.530 2,994,211 7.3471 -1.09%
2021-03-16 0 8.280 8.280 8.300 8.190 8.620 2,722,000 22,690,070 8.3358 7.458 7.458 7.476 7.377 7.764 3,021,966 7.5084 -2.36%
2021-03-15 0 8.480 8.470 8.480 7.890 8.480 5,026,000 41,821,000 8.3209 7.638 7.629 7.638 7.107 7.638 5,579,868 7.4950 9.28%
2021-03-12 0 7.760 7.760 7.780 7.350 8.120 4,947,000 38,400,640 7.7624 6.990 6.990 7.008 6.620 7.314 5,492,162 6.9919 4.58%
2021-03-11 0 7.420 7.410 7.420 7.360 7.530 3,281,000 24,399,750 7.4367 6.683 6.674 6.683 6.629 6.783 3,642,568 6.6985 1.23%
2021-03-10 0 7.330 7.320 7.330 7.200 7.560 2,825,000 20,667,750 7.3160 6.602 6.593 6.602 6.485 6.810 3,136,316 6.5898 0.69%
2021-03-09 0 7.280 7.230 7.280 7.130 7.460 3,123,000 22,830,990 7.3106 6.557 6.512 6.557 6.422 6.720 3,467,156 6.5849 1.68%
2021-03-08 0 7.160 7.160 7.170 7.000 7.710 3,804,000 27,639,340 7.2659 6.449 6.449 6.458 6.305 6.945 4,223,203 6.5446 -4.53%
2021-03-05 0 7.500 7.500 7.570 7.060 7.660 3,264,000 24,117,200 7.3888 6.756 6.756 6.819 6.359 6.900 3,623,694 6.6554 -1.57%
2021-03-04 0 7.620 7.620 7.650 7.460 7.760 3,060,000 23,323,390 7.6220 6.864 6.864 6.891 6.720 6.990 3,397,214 6.8654 -1.68%
2021-03-03 0 7.750 7.700 7.750 7.560 7.800 3,050,000 23,396,270 7.6709 6.981 6.936 6.981 6.810 7.026 3,386,112 6.9095 0.52%
2021-03-02 0 7.710 7.700 7.710 7.500 7.950 3,158,000 24,406,540 7.7285 6.945 6.936 6.945 6.756 7.161 3,506,013 6.9613 0.52%
2021-03-01 0 7.670 7.670 7.680 7.500 7.820 5,946,000 44,460,490 7.4774 6.909 6.909 6.918 6.756 7.044 6,601,252 6.7352 5.07%
2021-02-26 0 7.300 7.280 7.300 6.610 7.380 3,451,000 24,778,090 7.1800 6.575 6.557 6.575 5.954 6.647 3,831,302 6.4673 1.39%
2021-02-25 0 7.200 7.190 7.200 6.800 7.370 2,929,000 21,069,630 7.1935 6.485 6.476 6.485 6.125 6.638 3,251,777 6.4794 8.11%
2021-02-24 0 6.660 6.660 6.670 6.660 7.370 4,133,000 28,713,550 6.9474 5.999 5.999 6.008 5.999 6.638 4,588,459 6.2578 -9.63%
2021-02-23 0 7.370 7.310 7.370 7.110 7.700 3,932,000 29,068,740 7.3929 6.638 6.584 6.638 6.404 6.936 4,365,308 6.6590 -6.71%
2021-02-22 0 7.900 7.900 7.910 7.550 8.030 4,971,000 39,007,570 7.8470 7.116 7.116 7.125 6.801 7.233 5,518,807 7.0681 4.64%
2021-02-19 0 7.550 7.550 7.580 7.000 7.650 3,423,000 25,132,730 7.3423 6.801 6.801 6.828 6.305 6.891 3,800,216 6.6135 3.99%
2021-02-18 0 7.260 7.260 7.270 6.910 7.660 4,931,000 36,036,250 7.3081 6.539 6.539 6.548 6.224 6.900 5,474,399 6.5827 -1.09%
2021-02-17 0 7.340 7.330 7.340 6.400 7.480 5,955,000 41,907,840 7.0374 6.611 6.602 6.611 5.765 6.738 6,611,244 6.3389 14.15%
2021-02-16 0 6.430 6.420 6.440 6.350 6.570 3,879,000 24,971,910 6.4377 5.792 5.783 5.801 5.720 5.918 4,306,468 5.7987 0.16%
