Sino-Ocean Service Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06677  2020-12-17    
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
2026-06-18 0 0.345 0.340 0.345 0.315 0.345 26,500 8,377 0.3161 0.345 0.340 0.345 0.315 0.345 26,500 0.3161 0.00%
2026-06-17 0 0.345 0.360 0.365 - - 0 0 - 0.345 0.360 0.365 - - 0 - 0.00%
2026-06-16 0 0.345 0.335 0.345 0.315 0.345 200,200 63,445 0.3169 0.345 0.335 0.345 0.315 0.345 200,200 0.3169 0.00%
2026-06-15 0 0.345 0.310 0.345 0.345 0.345 11,500 3,967 0.3450 0.345 0.310 0.345 0.345 0.345 11,500 0.3450 1.47%
2026-06-12 0 0.340 0.340 0.345 0.310 0.340 343,300 111,039 0.3234 0.340 0.340 0.345 0.310 0.340 343,300 0.3234 -1.45%
2026-06-11 0 0.345 0.325 0.345 0.320 0.350 3,580 1,231 0.3439 0.345 0.325 0.345 0.320 0.350 3,580 0.3439 -1.43%
2026-06-10 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2026-06-09 0 0.350 0.350 0.355 - - 406 129 0.3177 0.350 0.350 0.355 - - 406 0.3177 4.48%
2026-06-08 0 0.335 0.350 0.355 0.320 0.350 72,500 23,927 0.3300 0.335 0.350 0.355 0.320 0.350 72,500 0.3300 0.00%
2026-06-05 0 0.335 0.350 0.355 0.310 0.345 146,500 49,112 0.3352 0.335 0.350 0.355 0.310 0.345 146,500 0.3352 -5.63%
2026-06-04 0 0.355 0.335 0.360 0.340 0.355 5,500 1,877 0.3413 0.355 0.335 0.360 0.340 0.355 5,500 0.3413 1.43%
2026-06-03 0 0.350 0.330 0.355 0.340 0.350 60,500 21,170 0.3499 0.350 0.330 0.355 0.340 0.350 60,500 0.3499 0.00%
2026-06-02 0 0.350 0.340 0.350 0.350 0.350 3,500 1,225 0.3500 0.350 0.340 0.350 0.350 0.350 3,500 0.3500 -1.41%
2026-06-01 0 0.355 0.335 0.355 0.345 0.355 4,000 1,385 0.3463 0.355 0.335 0.355 0.345 0.355 4,000 0.3463 1.43%
2026-05-29 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - -1.41%
2026-05-28 0 0.355 0.355 0.360 0.330 0.365 128,500 43,715 0.3402 0.355 0.355 0.360 0.330 0.365 128,500 0.3402 2.90%
2026-05-27 0 0.345 0.335 0.345 0.325 0.345 339,500 111,967 0.3298 0.345 0.335 0.345 0.325 0.345 339,500 0.3298 -5.48%
2026-05-26 0 0.365 0.365 0.370 0.350 0.365 50,000 17,800 0.3560 0.365 0.365 0.370 0.350 0.365 50,000 0.3560 -0.76%
2026-05-22 0 0.380 0.365 0.385 - - 0 0 - 0.368 0.353 0.373 - - 0 - 0.00%
2026-05-21 0 0.380 0.365 0.380 0.380 0.380 2,500 950 0.3800 0.368 0.353 0.368 0.368 0.368 2,583 0.3678 0.00%
2026-05-20 0 0.380 0.360 0.380 - - 0 0 - 0.368 0.348 0.368 - - 0 - 0.00%
2026-05-19 0 0.380 0.380 0.385 - - 0 0 - 0.368 0.368 0.373 - - 0 - 4.11%
2026-05-18 0 0.365 0.365 0.375 0.360 0.360 53,500 19,292 0.3606 0.353 0.353 0.363 0.348 0.348 55,275 0.3490 0.00%
2026-05-15 0 0.365 0.355 0.365 0.350 0.365 533,000 188,910 0.3544 0.353 0.344 0.353 0.339 0.353 550,680 0.3430 1.39%
2026-05-14 0 0.360 0.355 0.375 - - 0 0 - 0.348 0.344 0.363 - - 0 - 0.00%
2026-05-13 0 0.360 0.355 0.375 0.360 0.360 13,500 4,860 0.3600 0.348 0.344 0.363 0.348 0.348 13,948 0.3484 0.00%
2026-05-12 0 0.360 0.355 0.365 0.360 0.375 533,500 194,550 0.3647 0.348 0.344 0.353 0.348 0.363 551,196 0.3530 1.41%
2026-05-11 0 0.355 0.350 0.360 0.355 0.355 32,000 11,440 0.3575 0.344 0.339 0.348 0.344 0.344 33,061 0.3460 1.43%
2026-05-08 0 0.350 0.365 0.375 0.345 0.350 140,000 49,640 0.3546 0.339 0.353 0.363 0.334 0.339 144,644 0.3432 0.00%
2026-05-07 0 0.350 0.350 0.360 0.345 0.360 145,500 50,225 0.3452 0.339 0.339 0.348 0.334 0.348 150,326 0.3341 1.45%
2026-05-06 0 0.345 0.345 0.355 0.345 0.355 127,500 44,855 0.3518 0.334 0.334 0.344 0.334 0.344 131,729 0.3405 -1.43%
2026-05-05 0 0.350 0.365 0.370 0.350 0.370 170,000 60,195 0.3541 0.339 0.353 0.358 0.339 0.358 175,639 0.3427 -6.67%
2026-05-04 0 0.375 0.365 0.375 0.350 0.375 119,500 42,430 0.3551 0.363 0.353 0.363 0.339 0.363 123,464 0.3437 2.74%
2026-04-30 0 0.365 0.360 0.365 0.340 0.365 60,500 20,582 0.3402 0.353 0.348 0.353 0.329 0.353 62,507 0.3293 8.96%
2026-04-29 0 0.335 0.350 0.355 0.335 0.355 114,500 39,560 0.3455 0.324 0.339 0.344 0.324 0.344 118,298 0.3344 -5.63%
2026-04-28 0 0.355 0.335 0.355 0.330 0.355 19,500 6,647 0.3409 0.344 0.324 0.344 0.319 0.344 20,147 0.3299 4.41%
2026-04-27 0 0.340 0.335 0.340 0.325 0.340 227,000 74,865 0.3298 0.329 0.324 0.329 0.315 0.329 234,530 0.3192 1.49%
2026-04-24 0 0.335 0.335 0.350 0.335 0.350 1,140,500 383,895 0.3366 0.324 0.324 0.339 0.324 0.339 1,178,331 0.3258 -4.29%
2026-04-23 0 0.350 0.340 0.350 0.350 0.350 35,000 12,250 0.3500 0.339 0.329 0.339 0.339 0.339 36,161 0.3388 0.00%
2026-04-22 0 0.350 0.335 0.350 0.325 0.350 38,500 13,235 0.3438 0.339 0.324 0.339 0.315 0.339 39,777 0.3327 -1.41%
2026-04-21 0 0.355 0.340 0.355 0.355 0.355 59,000 20,945 0.3550 0.344 0.329 0.344 0.344 0.344 60,957 0.3436 1.43%
2026-04-20 0 0.350 0.340 0.350 - - 0 0 - 0.339 0.329 0.339 - - 0 - 0.00%
2026-04-17 0 0.350 0.340 0.350 - - 0 0 - 0.339 0.329 0.339 - - 0 - 0.00%
2026-04-16 0 0.350 0.340 0.350 0.350 0.350 232,500 81,375 0.3500 0.339 0.329 0.339 0.339 0.339 240,212 0.3388 0.00%
2026-04-15 0 0.350 0.340 0.350 - - 0 0 - 0.339 0.329 0.339 - - 0 - 0.00%
2026-04-14 0 0.350 0.335 0.350 0.330 0.350 164,000 55,097 0.3360 0.339 0.324 0.339 0.319 0.339 169,440 0.3252 1.45%
2026-04-13 0 0.345 0.335 0.350 - - 0 0 - 0.334 0.324 0.339 - - 0 - 0.00%
2026-04-10 0 0.345 0.325 0.345 0.345 0.345 601,000 207,345 0.3450 0.334 0.315 0.334 0.334 0.334 620,935 0.3339 1.47%
2026-04-09 0 0.340 0.340 0.345 0.340 0.355 68,500 23,502 0.3431 0.329 0.329 0.334 0.329 0.344 70,772 0.3321 -2.86%
2026-04-08 0 0.350 0.340 0.350 0.320 0.350 276,500 92,890 0.3359 0.339 0.329 0.339 0.310 0.339 285,672 0.3252 0.00%
2026-04-02 0 0.350 0.340 0.355 0.340 0.355 130,500 46,257 0.3545 0.339 0.329 0.344 0.329 0.344 134,829 0.3431 -4.11%
2026-04-01 0 0.365 0.350 0.370 0.350 0.370 227,500 80,892 0.3556 0.353 0.339 0.358 0.339 0.358 235,046 0.3442 7.35%
2026-03-31 0 0.340 0.325 0.380 0.310 0.380 622,500 216,722 0.3481 0.329 0.315 0.368 0.300 0.368 643,148 0.3370 -10.53%
2026-03-30 0 0.380 0.355 0.380 0.360 0.380 230,000 85,450 0.3715 0.368 0.344 0.368 0.348 0.368 237,629 0.3596 0.00%
2026-03-27 0 0.380 0.380 0.390 0.380 0.400 220,500 83,980 0.3809 0.368 0.368 0.377 0.368 0.387 227,814 0.3686 -1.30%
2026-03-26 0 0.385 0.350 0.400 0.340 0.385 19,500 6,977 0.3578 0.373 0.339 0.387 0.329 0.373 20,147 0.3463 0.00%
2026-03-25 0 0.385 0.360 0.400 0.375 0.385 10,000 3,815 0.3815 0.373 0.348 0.387 0.363 0.373 10,332 0.3693 2.67%
2026-03-24 0 0.375 0.355 0.375 0.365 0.375 1,000 370 0.3700 0.363 0.344 0.363 0.353 0.363 1,033 0.3581 10.29%
2026-03-23 0 0.340 0.340 0.370 0.340 0.355 10,000 3,497 0.3497 0.329 0.329 0.358 0.329 0.344 10,332 0.3385 -8.11%
2026-03-20 0 0.370 0.365 0.375 0.360 0.375 110,000 40,882 0.3717 0.358 0.353 0.363 0.348 0.363 113,649 0.3597 -1.33%
2026-03-19 0 0.375 0.370 0.380 0.355 0.380 218,000 79,155 0.3631 0.363 0.358 0.368 0.344 0.368 225,231 0.3514 -3.85%
2026-03-18 0 0.390 0.400 0.405 0.390 0.395 10,000 3,902 0.3902 0.377 0.387 0.392 0.377 0.382 10,332 0.3777 -3.70%
2026-03-17 0 0.405 0.395 0.415 0.395 0.405 301,000 118,900 0.3950 0.392 0.382 0.402 0.382 0.392 310,984 0.3823 0.00%
2026-03-16 0 0.405 0.400 0.410 0.395 0.410 201,000 79,407 0.3951 0.392 0.387 0.397 0.382 0.397 207,667 0.3824 1.25%
2026-03-13 0 0.400 0.400 0.425 0.395 0.400 291,000 115,197 0.3959 0.387 0.387 0.411 0.382 0.387 300,653 0.3832 -1.23%
2026-03-12 0 0.405 0.400 0.425 - - 0 0 - 0.392 0.387 0.411 - - 0 - 0.00%
2026-03-11 0 0.405 0.405 0.415 0.400 0.405 109,000 43,645 0.4004 0.392 0.392 0.402 0.387 0.392 112,616 0.3876 -1.22%
2026-03-10 0 0.410 0.410 0.425 - - 0 0 - 0.397 0.397 0.411 - - 0 - 0.00%
2026-03-09 0 0.410 0.410 0.425 0.405 0.410 30,000 12,180 0.4060 0.397 0.397 0.411 0.392 0.397 30,995 0.3930 -3.53%
2026-03-06 0 0.425 0.410 0.425 - - 0 0 - 0.411 0.397 0.411 - - 0 - 0.00%
2026-03-05 0 0.425 0.410 0.425 0.405 0.425 2,000 830 0.4150 0.411 0.397 0.411 0.392 0.411 2,066 0.4017 2.41%
2026-03-04 0 0.415 0.405 0.415 0.415 0.415 3,000 1,245 0.4150 0.402 0.392 0.402 0.402 0.402 3,100 0.4017 0.00%
2026-03-03 0 0.415 0.405 0.425 - - 0 0 - 0.402 0.392 0.411 - - 0 - 0.00%
2026-03-02 0 0.415 0.410 0.435 0.415 0.415 2,000 830 0.4150 0.402 0.397 0.421 0.402 0.402 2,066 0.4017 -1.19%
2026-02-27 0 0.420 0.405 0.445 - - 0 0 - 0.407 0.392 0.431 - - 0 - 0.00%
2026-02-26 0 0.420 0.420 0.440 - - 0 0 - 0.407 0.407 0.426 - - 0 - 0.00%
2026-02-25 0 0.420 0.420 0.440 - - 0 0 - 0.407 0.407 0.426 - - 0 - 0.00%
2026-02-24 0 0.420 0.415 0.425 0.420 0.420 500 210 0.4200 0.407 0.402 0.411 0.407 0.407 517 0.4065 0.00%
2026-02-23 0 0.420 0.415 0.440 0.420 0.430 75,000 31,505 0.4201 0.407 0.402 0.426 0.407 0.416 77,488 0.4066 -5.62%
2026-02-20 0 0.445 0.420 0.445 0.405 0.445 20,500 8,392 0.4094 0.431 0.407 0.431 0.392 0.431 21,180 0.3962 2.30%
2026-02-16 0 0.435 0.420 0.445 - - 0 0 - 0.421 0.407 0.431 - - 0 - 0.00%
2026-02-13 0 0.435 0.420 0.445 - - 0 0 - 0.421 0.407 0.431 - - 0 - 0.00%
2026-02-12 0 0.435 0.420 0.435 - - 0 0 - 0.421 0.407 0.421 - - 0 - 0.00%
2026-02-11 0 0.435 0.420 0.445 0.435 0.435 71,500 31,102 0.4350 0.421 0.407 0.431 0.421 0.421 73,872 0.4210 1.16%
2026-02-10 0 0.430 0.420 0.430 - - 0 0 - 0.416 0.407 0.416 - - 0 - 0.00%
2026-02-09 0 0.430 0.420 0.430 0.420 0.430 348,000 148,165 0.4258 0.416 0.407 0.416 0.407 0.416 359,543 0.4121 -1.15%
2026-02-06 0 0.435 0.425 0.445 - - 0 0 - 0.421 0.411 0.431 - - 0 - -1.14%
2026-02-05 0 0.440 0.425 0.440 0.420 0.450 576,972 244,008 0.4229 0.426 0.411 0.426 0.407 0.436 596,110 0.4093 -1.12%
2026-02-04 0 0.445 0.425 0.445 - - 0 0 - 0.431 0.411 0.431 - - 0 - 0.00%
2026-02-03 0 0.445 0.430 0.445 0.410 0.445 27,000 11,535 0.4272 0.431 0.416 0.431 0.397 0.431 27,896 0.4135 5.95%
2026-02-02 0 0.420 0.410 0.440 0.420 0.430 30,000 12,615 0.4205 0.407 0.397 0.426 0.407 0.416 30,995 0.4070 -4.55%
2026-01-30 0 0.440 0.430 0.455 0.440 0.440 500 220 0.4400 0.426 0.416 0.440 0.426 0.426 517 0.4259 -3.30%
2026-01-29 0 0.455 0.440 0.455 0.420 0.460 168,500 75,710 0.4493 0.440 0.426 0.440 0.407 0.445 174,089 0.4349 5.81%
2026-01-28 0 0.430 0.420 0.430 0.435 0.450 63,500 28,567 0.4499 0.416 0.407 0.416 0.421 0.436 65,606 0.4354 -4.44%
2026-01-27 0 0.450 0.435 0.450 - - 0 0 - 0.436 0.421 0.436 - - 0 - 0.00%
2026-01-26 0 0.450 0.435 0.450 - - 0 0 - 0.436 0.421 0.436 - - 0 - 0.00%
2026-01-23 0 0.450 0.435 0.450 0.445 0.450 71,500 32,077 0.4486 0.436 0.421 0.436 0.431 0.436 73,872 0.4342 1.12%
2026-01-22 0 0.445 0.420 0.445 0.415 0.445 1,000 430 0.4300 0.431 0.407 0.431 0.402 0.431 1,033 0.4162 4.71%
2026-01-21 0 0.425 0.415 0.440 0.425 0.440 187,000 80,527 0.4306 0.411 0.402 0.426 0.411 0.426 193,203 0.4168 -4.49%
2026-01-20 0 0.445 0.415 0.445 0.415 0.445 150,500 62,927 0.4181 0.431 0.402 0.431 0.402 0.431 155,492 0.4047 2.30%
2026-01-19 0 0.435 0.420 0.435 0.435 0.435 48,000 20,880 0.4350 0.421 0.407 0.421 0.421 0.421 49,592 0.4210 2.35%
2026-01-16 0 0.425 0.420 0.445 0.425 0.425 10,000 4,250 0.4250 0.411 0.407 0.431 0.411 0.411 10,332 0.4114 -4.49%
2026-01-15 0 0.445 0.435 0.445 0.430 0.445 47,500 21,110 0.4444 0.431 0.421 0.431 0.416 0.431 49,076 0.4302 0.00%
2026-01-14 0 0.445 0.430 0.445 0.430 0.445 1,500 652 0.4347 0.431 0.416 0.431 0.416 0.431 1,550 0.4207 0.00%
2026-01-13 0 0.445 0.435 0.445 0.445 0.450 35,000 15,587 0.4453 0.431 0.421 0.431 0.431 0.436 36,161 0.4310 5.95%
2026-01-09 0 0.420 0.420 0.425 - - 0 0 - 0.407 0.407 0.411 - - 0 - 0.00%
2026-01-08 0 0.420 0.415 0.420 - - 0 0 - 0.407 0.402 0.407 - - 0 - -1.18%
2026-01-07 0 0.425 0.405 0.430 0.420 0.425 74,000 31,447 0.4250 0.411 0.392 0.416 0.407 0.411 76,455 0.4113 1.19%
2026-01-06 0 0.420 0.405 0.420 0.420 0.425 40,500 17,012 0.4200 0.407 0.392 0.407 0.407 0.411 41,843 0.4066 3.70%
2026-01-05 0 0.405 0.405 0.410 0.400 0.430 61,500 25,882 0.4208 0.392 0.392 0.397 0.387 0.416 63,540 0.4073 2.53%
2025-12-31 0 0.395 0.380 0.400 0.390 0.395 16,500 6,437 0.3901 0.382 0.368 0.387 0.377 0.382 17,047 0.3776 -1.25%
2025-12-30 0 0.400 0.395 0.400 0.400 0.400 8,500 3,400 0.4000 0.387 0.382 0.387 0.387 0.387 8,782 0.3872 0.00%
2025-12-29 0 0.400 0.390 0.400 0.390 0.400 767,500 301,495 0.3928 0.387 0.377 0.387 0.377 0.387 792,958 0.3802 1.27%
2025-12-24 0 0.395 0.395 0.400 0.395 0.410 515,310 206,159 0.4001 0.382 0.382 0.387 0.382 0.397 532,403 0.3872 -2.47%
2025-12-23 0 0.405 0.405 0.415 0.405 0.420 62,000 25,880 0.4174 0.392 0.392 0.402 0.392 0.407 64,057 0.4040 -4.71%
2025-12-22 0 0.425 0.415 0.440 - - 0 0 - 0.411 0.402 0.426 - - 0 - 0.00%
2025-12-19 0 0.425 0.410 0.430 0.425 0.425 43,000 18,275 0.4250 0.411 0.397 0.416 0.411 0.411 44,426 0.4114 2.41%
2025-12-18 0 0.415 0.415 0.435 - - 0 0 - 0.402 0.402 0.421 - - 0 - 0.00%
2025-12-17 0 0.415 0.415 0.425 0.415 0.435 52,000 21,610 0.4156 0.402 0.402 0.411 0.402 0.421 53,725 0.4022 0.00%
2025-12-16 0 0.415 0.415 0.435 0.415 0.420 230,500 96,760 0.4198 0.402 0.402 0.421 0.402 0.407 238,146 0.4063 -2.35%
2025-12-15 0 0.425 0.425 0.435 0.420 0.435 749,000 318,230 0.4249 0.411 0.411 0.421 0.407 0.421 773,844 0.4112 -2.30%
2025-12-12 0 0.435 0.435 0.440 0.430 0.445 1,475,000 638,585 0.4329 0.421 0.421 0.426 0.416 0.431 1,523,926 0.4190 -4.40%
2025-12-11 0 0.455 0.435 0.455 0.430 0.460 925,000 409,337 0.4425 0.440 0.421 0.440 0.416 0.445 955,682 0.4283 0.00%
2025-12-10 0 0.455 0.450 0.460 0.445 0.460 122,000 56,045 0.4594 0.440 0.436 0.445 0.431 0.445 126,047 0.4446 1.11%
2025-12-09 0 0.450 0.445 0.465 - - 0 0 - 0.436 0.431 0.450 - - 0 - 0.00%
2025-12-08 0 0.450 0.445 0.450 0.445 0.460 194,500 87,910 0.4520 0.436 0.431 0.436 0.431 0.445 200,952 0.4375 -1.10%
2025-12-05 0 0.455 0.445 0.460 - - 0 0 - 0.440 0.431 0.445 - - 0 - 0.00%
2025-12-04 0 0.455 0.440 0.460 0.455 0.455 80,000 36,400 0.4550 0.440 0.426 0.445 0.440 0.440 82,654 0.4404 1.11%
2025-12-03 0 0.450 0.440 0.460 - - 0 0 - 0.436 0.426 0.445 - - 0 - 0.00%
2025-12-02 0 0.450 0.445 0.460 - - 0 0 - 0.436 0.431 0.445 - - 0 - 0.00%
2025-12-01 0 0.450 0.445 0.460 - - 0 0 - 0.436 0.431 0.445 - - 0 - 0.00%
2025-11-28 0 0.450 0.450 0.460 0.450 0.450 212,000 95,400 0.4500 0.436 0.436 0.445 0.436 0.436 219,032 0.4356 -3.23%
2025-11-27 0 0.465 0.450 0.470 0.450 0.470 134,500 62,725 0.4664 0.450 0.436 0.455 0.436 0.455 138,961 0.4514 2.20%
2025-11-26 0 0.455 0.450 0.460 0.445 0.455 54,000 24,490 0.4535 0.440 0.436 0.445 0.431 0.440 55,791 0.4390 0.00%
2025-11-25 0 0.455 0.455 0.465 0.445 0.455 57,916 26,295 0.4540 0.440 0.440 0.450 0.431 0.440 59,837 0.4394 0.00%
2025-11-24 0 0.455 0.445 0.455 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2025-11-21 0 0.455 0.440 0.465 0.440 0.460 309,000 137,710 0.4457 0.440 0.426 0.450 0.426 0.445 319,250 0.4314 2.25%
2025-11-20 0 0.445 0.450 0.460 - - 1,500 690 0.4600 0.431 0.436 0.445 - - 1,550 0.4452 0.00%
2025-11-19 0 0.445 0.445 0.460 0.445 0.445 1,000 445 0.4450 0.431 0.431 0.445 0.431 0.431 1,033 0.4307 0.00%
2025-11-18 0 0.445 0.445 0.450 0.445 0.455 612,500 275,730 0.4502 0.431 0.431 0.436 0.431 0.440 632,817 0.4357 -3.26%
2025-11-17 0 0.460 0.455 0.465 - - 0 0 - 0.445 0.440 0.450 - - 0 - 0.00%
2025-11-14 0 0.460 0.455 0.460 - - 0 0 - 0.445 0.440 0.445 - - 0 - 0.00%
2025-11-13 0 0.460 0.455 0.460 0.450 0.460 344,500 156,242 0.4535 0.445 0.440 0.445 0.436 0.445 355,927 0.4390 0.00%
2025-11-12 0 0.460 0.460 0.470 0.460 0.470 302,000 139,812 0.4630 0.445 0.445 0.455 0.445 0.455 312,017 0.4481 -2.13%
2025-11-11 0 0.470 0.465 0.470 0.465 0.470 746,644 348,412 0.4666 0.455 0.450 0.455 0.450 0.455 771,410 0.4517 1.08%
2025-11-10 0 0.465 0.460 0.465 0.465 0.465 298,500 138,802 0.4650 0.450 0.445 0.450 0.450 0.450 308,401 0.4501 -2.11%
2025-11-07 0 0.475 0.460 0.475 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2025-11-06 0 0.475 0.475 0.480 0.450 0.475 47,000 22,312 0.4747 0.460 0.460 0.465 0.436 0.460 48,559 0.4595 0.00%
2025-11-05 0 0.475 0.450 0.475 0.450 0.475 359,000 165,710 0.4616 0.460 0.436 0.460 0.436 0.460 370,908 0.4468 4.40%
2025-11-04 0 0.455 0.455 0.465 0.455 0.465 100,500 46,727 0.4649 0.440 0.440 0.450 0.440 0.450 103,834 0.4500 1.11%
2025-11-03 0 0.450 0.450 0.465 0.450 0.460 517,500 233,135 0.4505 0.436 0.436 0.450 0.436 0.445 534,666 0.4360 -2.17%
2025-10-31 0 0.460 0.460 0.465 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
2025-10-30 0 0.460 0.460 0.465 0.460 0.465 533,500 248,090 0.4650 0.445 0.445 0.450 0.445 0.450 551,196 0.4501 -1.08%
2025-10-28 0 0.465 0.465 0.470 0.465 0.465 99,000 46,035 0.4650 0.450 0.450 0.455 0.450 0.450 102,284 0.4501 0.00%
2025-10-27 0 0.465 0.465 0.470 0.460 0.480 787,500 366,487 0.4654 0.450 0.450 0.455 0.445 0.465 813,622 0.4504 0.00%
2025-10-24 0 0.465 0.465 0.475 0.465 0.470 460,500 216,427 0.4700 0.450 0.450 0.460 0.450 0.455 475,775 0.4549 -1.06%
2025-10-23 0 0.470 0.465 0.470 - - 0 0 - 0.455 0.450 0.455 - - 0 - 0.00%
2025-10-22 0 0.470 0.465 0.470 0.465 0.470 266,500 125,237 0.4699 0.455 0.450 0.455 0.450 0.455 275,340 0.4548 0.00%
2025-10-21 0 0.470 0.470 0.485 - - 0 0 - 0.455 0.455 0.469 - - 0 - 0.00%
2025-10-20 0 0.470 0.470 0.485 0.470 0.470 16,000 7,520 0.4700 0.455 0.455 0.469 0.455 0.455 16,531 0.4549 0.00%
2025-10-17 0 0.470 0.465 0.470 0.465 0.475 613,500 286,187 0.4665 0.455 0.450 0.455 0.450 0.460 633,850 0.4515 -2.08%
2025-10-16 0 0.480 0.470 0.480 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2025-10-15 0 0.480 0.470 0.480 0.475 0.485 86,000 41,495 0.4825 0.465 0.455 0.465 0.460 0.469 88,853 0.4670 1.05%
2025-10-14 0 0.475 0.475 0.485 0.470 0.490 872,000 412,665 0.4732 0.460 0.460 0.469 0.455 0.474 900,924 0.4580 -3.06%
2025-10-13 0 0.490 0.480 0.495 0.470 0.490 73,500 35,455 0.4824 0.474 0.465 0.479 0.455 0.474 75,938 0.4669 1.03%
2025-10-10 0 0.485 0.475 0.485 0.475 0.490 65,000 31,210 0.4802 0.469 0.460 0.469 0.460 0.474 67,156 0.4647 1.04%
2025-10-09 0 0.480 0.480 0.490 0.480 0.490 872,000 426,932 0.4896 0.465 0.465 0.474 0.465 0.474 900,924 0.4739 1.05%
2025-10-08 0 0.475 0.475 0.480 0.475 0.480 36,522 17,352 0.4751 0.460 0.460 0.465 0.460 0.465 37,733 0.4599 -1.04%
2025-10-06 0 0.480 0.480 0.485 0.480 0.485 2,000 962 0.4810 0.465 0.465 0.469 0.465 0.469 2,066 0.4656 -1.03%
2025-10-03 0 0.485 0.485 0.495 0.480 0.495 955,000 459,905 0.4816 0.469 0.469 0.479 0.465 0.479 986,678 0.4661 -3.00%
2025-10-02 0 0.500 0.490 0.500 0.490 0.500 827,000 408,182 0.4936 0.484 0.474 0.484 0.474 0.484 854,432 0.4777 1.01%
2025-09-30 0 0.495 0.495 0.500 0.490 0.495 20,500 10,145 0.4949 0.479 0.479 0.484 0.474 0.479 21,180 0.4790 -1.00%
2025-09-29 0 0.500 0.495 0.500 0.490 0.500 85,500 42,660 0.4989 0.484 0.479 0.484 0.474 0.484 88,336 0.4829 0.00%
2025-09-26 0 0.500 0.490 0.500 0.490 0.500 71,000 35,412 0.4988 0.484 0.474 0.484 0.474 0.484 73,355 0.4827 1.01%
2025-09-25 0 0.495 0.485 0.495 0.485 0.500 84,500 41,812 0.4948 0.479 0.469 0.479 0.469 0.484 87,303 0.4789 0.00%
2025-09-24 0 0.495 0.495 0.500 0.495 0.500 414,000 205,517 0.4964 0.479 0.479 0.484 0.479 0.484 427,732 0.4805 0.00%
2025-09-23 0 0.495 0.495 0.500 0.495 0.500 707,500 353,147 0.4991 0.479 0.479 0.484 0.479 0.484 730,968 0.4831 -2.94%
2025-09-22 0 0.510 0.500 0.520 0.510 0.520 60,000 30,845 0.5141 0.494 0.484 0.503 0.494 0.503 61,990 0.4976 -1.92%
2025-09-19 0 0.520 0.500 0.520 0.500 0.520 202,000 102,910 0.5095 0.503 0.484 0.503 0.484 0.503 208,700 0.4931 0.00%
2025-09-18 0 0.520 0.500 0.520 - - 0 0 - 0.503 0.484 0.503 - - 0 - -1.89%
2025-09-17 0 0.530 0.510 0.530 0.500 0.530 274,500 138,065 0.5030 0.513 0.494 0.513 0.484 0.513 283,605 0.4868 3.92%
2025-09-16 0 0.510 0.490 0.510 0.490 0.520 206,000 102,545 0.4978 0.494 0.474 0.494 0.474 0.503 212,833 0.4818 0.00%
2025-09-15 0 0.510 0.500 0.510 0.495 0.530 1,286,500 660,005 0.5130 0.494 0.484 0.494 0.479 0.513 1,329,173 0.4966 -1.92%
2025-09-12 0 0.520 0.520 0.530 0.500 0.550 3,182,500 1,672,310 0.5255 0.503 0.503 0.513 0.484 0.532 3,288,064 0.5086 6.12%
2025-09-11 0 0.490 0.480 0.495 0.475 0.495 755,000 369,437 0.4893 0.474 0.465 0.479 0.460 0.479 780,044 0.4736 1.03%
2025-09-10 0 0.485 0.485 0.490 0.465 0.485 1,680,500 793,747 0.4723 0.469 0.469 0.474 0.450 0.469 1,736,243 0.4572 0.00%
2025-09-09 0 0.485 0.475 0.485 0.470 0.490 552,000 263,250 0.4769 0.469 0.460 0.469 0.455 0.474 570,310 0.4616 3.19%
2025-09-08 0 0.470 0.465 0.470 0.465 0.480 1,814,200 854,850 0.4712 0.455 0.450 0.455 0.450 0.465 1,874,377 0.4561 -3.09%
2025-09-05 0 0.485 0.480 0.485 0.480 0.495 2,468,500 1,187,262 0.4810 0.469 0.465 0.469 0.465 0.479 2,550,381 0.4655 -2.02%
2025-09-04 0 0.495 0.480 0.495 0.480 0.500 337,220 166,971 0.4951 0.479 0.465 0.479 0.465 0.484 348,406 0.4792 2.06%
2025-09-03 0 0.485 0.480 0.485 0.480 0.485 144,000 69,837 0.4850 0.469 0.465 0.469 0.465 0.469 148,777 0.4694 2.11%
2025-09-02 0 0.475 0.475 0.490 0.475 0.495 4,179,000 1,987,225 0.4755 0.460 0.460 0.474 0.460 0.479 4,317,618 0.4603 -4.04%
2025-09-01 0 0.495 0.490 0.510 0.495 0.510 1,171,000 588,400 0.5025 0.479 0.474 0.494 0.479 0.494 1,209,842 0.4863 -4.81%
2025-08-29 0 0.520 0.510 0.520 0.510 0.520 553,500 284,760 0.5145 0.503 0.494 0.503 0.494 0.503 571,860 0.4980 -1.89%
2025-08-28 0 0.530 0.510 0.540 0.510 0.530 1,606,000 826,950 0.5149 0.513 0.494 0.523 0.494 0.513 1,659,271 0.4984 0.00%
2025-08-27 0 0.530 0.530 0.540 0.530 0.560 278,000 150,190 0.5403 0.513 0.513 0.523 0.513 0.542 287,221 0.5229 -3.64%
2025-08-26 0 0.550 0.550 0.560 0.540 0.560 461,500 254,700 0.5519 0.532 0.532 0.542 0.523 0.542 476,808 0.5342 -1.79%
2025-08-25 0 0.560 0.530 0.560 0.550 0.560 724,500 400,870 0.5533 0.542 0.513 0.542 0.532 0.542 748,532 0.5355 1.82%
2025-08-22 0 0.550 0.540 0.550 0.530 0.550 1,818,500 964,400 0.5303 0.532 0.523 0.532 0.513 0.532 1,878,820 0.5133 1.85%
2025-08-21 0 0.540 0.540 0.560 0.540 0.560 1,886,000 1,027,620 0.5449 0.523 0.523 0.542 0.523 0.542 1,948,559 0.5274 -3.57%
2025-08-20 0 0.560 0.560 0.570 0.560 0.590 743,500 418,515 0.5629 0.542 0.542 0.552 0.542 0.571 768,162 0.5448 -5.08%
2025-08-19 0 0.590 0.580 0.590 0.580 0.600 728,500 431,195 0.5919 0.571 0.561 0.571 0.561 0.581 752,664 0.5729 -3.28%
2025-08-18 0 0.610 0.600 0.610 0.570 0.650 2,459,000 1,519,525 0.6179 0.590 0.581 0.590 0.552 0.629 2,540,566 0.5981 5.17%
2025-08-15 0 0.580 0.580 0.600 0.580 0.600 546,000 326,780 0.5985 0.561 0.561 0.581 0.561 0.581 564,111 0.5793 0.00%
2025-08-14 0 0.580 0.580 0.600 0.580 0.590 176,000 103,710 0.5893 0.561 0.561 0.581 0.561 0.571 181,838 0.5703 -1.69%
2025-08-13 0 0.590 0.580 0.590 0.570 0.590 152,500 89,910 0.5896 0.571 0.561 0.571 0.552 0.571 157,558 0.5706 1.72%
2025-08-12 0 0.580 0.570 0.580 0.580 0.580 1,500 870 0.5800 0.561 0.552 0.561 0.561 0.561 1,550 0.5614 -1.69%
2025-08-11 0 0.590 0.570 0.590 0.590 0.590 58,000 34,220 0.5900 0.571 0.552 0.571 0.571 0.571 59,924 0.5711 0.00%
2025-08-08 0 0.590 0.560 0.590 - - 0 0 - 0.571 0.542 0.571 - - 0 - 0.00%
2025-08-07 0 0.590 0.580 0.590 0.560 0.590 101,000 58,225 0.5765 0.571 0.561 0.571 0.542 0.571 104,350 0.5580 1.72%
2025-08-06 0 0.580 0.560 0.580 0.560 0.580 207,000 118,110 0.5706 0.561 0.542 0.561 0.542 0.561 213,866 0.5523 0.00%
2025-08-05 0 0.580 0.570 0.580 0.570 0.580 399,000 227,930 0.5713 0.561 0.552 0.561 0.552 0.561 412,235 0.5529 -3.33%
2025-08-04 0 0.600 0.590 0.620 - - 0 0 - 0.581 0.571 0.600 - - 0 - 0.00%
2025-08-01 0 0.600 0.570 0.600 0.600 0.600 38,500 23,100 0.6000 0.581 0.552 0.581 0.581 0.581 39,777 0.5807 0.00%
2025-07-31 0 0.600 0.570 0.600 - - 0 0 - 0.581 0.552 0.581 - - 0 - 0.00%
2025-07-30 0 0.600 0.590 0.600 - - 0 0 - 0.581 0.571 0.581 - - 0 - 0.00%
2025-07-29 0 0.600 0.590 0.620 0.590 0.600 36,000 21,545 0.5985 0.581 0.571 0.600 0.571 0.581 37,194 0.5793 0.00%
2025-07-28 0 0.600 0.600 0.610 0.590 0.610 149,500 90,825 0.6075 0.581 0.581 0.590 0.571 0.590 154,459 0.5880 0.00%
2025-07-25 0 0.600 0.600 0.620 0.600 0.620 329,500 204,135 0.6195 0.581 0.581 0.600 0.581 0.600 340,430 0.5996 0.00%
2025-07-24 0 0.600 0.600 0.610 0.590 0.610 992,500 589,180 0.5936 0.581 0.581 0.590 0.571 0.590 1,025,421 0.5746 -3.23%
2025-07-23 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.600 0.581 0.600 0.600 0.600 10,332 0.6001 0.00%
2025-07-22 0 0.620 0.610 0.620 0.600 0.620 987,000 595,515 0.6034 0.600 0.590 0.600 0.581 0.600 1,019,739 0.5840 -1.59%
2025-07-21 0 0.630 0.620 0.630 0.610 0.640 440,500 276,525 0.6278 0.610 0.600 0.610 0.590 0.619 455,111 0.6076 1.61%
2025-07-18 0 0.620 0.610 0.620 0.600 0.630 218,500 132,820 0.6079 0.600 0.590 0.600 0.581 0.610 225,748 0.5884 0.00%
2025-07-17 0 0.620 0.600 0.620 0.600 0.670 2,070,000 1,351,390 0.6528 0.600 0.581 0.600 0.581 0.648 2,138,662 0.6319 -1.59%
2025-07-16 0 0.630 0.630 0.650 0.630 0.630 209,500 131,985 0.6300 0.610 0.610 0.629 0.610 0.610 216,449 0.6098 0.00%
2025-07-15 0 0.630 0.630 0.640 0.620 0.660 1,256,000 789,465 0.6286 0.610 0.610 0.619 0.600 0.639 1,297,662 0.6084 -5.97%
2025-07-14 0 0.670 0.660 0.670 0.600 0.700 7,505,500 4,857,480 0.6472 0.648 0.639 0.648 0.581 0.678 7,754,459 0.6264 11.67%
2025-07-11 0 0.600 0.590 0.600 0.590 0.610 327,500 196,960 0.6014 0.581 0.571 0.581 0.571 0.590 338,363 0.5821 0.00%
2025-07-10 0 0.600 0.590 0.600 0.550 0.600 1,255,500 728,235 0.5800 0.581 0.571 0.581 0.532 0.581 1,297,145 0.5614 7.14%
2025-07-09 0 0.560 0.550 0.560 0.540 0.570 757,000 422,945 0.5587 0.542 0.532 0.542 0.523 0.552 782,110 0.5408 3.70%
2025-07-08 0 0.540 0.540 0.550 0.530 0.540 113,500 61,240 0.5396 0.523 0.523 0.532 0.513 0.523 117,265 0.5222 -1.82%
2025-07-07 0 0.550 0.530 0.550 0.530 0.550 73,000 39,320 0.5386 0.532 0.513 0.532 0.513 0.532 75,421 0.5213 5.77%
2025-07-04 0 0.520 0.520 0.550 0.520 0.540 194,500 104,140 0.5354 0.503 0.503 0.532 0.503 0.523 200,952 0.5182 -3.70%
2025-07-03 0 0.540 0.540 0.550 0.530 0.540 23,000 12,410 0.5396 0.523 0.523 0.532 0.513 0.523 23,763 0.5222 1.89%
2025-07-02 0 0.530 0.530 0.540 0.530 0.530 822,500 436,845 0.5311 0.513 0.513 0.523 0.513 0.513 849,782 0.5141 -1.85%
2025-06-30 0 0.540 0.540 0.550 0.540 0.550 38,500 21,155 0.5495 0.523 0.523 0.532 0.523 0.532 39,777 0.5318 -1.82%
2025-06-27 0 0.550 0.540 0.550 0.530 0.550 336,500 185,045 0.5499 0.532 0.523 0.532 0.513 0.532 347,662 0.5323 -1.79%
2025-06-26 0 0.560 0.530 0.560 0.530 0.560 37,500 20,350 0.5427 0.542 0.513 0.542 0.513 0.542 38,744 0.5252 0.00%
2025-06-25 0 0.560 0.550 0.560 0.530 0.580 1,151,000 625,980 0.5439 0.542 0.532 0.542 0.513 0.561 1,189,179 0.5264 7.69%
2025-06-24 0 0.520 0.520 0.530 0.520 0.520 17,000 8,840 0.5200 0.503 0.503 0.513 0.503 0.503 17,564 0.5033 1.96%
2025-06-23 0 0.510 0.510 0.530 0.510 0.520 30,500 15,855 0.5198 0.494 0.494 0.513 0.494 0.503 31,512 0.5031 -1.92%
2025-06-20 0 0.520 0.500 0.520 0.520 0.520 19,500 10,140 0.5200 0.503 0.484 0.503 0.503 0.503 20,147 0.5033 0.00%
2025-06-19 0 0.520 0.520 0.530 0.520 0.520 134,000 69,680 0.5200 0.503 0.503 0.513 0.503 0.503 138,445 0.5033 -1.89%
2025-06-18 0 0.530 0.520 0.530 0.510 0.530 1,028,500 533,990 0.5192 0.513 0.503 0.513 0.494 0.513 1,062,616 0.5025 0.00%
2025-06-17 0 0.530 0.520 0.530 0.510 0.530 708,500 371,180 0.5239 0.513 0.503 0.513 0.494 0.513 732,001 0.5071 3.92%
2025-06-16 0 0.510 0.500 0.530 0.510 0.510 289,000 147,360 0.5099 0.494 0.484 0.513 0.494 0.494 298,586 0.4935 0.00%
2025-06-13 0 0.510 0.510 0.530 0.520 0.530 11,000 5,720 0.5200 0.494 0.494 0.513 0.503 0.513 11,365 0.5033 -3.77%
2025-06-12 0 0.530 0.510 0.530 - - 0 0 - 0.513 0.494 0.513 - - 0 - -1.85%
2025-06-11 0 0.540 0.510 0.540 0.520 0.540 33,000 17,260 0.5230 0.523 0.494 0.523 0.503 0.523 34,095 0.5062 5.88%
2025-06-10 0 0.510 0.510 0.520 0.510 0.530 373,500 194,485 0.5207 0.494 0.494 0.503 0.494 0.513 385,889 0.5040 0.00%
2025-06-09 0 0.510 0.500 0.510 0.500 0.520 911,000 457,205 0.5019 0.494 0.484 0.494 0.484 0.503 941,218 0.4858 5.15%
2025-06-06 0 0.485 0.485 0.500 0.480 0.490 710,500 342,890 0.4826 0.469 0.469 0.484 0.465 0.474 734,067 0.4671 -2.02%
2025-06-05 0 0.495 0.490 0.495 0.490 0.495 104,000 51,470 0.4949 0.479 0.474 0.479 0.474 0.479 107,450 0.4790 0.00%
2025-06-04 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 0.479 0.474 0.484 0.479 0.479 103,317 0.4791 0.00%
2025-06-03 0 0.495 0.485 0.495 0.480 0.500 21,000 10,150 0.4833 0.479 0.469 0.479 0.465 0.484 21,697 0.4678 2.06%
2025-06-02 0 0.485 0.475 0.485 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2025-05-30 0 0.485 0.485 0.490 0.470 0.490 181,500 87,892 0.4843 0.469 0.469 0.474 0.455 0.474 187,520 0.4687 -2.02%