2021-02-11 0 6.420 6.420 6.460 6.260 6.460 2,394,000 15,207,630 6.3524 5.783 5.783 5.819 5.639 5.819 2,657,820 5.7218 2.23%
2021-02-10 0 6.280 6.280 6.300 6.250 6.500 4,208,000 26,802,380 6.3694 5.657 5.657 5.675 5.630 5.855 4,671,724 5.7371 -0.16%
2021-02-09 0 6.290 6.290 6.300 6.050 6.380 3,839,000 23,813,970 6.2032 5.666 5.666 5.675 5.449 5.747 4,262,060 5.5874 4.14%
2021-02-08 0 6.040 6.000 6.040 5.810 6.180 3,709,000 22,259,340 6.0014 5.440 5.404 5.440 5.233 5.567 4,117,734 5.4057 5.41%
2021-02-05 0 5.730 5.720 5.730 5.650 6.300 3,766,000 22,113,190 5.8718 5.161 5.152 5.161 5.089 5.675 4,181,015 5.2890 -4.50%
2021-02-04 0 6.000 5.970 6.000 5.410 6.060 6,795,000 39,768,770 5.8527 5.404 5.377 5.404 4.873 5.458 7,543,813 5.2717 11.94%
2021-02-03 0 5.360 5.360 5.390 5.300 5.500 3,734,000 20,103,660 5.3839 4.828 4.828 4.855 4.774 4.954 4,145,489 4.8495 0.56%
2021-02-02 0 5.330 5.330 5.360 5.180 5.460 4,268,000 22,690,980 5.3165 4.801 4.801 4.828 4.666 4.918 4,738,336 4.7888 3.09%
2021-02-01 0 5.170 5.130 5.180 5.090 5.350 4,023,000 21,032,720 5.2281 4.657 4.621 4.666 4.585 4.819 4,466,337 4.7092 0.98%
2021-01-29 0 5.120 5.120 5.170 5.070 5.440 4,023,000 21,120,410 5.2499 4.612 4.612 4.657 4.567 4.900 4,466,337 4.7288 -1.54%
2021-01-28 0 5.200 5.190 5.200 5.090 5.680 4,579,000 24,467,660 5.3435 4.684 4.675 4.684 4.585 5.116 5,083,608 4.8130 -9.09%
2021-01-27 0 5.720 5.720 5.760 5.630 6.500 5,091,000 30,316,360 5.9549 5.152 5.152 5.188 5.071 5.855 5,652,031 5.3638 -9.21%
2021-01-26 0 6.300 6.280 6.300 6.100 6.700 4,626,000 29,356,510 6.3460 5.675 5.657 5.675 5.495 6.035 5,135,788 5.7161 3.45%
2021-01-25 0 6.090 6.050 6.090 5.350 6.190 7,126,850 41,151,153 5.7741 5.485 5.449 5.485 4.819 5.576 7,912,233 5.2010 14.47%
2021-01-22 0 5.320 5.320 5.330 5.210 5.400 3,349,000 17,750,650 5.3003 4.792 4.792 4.801 4.693 4.864 3,718,062 4.7742 -0.56%
2021-01-21 0 5.350 5.350 5.370 5.160 5.430 4,005,000 21,244,720 5.3045 4.819 4.819 4.837 4.648 4.891 4,446,353 4.7780 2.49%
2021-01-20 0 5.220 5.200 5.220 5.080 5.250 4,295,000 22,239,520 5.1780 4.702 4.684 4.702 4.576 4.729 4,768,311 4.6640 1.95%
2021-01-19 0 5.120 5.110 5.130 5.040 5.280 3,751,000 19,326,450 5.1523 4.612 4.603 4.621 4.540 4.756 4,164,362 4.6409 -0.19%
2021-01-18 0 5.130 5.130 5.150 5.000 5.190 2,781,000 14,230,120 5.1169 4.621 4.621 4.639 4.504 4.675 3,087,468 4.6090 -1.16%
2021-01-15 0 5.190 5.190 5.240 5.140 5.550 4,545,000 24,184,940 5.3212 4.675 4.675 4.720 4.630 4.999 5,045,861 4.7930 0.39%
2021-01-14 0 5.170 5.160 5.170 5.090 5.240 2,455,000 12,669,310 5.1606 4.657 4.648 4.657 4.585 4.720 2,725,542 4.6484 0.98%