2025-05-29 0 0.495 0.470 0.495 0.475 0.495 74,002 36,510 0.4934 0.479 0.455 0.479 0.460 0.479 76,457 0.4775 3.13%
2025-05-28 0 0.480 0.480 0.500 0.480 0.490 168,000 82,035 0.4883 0.465 0.465 0.484 0.465 0.474 173,573 0.4726 1.05%
2025-05-27 0 0.475 0.475 0.490 0.475 0.475 500 237 0.4740 0.460 0.460 0.474 0.460 0.460 517 0.4588 2.15%
2025-05-26 0 0.465 0.475 0.510 0.460 0.485 316,000 148,950 0.4714 0.450 0.460 0.494 0.445 0.469 326,482 0.4562 -5.10%
2025-05-23 0 0.490 0.495 0.500 0.490 0.495 106,500 52,535 0.4933 0.474 0.479 0.484 0.474 0.479 110,033 0.4774 0.00%
2025-05-22 0 0.490 0.490 0.510 0.490 0.490 8,000 3,920 0.4900 0.474 0.474 0.494 0.474 0.474 8,265 0.4743 0.00%
2025-05-21 0 0.490 0.490 0.500 0.490 0.495 136,500 67,560 0.4949 0.474 0.474 0.484 0.474 0.479 141,028 0.4791 -2.00%
2025-05-20 0 0.500 0.495 0.500 0.485 0.500 50,034 24,668 0.4930 0.484 0.479 0.484 0.469 0.484 51,694 0.4772 0.00%
2025-05-19 0 0.500 0.480 0.500 0.485 0.500 48,500 23,825 0.4912 0.484 0.465 0.484 0.469 0.484 50,109 0.4755 0.00%
2025-05-16 0 0.500 0.490 0.500 0.490 0.500 8,500 4,242 0.4991 0.484 0.474 0.484 0.474 0.484 8,782 0.4830 0.00%
2025-05-15 0 0.500 0.490 0.500 0.480 0.500 17,500 8,740 0.4994 0.484 0.474 0.484 0.465 0.484 18,080 0.4834 0.00%
2025-05-14 0 0.500 0.495 0.500 0.490 0.500 77,000 38,270 0.4970 0.484 0.479 0.484 0.474 0.484 79,554 0.4811 2.04%
2025-05-13 0 0.490 0.485 0.490 0.485 0.495 17,500 8,647 0.4941 0.474 0.469 0.474 0.469 0.479 18,080 0.4783 -1.01%
2025-05-12 0 0.495 0.490 0.495 0.480 0.495 329,500 161,157 0.4891 0.479 0.474 0.479 0.465 0.479 340,430 0.4734 1.02%
2025-05-09 0 0.490 0.480 0.500 - - 0 0 - 0.474 0.465 0.484 - - 0 - 0.00%
2025-05-08 0 0.490 0.480 0.495 0.480 0.490 9,000 4,325 0.4806 0.474 0.465 0.479 0.465 0.474 9,299 0.4651 -1.01%
2025-05-07 0 0.495 0.480 0.495 0.480 0.495 181,000 88,025 0.4863 0.479 0.465 0.479 0.465 0.479 187,004 0.4707 2.06%
2025-05-06 0 0.485 0.475 0.485 0.470 0.485 747,000 353,022 0.4726 0.469 0.460 0.469 0.455 0.469 771,778 0.4574 0.00%
2025-05-02 0 0.485 0.480 0.490 0.485 0.490 327,000 159,465 0.4877 0.469 0.465 0.474 0.469 0.474 337,847 0.4720 1.04%
2025-04-30 0 0.480 0.480 0.500 0.475 0.485 282,000 135,402 0.4801 0.465 0.465 0.484 0.460 0.469 291,354 0.4647 0.00%
2025-04-29 0 0.480 0.480 0.490 0.470 0.480 105,500 50,587 0.4795 0.465 0.465 0.474 0.455 0.465 108,999 0.4641 -2.04%
2025-04-28 0 0.490 0.480 0.490 0.470 0.495 1,521,000 730,600 0.4803 0.474 0.465 0.474 0.455 0.479 1,571,452 0.4649 -1.01%
2025-04-25 0 0.495 0.475 0.495 0.465 0.510 1,379,500 676,487 0.4904 0.479 0.460 0.479 0.450 0.494 1,425,258 0.4746 6.45%
2025-04-24 0 0.465 0.465 0.480 0.465 0.470 219,000 102,335 0.4673 0.450 0.450 0.465 0.450 0.455 226,264 0.4523 -4.12%
2025-04-23 0 0.485 0.475 0.485 0.495 0.495 57,500 28,455 0.4949 0.469 0.460 0.469 0.479 0.479 59,407 0.4790 2.11%
2025-04-22 0 0.475 0.460 0.495 0.460 0.475 2,386,000 1,105,045 0.4631 0.460 0.445 0.479 0.445 0.460 2,465,144 0.4483 2.15%
2025-04-17 0 0.465 0.465 0.500 - - 0 0 - 0.450 0.450 0.484 - - 0 - 0.00%
2025-04-16 0 0.465 0.460 0.490 - - 0 0 - 0.450 0.445 0.474 - - 0 - 0.00%
2025-04-15 0 0.465 0.465 0.485 0.455 0.465 12,500 5,692 0.4554 0.450 0.450 0.469 0.440 0.450 12,915 0.4407 -1.06%
2025-04-14 0 0.470 0.470 0.500 - - 0 0 - 0.455 0.455 0.484 - - 0 - 1.08%
2025-04-11 0 0.465 0.460 0.470 0.465 0.475 430,000 200,765 0.4669 0.450 0.445 0.455 0.450 0.460 444,263 0.4519 -2.11%
2025-04-10 0 0.475 0.475 0.510 0.470 0.490 1,405,500 674,815 0.4801 0.460 0.460 0.494 0.455 0.474 1,452,121 0.4647 0.00%
2025-04-09 0 0.475 0.475 0.485 0.470 0.485 199,000 94,460 0.4747 0.460 0.460 0.469 0.455 0.469 205,601 0.4594 -1.04%
2025-04-08 0 0.480 0.470 0.475 0.465 0.485 259,000 122,257 0.4720 0.465 0.455 0.460 0.450 0.469 267,591 0.4569 1.05%
2025-04-07 0 0.475 0.450 0.475 0.475 0.510 860,000 419,795 0.4881 0.460 0.436 0.460 0.460 0.494 888,526 0.4725 -12.04%
2025-04-03 0 0.540 0.520 0.540 0.520 0.540 3,500 1,830 0.5229 0.523 0.503 0.523 0.503 0.523 3,616 0.5061 0.00%
2025-04-02 0 0.540 0.520 0.540 0.500 0.540 717,500 372,980 0.5198 0.523 0.503 0.523 0.484 0.523 741,300 0.5031 0.00%
2025-04-01 0 0.540 0.530 0.540 0.540 0.550 451,000 244,040 0.5411 0.523 0.513 0.523 0.523 0.532 465,960 0.5237 -1.82%
2025-03-31 0 0.550 0.550 0.560 0.540 0.550 605,500 327,910 0.5416 0.532 0.532 0.542 0.523 0.532 625,585 0.5242 -1.79%
2025-03-28 0 0.560 0.540 0.560 0.540 0.560 185,500 101,950 0.5496 0.542 0.523 0.542 0.523 0.542 191,653 0.5320 1.82%
2025-03-27 0 0.550 0.540 0.560 0.540 0.550 162,500 88,250 0.5431 0.532 0.523 0.542 0.523 0.532 167,890 0.5256 0.00%
2025-03-26 0 0.550 0.550 0.560 0.540 0.560 406,000 223,580 0.5507 0.532 0.532 0.542 0.523 0.542 419,467 0.5330 1.85%
2025-03-25 0 0.540 0.540 0.550 0.520 0.600 3,092,000 1,651,980 0.5343 0.523 0.523 0.532 0.503 0.581 3,194,562 0.5171 -12.90%
2025-03-24 0 0.620 0.600 0.620 0.600 0.630 321,000 193,695 0.6034 0.600 0.581 0.600 0.581 0.610 331,648 0.5840 -1.59%
2025-03-21 0 0.630 0.630 0.650 0.630 0.630 462,500 291,375 0.6300 0.610 0.610 0.629 0.610 0.610 477,841 0.6098 -1.56%
2025-03-20 0 0.640 0.630 0.640 0.610 0.670 1,473,000 930,895 0.6320 0.619 0.610 0.619 0.590 0.648 1,521,860 0.6117 -4.48%
2025-03-19 0 0.670 0.680 0.690 0.670 0.700 182,000 124,545 0.6843 0.648 0.658 0.668 0.648 0.678 188,037 0.6623 -4.29%
2025-03-18 0 0.700 0.690 0.700 0.660 0.700 810,000 552,190 0.6817 0.678 0.668 0.678 0.639 0.678 836,868 0.6598 2.94%
2025-03-17 0 0.680 0.670 0.680 0.650 0.690 911,500 609,470 0.6686 0.658 0.648 0.658 0.629 0.668 941,735 0.6472 3.03%
2025-03-14 0 0.660 0.650 0.660 0.610 0.660 2,579,000 1,674,185 0.6492 0.639 0.629 0.639 0.590 0.639 2,664,546 0.6283 8.20%
2025-03-13 0 0.610 0.600 0.610 0.600 0.620 25,000 15,085 0.6034 0.590 0.581 0.590 0.581 0.600 25,829 0.5840 -1.61%
2025-03-12 0 0.620 0.610 0.630 0.600 0.640 608,000 367,700 0.6048 0.600 0.590 0.610 0.581 0.619 628,167 0.5854 -3.12%
2025-03-11 0 0.640 0.640 0.650 0.640 0.650 405,500 259,580 0.6401 0.619 0.619 0.629 0.619 0.629 418,951 0.6196 -1.54%
2025-03-10 0 0.650 0.630 0.650 - - 0 0 - 0.629 0.610 0.629 - - 0 - 0.00%
2025-03-07 0 0.650 0.630 0.650 - - 0 0 - 0.629 0.610 0.629 - - 0 - 0.00%
2025-03-06 0 0.650 0.640 0.650 0.620 0.650 1,003,000 647,545 0.6456 0.629 0.619 0.629 0.600 0.629 1,036,270 0.6249 1.56%
2025-03-05 0 0.640 0.620 0.640 0.620 0.640 45,041 28,614 0.6353 0.619 0.600 0.619 0.600 0.619 46,535 0.6149 1.59%
2025-03-04 0 0.630 0.620 0.630 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2025-03-03 0 0.630 0.630 0.640 0.600 0.650 1,159,500 728,995 0.6287 0.610 0.610 0.619 0.581 0.629 1,197,961 0.6085 1.61%
2025-02-28 0 0.620 0.600 0.620 0.630 0.630 112,000 70,560 0.6300 0.600 0.581 0.600 0.610 0.610 115,715 0.6098 -1.59%
2025-02-27 0 0.630 0.630 0.640 0.620 0.640 594,500 374,870 0.6306 0.610 0.610 0.619 0.600 0.619 614,220 0.6103 -1.56%
2025-02-26 0 0.640 0.630 0.640 0.600 0.640 407,500 254,055 0.6234 0.619 0.610 0.619 0.581 0.619 421,017 0.6034 4.92%
2025-02-25 0 0.610 0.600 0.620 0.620 0.620 90,000 55,800 0.6200 0.590 0.581 0.600 0.600 0.600 92,985 0.6001 -3.17%
2025-02-24 0 0.630 0.610 0.630 0.610 0.640 896,500 557,330 0.6217 0.610 0.590 0.610 0.590 0.619 926,237 0.6017 3.28%
2025-02-21 0 0.610 0.600 0.610 0.600 0.620 229,000 140,010 0.6114 0.590 0.581 0.590 0.581 0.600 236,596 0.5918 1.67%
2025-02-20 0 0.600 0.580 0.600 0.590 0.600 85,000 50,500 0.5941 0.581 0.561 0.581 0.571 0.581 87,819 0.5750 0.00%
2025-02-19 0 0.600 0.590 0.600 0.590 0.610 189,000 113,415 0.6001 0.581 0.571 0.581 0.571 0.590 195,269 0.5808 1.69%
2025-02-18 0 0.590 0.590 0.600 0.590 0.600 70,000 41,700 0.5957 0.571 0.571 0.581 0.571 0.581 72,322 0.5766 -1.67%
2025-02-17 0 0.600 0.590 0.600 0.600 0.600 176,000 105,600 0.6000 0.581 0.571 0.581 0.581 0.581 181,838 0.5807 -1.64%
2025-02-14 0 0.610 0.600 0.620 0.590 0.630 1,107,500 681,555 0.6154 0.590 0.581 0.600 0.571 0.610 1,144,236 0.5956 3.39%
2025-02-13 0 0.590 0.590 0.600 0.590 0.600 301,500 178,190 0.5910 0.571 0.571 0.581 0.571 0.581 311,501 0.5720 -4.84%
2025-02-12 0 0.620 0.600 0.620 0.570 0.620 645,000 374,250 0.5802 0.600 0.581 0.600 0.552 0.600 666,395 0.5616 5.08%
2025-02-11 0 0.590 0.570 0.590 0.600 0.600 500 300 0.6000 0.571 0.552 0.571 0.581 0.581 517 0.5807 0.00%
2025-02-10 0 0.590 0.580 0.590 0.580 0.600 492,000 286,285 0.5819 0.571 0.561 0.571 0.561 0.581 508,320 0.5632 -1.67%
2025-02-07 0 0.600 0.590 0.600 0.580 0.600 262,612 155,058 0.5904 0.581 0.571 0.581 0.561 0.581 271,323 0.5715 5.26%
2025-02-06 0 0.570 0.590 0.610 0.570 0.600 231,500 135,480 0.5852 0.552 0.571 0.590 0.552 0.581 239,179 0.5664 -5.00%
2025-02-05 0 0.600 0.580 0.600 - - 0 0 - 0.581 0.561 0.581 - - 0 - 0.00%
2025-02-04 0 0.600 0.600 0.610 0.580 0.600 411,500 246,870 0.5999 0.581 0.581 0.590 0.561 0.581 425,150 0.5807 3.45%
2025-02-03 0 0.580 0.580 0.590 0.550 0.580 92,000 52,660 0.5724 0.561 0.561 0.571 0.532 0.561 95,052 0.5540 -3.33%
2025-01-28 0 0.600 0.570 0.600 - - 0 0 - 0.581 0.552 0.581 - - 0 - 0.00%
2025-01-27 0 0.600 0.560 0.600 0.590 0.590 96,000 56,665 0.5903 0.581 0.542 0.581 0.571 0.571 99,184 0.5713 1.69%
2025-01-24 0 0.590 0.570 0.590 - - 0 0 - 0.571 0.552 0.571 - - 0 - 0.00%
2025-01-23 0 0.590 0.590 0.600 0.590 0.590 118,000 69,620 0.5900 0.571 0.571 0.581 0.571 0.571 121,914 0.5711 0.00%
2025-01-22 0 0.590 0.580 0.590 0.570 0.590 166,500 96,265 0.5782 0.571 0.561 0.571 0.552 0.571 172,023 0.5596 -1.67%
2025-01-21 0 0.600 0.570 0.600 0.590 0.610 255,500 152,210 0.5957 0.581 0.552 0.581 0.571 0.590 263,975 0.5766 3.45%
2025-01-20 0 0.580 0.570 0.580 0.560 0.600 1,151,000 670,010 0.5821 0.561 0.552 0.561 0.542 0.581 1,189,179 0.5634 -6.45%
2025-01-17 0 0.620 0.600 0.620 0.610 0.630 146,500 92,185 0.6292 0.600 0.581 0.600 0.590 0.610 151,359 0.6090 1.64%
2025-01-16 0 0.610 0.600 0.610 0.580 0.610 117,500 69,865 0.5946 0.590 0.581 0.590 0.561 0.590 121,397 0.5755 0.00%
2025-01-15 0 0.610 0.600 0.610 - - 33,000 19,800 0.6000 0.590 0.581 0.590 - - 34,095 0.5807 0.00%
2025-01-14 0 0.610 0.580 0.610 0.570 0.610 127,171 76,170 0.5990 0.590 0.561 0.590 0.552 0.590 131,389 0.5797 1.67%
2025-01-13 0 0.600 0.560 0.610 - - 0 0 - 0.581 0.542 0.590 - - 0 - 0.00%
2025-01-10 0 0.600 0.560 0.600 0.600 0.600 73,000 43,800 0.6000 0.581 0.542 0.581 0.581 0.581 75,421 0.5807 -1.64%
2025-01-09 0 0.610 0.610 0.620 0.600 0.620 1,141,500 699,940 0.6132 0.590 0.590 0.600 0.581 0.600 1,179,364 0.5935 1.67%
2025-01-08 0 0.600 0.580 0.610 0.550 0.620 118,000 66,790 0.5660 0.581 0.561 0.590 0.532 0.600 121,914 0.5478 1.69%
2025-01-07 0 0.590 0.610 0.680 0.580 0.590 6,000 3,535 0.5892 0.571 0.590 0.658 0.561 0.571 6,199 0.5703 -1.67%
2025-01-06 0 0.600 0.580 0.680 - - 0 0 - 0.581 0.561 0.658 - - 0 - 0.00%
2025-01-03 0 0.600 0.590 0.610 0.600 0.600 49,000 29,400 0.6000 0.581 0.571 0.590 0.581 0.581 50,625 0.5807 0.00%
2025-01-02 0 0.600 0.580 0.600 0.590 0.600 295,500 176,280 0.5965 0.581 0.561 0.581 0.571 0.581 305,302 0.5774 0.00%
2024-12-31 0 0.600 0.590 0.610 - - 0 0 - 0.581 0.571 0.590 - - 0 - 0.00%
2024-12-30 0 0.600 0.590 0.600 - - 0 0 - 0.581 0.571 0.581 - - 0 - 0.00%
2024-12-27 0 0.600 0.570 0.610 0.570 0.600 112,000 67,155 0.5996 0.581 0.552 0.590 0.552 0.581 115,715 0.5803 -1.64%
2024-12-24 0 0.610 0.600 0.630 - - 0 0 - 0.590 0.581 0.610 - - 0 - 0.00%
2024-12-23 0 0.610 0.610 0.620 0.570 0.630 448,000 272,230 0.6077 0.590 0.590 0.600 0.552 0.610 462,860 0.5881 1.67%
2024-12-20 0 0.600 0.570 0.600 0.580 0.600 154,500 90,530 0.5860 0.581 0.552 0.581 0.561 0.581 159,625 0.5671 3.45%
2024-12-19 0 0.580 0.570 0.610 0.580 0.600 121,500 71,360 0.5873 0.561 0.552 0.590 0.561 0.581 125,530 0.5685 -6.45%
2024-12-18 0 0.620 0.600 0.630 0.620 0.630 23,500 14,670 0.6243 0.600 0.581 0.610 0.600 0.610 24,279 0.6042 6.90%
2024-12-17 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.561 0.542 0.581 0.561 0.561 103,317 0.5614 -3.33%
2024-12-16 0 0.600 0.590 0.600 0.600 0.610 101,500 61,315 0.6041 0.581 0.571 0.581 0.581 0.590 104,867 0.5847 1.69%
2024-12-13 0 0.590 0.580 0.590 0.590 0.610 122,000 72,680 0.5957 0.571 0.561 0.571 0.571 0.590 126,047 0.5766 -6.35%
2024-12-12 0 0.630 0.630 0.640 0.630 0.630 10,000 6,300 0.6300 0.610 0.610 0.619 0.610 0.610 10,332 0.6098 0.00%
2024-12-11 0 0.630 0.630 0.640 0.620 0.640 314,000 198,095 0.6309 0.610 0.610 0.619 0.600 0.619 324,415 0.6106 1.61%
2024-12-10 0 0.620 0.620 0.630 0.620 0.650 772,000 487,260 0.6312 0.600 0.600 0.610 0.600 0.629 797,607 0.6109 -3.12%
2024-12-09 0 0.640 0.640 0.650 0.620 0.640 54,000 34,360 0.6363 0.619 0.619 0.629 0.600 0.619 55,791 0.6159 1.59%
2024-12-06 0 0.630 0.610 0.630 0.600 0.630 51,489 30,913 0.6004 0.610 0.590 0.610 0.581 0.610 53,197 0.5811 0.00%
2024-12-05 0 0.630 0.600 0.630 - - 0 0 - 0.610 0.581 0.610 - - 0 - 0.00%
2024-12-04 0 0.630 0.620 0.630 0.610 0.630 123,000 75,880 0.6169 0.610 0.600 0.610 0.590 0.610 127,080 0.5971 0.00%
2024-12-03 0 0.630 0.610 0.630 0.590 0.640 414,000 259,150 0.6260 0.610 0.590 0.610 0.571 0.619 427,732 0.6059 3.28%
2024-12-02 0 0.610 0.580 0.630 - - 0 0 - 0.590 0.561 0.610 - - 0 - 0.00%
2024-11-29 0 0.610 0.590 0.610 0.580 0.620 41,000 24,150 0.5890 0.590 0.571 0.590 0.561 0.600 42,360 0.5701 5.17%
2024-11-28 0 0.580 0.560 0.580 0.580 0.580 51,000 29,580 0.5800 0.561 0.542 0.561 0.561 0.561 52,692 0.5614 0.00%
2024-11-27 0 0.580 0.580 0.600 0.560 0.600 270,000 155,405 0.5756 0.561 0.561 0.581 0.542 0.581 278,956 0.5571 -3.33%
2024-11-26 0 0.600 0.570 0.600 0.610 0.610 86,000 52,460 0.6100 0.581 0.552 0.581 0.590 0.590 88,853 0.5904 0.00%
2024-11-25 0 0.600 0.600 0.630 - - 0 0 - 0.581 0.581 0.610 - - 0 - 0.00%
2024-11-22 0 0.600 0.580 0.600 0.570 0.610 393,500 228,060 0.5796 0.581 0.561 0.581 0.552 0.590 406,552 0.5610 0.00%
2024-11-21 0 0.600 0.580 0.610 0.580 0.600 53,500 32,080 0.5996 0.581 0.561 0.590 0.561 0.581 55,275 0.5804 -1.64%
2024-11-20 0 0.610 0.610 0.620 0.590 0.620 544,000 328,440 0.6038 0.590 0.590 0.600 0.571 0.600 562,045 0.5844 1.67%
2024-11-19 0 0.600 0.590 0.610 - - 0 0 - 0.581 0.571 0.590 - - 0 - 0.00%
2024-11-18 0 0.600 0.590 0.600 0.590 0.610 90,500 54,355 0.6006 0.581 0.571 0.581 0.571 0.590 93,502 0.5813 -1.64%
2024-11-15 0 0.610 0.590 0.610 0.590 0.610 250,500 150,245 0.5998 0.590 0.571 0.590 0.571 0.590 258,809 0.5805 3.39%
2024-11-14 0 0.590 0.580 0.590 0.580 0.620 348,000 206,145 0.5924 0.571 0.561 0.571 0.561 0.600 359,543 0.5734 -1.67%
2024-11-13 0 0.600 0.600 0.610 0.590 0.610 456,500 273,875 0.5999 0.581 0.581 0.590 0.571 0.590 471,642 0.5807 0.00%
2024-11-12 0 0.600 0.600 0.620 0.590 0.640 1,358,000 826,700 0.6088 0.581 0.581 0.600 0.571 0.619 1,403,045 0.5892 -9.09%
2024-11-11 0 0.660 0.650 0.660 0.660 0.680 232,000 153,760 0.6628 0.639 0.629 0.639 0.639 0.658 239,695 0.6415 -5.71%
2024-11-08 0 0.700 0.680 0.690 0.670 0.700 2,718,000 1,856,595 0.6831 0.678 0.658 0.668 0.648 0.678 2,808,157 0.6611 1.45%
2024-11-07 0 0.690 0.680 0.690 0.620 0.690 2,669,002 1,762,456 0.6603 0.668 0.658 0.668 0.600 0.668 2,757,533 0.6391 9.52%
2024-11-06 0 0.630 0.630 0.640 0.600 0.660 2,278,500 1,391,910 0.6109 0.610 0.610 0.619 0.581 0.639 2,354,078 0.5913 -4.55%
2024-11-05 0 0.660 0.660 0.680 0.620 0.670 932,000 610,415 0.6550 0.639 0.639 0.658 0.600 0.648 962,915 0.6339 -1.49%
2024-11-04 0 0.670 0.660 0.670 0.650 0.670 556,000 366,725 0.6596 0.648 0.639 0.648 0.629 0.648 574,443 0.6384 4.69%
2024-11-01 0 0.640 0.630 0.660 0.640 0.650 68,000 43,815 0.6443 0.619 0.610 0.639 0.619 0.629 70,256 0.6237 -1.54%
2024-10-31 0 0.650 0.650 0.660 0.650 0.660 644,500 423,665 0.6574 0.629 0.629 0.639 0.629 0.639 665,878 0.6362 0.00%
2024-10-30 0 0.650 0.640 0.660 0.650 0.650 3,500 2,275 0.6500 0.629 0.619 0.639 0.629 0.629 3,616 0.6291 -1.52%
2024-10-29 0 0.660 0.640 0.660 0.630 0.660 400,000 259,365 0.6484 0.639 0.619 0.639 0.610 0.639 413,268 0.6276 3.13%
2024-10-28 0 0.640 0.640 0.660 0.600 0.670 1,040,500 672,805 0.6466 0.619 0.619 0.639 0.581 0.648 1,075,014 0.6259 4.92%
2024-10-25 0 0.610 0.590 0.610 0.590 0.620 201,500 118,930 0.5902 0.590 0.571 0.590 0.571 0.600 208,184 0.5713 3.39%
2024-10-24 0 0.590 0.600 0.610 0.590 0.630 634,500 379,845 0.5987 0.571 0.581 0.590 0.571 0.610 655,546 0.5794 -1.67%
2024-10-23 0 0.600 0.600 0.630 0.600 0.630 320,500 200,575 0.6258 0.581 0.581 0.610 0.581 0.610 331,131 0.6057 -3.23%
2024-10-22 0 0.620 0.610 0.630 0.620 0.630 621,500 389,710 0.6270 0.600 0.590 0.610 0.600 0.610 642,115 0.6069 0.00%
2024-10-21 0 0.620 0.600 0.620 0.610 0.630 666,500 415,595 0.6235 0.600 0.581 0.600 0.590 0.610 688,608 0.6035 1.64%
2024-10-18 0 0.610 0.610 0.620 0.600 0.630 909,000 552,100 0.6074 0.590 0.590 0.600 0.581 0.610 939,152 0.5879 -3.17%
2024-10-17 0 0.630 0.610 0.630 0.600 0.640 2,929,500 1,817,660 0.6205 0.610 0.590 0.610 0.581 0.619 3,026,672 0.6005 0.00%
2024-10-16 0 0.630 0.620 0.630 0.550 0.650 5,439,000 3,182,405 0.5851 0.610 0.600 0.610 0.532 0.629 5,619,413 0.5663 12.50%
2024-10-15 0 0.560 0.560 0.580 0.560 0.600 816,000 466,810 0.5721 0.542 0.542 0.561 0.542 0.581 843,067 0.5537 -6.67%
2024-10-14 0 0.600 0.600 0.610 0.580 0.610 466,502 275,786 0.5912 0.581 0.581 0.590 0.561 0.590 481,976 0.5722 -1.64%
2024-10-10 0 0.610 0.600 0.620 0.600 0.630 484,000 295,795 0.6111 0.590 0.581 0.600 0.581 0.610 500,054 0.5915 1.67%
2024-10-09 0 0.600 0.600 0.620 0.560 0.630 1,535,352 904,922 0.5894 0.581 0.581 0.600 0.542 0.610 1,586,280 0.5705 -1.64%
2024-10-08 0 0.610 0.610 0.620 0.590 0.710 4,168,500 2,611,510 0.6265 0.590 0.590 0.600 0.571 0.687 4,306,770 0.6064 -16.44%
2024-10-07 0 0.730 0.720 0.730 0.670 0.750 6,882,500 4,855,555 0.7055 0.707 0.697 0.707 0.648 0.726 7,110,794 0.6828 8.96%
2024-10-04 0 0.670 0.660 0.680 0.640 0.680 7,105,500 4,666,030 0.6567 0.648 0.639 0.658 0.619 0.658 7,341,191 0.6356 -2.90%
2024-10-03 0 0.690 0.670 0.690 0.640 0.750 5,261,000 3,586,980 0.6818 0.668 0.648 0.668 0.619 0.726 5,435,508 0.6599 -5.48%
2024-10-02 0 0.730 0.730 0.740 0.610 0.750 19,894,000 13,293,105 0.6682 0.707 0.707 0.716 0.590 0.726 20,553,888 0.6467 19.67%
2024-09-30 0 0.610 0.600 0.610 0.580 0.620 3,342,500 2,009,055 0.6011 0.590 0.581 0.590 0.561 0.600 3,453,371 0.5818 8.93%
2024-09-27 0 0.560 0.550 0.560 0.540 0.580 3,219,502 1,806,666 0.5612 0.542 0.532 0.542 0.523 0.561 3,326,294 0.5431 3.70%
2024-09-26 0 0.540 0.530 0.540 0.490 0.540 2,144,500 1,103,120 0.5144 0.523 0.513 0.523 0.474 0.523 2,215,633 0.4979 13.68%
2024-09-25 0 0.475 0.465 0.475 0.465 0.480 1,471,000 697,010 0.4738 0.460 0.450 0.460 0.450 0.465 1,519,793 0.4586 2.15%
2024-09-24 0 0.465 0.460 0.470 0.450 0.475 1,731,020 800,026 0.4622 0.450 0.445 0.455 0.436 0.460 1,788,438 0.4473 5.68%
2024-09-23 0 0.440 0.440 0.445 0.440 0.450 624,000 277,542 0.4448 0.426 0.426 0.431 0.426 0.436 644,698 0.4305 2.33%
2024-09-20 0 0.430 0.430 0.450 - - 0 0 - 0.416 0.416 0.436 - - 0 - 0.00%
2024-09-19 0 0.430 0.430 0.435 0.405 0.420 64,000 26,355 0.4118 0.416 0.416 0.421 0.392 0.407 66,123 0.3986 1.18%
2024-09-17 0 0.425 0.410 0.445 - - 0 0 - 0.411 0.397 0.431 - - 0 - 0.00%
2024-09-16 0 0.425 0.415 0.445 - - 0 0 - 0.411 0.402 0.431 - - 0 - 0.00%
2024-09-13 0 0.425 0.425 0.440 - - 0 0 - 0.411 0.411 0.426 - - 0 - 0.00%
2024-09-12 0 0.425 0.435 0.440 0.420 0.425 40,000 16,947 0.4237 0.411 0.421 0.426 0.407 0.411 41,327 0.4101 -0.30%
2024-09-11 0 0.440 0.420 0.445 0.425 0.440 249,000 106,720 0.4286 0.413 0.394 0.417 0.399 0.413 265,527 0.4019 2.33%
2024-09-10 0 0.430 0.440 0.445 0.425 0.430 41,500 17,687 0.4262 0.403 0.413 0.417 0.399 0.403 44,254 0.3997 1.18%
2024-09-09 0 0.425 0.420 0.440 0.420 0.430 1,525,000 649,065 0.4256 0.399 0.394 0.413 0.394 0.403 1,626,219 0.3991 1.19%
2024-09-05 0 0.420 0.420 0.450 0.420 0.425 637,500 270,082 0.4237 0.394 0.394 0.422 0.394 0.399 679,813 0.3973 -1.18%
2024-09-04 0 0.425 0.420 0.430 0.420 0.430 1,275,000 544,147 0.4268 0.399 0.394 0.403 0.394 0.403 1,359,626 0.4002 0.00%
2024-09-03 0 0.425 0.420 0.430 0.425 0.435 1,106,500 472,885 0.4274 0.399 0.394 0.403 0.399 0.408 1,179,942 0.4008 -1.16%
2024-09-02 0 0.430 0.430 0.435 0.430 0.445 940,000 409,417 0.4356 0.403 0.403 0.408 0.403 0.417 1,002,391 0.4084 -4.44%
2024-08-30 0 0.450 0.445 0.450 0.435 0.465 1,876,500 849,120 0.4525 0.422 0.417 0.422 0.408 0.436 2,001,049 0.4243 4.65%
2024-08-29 0 0.430 0.430 0.435 0.420 0.430 306,000 130,285 0.4258 0.403 0.403 0.408 0.394 0.403 326,310 0.3993 0.00%
2024-08-28 0 0.430 0.430 0.435 0.425 0.435 515,000 221,752 0.4306 0.403 0.403 0.408 0.399 0.408 549,182 0.4038 -2.27%
2024-08-27 0 0.440 0.435 0.450 0.430 0.440 485,000 211,077 0.4352 0.413 0.408 0.422 0.403 0.413 517,191 0.4081 1.15%
2024-08-26 0 0.435 0.425 0.435 0.425 0.435 425,500 182,930 0.4299 0.408 0.399 0.408 0.399 0.408 453,742 0.4032 2.35%
2024-08-23 0 0.425 0.425 0.430 0.425 0.430 138,000 59,275 0.4295 0.399 0.399 0.403 0.399 0.403 147,159 0.4028 1.19%
2024-08-22 0 0.420 0.415 0.425 0.420 0.430 184,500 78,077 0.4232 0.394 0.389 0.399 0.394 0.403 196,746 0.3968 0.00%
2024-08-21 0 0.420 0.415 0.440 0.420 0.430 130,500 55,820 0.4277 0.394 0.389 0.413 0.394 0.403 139,162 0.4011 -3.45%
2024-08-20 0 0.435 0.435 0.445 0.435 0.440 114,500 50,307 0.4394 0.408 0.408 0.417 0.408 0.413 122,100 0.4120 -2.25%
2024-08-19 0 0.445 0.435 0.445 0.425 0.450 720,500 311,630 0.4325 0.417 0.408 0.417 0.399 0.422 768,322 0.4056 1.14%
2024-08-16 0 0.440 0.425 0.445 0.430 0.445 923,500 402,657 0.4360 0.413 0.399 0.417 0.403 0.417 984,796 0.4089 1.15%
2024-08-15 0 0.435 0.435 0.450 0.435 0.445 320,500 140,830 0.4394 0.408 0.408 0.422 0.408 0.417 341,773 0.4121 -2.25%
2024-08-14 0 0.445 0.440 0.460 0.445 0.445 36,500 16,242 0.4450 0.417 0.413 0.431 0.417 0.417 38,923 0.4173 1.14%
2024-08-13 0 0.440 0.440 0.460 0.440 0.445 311,000 137,410 0.4418 0.413 0.413 0.431 0.413 0.417 331,642 0.4143 -3.30%
2024-08-12 0 0.455 0.445 0.455 0.440 0.455 119,000 52,842 0.4441 0.427 0.417 0.427 0.413 0.427 126,898 0.4164 1.11%
2024-08-09 0 0.450 0.450 0.465 0.450 0.470 1,147,500 528,817 0.4608 0.422 0.422 0.436 0.422 0.441 1,223,663 0.4322 0.00%
2024-08-08 0 0.450 0.445 0.450 0.435 0.450 575,500 256,137 0.4451 0.422 0.417 0.422 0.408 0.422 613,698 0.4174 2.27%
2024-08-07 0 0.440 0.440 0.445 0.430 0.445 515,000 226,802 0.4404 0.413 0.413 0.417 0.403 0.417 549,182 0.4130 -2.22%
2024-08-06 0 0.450 0.425 0.450 0.420 0.450 467,500 201,895 0.4319 0.422 0.399 0.422 0.394 0.422 498,529 0.4050 4.65%
2024-08-05 0 0.430 0.415 0.430 0.420 0.435 164,000 70,510 0.4299 0.403 0.389 0.403 0.394 0.408 174,885 0.4032 1.18%
2024-08-02 0 0.425 0.415 0.425 - - 20,000 8,400 0.4200 0.399 0.389 0.399 - - 21,327 0.3939 -1.16%
2024-08-01 0 0.430 0.425 0.440 0.430 0.435 294,500 127,087 0.4315 0.403 0.399 0.413 0.403 0.408 314,047 0.4047 -2.27%
2024-07-31 0 0.440 0.435 0.440 0.435 0.440 564,500 246,105 0.4360 0.413 0.408 0.413 0.408 0.413 601,968 0.4088 1.15%
2024-07-30 0 0.435 0.425 0.435 - - 0 0 - 0.408 0.399 0.408 - - 0 - 0.00%
2024-07-29 0 0.435 0.435 0.445 0.435 0.445 410,000 181,130 0.4418 0.408 0.408 0.417 0.408 0.417 437,213 0.4143 0.00%
2024-07-26 0 0.435 0.435 0.440 0.430 0.435 246,500 106,340 0.4314 0.408 0.408 0.413 0.403 0.408 262,861 0.4045 1.16%
2024-07-25 0 0.430 0.430 0.445 0.430 0.435 263,500 113,747 0.4317 0.403 0.403 0.417 0.403 0.408 280,989 0.4048 -2.27%
2024-07-24 0 0.440 0.435 0.450 0.435 0.455 923,500 411,285 0.4454 0.413 0.408 0.422 0.408 0.427 984,796 0.4176 -2.22%
2024-07-23 0 0.450 0.445 0.460 0.445 0.460 105,500 47,775 0.4528 0.422 0.417 0.431 0.417 0.431 112,502 0.4247 -2.17%
2024-07-22 0 0.460 0.445 0.460 0.450 0.465 85,000 39,007 0.4589 0.431 0.417 0.431 0.422 0.436 90,642 0.4303 0.00%
2024-07-19 0 0.460 0.450 0.460 0.440 0.460 1,669,000 751,647 0.4504 0.431 0.422 0.431 0.413 0.431 1,779,777 0.4223 2.22%
2024-07-18 0 0.450 0.455 0.480 0.450 0.465 124,000 57,045 0.4600 0.422 0.427 0.450 0.422 0.436 132,230 0.4314 -2.17%
2024-07-17 0 0.460 0.460 0.465 0.455 0.465 260,500 120,122 0.4611 0.431 0.431 0.436 0.427 0.436 277,790 0.4324 1.10%
2024-07-16 0 0.455 0.455 0.475 0.450 0.460 420,000 192,875 0.4592 0.427 0.427 0.445 0.422 0.431 447,877 0.4306 -2.15%
2024-07-15 0 0.465 0.455 0.465 0.455 0.465 181,000 83,330 0.4604 0.436 0.427 0.436 0.427 0.436 193,014 0.4317 -1.06%
2024-07-12 0 0.470 0.470 0.475 0.460 0.475 1,969,000 925,760 0.4702 0.441 0.441 0.445 0.431 0.445 2,099,689 0.4409 2.17%
2024-07-11 0 0.460 0.455 0.465 0.450 0.460 419,000 191,872 0.4579 0.431 0.427 0.436 0.422 0.431 446,810 0.4294 4.55%
2024-07-10 0 0.440 0.450 0.465 0.440 0.450 549,000 244,147 0.4447 0.413 0.422 0.436 0.413 0.422 585,439 0.4170 -1.12%
2024-07-09 0 0.445 0.445 0.465 0.435 0.450 368,000 162,167 0.4407 0.417 0.417 0.436 0.408 0.422 392,425 0.4132 1.14%
2024-07-08 0 0.440 0.430 0.440 0.430 0.440 406,500 177,210 0.4359 0.413 0.403 0.413 0.403 0.413 433,481 0.4088 -1.12%
2024-07-05 0 0.445 0.440 0.445 0.440 0.460 1,562,000 700,252 0.4483 0.417 0.413 0.417 0.413 0.431 1,665,675 0.4204 -4.30%
2024-07-04 0 0.465 0.455 0.470 0.455 0.465 1,311,000 601,787 0.4590 0.436 0.427 0.441 0.427 0.436 1,398,015 0.4305 0.00%
2024-07-03 0 0.465 0.465 0.490 0.455 0.480 510,000 240,132 0.4708 0.436 0.436 0.460 0.427 0.450 543,850 0.4415 -2.11%
2024-07-02 0 0.475 0.460 0.475 0.455 0.480 463,000 215,260 0.4649 0.445 0.431 0.445 0.427 0.450 493,731 0.4360 3.26%
2024-06-28 0 0.460 0.460 0.475 0.450 0.475 1,725,500 794,232 0.4603 0.431 0.431 0.445 0.422 0.445 1,840,027 0.4316 -3.16%
2024-06-27 0 0.475 0.460 0.475 0.460 0.485 793,000 373,392 0.4709 0.445 0.431 0.445 0.431 0.455 845,634 0.4416 -1.04%
2024-06-26 0 0.480 0.490 0.495 0.480 0.485 101,500 49,170 0.4844 0.450 0.460 0.464 0.450 0.455 108,237 0.4543 -1.03%
2024-06-25 0 0.485 0.485 0.500 0.475 0.500 1,660,500 814,210 0.4903 0.455 0.455 0.469 0.445 0.469 1,770,713 0.4598 -1.02%
2024-06-24 0 0.490 0.470 0.485 0.480 0.490 1,182,000 573,317 0.4850 0.460 0.441 0.455 0.450 0.460 1,260,453 0.4548 1.03%
2024-06-21 0 0.485 0.485 0.495 0.475 0.490 669,000 324,780 0.4855 0.455 0.455 0.464 0.445 0.460 713,404 0.4553 -1.02%
2024-06-20 0 0.490 0.490 0.495 0.485 0.495 844,000 412,497 0.4887 0.460 0.460 0.464 0.455 0.464 900,019 0.4583 0.00%
2024-06-19 0 0.490 0.485 0.500 0.480 0.500 1,396,000 686,847 0.4920 0.460 0.455 0.469 0.450 0.469 1,488,657 0.4614 3.16%
2024-06-18 0 0.475 0.475 0.485 0.475 0.490 518,000 249,252 0.4812 0.445 0.445 0.455 0.445 0.460 552,381 0.4512 -2.06%
2024-06-17 0 0.485 0.480 0.485 0.480 0.510 1,702,500 832,185 0.4888 0.455 0.450 0.455 0.450 0.478 1,815,500 0.4584 -4.90%
2024-06-14 0 0.510 0.510 0.520 0.500 0.540 2,387,500 1,218,600 0.5104 0.478 0.478 0.488 0.469 0.506 2,545,966 0.4786 -3.77%
2024-06-13 0 0.530 0.530 0.540 0.500 0.530 2,127,000 1,098,955 0.5167 0.497 0.497 0.506 0.469 0.497 2,268,176 0.4845 3.92%
2024-06-12 0 0.510 0.500 0.510 0.490 0.510 2,594,000 1,293,470 0.4986 0.478 0.469 0.478 0.460 0.478 2,766,172 0.4676 3.03%
2024-06-11 0 0.495 0.495 0.510 0.480 0.510 1,001,500 495,600 0.4949 0.464 0.464 0.478 0.450 0.478 1,067,973 0.4641 2.06%
2024-06-07 0 0.485 0.485 0.490 0.485 0.500 1,933,000 947,702 0.4903 0.455 0.455 0.460 0.455 0.469 2,061,299 0.4598 0.00%
2024-06-06 0 0.485 0.485 0.500 0.480 0.520 3,903,500 1,921,722 0.4923 0.455 0.455 0.469 0.450 0.488 4,162,588 0.4617 -3.00%
2024-06-05 0 0.500 0.500 0.510 0.500 0.540 3,379,000 1,763,850 0.5220 0.469 0.469 0.478 0.469 0.506 3,603,275 0.4895 -3.85%
2024-06-04 0 0.520 0.500 0.520 0.500 0.530 2,145,500 1,103,940 0.5145 0.488 0.469 0.488 0.469 0.497 2,287,904 0.4825 5.24%
2024-06-03 0 0.510 0.520 0.540 0.510 0.530 1,069,000 554,120 0.5184 0.463 0.472 0.491 0.463 0.482 1,176,636 0.4709 -1.92%
2024-05-31 0 0.520 0.520 0.530 0.500 0.540 891,500 469,170 0.5263 0.472 0.472 0.482 0.454 0.491 981,264 0.4781 0.00%
2024-05-30 0 0.520 0.510 0.520 0.510 0.530 206,000 106,435 0.5167 0.472 0.463 0.472 0.463 0.482 226,742 0.4694 -1.89%
2024-05-29 0 0.530 0.510 0.530 0.500 0.530 632,500 326,295 0.5159 0.482 0.463 0.482 0.454 0.482 696,186 0.4687 1.92%
2024-05-28 0 0.520 0.520 0.530 0.520 0.550 2,433,500 1,300,365 0.5344 0.472 0.472 0.482 0.472 0.500 2,678,526 0.4855 -1.89%
2024-05-27 0 0.530 0.530 0.540 0.520 0.550 2,247,000 1,193,585 0.5312 0.482 0.482 0.491 0.472 0.500 2,473,248 0.4826 -3.64%