2021-01-13 0 5.120 5.110 5.150 5.050 5.280 2,349,000 12,082,660 5.1437 4.612 4.603 4.639 4.549 4.756 2,607,861 4.6332 -1.73%
2021-01-12 0 5.210 5.210 5.230 5.180 5.470 3,113,000 16,468,380 5.2902 4.693 4.693 4.711 4.666 4.927 3,456,054 4.7651 -0.57%
2021-01-11 0 5.240 5.240 5.250 5.090 5.500 4,434,000 23,428,200 5.2838 4.720 4.720 4.729 4.585 4.954 4,922,629 4.7593 2.34%
2021-01-08 0 5.120 5.110 5.120 4.900 5.190 3,460,000 17,580,200 5.0810 4.612 4.603 4.612 4.414 4.675 3,841,294 4.5766 3.43%
2021-01-07 0 4.950 4.900 4.960 4.800 5.070 2,537,000 12,425,720 4.8978 4.459 4.414 4.468 4.324 4.567 2,816,579 4.4116 0.81%
2021-01-06 0 4.910 4.910 4.940 4.830 5.370 5,647,000 28,374,650 5.0247 4.423 4.423 4.450 4.351 4.837 6,269,302 4.5260 -3.35%
2021-01-05 0 5.080 5.080 5.090 4.320 5.240 8,618,000 41,909,060 4.8630 4.576 4.576 4.585 3.891 4.720 9,567,708 4.3803 17.87%
2021-01-04 0 4.310 4.320 4.360 4.200 4.460 3,511,000 15,173,180 4.3216 3.882 3.891 3.927 3.783 4.017 3,897,914 3.8926 2.62%
2020-12-31 0 4.200 4.200 4.210 4.090 4.290 1,505,000 6,302,520 4.1877 3.783 3.783 3.792 3.684 3.864 1,670,852 3.7720 3.45%
2020-12-30 0 4.060 4.060 4.070 3.930 4.250 3,373,000 13,754,530 4.0778 3.657 3.657 3.666 3.540 3.828 3,744,706 3.6731 -4.25%
2020-12-29 0 4.240 4.230 4.240 4.180 4.380 3,339,000 14,144,670 4.2362 3.819 3.810 3.819 3.765 3.945 3,706,960 3.8157 -1.85%
2020-12-28 0 4.320 4.320 4.330 4.170 4.490 5,932,000 25,720,740 4.3359 3.891 3.891 3.900 3.756 4.044 6,585,709 3.9055 3.60%
2020-12-24 0 4.170 4.170 4.180 4.030 4.250 4,313,000 17,897,820 4.1497 3.756 3.756 3.765 3.630 3.828 4,788,295 3.7378 3.47%
2020-12-23 0 4.030 4.030 4.050 3.790 4.180 6,425,000 26,067,140 4.0571 3.630 3.630 3.648 3.414 3.765 7,133,038 3.6544 5.50%
2020-12-22 0 3.820 3.800 3.820 3.700 3.820 3,394,000 12,712,990 3.7457 3.441 3.423 3.441 3.333 3.441 3,768,021 3.3739 2.69%
2020-12-21 0 3.720 3.710 3.730 3.670 3.790 3,015,000 11,213,070 3.7191 3.351 3.342 3.360 3.306 3.414 3,347,255 3.3499 -1.33%
2020-12-18 0 3.770 3.770 3.780 3.730 3.810 2,908,000 10,969,170 3.7721 3.396 3.396 3.405 3.360 3.432 3,228,463 3.3976 0.53%
2020-12-17 0 3.750 3.740 3.770 3.680 3.860 2,990,000 11,271,490 3.7697 3.378 3.369 3.396 3.315 3.477 3,319,500 3.3955 1.90%
2020-12-16 0 3.680 3.660 3.680 3.660 3.720 2,754,000 10,145,790 3.6840 3.315 3.297 3.315 3.297 3.351 3,057,492 3.3183 -0.27%
2020-12-15 0 3.690 3.690 3.700 3.660 3.760 2,905,000 10,719,870 3.6901 3.324 3.324 3.333 3.297 3.387 3,225,132 3.3239 0.00%
2020-12-14 0 3.690 3.680 3.690 3.640 3.730 2,711,000 10,007,510 3.6914 3.324 3.315 3.324 3.279 3.360 3,009,754 3.3250 1.93%