2024-05-24 0 0.550 0.550 0.560 0.550 0.570 2,113,500 1,173,415 0.5552 0.500 0.500 0.509 0.500 0.518 2,326,306 0.5044 -3.51%
2024-05-23 0 0.570 0.560 0.570 0.530 0.570 3,295,500 1,829,080 0.5550 0.518 0.509 0.518 0.482 0.518 3,627,320 0.5043 -1.72%
2024-05-22 0 0.580 0.570 0.580 0.570 0.630 8,288,000 5,010,735 0.6046 0.527 0.518 0.527 0.518 0.572 9,122,509 0.5493 -1.69%
2024-05-21 0 0.590 0.580 0.590 0.580 0.640 5,456,000 3,266,375 0.5987 0.536 0.527 0.536 0.527 0.581 6,005,358 0.5439 -6.35%
2024-05-20 0 0.630 0.620 0.630 0.610 0.700 11,027,500 7,090,880 0.6430 0.572 0.563 0.572 0.554 0.636 12,137,845 0.5842 -5.97%
2024-05-17 0 0.670 0.660 0.670 0.540 0.700 12,384,238 7,559,256 0.6104 0.609 0.600 0.609 0.491 0.636 13,631,192 0.5546 17.54%
2024-05-16 0 0.570 0.570 0.580 0.530 0.590 11,875,500 6,679,975 0.5625 0.518 0.518 0.527 0.482 0.536 13,071,230 0.5110 9.62%
2024-05-14 0 0.520 0.520 0.530 0.510 0.530 1,174,500 610,580 0.5199 0.472 0.472 0.482 0.463 0.482 1,292,759 0.4723 -1.89%
2024-05-13 0 0.530 0.530 0.550 0.510 0.550 1,028,500 554,005 0.5387 0.482 0.482 0.500 0.463 0.500 1,132,058 0.4894 0.00%
2024-05-10 0 0.530 0.520 0.540 0.500 0.560 4,406,500 2,361,980 0.5360 0.482 0.472 0.491 0.454 0.509 4,850,185 0.4870 3.92%
2024-05-09 0 0.510 0.510 0.520 0.485 0.510 621,500 313,347 0.5042 0.463 0.463 0.472 0.441 0.463 684,078 0.4581 5.15%
2024-05-08 0 0.485 0.485 0.500 0.485 0.510 700,000 349,012 0.4986 0.441 0.441 0.454 0.441 0.463 770,482 0.4530 -4.90%
2024-05-07 0 0.510 0.510 0.530 0.500 0.550 1,288,000 668,795 0.5193 0.463 0.463 0.482 0.454 0.500 1,417,687 0.4718 -5.56%
2024-05-06 0 0.540 0.530 0.540 0.530 0.550 386,500 206,455 0.5342 0.491 0.482 0.491 0.482 0.500 425,416 0.4853 -3.57%
2024-05-03 0 0.560 0.550 0.560 0.530 0.570 573,500 315,755 0.5506 0.509 0.500 0.509 0.482 0.518 631,245 0.5002 1.82%
2024-05-02 0 0.550 0.540 0.550 0.490 0.560 2,119,000 1,132,707 0.5345 0.500 0.491 0.500 0.445 0.509 2,332,360 0.4856 10.00%
2024-04-30 0 0.500 0.495 0.500 0.500 0.520 270,500 135,475 0.5008 0.454 0.450 0.454 0.454 0.472 297,736 0.4550 -3.85%
2024-04-29 0 0.520 0.510 0.520 0.485 0.550 1,446,500 745,260 0.5152 0.472 0.463 0.472 0.441 0.500 1,592,146 0.4681 8.33%
2024-04-26 0 0.480 0.480 0.485 0.465 0.495 1,172,000 564,837 0.4819 0.436 0.436 0.441 0.422 0.450 1,290,007 0.4379 3.23%
2024-04-25 0 0.465 0.465 0.470 0.440 0.480 1,108,000 520,922 0.4701 0.422 0.422 0.427 0.400 0.436 1,219,563 0.4271 -2.11%
2024-04-24 0 0.475 0.470 0.480 0.455 0.480 508,000 237,702 0.4679 0.432 0.427 0.436 0.413 0.436 559,150 0.4251 2.15%
2024-04-23 0 0.465 0.450 0.470 0.460 0.485 105,500 49,745 0.4715 0.422 0.409 0.427 0.418 0.441 116,123 0.4284 1.09%
2024-04-22 0 0.460 0.460 0.480 0.460 0.460 28,500 13,110 0.4600 0.418 0.418 0.436 0.418 0.418 31,370 0.4179 -2.13%
2024-04-19 0 0.470 0.460 0.480 0.450 0.470 400,000 183,397 0.4585 0.427 0.418 0.436 0.409 0.427 440,276 0.4166 1.08%
2024-04-18 0 0.465 0.460 0.480 - - 0 0 - 0.422 0.418 0.436 - - 0 - 0.00%
2024-04-17 0 0.465 0.465 0.470 0.455 0.470 120,500 55,987 0.4646 0.422 0.422 0.427 0.413 0.427 132,633 0.4221 -1.06%
2024-04-16 0 0.470 0.470 0.480 0.465 0.480 451,500 212,340 0.4703 0.427 0.427 0.436 0.422 0.436 496,961 0.4273 -3.09%
2024-04-15 0 0.485 0.470 0.485 0.470 0.490 209,000 99,882 0.4779 0.441 0.427 0.441 0.427 0.445 230,044 0.4342 3.19%
2024-04-12 0 0.470 0.470 0.495 0.470 0.490 47,000 22,710 0.4832 0.427 0.427 0.450 0.427 0.445 51,732 0.4390 -4.08%
2024-04-11 0 0.490 0.485 0.490 0.485 0.500 6,000 2,985 0.4975 0.445 0.441 0.445 0.441 0.454 6,604 0.4520 0.00%
2024-04-10 0 0.490 0.485 0.490 0.485 0.500 665,000 326,355 0.4908 0.445 0.441 0.445 0.441 0.454 731,958 0.4459 1.03%
2024-04-09 0 0.485 0.485 0.495 0.485 0.510 270,000 135,235 0.5009 0.441 0.441 0.450 0.441 0.463 297,186 0.4551 -1.02%
2024-04-08 0 0.490 0.490 0.510 0.485 0.500 417,500 205,330 0.4918 0.445 0.445 0.463 0.441 0.454 459,538 0.4468 -1.01%
2024-04-05 0 0.495 0.490 0.500 0.475 0.510 1,300,000 645,772 0.4967 0.450 0.445 0.454 0.432 0.463 1,430,895 0.4513 -2.94%
2024-04-03 0 0.510 0.485 0.510 0.475 0.510 1,424,000 692,465 0.4863 0.463 0.441 0.463 0.432 0.463 1,567,381 0.4418 6.25%
2024-04-02 0 0.480 0.480 0.485 0.475 0.490 309,500 149,727 0.4838 0.436 0.436 0.441 0.432 0.445 340,663 0.4395 1.05%
2024-03-28 0 0.475 0.470 0.475 0.450 0.485 1,263,000 593,270 0.4697 0.432 0.427 0.432 0.409 0.441 1,390,170 0.4268 4.40%
2024-03-27 0 0.455 0.440 0.455 0.440 0.495 2,586,000 1,216,762 0.4705 0.413 0.400 0.413 0.400 0.450 2,846,381 0.4275 -14.15%
2024-03-26 0 0.530 0.520 0.530 0.520 0.560 2,250,500 1,221,975 0.5430 0.482 0.472 0.482 0.472 0.509 2,477,100 0.4933 0.00%
2024-03-25 0 0.530 0.520 0.530 0.500 0.530 634,000 327,550 0.5166 0.482 0.472 0.482 0.454 0.482 697,837 0.4694 3.92%
2024-03-22 0 0.510 0.500 0.520 0.500 0.520 630,000 320,380 0.5085 0.463 0.454 0.472 0.454 0.472 693,434 0.4620 -3.77%
2024-03-21 0 0.530 0.510 0.530 0.510 0.540 589,000 313,430 0.5321 0.482 0.463 0.482 0.463 0.491 648,306 0.4835 0.00%
2024-03-20 0 0.530 0.520 0.530 0.500 0.530 231,500 120,705 0.5214 0.482 0.472 0.482 0.454 0.482 254,809 0.4737 1.92%
2024-03-19 0 0.520 0.495 0.520 0.500 0.560 1,039,500 536,330 0.5159 0.472 0.450 0.472 0.454 0.509 1,144,166 0.4688 -1.89%
2024-03-18 0 0.530 0.510 0.530 0.495 0.530 1,325,000 684,645 0.5167 0.482 0.463 0.482 0.450 0.482 1,458,413 0.4694 0.00%
2024-03-15 0 0.530 0.530 0.550 0.520 0.550 431,000 228,270 0.5296 0.482 0.482 0.500 0.472 0.500 474,397 0.4812 -5.36%
2024-03-14 0 0.560 0.540 0.560 0.540 0.570 956,000 523,530 0.5476 0.509 0.491 0.509 0.491 0.518 1,052,258 0.4975 -1.75%
2024-03-13 0 0.570 0.550 0.570 0.550 0.590 741,500 416,760 0.5620 0.518 0.500 0.518 0.500 0.536 816,161 0.5106 -5.00%
2024-03-12 0 0.600 0.590 0.600 0.540 0.600 1,783,000 1,022,460 0.5734 0.545 0.536 0.545 0.491 0.545 1,962,528 0.5210 5.26%
2024-03-11 0 0.570 0.550 0.570 0.540 0.570 879,500 492,500 0.5600 0.518 0.500 0.518 0.491 0.518 968,056 0.5088 0.00%
2024-03-08 0 0.570 0.560 0.570 0.550 0.590 1,352,000 754,610 0.5581 0.518 0.509 0.518 0.500 0.536 1,488,131 0.5071 -1.72%
2024-03-07 0 0.580 0.560 0.580 0.560 0.590 611,500 349,015 0.5708 0.527 0.509 0.527 0.509 0.536 673,071 0.5185 0.00%
2024-03-06 0 0.580 0.560 0.580 0.560 0.600 1,880,500 1,093,425 0.5815 0.527 0.509 0.527 0.509 0.545 2,069,845 0.5283 -3.33%
2024-03-05 0 0.600 0.580 0.600 0.570 0.600 494,500 286,310 0.5790 0.545 0.527 0.545 0.518 0.545 544,291 0.5260 0.00%
2024-03-04 0 0.600 0.590 0.610 0.580 0.620 754,500 452,810 0.6001 0.545 0.536 0.554 0.527 0.563 830,470 0.5452 -4.76%
2024-03-01 0 0.630 0.610 0.630 0.590 0.630 4,447,500 2,731,685 0.6142 0.572 0.554 0.572 0.536 0.572 4,895,313 0.5580 -1.56%
2024-02-29 0 0.640 0.620 0.640 0.590 0.640 1,978,500 1,219,390 0.6163 0.581 0.563 0.581 0.536 0.581 2,177,713 0.5599 1.59%
2024-02-28 0 0.630 0.620 0.630 0.610 0.680 2,622,500 1,669,670 0.6367 0.572 0.563 0.572 0.554 0.618 2,886,556 0.5784 -8.70%
2024-02-27 0 0.690 0.670 0.690 0.650 0.690 861,500 574,640 0.6670 0.627 0.609 0.627 0.591 0.627 948,243 0.6060 2.99%
2024-02-26 0 0.670 0.660 0.670 0.640 0.700 3,433,500 2,334,850 0.6800 0.609 0.600 0.609 0.581 0.636 3,779,215 0.6178 0.00%
2024-02-23 0 0.670 0.660 0.670 0.560 0.680 6,786,500 4,249,695 0.6262 0.609 0.600 0.609 0.509 0.618 7,469,824 0.5689 19.64%
2024-02-22 0 0.560 0.550 0.560 0.550 0.570 136,000 76,275 0.5608 0.509 0.500 0.509 0.500 0.518 149,694 0.5095 -1.75%
2024-02-21 0 0.570 0.550 0.570 0.530 0.590 1,356,000 761,810 0.5618 0.518 0.500 0.518 0.482 0.536 1,492,534 0.5104 5.56%
2024-02-20 0 0.540 0.530 0.540 0.520 0.550 549,000 295,380 0.5380 0.491 0.482 0.491 0.472 0.500 604,278 0.4888 1.89%
2024-02-19 0 0.530 0.520 0.530 0.520 0.550 460,000 249,770 0.5430 0.482 0.472 0.482 0.472 0.500 506,317 0.4933 -1.85%
2024-02-16 0 0.540 0.530 0.540 0.490 0.560 2,744,000 1,465,080 0.5339 0.491 0.482 0.491 0.445 0.509 3,020,290 0.4851 9.09%
2024-02-15 0 0.495 0.490 0.495 0.480 0.500 529,000 263,187 0.4975 0.450 0.445 0.450 0.436 0.454 582,264 0.4520 -1.00%
2024-02-14 0 0.500 0.475 0.500 0.480 0.500 408,000 199,875 0.4899 0.454 0.432 0.454 0.436 0.454 449,081 0.4451 1.01%
2024-02-09 0 0.495 0.460 0.495 0.460 0.495 1,000 477 0.4770 0.450 0.418 0.450 0.418 0.450 1,101 0.4334 0.00%
2024-02-08 0 0.495 0.480 0.495 0.485 0.495 143,000 70,355 0.4920 0.450 0.436 0.450 0.441 0.450 157,398 0.4470 0.00%
2024-02-07 0 0.495 0.470 0.495 0.470 0.495 219,500 106,082 0.4833 0.450 0.427 0.450 0.427 0.450 241,601 0.4391 4.21%
2024-02-06 0 0.475 0.475 0.490 0.470 0.495 1,060,500 512,307 0.4831 0.432 0.432 0.445 0.427 0.450 1,167,280 0.4389 0.00%
2024-02-05 0 0.475 0.460 0.475 0.475 0.475 289,000 137,275 0.4750 0.432 0.418 0.432 0.432 0.432 318,099 0.4315 0.00%
2024-02-02 0 0.475 0.465 0.475 0.455 0.500 349,000 165,205 0.4734 0.432 0.422 0.432 0.413 0.454 384,140 0.4301 2.15%
2024-02-01 0 0.465 0.460 0.465 0.460 0.490 431,500 205,425 0.4761 0.422 0.418 0.422 0.418 0.445 474,947 0.4325 -2.11%
2024-01-31 0 0.475 0.470 0.475 0.430 0.485 458,000 215,820 0.4712 0.432 0.427 0.432 0.391 0.441 504,115 0.4281 -1.04%
2024-01-30 0 0.480 0.480 0.485 0.475 0.480 11,000 5,245 0.4768 0.436 0.436 0.441 0.432 0.436 12,108 0.4332 1.05%
2024-01-29 0 0.475 0.455 0.475 0.460 0.500 742,000 357,802 0.4822 0.432 0.413 0.432 0.418 0.454 816,711 0.4381 2.15%
2024-01-26 0 0.465 0.465 0.485 0.450 0.510 732,000 356,555 0.4871 0.422 0.422 0.441 0.409 0.463 805,704 0.4425 -5.10%
2024-01-25 0 0.490 0.475 0.490 0.360 0.500 4,924,500 2,207,845 0.4483 0.445 0.432 0.445 0.327 0.454 5,420,342 0.4073 28.95%
2024-01-24 0 0.380 0.375 0.380 0.310 0.385 23,004,000 7,591,530 0.3300 0.345 0.341 0.345 0.282 0.350 25,320,245 0.2998 1.33%
2024-01-23 0 0.375 0.375 0.395 0.375 0.415 11,725,500 4,513,385 0.3849 0.341 0.341 0.359 0.341 0.377 12,906,126 0.3497 -3.85%
2024-01-22 0 0.390 0.390 0.405 0.390 0.480 21,262,500 8,569,052 0.4030 0.354 0.354 0.368 0.354 0.436 23,403,395 0.3661 -16.13%
2024-01-19 0 0.465 0.460 0.490 0.455 0.540 6,957,500 3,354,920 0.4822 0.422 0.418 0.445 0.413 0.491 7,658,042 0.4381 -15.45%
2024-01-18 0 0.550 0.540 0.560 0.550 0.580 702,500 391,945 0.5579 0.500 0.491 0.509 0.500 0.527 773,234 0.5069 1.85%
2024-01-17 0 0.540 0.540 0.560 0.540 0.590 583,500 323,645 0.5547 0.491 0.491 0.509 0.491 0.536 642,252 0.5039 -3.57%
2024-01-16 0 0.560 0.550 0.620 0.550 0.580 1,181,500 656,570 0.5557 0.509 0.500 0.563 0.500 0.527 1,300,464 0.5049 -3.45%
2024-01-15 0 0.580 0.580 0.600 0.580 0.600 227,000 134,445 0.5923 0.527 0.527 0.545 0.527 0.545 249,856 0.5381 -1.69%
2024-01-12 0 0.590 0.590 0.600 0.590 0.610 48,500 28,730 0.5924 0.536 0.536 0.545 0.536 0.554 53,383 0.5382 -3.28%
2024-01-11 0 0.610 0.590 0.610 0.590 0.610 1,500 895 0.5967 0.554 0.536 0.554 0.536 0.554 1,651 0.5421 3.39%
2024-01-10 0 0.590 0.590 0.610 0.590 0.600 221,000 131,600 0.5955 0.536 0.536 0.554 0.536 0.545 243,252 0.5410 -3.28%
2024-01-09 0 0.610 0.600 0.610 0.580 0.610 1,198,500 717,900 0.5990 0.554 0.545 0.554 0.527 0.554 1,319,175 0.5442 3.39%
2024-01-08 0 0.590 0.590 0.610 0.580 0.630 1,204,500 715,295 0.5939 0.536 0.536 0.554 0.527 0.572 1,325,780 0.5395 -1.67%
2024-01-05 0 0.600 0.600 0.620 0.590 0.650 4,727,000 2,875,875 0.6084 0.545 0.545 0.563 0.536 0.591 5,202,956 0.5527 -7.69%
2024-01-04 0 0.650 0.630 0.650 0.620 0.660 1,265,000 811,490 0.6415 0.591 0.572 0.591 0.563 0.600 1,392,371 0.5828 1.56%
2024-01-03 0 0.640 0.630 0.640 0.610 0.710 6,745,500 4,279,490 0.6344 0.581 0.572 0.581 0.554 0.645 7,424,696 0.5764 -12.33%
2024-01-02 0 0.730 0.700 0.740 0.730 0.750 70,000 51,180 0.7311 0.663 0.636 0.672 0.663 0.681 77,048 0.6643 -2.67%
2023-12-29 0 0.750 0.720 0.750 0.730 0.750 861,500 642,300 0.7456 0.681 0.654 0.681 0.663 0.681 948,243 0.6774 2.74%
2023-12-28 0 0.730 0.710 0.730 0.680 0.750 489,500 358,520 0.7324 0.663 0.645 0.663 0.618 0.681 538,787 0.6654 4.29%
2023-12-27 0 0.700 0.670 0.700 0.660 0.700 75,000 51,500 0.6867 0.636 0.609 0.636 0.600 0.636 82,552 0.6239 6.06%
2023-12-22 0 0.660 0.650 0.660 0.600 0.710 1,272,000 792,795 0.6233 0.600 0.591 0.600 0.545 0.645 1,400,076 0.5663 -1.49%
2023-12-21 0 0.670 0.680 0.690 0.600 0.680 358,000 229,470 0.6410 0.609 0.618 0.627 0.545 0.618 394,047 0.5823 -5.63%
2023-12-20 0 0.710 0.670 0.710 0.700 0.720 78,500 55,950 0.7127 0.645 0.609 0.645 0.636 0.654 86,404 0.6475 1.43%
2023-12-19 0 0.700 0.690 0.700 0.700 0.720 3,500 2,480 0.7086 0.636 0.627 0.636 0.636 0.654 3,852 0.6438 -2.78%
2023-12-18 0 0.720 0.700 0.720 0.700 0.720 165,500 119,060 0.7194 0.654 0.636 0.654 0.636 0.654 182,164 0.6536 -1.37%
2023-12-15 0 0.730 0.720 0.730 0.700 0.740 239,350 173,531 0.7250 0.663 0.654 0.663 0.636 0.672 263,450 0.6587 4.29%
2023-12-14 0 0.700 0.700 0.710 0.700 0.730 230,000 164,115 0.7135 0.636 0.636 0.645 0.636 0.663 253,158 0.6483 -1.41%
2023-12-13 0 0.710 0.680 0.740 - - 0 0 - 0.645 0.618 0.672 - - 0 - 0.00%
2023-12-12 0 0.710 0.700 0.740 0.700 0.710 437,000 307,265 0.7031 0.645 0.636 0.672 0.636 0.645 481,001 0.6388 1.43%
2023-12-11 0 0.700 0.700 0.710 0.690 0.700 208,000 145,420 0.6991 0.636 0.636 0.645 0.627 0.636 228,943 0.6352 -2.78%
2023-12-08 0 0.720 0.720 0.750 0.700 0.750 167,500 120,060 0.7168 0.654 0.654 0.681 0.636 0.681 184,365 0.6512 1.41%
2023-12-07 0 0.710 0.710 0.720 0.710 0.750 60,000 42,925 0.7154 0.645 0.645 0.654 0.645 0.681 66,041 0.6500 -5.33%
2023-12-06 0 0.750 0.730 0.750 0.700 0.750 29,500 21,125 0.7161 0.681 0.663 0.681 0.636 0.681 32,470 0.6506 7.14%
2023-12-05 0 0.700 0.700 0.710 0.700 0.710 128,000 90,685 0.7085 0.636 0.636 0.645 0.636 0.645 140,888 0.6437 -2.78%
2023-12-04 0 0.720 0.720 0.740 0.720 0.750 312,500 231,120 0.7396 0.654 0.654 0.672 0.654 0.681 343,965 0.6719 -7.69%
2023-12-01 0 0.780 0.750 0.780 0.740 0.780 62,000 46,670 0.7527 0.709 0.681 0.709 0.672 0.709 68,243 0.6839 4.00%
2023-11-30 0 0.750 0.750 0.760 0.750 0.760 10,500 7,915 0.7538 0.681 0.681 0.690 0.681 0.690 11,557 0.6849 -1.32%
2023-11-29 0 0.760 0.760 0.770 0.750 0.790 105,500 80,880 0.7666 0.690 0.690 0.700 0.681 0.718 116,123 0.6965 -5.00%
2023-11-28 0 0.800 0.790 0.800 0.770 0.810 192,000 152,275 0.7931 0.727 0.718 0.727 0.700 0.736 211,332 0.7205 -1.23%
2023-11-27 0 0.810 0.800 0.810 0.800 0.810 37,000 29,720 0.8032 0.736 0.727 0.736 0.727 0.736 40,725 0.7298 -1.22%
2023-11-24 0 0.820 0.810 0.820 0.800 0.830 293,500 239,470 0.8159 0.745 0.736 0.745 0.727 0.754 323,052 0.7413 0.00%
2023-11-23 0 0.820 0.810 0.820 0.800 0.880 4,521,000 3,771,295 0.8342 0.745 0.736 0.745 0.727 0.799 4,976,214 0.7579 1.23%
2023-11-22 0 0.810 0.760 0.810 0.750 0.830 121,000 92,415 0.7638 0.736 0.690 0.736 0.681 0.754 133,183 0.6939 2.53%
2023-11-21 0 0.790 0.820 0.840 0.780 0.850 270,000 222,645 0.8246 0.718 0.745 0.763 0.709 0.772 297,186 0.7492 -2.47%
2023-11-20 0 0.810 0.770 0.820 0.810 0.830 13,000 10,630 0.8177 0.736 0.700 0.745 0.736 0.754 14,309 0.7429 2.53%
2023-11-17 0 0.790 0.770 0.790 0.790 0.840 100,500 79,705 0.7931 0.718 0.700 0.718 0.718 0.763 110,619 0.7205 -2.47%
2023-11-16 0 0.810 0.790 0.810 0.790 0.810 2,500 1,985 0.7940 0.736 0.718 0.736 0.718 0.736 2,752 0.7214 1.25%
2023-11-15 0 0.800 0.790 0.800 0.770 0.810 120,000 94,870 0.7906 0.727 0.718 0.727 0.700 0.736 132,083 0.7183 -1.23%
2023-11-14 0 0.810 0.790 0.830 - - 0 0 - 0.736 0.718 0.754 - - 0 - 0.00%
2023-11-13 0 0.810 0.790 0.810 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2023-11-10 0 0.810 0.790 0.820 - - 0 0 - 0.736 0.718 0.745 - - 0 - 0.00%
2023-11-09 0 0.810 0.790 0.840 0.810 0.820 50,000 40,765 0.8153 0.736 0.718 0.763 0.736 0.745 55,034 0.7407 -4.71%
2023-11-08 0 0.850 0.850 0.890 0.830 0.850 111,000 93,290 0.8405 0.772 0.772 0.809 0.754 0.772 122,176 0.7636 2.41%
2023-11-07 0 0.830 0.780 0.830 0.800 0.830 11,000 8,880 0.8073 0.754 0.709 0.754 0.727 0.754 12,108 0.7334 3.75%
2023-11-06 0 0.800 0.790 0.800 0.790 0.820 746,000 596,305 0.7993 0.727 0.718 0.727 0.718 0.745 821,114 0.7262 1.27%
2023-11-03 0 0.790 0.780 0.800 0.790 0.790 91,500 72,285 0.7900 0.718 0.709 0.727 0.718 0.718 100,713 0.7177 0.00%
2023-11-02 0 0.790 0.780 0.790 0.780 0.790 356,500 278,170 0.7803 0.718 0.709 0.718 0.709 0.718 392,396 0.7089 2.60%
2023-11-01 0 0.770 0.770 0.790 0.770 0.790 61,500 48,155 0.7830 0.700 0.700 0.718 0.700 0.718 67,692 0.7114 -1.28%
2023-10-31 0 0.780 0.780 0.790 0.780 0.830 70,500 56,785 0.8055 0.709 0.709 0.718 0.709 0.754 77,599 0.7318 -3.70%
2023-10-30 0 0.810 0.790 0.850 - - 34 25 0.7353 0.736 0.718 0.772 - - 37 0.6680 0.00%
2023-10-27 0 0.810 0.770 0.810 0.780 0.850 203,000 167,280 0.8240 0.736 0.700 0.736 0.709 0.772 223,440 0.7487 -4.71%
2023-10-26 0 0.850 0.810 0.850 0.830 0.860 116,000 99,090 0.8542 0.772 0.736 0.772 0.754 0.781 127,680 0.7761 0.00%
2023-10-25 0 0.850 0.810 0.860 0.850 0.850 30,000 25,500 0.8500 0.772 0.736 0.781 0.772 0.772 33,021 0.7722 -3.41%
2023-10-24 0 0.880 0.820 0.880 0.880 0.880 20,000 17,600 0.8800 0.799 0.745 0.799 0.799 0.799 22,014 0.7995 4.76%
2023-10-20 0 0.840 0.860 0.920 - - 0 0 - 0.763 0.781 0.836 - - 0 - 0.00%
2023-10-19 0 0.840 0.830 0.850 0.840 0.840 20,000 16,800 0.8400 0.763 0.754 0.772 0.763 0.763 22,014 0.7632 -1.18%
2023-10-18 0 0.850 0.810 0.850 - - 0 0 - 0.772 0.736 0.772 - - 0 - 0.00%
2023-10-17 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.772 0.754 0.772 0.772 0.772 22,014 0.7722 3.66%
2023-10-16 0 0.820 0.820 0.870 0.810 0.830 218,500 177,940 0.8144 0.745 0.745 0.790 0.736 0.754 240,500 0.7399 -1.20%
2023-10-13 0 0.830 0.830 0.840 0.830 0.840 54,500 45,700 0.8385 0.754 0.754 0.763 0.754 0.763 59,988 0.7618 -2.35%
2023-10-12 0 0.850 0.840 0.860 0.850 0.870 48,000 41,080 0.8558 0.772 0.763 0.781 0.772 0.790 52,833 0.7775 1.19%
2023-10-11 0 0.840 0.840 0.870 0.840 0.870 235,500 201,380 0.8551 0.763 0.763 0.790 0.763 0.790 259,212 0.7769 1.20%
2023-10-10 0 0.830 0.830 0.870 0.830 0.840 154,000 129,355 0.8400 0.754 0.754 0.790 0.754 0.763 169,506 0.7631 -1.19%
2023-10-09 0 0.840 0.840 0.950 0.830 0.830 30,000 24,900 0.8300 0.763 0.763 0.863 0.754 0.754 33,021 0.7541 -1.18%
2023-10-06 0 0.850 0.850 0.870 0.850 0.870 240,000 206,345 0.8598 0.772 0.772 0.790 0.772 0.790 264,165 0.7811 -2.30%
2023-10-05 0 0.870 0.850 0.870 0.840 0.870 100,000 85,330 0.8533 0.790 0.772 0.790 0.763 0.790 110,069 0.7752 2.35%
2023-10-04 0 0.850 0.850 0.860 0.850 0.860 106,000 90,740 0.8560 0.772 0.772 0.781 0.772 0.781 116,673 0.7777 -3.41%
2023-10-03 0 0.880 0.880 0.890 0.870 0.900 229,500 204,250 0.8900 0.799 0.799 0.809 0.790 0.818 252,608 0.8086 -3.30%
2023-09-29 0 0.910 0.890 0.920 0.870 0.910 107,500 95,380 0.8873 0.827 0.809 0.836 0.790 0.827 118,324 0.8061 4.60%
2023-09-28 0 0.870 0.850 0.870 0.860 0.880 41,500 36,290 0.8745 0.790 0.772 0.790 0.781 0.799 45,679 0.7945 1.16%
2023-09-27 0 0.860 0.860 0.880 0.850 0.920 112,500 98,160 0.8725 0.781 0.781 0.799 0.772 0.836 123,827 0.7927 0.00%
2023-09-26 0 0.860 0.860 0.880 0.840 0.880 416,000 357,160 0.8586 0.781 0.781 0.799 0.763 0.799 457,887 0.7800 -3.37%
2023-09-25 0 0.890 0.880 0.920 0.860 0.890 27,000 23,710 0.8781 0.809 0.799 0.836 0.781 0.809 29,719 0.7978 -5.32%
2023-09-22 0 0.940 0.910 0.940 0.900 0.940 27,000 24,800 0.9185 0.854 0.827 0.854 0.818 0.854 29,719 0.8345 4.44%
2023-09-21 0 0.900 0.890 0.900 0.880 0.990 334,500 307,495 0.9193 0.818 0.809 0.818 0.799 0.899 368,180 0.8352 -4.26%
2023-09-20 0 0.940 0.940 0.960 0.930 0.960 65,000 61,845 0.9515 0.854 0.854 0.872 0.845 0.872 71,545 0.8644 -2.08%
2023-09-19 0 0.960 0.960 0.970 0.930 0.970 370,500 354,790 0.9576 0.872 0.872 0.881 0.845 0.881 407,805 0.8700 0.00%
2023-09-18 0 0.960 0.960 0.990 0.960 1.080 144,000 140,945 0.9788 0.872 0.872 0.899 0.872 0.981 158,499 0.8892 -4.00%
2023-09-15 0 1.000 0.990 1.000 1.000 1.010 163,000 163,130 1.0008 0.909 0.899 0.909 0.909 0.918 179,412 0.9092 0.00%
2023-09-14 0 1.000 0.990 1.000 1.000 1.050 426,500 434,400 1.0185 0.909 0.899 0.909 0.909 0.954 469,444 0.9254 -4.76%
2023-09-13 0 1.050 1.050 1.060 1.030 1.090 596,000 630,050 1.0571 0.954 0.954 0.963 0.936 0.990 656,011 0.9604 1.94%
2023-09-12 0 1.030 1.030 1.050 0.970 1.100 2,085,500 2,149,775 1.0308 0.936 0.936 0.954 0.881 0.999 2,295,486 0.9365 3.00%
2023-09-11 0 1.000 0.980 1.020 0.970 1.000 261,000 255,470 0.9788 0.909 0.890 0.927 0.881 0.909 287,280 0.8893 2.04%
2023-09-07 0 0.980 0.980 1.000 0.980 1.060 1,040,000 1,051,435 1.0110 0.890 0.890 0.909 0.890 0.963 1,144,716 0.9185 -5.77%
2023-09-06 0 1.040 1.040 1.060 0.990 1.090 841,884 878,696 1.0437 0.945 0.945 0.963 0.899 0.990 926,652 0.9482 6.12%
2023-09-05 0 0.980 0.980 0.990 0.980 1.000 420,000 413,970 0.9856 0.890 0.890 0.899 0.890 0.909 462,289 0.8955 -1.01%
2023-09-04 0 0.990 0.990 1.000 0.980 1.020 2,991,500 2,971,705 0.9934 0.899 0.899 0.909 0.890 0.927 3,292,710 0.9025 1.02%
2023-08-31 0 0.980 0.980 0.990 0.980 1.010 269,500 267,115 0.9912 0.890 0.890 0.899 0.890 0.918 296,636 0.9005 -2.00%
2023-08-30 0 1.000 1.000 1.010 0.980 1.020 223,000 224,140 1.0051 0.909 0.909 0.918 0.890 0.927 245,454 0.9132 1.01%
2023-08-29 0 0.990 0.980 0.990 0.950 1.000 154,500 151,005 0.9774 0.899 0.890 0.899 0.863 0.909 170,056 0.8880 2.06%
2023-08-28 0 0.970 0.970 0.980 0.970 1.020 1,517,000 1,514,510 0.9984 0.881 0.881 0.890 0.881 0.927 1,669,745 0.9070 -1.02%
2023-08-25 0 0.980 0.980 1.000 0.980 1.030 344,500 344,415 0.9998 0.890 0.890 0.909 0.890 0.936 379,187 0.9083 -3.92%
2023-08-24 0 1.020 1.010 1.020 1.010 1.030 603,000 619,030 1.0266 0.927 0.918 0.927 0.918 0.936 663,715 0.9327 0.99%
2023-08-23 0 1.010 1.010 1.040 1.010 1.060 857,000 883,715 1.0312 0.918 0.918 0.945 0.918 0.963 943,290 0.9368 -8.18%
2023-08-22 0 1.100 1.090 1.100 1.040 1.200 2,016,500 2,198,480 1.0902 0.999 0.990 0.999 0.945 1.090 2,219,539 0.9905 -8.33%
2023-08-21 0 1.200 1.160 1.200 1.160 1.280 419,000 506,140 1.2080 1.090 1.054 1.090 1.054 1.163 461,189 1.0975 -6.98%
2023-08-18 0 1.290 1.260 1.300 1.240 1.290 114,500 143,960 1.2573 1.172 1.145 1.181 1.127 1.172 126,029 1.1423 2.38%
2023-08-17 0 1.260 1.250 1.270 1.240 1.280 105,000 131,085 1.2484 1.145 1.136 1.154 1.127 1.163 115,572 1.1342 -2.33%
2023-08-16 0 1.290 1.290 1.300 1.280 1.350 118,000 153,685 1.3024 1.172 1.172 1.181 1.163 1.227 129,881 1.1833 0.78%
2023-08-15 0 1.280 1.280 1.320 1.240 1.290 124,500 158,290 1.2714 1.163 1.163 1.199 1.127 1.172 137,036 1.1551 -3.03%
2023-08-14 0 1.320 1.320 1.340 1.300 1.380 150,008 197,020 1.3134 1.199 1.199 1.217 1.181 1.254 165,112 1.1932 -2.22%
2023-08-11 0 1.350 1.350 1.360 1.350 1.360 134,000 182,045 1.3585 1.227 1.227 1.236 1.227 1.236 147,492 1.2343 -2.88%
2023-08-10 0 1.390 1.370 1.390 1.350 1.430 155,000 211,140 1.3622 1.263 1.245 1.263 1.227 1.299 170,607 1.2376 0.72%
2023-08-09 0 1.380 1.380 1.430 1.380 1.470 21,000 29,425 1.4012 1.254 1.254 1.299 1.254 1.336 23,114 1.2730 0.73%
2023-08-08 0 1.370 1.370 1.460 1.360 1.400 78,500 108,120 1.3773 1.245 1.245 1.326 1.236 1.272 86,404 1.2513 -2.84%
2023-08-07 0 1.410 1.410 1.440 1.410 1.410 3,500 4,935 1.4100 1.281 1.281 1.308 1.281 1.281 3,852 1.2810 -2.76%
2023-08-04 0 1.450 1.420 1.490 1.420 1.450 64,400 93,130 1.4461 1.317 1.290 1.354 1.290 1.317 70,884 1.3138 0.00%
2023-08-03 0 1.450 1.430 1.450 1.420 1.450 212,500 305,070 1.4356 1.317 1.299 1.317 1.290 1.317 233,896 1.3043 0.00%
2023-08-02 0 1.450 1.450 1.460 1.430 1.500 68,500 100,475 1.4668 1.317 1.317 1.326 1.299 1.363 75,397 1.3326 -0.68%
2023-08-01 0 1.460 1.460 1.490 1.450 1.530 91,500 135,895 1.4852 1.326 1.326 1.354 1.317 1.390 100,713 1.3493 -2.67%
2023-07-31 0 1.500 1.490 1.500 1.450 1.530 361,035 539,222 1.4935 1.363 1.354 1.363 1.317 1.390 397,387 1.3569 3.45%
2023-07-28 0 1.450 1.420 1.450 1.410 1.460 198,500 285,920 1.4404 1.317 1.290 1.317 1.281 1.326 218,487 1.3086 3.57%
2023-07-27 0 1.400 1.400 1.410 1.360 1.430 495,500 694,455 1.4015 1.272 1.272 1.281 1.236 1.299 545,391 1.2733 -0.71%
2023-07-26 0 1.410 1.410 1.420 1.350 1.440 133,000 182,305 1.3707 1.281 1.281 1.290 1.227 1.308 146,392 1.2453 -2.08%
2023-07-25 0 1.440 1.420 1.440 1.390 1.440 515,000 728,850 1.4152 1.308 1.290 1.308 1.263 1.308 566,855 1.2858 5.88%
2023-07-24 0 1.360 1.350 1.390 1.310 1.390 355,000 471,910 1.3293 1.236 1.227 1.263 1.190 1.263 390,745 1.2077 2.26%
2023-07-21 0 1.330 1.330 1.420 1.310 1.380 280,000 373,490 1.3339 1.208 1.208 1.290 1.190 1.254 308,193 1.2119 -3.62%
2023-07-20 0 1.380 1.380 1.430 1.360 1.390 57,500 78,950 1.3730 1.254 1.254 1.299 1.236 1.263 63,290 1.2474 -0.72%
2023-07-19 0 1.390 1.400 1.430 1.390 1.420 150,000 208,770 1.3918 1.263 1.272 1.299 1.263 1.290 165,103 1.2645 0.00%
2023-07-18 0 1.390 1.390 1.430 1.390 1.450 189,192 265,913 1.4055 1.263 1.263 1.299 1.263 1.317 208,242 1.2769 -7.33%
2023-07-14 0 1.500 1.480 1.500 - - 0 0 - 1.363 1.345 1.363 - - 0 - -2.60%
2023-07-13 0 1.540 1.510 1.560 1.440 1.540 230,000 336,965 1.4651 1.399 1.372 1.417 1.308 1.399 253,158 1.3310 4.76%
2023-07-12 0 1.470 1.460 1.480 1.460 1.470 124,000 181,745 1.4657 1.336 1.326 1.345 1.326 1.336 136,485 1.3316 0.00%
2023-07-11 0 1.470 1.450 1.470 1.400 1.480 674,500 949,720 1.4080 1.336 1.317 1.336 1.272 1.345 742,415 1.2792 -0.68%
2023-07-10 0 1.480 1.460 1.480 1.470 1.480 11,500 17,010 1.4791 1.345 1.326 1.345 1.336 1.345 12,658 1.3438 0.00%
2023-07-07 0 1.480 1.470 1.490 1.460 1.490 208,500 308,450 1.4794 1.345 1.336 1.354 1.326 1.354 229,494 1.3440 0.00%
2023-07-06 0 1.480 1.420 1.480 1.420 1.480 124,000 178,300 1.4379 1.345 1.290 1.345 1.290 1.345 136,485 1.3064 1.37%
2023-07-05 0 1.460 1.460 1.520 1.450 1.480 45,500 66,080 1.4523 1.326 1.326 1.381 1.317 1.345 50,081 1.3195 -1.35%
2023-07-04 0 1.480 1.480 1.530 1.460 1.480 75,000 109,600 1.4613 1.345 1.345 1.390 1.326 1.345 82,552 1.3277 -2.63%
2023-07-03 0 1.520 1.500 1.520 1.510 1.540 26,500 40,080 1.5125 1.381 1.363 1.381 1.372 1.399 29,168 1.3741 2.01%
2023-06-30 0 1.490 1.480 1.490 1.480 1.490 44,000 65,550 1.4898 1.354 1.345 1.354 1.345 1.354 48,430 1.3535 2.05%
2023-06-29 0 1.460 1.450 1.460 1.460 1.490 48,500 71,380 1.4718 1.326 1.317 1.326 1.326 1.354 53,383 1.3371 -2.01%
2023-06-28 0 1.490 1.480 1.520 1.480 1.530 38,500 58,105 1.5092 1.354 1.345 1.381 1.345 1.390 42,377 1.3712 -2.61%
2023-06-27 0 1.530 1.540 1.550 1.520 1.520 38,000 57,560 1.5147 1.390 1.399 1.408 1.381 1.381 41,826 1.3762 3.38%
2023-06-26 0 1.480 1.480 1.550 - - 0 0 - 1.345 1.345 1.408 - - 0 - 0.00%
2023-06-23 0 1.480 1.480 1.520 1.470 1.500 49,002 73,412 1.4981 1.345 1.345 1.381 1.336 1.363 53,936 1.3611 -3.27%
2023-06-21 0 1.530 1.480 1.530 1.480 1.530 168,000 252,485 1.5029 1.390 1.345 1.390 1.345 1.390 184,916 1.3654 0.00%
2023-06-20 0 1.530 1.520 1.550 1.530 1.530 500 765 1.5300 1.390 1.381 1.408 1.390 1.390 550 1.3900 -1.92%
2023-06-19 0 1.560 1.530 1.570 1.530 1.580 61,500 95,445 1.5520 1.417 1.390 1.426 1.390 1.435 67,692 1.4100 -1.89%
2023-06-16 0 1.590 1.570 1.590 1.530 1.590 121,000 185,975 1.5370 1.445 1.426 1.445 1.390 1.445 133,183 1.3964 1.92%
2023-06-15 0 1.560 1.500 1.560 1.500 1.560 84,000 126,735 1.5088 1.417 1.363 1.417 1.363 1.417 92,458 1.3707 3.31%
2023-06-14 0 1.510 1.510 1.530 1.510 1.580 69,500 106,060 1.5260 1.372 1.372 1.390 1.372 1.435 76,498 1.3864 -4.43%
2023-06-13 0 1.580 1.560 1.580 1.530 1.590 180,500 281,515 1.5596 1.435 1.417 1.435 1.390 1.445 198,674 1.4170 3.27%
2023-06-12 0 1.530 1.530 1.570 1.510 1.590 108,500 165,855 1.5286 1.390 1.390 1.426 1.372 1.445 119,425 1.3888 -1.92%
2023-06-09 0 1.560 1.550 1.560 1.540 1.660 68,000 107,650 1.5831 1.417 1.408 1.417 1.399 1.508 74,847 1.4383 1.30%
2023-06-08 0 1.540 1.520 1.540 1.490 1.540 148,684 225,965 1.5198 1.399 1.381 1.399 1.354 1.399 163,655 1.3807 2.67%
2023-06-07 0 1.500 1.500 1.510 1.480 1.520 74,000 111,120 1.5016 1.363 1.363 1.372 1.345 1.381 81,451 1.3643 0.67%
2023-06-06 0 1.490 1.470 1.490 1.470 1.490 80,500 119,060 1.4790 1.354 1.336 1.354 1.336 1.354 88,605 1.3437 2.05%
2023-06-05 0 1.460 1.450 1.490 1.450 1.460 93,500 136,440 1.4593 1.326 1.317 1.354 1.317 1.326 102,914 1.3258 -2.67%
2023-06-02 0 1.500 1.500 1.550 1.470 1.550 178,500 268,720 1.5054 1.363 1.363 1.408 1.336 1.408 196,473 1.3677 0.67%
2023-06-01 0 1.490 1.490 1.520 1.460 1.520 120,000 178,020 1.4835 1.354 1.354 1.381 1.326 1.381 132,083 1.3478 0.74%