2020-12-11 0 3.620 3.610 3.620 3.600 3.740 3,362,000 12,250,470 3.6438 3.261 3.252 3.261 3.243 3.369 3,732,494 3.2821 -1.36%
2020-12-10 0 3.670 3.670 3.700 3.650 3.770 3,038,000 11,280,860 3.7133 3.306 3.306 3.333 3.288 3.396 3,372,789 3.3447 -2.39%
2020-12-09 0 3.760 3.760 3.770 3.750 3.850 2,809,000 10,647,270 3.7904 3.387 3.387 3.396 3.378 3.468 3,118,553 3.4142 -1.05%
2020-12-08 0 3.800 3.800 3.820 3.800 3.930 2,615,000 10,052,920 3.8443 3.423 3.423 3.441 3.423 3.540 2,903,174 3.4627 -1.30%
2020-12-07 0 3.850 3.850 3.860 3.770 3.870 2,691,000 10,256,690 3.8115 3.468 3.468 3.477 3.396 3.486 2,987,550 3.4331 -0.52%
2020-12-04 0 3.870 3.860 3.870 3.810 3.910 2,651,000 10,201,400 3.8481 3.486 3.477 3.486 3.432 3.522 2,943,142 3.4662 -1.02%
2020-12-03 0 3.910 3.880 3.910 3.780 3.930 2,987,000 11,530,030 3.8601 3.522 3.495 3.522 3.405 3.540 3,316,169 3.4769 3.71%
2020-12-02 0 3.770 3.770 3.780 3.750 3.960 2,838,000 10,813,030 3.8101 3.396 3.396 3.405 3.378 3.567 3,150,749 3.4319 -3.58%
2020-12-01 0 3.910 3.860 3.910 3.880 4.020 3,137,000 12,396,790 3.9518 3.522 3.477 3.522 3.495 3.621 3,482,699 3.5595 0.00%
2020-11-30 0 3.910 3.910 3.920 3.880 4.050 3,226,000 12,792,920 3.9656 3.522 3.522 3.531 3.495 3.648 3,581,507 3.5719 1.56%
2020-11-27 0 3.850 3.840 3.870 3.820 3.890 2,693,000 10,405,160 3.8638 3.468 3.459 3.486 3.441 3.504 2,989,770 3.4803 0.00%
2020-11-26 0 3.850 3.850 3.870 3.840 3.920 2,972,000 11,524,500 3.8777 3.468 3.468 3.486 3.459 3.531 3,299,516 3.4928 -2.04%
2020-11-25 0 3.930 3.920 3.930 3.860 4.050 2,991,000 11,730,150 3.9218 3.540 3.531 3.540 3.477 3.648 3,320,610 3.5325 1.29%
2020-11-24 0 3.880 3.850 3.880 3.820 3.950 2,827,000 10,968,500 3.8799 3.495 3.468 3.495 3.441 3.558 3,138,537 3.4948 -1.77%
2020-11-23 0 3.950 3.950 3.960 3.850 4.160 3,465,000 13,729,770 3.9624 3.558 3.558 3.567 3.468 3.747 3,846,845 3.5691 -4.13%
2020-11-20 0 4.120 4.110 4.120 4.050 4.240 4,195,000 17,401,000 4.1480 3.711 3.702 3.711 3.648 3.819 4,657,291 3.7363 1.23%
2020-11-19 0 4.070 4.060 4.070 3.920 4.150 3,600,000 14,618,690 4.0607 3.666 3.657 3.666 3.531 3.738 3,996,722 3.6577 3.04%
2020-11-18 0 3.950 3.940 3.950 3.700 4.060 4,673,000 18,378,370 3.9329 3.558 3.549 3.558 3.333 3.657 5,187,967 3.5425 7.05%
2020-11-17 0 3.690 3.680 3.710 3.660 3.800 3,239,000 12,030,190 3.7142 3.324 3.315 3.342 3.297 3.423 3,595,939 3.3455 -1.34%
2020-11-16 0 3.740 3.730 3.740 3.610 3.800 3,404,000 12,681,800 3.7256 3.369 3.360 3.369 3.252 3.423 3,779,123 3.3558 4.18%
2020-11-13 0 3.590 3.590 3.610 3.530 3.770 2,724,000 9,845,770 3.6145 3.234 3.234 3.252 3.180 3.396 3,024,186 3.2557 -3.23%