2023-05-31 0 1.620 1.620 1.640 1.610 1.630 134,000 217,420 1.6225 1.344 1.344 1.360 1.335 1.352 161,553 1.3458 0.00%
2023-05-30 0 1.620 1.620 1.640 1.580 1.630 145,000 232,450 1.6031 1.344 1.344 1.360 1.311 1.352 174,815 1.3297 1.25%
2023-05-29 0 1.600 1.590 1.600 1.580 1.730 262,500 426,760 1.6258 1.327 1.319 1.327 1.311 1.435 316,476 1.3485 -4.19%
2023-05-25 0 1.670 1.630 1.670 1.630 1.680 190,200 313,343 1.6474 1.385 1.352 1.385 1.352 1.393 229,309 1.3665 -1.18%
2023-05-24 0 1.690 1.670 1.690 1.690 1.730 1,500 2,575 1.7167 1.402 1.385 1.402 1.402 1.435 1,808 1.4239 -0.59%
2023-05-23 0 1.700 1.680 1.750 1.700 1.710 32,500 55,350 1.7031 1.410 1.393 1.452 1.410 1.418 39,183 1.4126 -0.58%
2023-05-22 0 1.710 1.710 1.750 1.710 1.750 128,500 220,755 1.7179 1.418 1.418 1.452 1.418 1.452 154,923 1.4249 1.18%
2023-05-19 0 1.690 1.680 1.690 1.650 1.700 510,500 862,725 1.6900 1.402 1.393 1.402 1.369 1.410 615,470 1.4017 0.60%
2023-05-18 0 1.680 1.680 1.750 1.680 1.700 38,500 64,880 1.6852 1.393 1.393 1.452 1.393 1.410 46,416 1.3978 -1.18%
2023-05-17 0 1.700 1.690 1.710 1.660 1.700 58,000 97,515 1.6813 1.410 1.402 1.418 1.377 1.410 69,926 1.3945 1.80%
2023-05-16 0 1.670 1.650 1.670 1.650 1.780 589,000 988,130 1.6776 1.385 1.369 1.385 1.369 1.476 710,112 1.3915 0.00%
2023-05-15 0 1.670 1.680 1.690 1.670 1.710 317,500 533,590 1.6806 1.385 1.393 1.402 1.385 1.418 382,785 1.3940 -1.18%
2023-05-12 0 1.690 1.680 1.750 1.690 1.730 93,500 158,965 1.7002 1.402 1.393 1.452 1.402 1.435 112,726 1.4102 -1.17%
2023-05-11 0 1.710 1.710 1.730 1.690 1.750 147,500 256,625 1.7398 1.418 1.418 1.435 1.402 1.452 177,829 1.4431 0.00%
2023-05-10 0 1.710 1.710 1.770 - - 0 0 - 1.418 1.418 1.468 - - 0 - 0.59%
2023-05-09 0 1.700 1.690 1.720 1.690 1.720 373,000 635,810 1.7046 1.410 1.402 1.427 1.402 1.427 449,697 1.4139 0.00%
2023-05-08 0 1.700 1.710 1.730 1.700 1.730 132,000 226,105 1.7129 1.410 1.418 1.435 1.410 1.435 159,142 1.4208 -0.58%
2023-05-05 0 1.710 1.700 1.710 1.700 1.770 558,500 963,615 1.7254 1.418 1.410 1.418 1.410 1.468 673,340 1.4311 0.00%
2023-05-04 0 1.710 1.680 1.720 1.700 1.720 509,500 875,265 1.7179 1.418 1.393 1.427 1.410 1.427 614,265 1.4249 0.59%
2023-05-03 0 1.700 1.700 1.710 1.650 1.700 245,500 412,440 1.6800 1.410 1.410 1.418 1.369 1.410 295,980 1.3935 0.00%
2023-05-02 0 1.700 1.710 1.740 1.670 1.740 267,500 457,810 1.7114 1.410 1.418 1.443 1.385 1.443 322,504 1.4195 -2.30%
2023-04-28 0 1.740 1.710 1.740 1.710 1.750 393,000 678,375 1.7261 1.443 1.418 1.443 1.418 1.452 473,810 1.4317 0.58%
2023-04-27 0 1.730 1.710 1.730 1.690 1.730 272,500 465,415 1.7079 1.435 1.418 1.435 1.402 1.435 328,532 1.4166 1.17%
2023-04-26 0 1.710 1.710 1.730 1.700 1.740 211,000 363,880 1.7245 1.418 1.418 1.435 1.410 1.443 254,386 1.4304 -1.72%
2023-04-25 0 1.740 1.720 1.750 1.700 1.790 574,000 982,014 1.7108 1.443 1.427 1.452 1.410 1.485 692,027 1.4190 -0.57%
2023-04-24 0 1.750 1.730 1.780 1.730 1.790 364,000 635,050 1.7446 1.452 1.435 1.476 1.435 1.485 438,847 1.4471 -0.57%
2023-04-21 0 1.760 1.740 1.760 1.730 1.810 169,500 296,720 1.7506 1.460 1.443 1.460 1.435 1.501 204,353 1.4520 0.00%
2023-04-20 0 1.760 1.760 1.790 1.760 1.790 31,000 54,865 1.7698 1.460 1.460 1.485 1.460 1.485 37,374 1.4680 0.00%
2023-04-19 0 1.760 1.760 1.790 1.750 1.790 504,500 893,850 1.7718 1.460 1.460 1.485 1.452 1.485 608,237 1.4696 -3.83%
2023-04-18 0 1.830 1.810 1.830 1.780 1.830 102,500 184,755 1.8025 1.518 1.501 1.518 1.476 1.518 123,576 1.4951 2.23%
2023-04-17 0 1.790 1.790 1.810 1.760 1.850 223,500 397,055 1.7765 1.485 1.485 1.501 1.460 1.534 269,457 1.4735 -0.56%
2023-04-14 0 1.800 1.800 1.840 1.800 1.910 416,500 766,070 1.8393 1.493 1.493 1.526 1.493 1.584 502,142 1.5256 -4.76%
2023-04-13 0 1.890 1.860 1.890 1.810 1.900 300,000 550,850 1.8362 1.568 1.543 1.568 1.501 1.576 361,687 1.5230 0.53%
2023-04-12 0 1.880 1.840 1.880 1.810 1.940 515,000 957,845 1.8599 1.559 1.526 1.559 1.501 1.609 620,896 1.5427 -1.57%
2023-04-11 0 1.910 1.880 1.910 1.800 1.920 393,500 734,170 1.8657 1.584 1.559 1.584 1.493 1.593 474,412 1.5475 8.52%
2023-04-06 0 1.760 1.760 1.790 1.720 1.800 413,500 724,700 1.7526 1.460 1.460 1.485 1.427 1.493 498,525 1.4537 -2.22%
2023-04-04 0 1.800 1.780 1.800 1.740 1.810 504,500 890,430 1.7650 1.493 1.476 1.493 1.443 1.501 608,237 1.4640 -0.55%
2023-04-03 0 1.810 1.800 1.810 1.710 1.950 1,746,800 3,176,372 1.8184 1.501 1.493 1.501 1.418 1.617 2,105,982 1.5083 6.47%
2023-03-31 0 1.700 1.690 1.700 1.690 1.770 733,000 1,258,330 1.7167 1.410 1.402 1.410 1.402 1.468 883,721 1.4239 -5.56%
2023-03-30 0 1.800 1.750 1.800 1.700 1.800 1,013,000 1,766,750 1.7441 1.493 1.452 1.493 1.410 1.493 1,221,296 1.4466 4.05%
2023-03-29 0 1.730 1.730 1.780 1.670 1.780 845,000 1,470,685 1.7405 1.435 1.435 1.476 1.385 1.476 1,018,751 1.4436 0.00%
2023-03-28 0 1.730 1.730 1.740 1.720 2.120 5,592,500 9,992,600 1.7868 1.435 1.435 1.443 1.427 1.758 6,742,444 1.4820 -22.42%
2023-03-27 0 2.230 2.230 2.260 2.230 2.260 63,000 141,920 2.2527 1.850 1.850 1.875 1.850 1.875 75,954 1.8685 0.45%
2023-03-24 0 2.220 2.220 2.230 2.210 2.340 380,000 853,015 2.2448 1.841 1.841 1.850 1.833 1.941 458,137 1.8619 -5.13%
2023-03-23 0 2.340 2.340 2.350 2.300 2.400 173,500 403,195 2.3239 1.941 1.941 1.949 1.908 1.991 209,176 1.9275 -2.50%
2023-03-22 0 2.400 2.390 2.400 2.320 2.410 258,500 609,280 2.3570 1.991 1.982 1.991 1.924 1.999 311,653 1.9550 0.42%
2023-03-21 0 2.390 2.370 2.390 2.360 2.430 110,300 263,179 2.3860 1.982 1.966 1.982 1.957 2.016 132,980 1.9791 0.42%
2023-03-20 0 2.380 2.320 2.380 2.300 2.400 56,000 133,965 2.3922 1.974 1.924 1.974 1.908 1.991 67,515 1.9842 -0.42%
2023-03-17 0 2.390 2.390 2.410 2.390 2.460 145,500 352,525 2.4229 1.982 1.982 1.999 1.982 2.040 175,418 2.0096 -0.42%
2023-03-16 0 2.400 2.260 2.410 2.400 2.400 500 1,200 2.4000 1.991 1.875 1.999 1.991 1.991 603 1.9907 3.00%
2023-03-15 0 2.330 2.320 2.370 2.330 2.360 18,000 42,270 2.3483 1.933 1.924 1.966 1.933 1.957 21,701 1.9478 0.87%
2023-03-14 0 2.310 2.270 2.340 2.210 2.340 213,500 490,695 2.2983 1.916 1.883 1.941 1.833 1.941 257,400 1.9063 -0.43%
2023-03-13 0 2.320 2.320 2.380 2.320 2.430 176,000 414,250 2.3537 1.924 1.924 1.974 1.924 2.016 212,190 1.9523 -2.11%
2023-03-10 0 2.370 2.370 2.420 2.350 2.430 118,000 281,945 2.3894 1.966 1.966 2.007 1.949 2.016 142,263 1.9819 -2.87%
2023-03-09 0 2.440 2.430 2.440 2.440 2.600 1,548,620 3,861,476 2.4935 2.024 2.016 2.024 2.024 2.157 1,867,051 2.0682 -5.79%
2023-03-08 0 2.590 2.590 2.700 2.550 2.620 158,500 410,865 2.5922 2.148 2.148 2.240 2.115 2.173 191,091 2.1501 -1.15%
2023-03-07 0 2.620 2.560 2.620 2.580 2.630 99,000 259,165 2.6178 2.173 2.123 2.173 2.140 2.181 119,357 2.1713 0.77%
2023-03-06 0 2.600 2.560 2.600 2.520 2.720 277,000 711,415 2.5683 2.157 2.123 2.157 2.090 2.256 333,957 2.1303 -1.52%
2023-03-03 0 2.640 2.640 2.700 2.530 2.700 1,092,500 2,858,665 2.6166 2.190 2.190 2.240 2.099 2.240 1,317,143 2.1704 -0.75%
2023-03-02 0 2.660 2.630 2.660 2.600 2.720 228,000 608,655 2.6695 2.206 2.181 2.206 2.157 2.256 274,882 2.2142 -3.62%
2023-03-01 0 2.760 2.740 2.760 2.570 2.760 672,500 1,769,910 2.6318 2.289 2.273 2.289 2.132 2.289 810,781 2.1830 4.55%
2023-02-28 0 2.640 2.560 2.640 2.550 2.640 369,500 955,995 2.5873 2.190 2.123 2.190 2.115 2.190 445,478 2.1460 0.76%
2023-02-27 0 2.620 2.620 2.700 2.600 2.750 274,500 722,430 2.6318 2.173 2.173 2.240 2.157 2.281 330,943 2.1829 -6.43%
2023-02-24 0 2.800 2.790 2.800 2.780 2.960 153,000 435,155 2.8442 2.322 2.314 2.322 2.306 2.455 184,460 2.3591 -5.41%
2023-02-23 0 2.960 2.880 2.960 2.900 2.990 64,500 189,365 2.9359 2.455 2.389 2.455 2.405 2.480 77,763 2.4352 1.72%
2023-02-22 0 2.910 2.850 2.910 2.850 2.910 305,000 878,585 2.8806 2.414 2.364 2.414 2.364 2.414 367,715 2.3893 0.34%
2023-02-21 0 2.900 2.880 2.900 2.880 3.020 237,000 700,450 2.9555 2.405 2.389 2.405 2.389 2.505 285,733 2.4514 -1.69%
2023-02-20 0 2.950 2.900 2.950 2.890 2.970 73,000 214,155 2.9336 2.447 2.405 2.447 2.397 2.463 88,010 2.4333 0.00%
2023-02-17 0 2.950 2.890 2.950 2.890 2.950 11,000 32,335 2.9395 2.447 2.397 2.447 2.397 2.447 13,262 2.4382 1.37%
2023-02-16 0 2.910 2.900 2.940 2.900 3.080 121,000 362,845 2.9987 2.414 2.405 2.439 2.405 2.555 145,880 2.4873 -1.02%
2023-02-15 0 2.940 2.890 2.940 2.830 3.010 194,000 564,065 2.9076 2.439 2.397 2.439 2.347 2.497 233,891 2.4117 -5.47%
2023-02-14 0 3.110 3.020 3.110 3.000 3.120 145,500 449,220 3.0874 2.580 2.505 2.580 2.488 2.588 175,418 2.5609 5.07%
2023-02-13 0 2.960 2.960 3.060 2.870 3.010 125,500 366,230 2.9182 2.455 2.455 2.538 2.381 2.497 151,306 2.4205 -0.67%
2023-02-10 0 2.980 2.930 2.980 2.900 3.090 97,500 292,515 3.0002 2.472 2.430 2.472 2.405 2.563 117,548 2.4885 -3.56%
2023-02-09 0 3.090 3.090 3.100 2.790 3.120 1,047,500 3,119,200 2.9778 2.563 2.563 2.571 2.314 2.588 1,262,890 2.4699 9.96%
2023-02-08 0 2.810 2.810 2.840 2.760 2.870 750,500 2,116,255 2.8198 2.331 2.331 2.356 2.289 2.381 904,820 2.3389 2.93%
2023-02-07 0 2.730 2.730 2.760 2.650 2.850 831,000 2,312,825 2.7832 2.264 2.264 2.289 2.198 2.364 1,001,872 2.3085 3.02%
2023-02-06 0 2.650 2.590 2.680 2.510 2.650 372,000 960,805 2.5828 2.198 2.148 2.223 2.082 2.198 448,492 2.1423 -0.38%
2023-02-03 0 2.660 2.600 2.660 2.510 2.820 433,500 1,143,940 2.6388 2.206 2.157 2.206 2.082 2.339 522,637 2.1888 -3.27%
2023-02-02 0 2.750 2.680 2.750 2.650 2.760 150,000 407,580 2.7172 2.281 2.223 2.281 2.198 2.289 180,843 2.2538 2.61%
2023-02-01 0 2.680 2.680 2.700 2.610 2.680 136,500 360,755 2.6429 2.223 2.223 2.240 2.165 2.223 164,567 2.1921 -0.74%
2023-01-31 0 2.700 2.660 2.700 2.630 2.740 264,000 705,005 2.6705 2.240 2.206 2.240 2.181 2.273 318,284 2.2150 -0.74%
2023-01-30 0 2.720 2.700 2.720 2.700 2.840 280,500 780,205 2.7815 2.256 2.240 2.256 2.240 2.356 338,177 2.3071 -2.51%
2023-01-27 0 2.790 2.760 2.820 2.720 2.820 343,000 959,610 2.7977 2.314 2.289 2.339 2.256 2.339 413,529 2.3205 1.82%
2023-01-26 0 2.740 2.750 2.780 2.650 2.770 406,580 1,115,596 2.7439 2.273 2.281 2.306 2.198 2.298 490,182 2.2759 3.40%
2023-01-20 0 2.650 2.640 2.660 2.570 2.660 62,000 161,945 2.6120 2.198 2.190 2.206 2.132 2.206 74,749 2.1665 1.92%
2023-01-19 0 2.600 2.600 2.650 2.500 2.650 220,000 562,860 2.5585 2.157 2.157 2.198 2.074 2.198 265,237 2.1221 0.00%
2023-01-18 0 2.600 2.550 2.600 2.570 2.670 250,000 648,970 2.5959 2.157 2.115 2.157 2.132 2.215 301,406 2.1531 -2.62%
2023-01-17 0 2.670 2.580 2.690 2.580 2.680 128,620 335,632 2.6095 2.215 2.140 2.231 2.140 2.223 155,067 2.1644 1.14%
2023-01-16 0 2.640 2.650 2.670 2.640 2.730 81,000 216,545 2.6734 2.190 2.198 2.215 2.190 2.264 97,655 2.2174 -1.49%
2023-01-13 0 2.680 2.630 2.690 2.600 2.730 203,125 537,132 2.6443 2.223 2.181 2.231 2.157 2.264 244,892 2.1933 0.37%
2023-01-12 0 2.670 2.690 2.710 2.660 2.750 179,000 483,380 2.7004 2.215 2.231 2.248 2.206 2.281 215,806 2.2399 -2.20%
2023-01-11 0 2.730 2.670 2.750 2.520 2.830 1,139,500 3,128,925 2.7459 2.264 2.215 2.281 2.090 2.347 1,373,807 2.2776 5.81%
2023-01-10 0 2.580 2.530 2.600 2.580 2.630 220,542 574,123 2.6032 2.140 2.099 2.157 2.140 2.181 265,890 2.1592 -1.53%
2023-01-09 0 2.620 2.590 2.620 2.490 2.620 537,000 1,367,115 2.5458 2.173 2.148 2.173 2.065 2.173 647,419 2.1116 5.22%
2023-01-06 0 2.490 2.480 2.490 2.460 2.600 812,500 2,052,205 2.5258 2.065 2.057 2.065 2.040 2.157 979,568 2.0950 0.40%
2023-01-05 0 2.480 2.470 2.510 2.420 2.520 469,000 1,164,290 2.4825 2.057 2.049 2.082 2.007 2.090 565,437 2.0591 1.22%
2023-01-04 0 2.450 2.450 2.470 2.320 2.470 1,681,000 4,051,140 2.4100 2.032 2.032 2.049 1.924 2.049 2,026,652 1.9989 4.70%
2023-01-03 0 2.340 2.300 2.340 2.230 2.350 277,500 633,170 2.2817 1.941 1.908 1.941 1.850 1.949 334,560 1.8925 4.00%
2022-12-30 0 2.250 2.250 2.300 2.200 2.290 500,000 1,124,415 2.2488 1.866 1.866 1.908 1.825 1.899 602,811 1.8653 4.65%
2022-12-29 0 2.150 2.150 2.280 2.110 2.150 107,000 227,210 2.1235 1.783 1.783 1.891 1.750 1.783 129,002 1.7613 0.94%
2022-12-28 0 2.130 2.130 2.210 2.130 2.230 516,500 1,132,490 2.1926 1.767 1.767 1.833 1.767 1.850 622,704 1.8187 -2.29%
2022-12-23 0 2.180 2.180 2.240 2.130 2.220 303,500 662,850 2.1840 1.808 1.808 1.858 1.767 1.841 365,906 1.8115 -2.24%
2022-12-22 0 2.230 2.230 2.310 2.230 2.320 218,500 500,415 2.2902 1.850 1.850 1.916 1.850 1.924 263,429 1.8996 -1.76%
2022-12-21 0 2.270 2.230 2.270 2.180 2.270 638,500 1,413,420 2.2137 1.883 1.850 1.883 1.808 1.883 769,790 1.8361 2.25%
2022-12-20 0 2.220 2.220 2.250 2.140 2.260 404,500 898,025 2.2201 1.841 1.841 1.866 1.775 1.875 487,674 1.8414 -4.72%
2022-12-19 0 2.330 2.300 2.340 2.250 2.380 604,500 1,394,950 2.3076 1.933 1.908 1.941 1.866 1.974 728,799 1.9140 -2.10%
2022-12-16 0 2.380 2.380 2.420 2.270 2.560 4,051,000 9,789,270 2.4165 1.974 1.974 2.007 1.883 2.123 4,883,977 2.0044 -4.80%
2022-12-15 0 2.500 2.500 2.540 2.370 2.540 125,000 313,605 2.5088 2.074 2.074 2.107 1.966 2.107 150,703 2.0809 -2.34%
2022-12-14 0 2.560 2.560 2.600 2.550 2.670 148,000 384,300 2.5966 2.123 2.123 2.157 2.115 2.215 178,432 2.1538 -3.03%
2022-12-13 0 2.640 2.590 2.640 2.580 2.730 139,000 364,550 2.6227 2.190 2.148 2.190 2.140 2.264 167,582 2.1754 -0.38%
2022-12-12 0 2.650 2.650 2.680 2.600 2.790 993,500 2,645,860 2.6632 2.198 2.198 2.223 2.157 2.314 1,197,786 2.2090 -3.64%
2022-12-09 0 2.750 2.750 2.790 2.620 2.820 2,309,000 6,350,000 2.7501 2.281 2.281 2.314 2.173 2.339 2,783,783 2.2811 6.59%
2022-12-08 0 2.580 2.580 2.600 2.500 2.610 766,500 1,966,800 2.5659 2.140 2.140 2.157 2.074 2.165 924,110 2.1283 5.31%
2022-12-07 0 2.450 2.450 2.530 2.450 2.780 1,236,000 3,201,145 2.5899 2.032 2.032 2.099 2.032 2.306 1,490,150 2.1482 -8.92%
2022-12-06 0 2.690 2.690 2.720 2.610 2.790 1,757,500 4,733,530 2.6933 2.231 2.231 2.256 2.165 2.314 2,118,882 2.2340 3.46%
2022-12-05 0 2.600 2.560 2.600 2.400 2.740 978,932 2,544,538 2.5993 2.157 2.123 2.157 1.991 2.273 1,180,223 2.1560 8.33%
2022-12-02 0 2.400 2.400 2.460 2.380 2.510 172,432 415,989 2.4125 1.991 1.991 2.040 1.974 2.082 207,888 2.0010 -4.00%
2022-12-01 0 2.500 2.500 2.520 2.440 2.550 605,000 1,522,130 2.5159 2.074 2.074 2.090 2.024 2.115 729,402 2.0868 4.17%