2020-11-12 0 3.710 3.700 3.710 3.360 3.860 5,266,000 19,285,630 3.6623 3.342 3.333 3.342 3.026 3.477 5,846,316 3.2988 10.75%
2020-11-11 0 3.350 3.350 3.360 3.330 3.440 2,489,000 8,368,850 3.3623 3.017 3.017 3.026 2.999 3.099 2,763,289 3.0286 0.90%
2020-11-10 0 3.320 3.320 3.330 3.310 3.700 5,347,000 18,411,560 3.4433 2.990 2.990 2.999 2.981 3.333 5,936,242 3.1016 -7.78%
2020-11-09 0 3.600 3.600 3.620 3.580 3.770 3,044,000 11,259,170 3.6988 3.243 3.243 3.261 3.225 3.396 3,379,450 3.3317 -0.28%
2020-11-06 0 3.610 3.600 3.610 3.590 3.910 4,649,000 17,406,770 3.7442 3.252 3.243 3.252 3.234 3.522 5,161,322 3.3725 -5.74%
2020-11-05 0 3.830 3.830 3.870 3.710 4.180 4,642,000 18,157,670 3.9116 3.450 3.450 3.486 3.342 3.765 5,153,551 3.5233 0.26%
2020-11-04 0 3.820 3.800 3.820 3.620 4.070 5,752,000 21,694,520 3.7716 3.441 3.423 3.441 3.261 3.666 6,385,873 3.3973 -4.50%
2020-11-03 0 4.000 3.980 4.000 3.860 4.640 6,895,000 28,891,060 4.1901 3.603 3.585 3.603 3.477 4.179 7,654,833 3.7742 -7.62%
2020-11-02 0 4.330 4.320 4.330 3.770 4.370 7,377,000 30,756,780 4.1693 3.900 3.891 3.900 3.396 3.936 8,189,949 3.7554 15.16%
2020-10-30 0 3.760 3.760 3.770 3.660 4.450 8,773,000 35,032,410 3.9932 3.387 3.387 3.396 3.297 4.008 9,739,789 3.5968 -8.07%
2020-10-29 0 4.090 4.090 4.100 3.320 4.200 11,479,000 45,003,070 3.9205 3.684 3.684 3.693 2.990 3.783 12,743,992 3.5313 17.87%
2020-10-28 0 3.470 3.410 3.470 3.160 3.680 6,590,000 22,739,120 3.4505 3.126 3.072 3.126 2.846 3.315 7,316,221 3.1080 9.46%
2020-10-27 0 3.170 3.150 3.170 2.980 3.290 3,435,000 10,793,940 3.1423 2.855 2.837 2.855 2.684 2.963 3,813,539 2.8304 4.97%
2020-10-23 0 3.020 3.020 3.050 3.020 3.410 3,870,000 12,379,150 3.1987 2.720 2.720 2.747 2.720 3.072 4,296,476 2.8812 -9.31%
2020-10-22 0 3.330 3.330 3.340 3.220 3.550 7,182,000 24,408,790 3.3986 2.999 2.999 3.008 2.900 3.198 7,973,460 3.0613 3.42%
2020-10-21 0 3.220 3.210 3.220 3.100 3.690 11,249,000 38,029,790 3.3807 2.900 2.891 2.900 2.792 3.324 12,488,646 3.0451 -12.97%
2020-10-20 0 3.700 3.690 3.700 2.730 3.750 18,426,000 59,227,450 3.2143 3.333 3.324 3.333 2.459 3.378 20,456,555 2.8953 36.03%
2020-10-19 0 2.720 2.720 2.730 2.630 2.730 13,016,000 34,850,450 2.6775 2.450 2.450 2.459 2.369 2.459 14,450,370 2.4117 1.12%
2020-10-16 0 2.690 2.690 2.700 2.680 2.830 8,776,000 23,995,010 2.7342 2.423 2.423 2.432 2.414 2.549 9,743,120 2.4628 -0.74%
2020-10-15 0 2.710 2.700 2.710 2.650 2.870 26,606,000 72,499,780 2.7249 2.441 2.432 2.441 2.387 2.585 29,537,995 2.4545

Webb-site Database - Powered By Linux Group

Back to top