2022-11-30 0 2.400 2.400 2.430 2.250 2.440 488,000 1,175,745 2.4093 1.991 1.991 2.016 1.866 2.024 588,344 1.9984 3.45%
2022-11-29 0 2.320 2.320 2.380 2.270 2.430 684,000 1,618,915 2.3668 1.924 1.924 1.974 1.883 2.016 824,646 1.9632 4.50%
2022-11-28 0 2.220 2.170 2.220 - - 0 0 - 1.841 1.800 1.841 - - 0 - -4.31%
2022-11-25 0 2.320 2.300 2.320 2.210 2.320 225,000 511,805 2.2747 1.924 1.908 1.924 1.833 1.924 271,265 1.8867 3.11%
2022-11-24 0 2.250 2.250 2.290 2.160 2.300 499,500 1,114,250 2.2307 1.866 1.866 1.899 1.792 1.908 602,208 1.8503 6.64%
2022-11-23 0 2.110 2.110 2.170 2.020 2.180 586,500 1,232,280 2.1011 1.750 1.750 1.800 1.675 1.808 707,098 1.7427 -2.31%
2022-11-22 0 2.160 2.160 2.180 2.120 2.240 324,000 696,610 2.1500 1.792 1.792 1.808 1.758 1.858 390,622 1.7833 -4.00%
2022-11-21 0 2.250 2.240 2.290 2.220 2.290 121,500 276,455 2.2753 1.866 1.858 1.899 1.841 1.899 146,483 1.8873 -3.85%
2022-11-18 0 2.340 2.300 2.340 2.280 2.440 153,500 361,740 2.3566 1.941 1.908 1.941 1.891 2.024 185,063 1.9547 -4.88%
2022-11-17 0 2.460 2.440 2.460 2.280 2.470 304,000 729,705 2.4003 2.040 2.024 2.040 1.891 2.049 366,509 1.9910 3.80%
2022-11-16 0 2.370 2.340 2.370 2.330 2.580 359,500 866,100 2.4092 1.966 1.941 1.966 1.933 2.140 433,421 1.9983 -8.14%
2022-11-15 0 2.580 2.540 2.580 2.180 2.580 1,899,000 4,670,610 2.4595 2.140 2.107 2.140 1.808 2.140 2,289,477 2.0400 18.35%
2022-11-14 0 2.180 2.140 2.180 2.080 2.400 2,754,500 6,172,825 2.2410 1.808 1.775 1.808 1.725 1.991 3,320,887 1.8588 10.66%
2022-11-11 0 1.970 1.950 1.970 1.900 2.000 582,500 1,139,485 1.9562 1.634 1.617 1.634 1.576 1.659 702,275 1.6226 11.93%
2022-11-10 0 1.760 1.760 1.800 1.750 1.800 25,500 45,830 1.7973 1.460 1.460 1.493 1.452 1.493 30,743 1.4907 -3.30%
2022-11-09 0 1.820 1.810 1.850 1.800 1.930 313,000 584,860 1.8686 1.510 1.501 1.534 1.493 1.601 377,360 1.5499 5.20%
2022-11-08 0 1.730 1.730 1.810 1.730 1.860 241,500 431,940 1.7886 1.435 1.435 1.501 1.435 1.543 291,158 1.4835 -2.81%
2022-11-07 0 1.780 1.780 1.810 1.720 1.820 321,372 574,406 1.7874 1.476 1.476 1.501 1.427 1.510 387,453 1.4825 2.89%
2022-11-04 0 1.730 1.690 1.740 1.640 1.760 974,500 1,664,730 1.7083 1.435 1.402 1.443 1.360 1.460 1,174,879 1.4169 5.49%
2022-11-03 0 1.640 1.610 1.650 1.630 1.770 359,000 597,070 1.6631 1.360 1.335 1.369 1.352 1.468 432,819 1.3795 -7.34%
2022-11-02 0 1.770 1.670 1.770 1.690 1.770 5,900 10,153 1.7208 1.468 1.385 1.468 1.402 1.468 7,113 1.4274 4.12%
2022-11-01 0 1.700 1.680 1.700 1.660 1.740 513,500 873,355 1.7008 1.410 1.393 1.410 1.377 1.443 619,087 1.4107 1.19%
2022-10-31 0 1.680 1.640 1.680 1.600 1.680 230,000 377,285 1.6404 1.393 1.360 1.393 1.327 1.393 277,293 1.3606 3.07%
2022-10-28 0 1.630 1.610 1.680 1.560 1.670 560,500 907,650 1.6194 1.352 1.335 1.393 1.294 1.385 675,751 1.3432 -1.81%
2022-10-27 0 1.660 1.660 1.670 1.630 1.760 649,002 1,101,073 1.6966 1.377 1.377 1.385 1.352 1.460 782,451 1.4072 1.84%
2022-10-26 0 1.630 1.630 1.650 1.590 1.690 225,500 371,140 1.6459 1.352 1.352 1.369 1.319 1.402 271,868 1.3651 0.00%
2022-10-25 0 1.630 1.630 1.650 1.530 1.660 436,000 706,680 1.6208 1.352 1.352 1.369 1.269 1.377 525,651 1.3444 3.16%
2022-10-24 0 1.580 1.560 1.580 1.510 1.590 1,502,000 2,364,785 1.5744 1.311 1.294 1.311 1.252 1.319 1,810,845 1.3059 0.00%
2022-10-21 0 1.580 1.560 1.580 1.520 1.630 1,507,000 2,381,205 1.5801 1.311 1.294 1.311 1.261 1.352 1,816,873 1.3106 0.00%
2022-10-20 0 1.580 1.570 1.580 1.580 1.710 2,066,000 3,384,075 1.6380 1.311 1.302 1.311 1.311 1.418 2,490,816 1.3586 -9.20%
2022-10-19 0 1.740 1.740 1.830 1.740 1.860 592,500 1,058,475 1.7865 1.443 1.443 1.518 1.443 1.543 714,331 1.4818 -8.90%
2022-10-18 0 1.910 1.860 1.910 1.720 1.960 2,857,500 5,335,775 1.8673 1.584 1.543 1.584 1.427 1.626 3,445,067 1.5488 13.69%
2022-10-17 0 1.680 1.680 1.760 1.640 1.770 103,480 177,112 1.7116 1.393 1.393 1.460 1.360 1.468 124,758 1.4196 -1.75%
2022-10-14 0 1.710 1.710 1.790 1.660 1.780 277,500 478,955 1.7260 1.418 1.418 1.485 1.377 1.476 334,560 1.4316 5.56%
2022-10-13 0 1.620 1.620 1.680 1.610 1.700 241,000 401,345 1.6653 1.344 1.344 1.393 1.335 1.410 290,555 1.3813 -4.14%
2022-10-12 0 1.690 1.690 1.770 1.510 1.760 1,853,000 3,020,160 1.6299 1.402 1.402 1.468 1.252 1.460 2,234,019 1.3519 2.42%
2022-10-11 0 1.650 1.650 1.710 1.650 1.680 56,000 92,575 1.6531 1.369 1.369 1.418 1.369 1.393 67,515 1.3712 -1.79%
2022-10-10 0 1.680 1.680 1.740 1.650 1.790 1,375,500 2,350,460 1.7088 1.393 1.393 1.443 1.369 1.485 1,658,334 1.4174 -6.67%
2022-10-07 0 1.800 1.770 1.800 1.780 1.890 1,014,500 1,806,510 1.7807 1.493 1.468 1.493 1.476 1.568 1,223,104 1.4770 0.00%
2022-10-06 0 1.800 1.800 1.870 1.800 1.880 112,500 208,620 1.8544 1.493 1.493 1.551 1.493 1.559 135,633 1.5381 -3.23%
2022-10-05 0 1.860 1.860 1.950 1.750 1.900 1,791,000 3,189,665 1.7809 1.543 1.543 1.617 1.452 1.576 2,159,270 1.4772 3.33%
2022-10-03 0 1.800 1.800 1.840 1.730 1.910 889,000 1,615,952 1.8177 1.493 1.493 1.526 1.435 1.584 1,071,798 1.5077 -1.64%
2022-09-30 0 1.830 1.800 1.840 1.780 1.880 356,000 649,130 1.8234 1.518 1.493 1.526 1.476 1.559 429,202 1.5124 2.81%
2022-09-29 0 1.780 1.780 1.790 1.730 1.930 1,308,500 2,363,620 1.8064 1.476 1.476 1.485 1.435 1.601 1,577,557 1.4983 -7.29%
2022-09-28 0 1.920 1.920 1.950 1.860 1.980 386,500 745,335 1.9284 1.593 1.593 1.617 1.543 1.642 465,973 1.5995 -4.95%
2022-09-27 0 2.020 2.000 2.040 1.960 2.020 282,000 563,557 1.9984 1.675 1.659 1.692 1.626 1.675 339,986 1.6576 1.00%
2022-09-26 0 2.000 1.990 2.010 1.980 2.070 205,378 414,465 2.0181 1.659 1.651 1.667 1.642 1.717 247,608 1.6739 -1.96%
2022-09-23 0 2.040 2.040 2.060 2.000 2.180 1,127,500 2,298,475 2.0386 1.692 1.692 1.709 1.659 1.808 1,359,339 1.6909 -7.27%
2022-09-22 0 2.200 2.120 2.200 2.100 2.220 644,500 1,390,695 2.1578 1.825 1.758 1.825 1.742 1.841 777,024 1.7898 -3.51%
2022-09-21 0 2.280 2.280 2.350 2.280 2.300 10,000 22,915 2.2915 1.891 1.891 1.949 1.891 1.908 12,056 1.9007 -0.87%
2022-09-20 0 2.300 2.300 2.420 2.280 2.350 12,500 28,835 2.3068 1.908 1.908 2.007 1.891 1.949 15,070 1.9134 -1.29%
2022-09-19 0 2.330 2.290 2.400 2.290 2.350 54,500 126,310 2.3176 1.933 1.899 1.991 1.899 1.949 65,706 1.9223 -3.32%
2022-09-16 0 2.410 2.340 2.410 2.300 2.450 403,000 969,750 2.4063 1.999 1.941 1.999 1.908 2.032 485,866 1.9959 -1.23%
2022-09-15 0 2.440 2.440 2.450 2.350 2.470 168,500 407,825 2.4203 2.024 2.024 2.032 1.949 2.049 203,147 2.0075 4.99%
2022-09-14 0 2.480 2.480 2.540 2.410 2.500 891,500 2,204,390 2.4727 1.928 1.928 1.974 1.873 1.943 1,146,960 1.9219 -0.80%
2022-09-13 0 2.500 2.490 2.500 2.400 2.510 409,000 1,020,045 2.4940 1.943 1.935 1.943 1.865 1.951 526,199 1.9385 2.04%
2022-09-09 0 2.450 2.410 2.450 2.390 2.490 582,500 1,427,442 2.4505 1.904 1.873 1.904 1.858 1.935 749,416 1.9047 1.24%
2022-09-08 0 2.420 2.400 2.420 2.400 2.450 161,500 391,860 2.4264 1.881 1.865 1.881 1.865 1.904 207,778 1.8860 -1.22%
2022-09-07 0 2.450 2.450 2.470 2.450 2.470 27,500 67,490 2.4542 1.904 1.904 1.920 1.904 1.920 35,380 1.9076 -0.41%
2022-09-06 0 2.460 2.460 2.500 2.380 2.500 391,000 964,460 2.4666 1.912 1.912 1.943 1.850 1.943 503,041 1.9173 1.23%
2022-09-05 0 2.430 2.430 2.440 2.330 2.440 257,500 619,950 2.4076 1.889 1.889 1.897 1.811 1.897 331,287 1.8713 0.00%
2022-09-02 0 2.430 2.430 2.460 2.390 2.470 278,000 676,025 2.4317 1.889 1.889 1.912 1.858 1.920 357,661 1.8901 -1.22%
2022-09-01 0 2.460 2.460 2.500 2.420 2.540 559,000 1,386,395 2.4801 1.912 1.912 1.943 1.881 1.974 719,182 1.9277 -0.81%
2022-08-31 0 2.480 2.420 2.480 2.350 2.550 448,500 1,103,915 2.4613 1.928 1.881 1.928 1.827 1.982 577,018 1.9131 7.83%
2022-08-30 0 2.300 2.300 2.330 2.260 2.370 264,500 613,075 2.3179 1.788 1.788 1.811 1.757 1.842 340,293 1.8016 -0.43%
2022-08-29 0 2.310 2.310 2.330 2.280 2.360 725,500 1,675,340 2.3092 1.795 1.795 1.811 1.772 1.834 933,393 1.7949 -2.12%
2022-08-26 0 2.360 2.350 2.410 2.320 2.390 105,000 249,575 2.3769 1.834 1.827 1.873 1.803 1.858 135,088 1.8475 -1.26%
2022-08-25 0 2.390 2.390 2.400 2.330 2.430 224,500 538,100 2.3969 1.858 1.858 1.865 1.811 1.889 288,831 1.8630 -1.65%
2022-08-24 0 2.430 2.430 2.540 2.340 2.450 228,000 548,665 2.4064 1.889 1.889 1.974 1.819 1.904 293,334 1.8704 -0.82%
2022-08-23 0 2.450 2.450 2.470 2.440 2.480 312,000 770,500 2.4696 1.904 1.904 1.920 1.897 1.928 401,404 1.9195 0.82%
2022-08-22 0 2.430 2.430 2.450 2.300 2.450 413,500 979,410 2.3686 1.889 1.889 1.904 1.788 1.904 531,989 1.8410 5.19%
2022-08-19 0 2.310 2.310 2.370 2.220 2.350 521,000 1,204,525 2.3119 1.795 1.795 1.842 1.726 1.827 670,293 1.7970 -2.12%
2022-08-18 0 2.360 2.360 2.370 2.340 2.360 90,500 212,925 2.3528 1.834 1.834 1.842 1.819 1.834 116,433 1.8287 0.00%
2022-08-17 0 2.360 2.360 2.390 2.340 2.460 657,000 1,572,045 2.3928 1.834 1.834 1.858 1.819 1.912 845,264 1.8598 -0.84%
2022-08-16 0 2.380 2.370 2.380 2.300 2.380 857,500 2,008,630 2.3424 1.850 1.842 1.850 1.788 1.850 1,103,217 1.8207 4.85%
2022-08-15 0 2.270 2.270 2.290 2.260 2.300 219,500 500,445 2.2799 1.764 1.764 1.780 1.757 1.788 282,398 1.7721 0.89%
2022-08-12 0 2.250 2.250 2.280 2.230 2.310 738,500 1,660,580 2.2486 1.749 1.749 1.772 1.733 1.795 950,118 1.7478 -0.88%
2022-08-11 0 2.270 2.270 2.300 2.250 2.280 578,000 1,314,220 2.2737 1.764 1.764 1.788 1.749 1.772 743,626 1.7673 0.89%
2022-08-10 0 2.250 2.240 2.250 2.220 2.350 229,000 526,970 2.3012 1.749 1.741 1.749 1.726 1.827 294,620 1.7886 -3.85%
2022-08-09 0 2.340 2.340 2.360 2.340 2.400 153,000 362,480 2.3692 1.819 1.819 1.834 1.819 1.865 196,842 1.8415 -2.09%
2022-08-08 0 2.390 2.380 2.400 2.370 2.400 12,000 28,720 2.3933 1.858 1.850 1.865 1.842 1.865 15,439 1.8603 0.42%
2022-08-05 0 2.380 2.380 2.410 2.350 2.400 75,500 178,870 2.3691 1.850 1.850 1.873 1.827 1.865 97,135 1.8415 -0.83%
2022-08-04 0 2.400 2.400 2.430 2.370 2.430 38,000 91,070 2.3966 1.865 1.865 1.889 1.842 1.889 48,889 1.8628 1.27%
2022-08-03 0 2.370 2.330 2.370 2.350 2.380 71,500 169,775 2.3745 1.842 1.811 1.842 1.827 1.850 91,988 1.8456 0.85%
2022-08-02 0 2.350 2.350 2.360 2.260 2.400 502,000 1,161,480 2.3137 1.827 1.827 1.834 1.757 1.865 645,848 1.7984 -3.29%
2022-08-01 0 2.430 2.430 2.500 2.400 2.610 1,066,000 2,615,285 2.4534 1.889 1.889 1.943 1.865 2.029 1,371,463 1.9069 -6.54%
2022-07-29 0 2.600 2.590 2.600 2.580 2.730 264,500 696,500 2.6333 2.021 2.013 2.021 2.005 2.122 340,293 2.0468 -3.70%
2022-07-28 0 2.700 2.700 2.740 2.680 2.750 115,500 312,540 2.7060 2.099 2.099 2.130 2.083 2.137 148,597 2.1033 -0.74%
2022-07-27 0 2.720 2.700 2.730 2.670 2.780 137,000 370,330 2.7031 2.114 2.099 2.122 2.075 2.161 176,257 2.1011 -2.16%
2022-07-26 0 2.780 2.780 2.800 2.760 2.800 108,500 302,247 2.7857 2.161 2.161 2.176 2.145 2.176 139,591 2.1652 1.09%
2022-07-25 0 2.750 2.750 2.770 2.730 2.850 181,500 504,080 2.7773 2.137 2.137 2.153 2.122 2.215 233,509 2.1587 0.73%
2022-07-22 0 2.730 2.730 2.780 2.730 2.850 65,500 183,190 2.7968 2.122 2.122 2.161 2.122 2.215 84,269 2.1739 -1.44%
2022-07-21 0 2.770 2.710 2.770 2.720 2.820 440,000 1,227,904 2.7907 2.153 2.106 2.153 2.114 2.192 566,082 2.1691 -1.77%
2022-07-20 0 2.820 2.820 2.860 2.820 2.890 30,000 85,965 2.8655 2.192 2.192 2.223 2.192 2.246 38,597 2.2273 -1.40%
2022-07-19 0 2.860 2.830 2.860 2.860 2.910 64,500 185,460 2.8753 2.223 2.200 2.223 2.223 2.262 82,983 2.2349 0.70%
2022-07-18 0 2.840 2.840 2.880 2.750 2.850 244,500 678,245 2.7740 2.207 2.207 2.239 2.137 2.215 314,562 2.1562 3.27%
2022-07-15 0 2.750 2.750 2.780 2.750 2.850 546,000 1,517,755 2.7798 2.137 2.137 2.161 2.137 2.215 702,457 2.1606 -3.17%
2022-07-14 0 2.840 2.810 2.860 2.790 2.840 298,503 840,414 2.8154 2.207 2.184 2.223 2.169 2.207 384,039 2.1884 -0.35%
2022-07-13 0 2.850 2.850 2.880 2.830 2.880 380,500 1,088,472 2.8606 2.215 2.215 2.239 2.200 2.239 489,533 2.2235 0.00%
2022-07-12 0 2.850 2.830 2.860 2.800 2.920 831,500 2,351,463 2.8280 2.215 2.200 2.223 2.176 2.270 1,069,767 2.1981 -0.35%
2022-07-11 0 2.860 2.860 2.900 2.820 3.000 1,374,000 3,951,668 2.8760 2.223 2.223 2.254 2.192 2.332 1,767,721 2.2355 -4.67%
2022-07-08 0 3.000 3.000 3.030 2.980 3.070 1,963,000 5,919,094 3.0153 2.332 2.332 2.355 2.316 2.386 2,525,499 2.3437 -1.32%
2022-07-07 0 3.040 3.040 3.050 3.030 3.140 282,000 858,764 3.0453 2.363 2.363 2.371 2.355 2.441 362,807 2.3670 -2.25%
2022-07-06 0 3.110 3.050 3.110 3.030 3.190 661,069 2,029,769 3.0704 2.417 2.371 2.417 2.355 2.479 850,499 2.3866 -1.27%
2022-07-05 0 3.150 3.150 3.160 3.130 3.180 82,500 260,715 3.1602 2.448 2.448 2.456 2.433 2.472 106,140 2.4563 0.00%
2022-07-04 0 3.150 3.150 3.160 3.130 3.200 371,000 1,178,385 3.1762 2.448 2.448 2.456 2.433 2.487 477,310 2.4688 2.27%
2022-06-30 0 3.080 3.080 3.140 3.080 3.180 1,088,500 3,398,885 3.1225 2.394 2.394 2.441 2.394 2.472 1,400,411 2.4271 -1.91%
2022-06-29 0 3.140 3.140 3.150 3.140 3.240 453,500 1,445,580 3.1876 2.441 2.441 2.448 2.441 2.518 583,451 2.4776 -1.26%
2022-06-28 0 3.180 3.180 3.200 3.160 3.220 304,208 972,955 3.1983 2.472 2.472 2.487 2.456 2.503 391,379 2.4860 -0.31%
2022-06-27 0 3.190 3.180 3.190 3.080 3.200 1,133,000 3,550,250 3.1335 2.479 2.472 2.479 2.394 2.487 1,457,662 2.4356 -0.31%
2022-06-24 0 3.200 3.160 3.200 3.180 3.200 81,500 260,785 3.1998 2.487 2.456 2.487 2.472 2.487 104,854 2.4871 0.00%
2022-06-23 0 3.200 3.140 3.200 3.140 3.240 90,500 288,185 3.1844 2.487 2.441 2.487 2.441 2.518 116,433 2.4751 2.24%
2022-06-22 0 3.130 3.110 3.130 3.090 3.230 121,500 382,945 3.1518 2.433 2.417 2.433 2.402 2.511 156,316 2.4498 -1.57%
2022-06-21 0 3.180 3.150 3.180 3.150 3.190 133,000 422,530 3.1769 2.472 2.448 2.472 2.448 2.479 171,111 2.4693 0.63%
2022-06-20 0 3.160 3.150 3.160 3.070 3.170 429,000 1,345,495 3.1364 2.456 2.448 2.456 2.386 2.464 551,930 2.4378 3.95%
2022-06-17 0 3.040 3.040 3.050 3.010 3.090 131,500 398,820 3.0329 2.363 2.363 2.371 2.340 2.402 169,181 2.3574 0.33%
2022-06-16 0 3.030 3.030 3.080 3.030 3.180 718,500 2,190,940 3.0493 2.355 2.355 2.394 2.355 2.472 924,387 2.3702 -3.19%
2022-06-15 0 3.130 3.120 3.130 3.050 3.130 881,500 2,720,350 3.0860 2.433 2.425 2.433 2.371 2.433 1,134,095 2.3987 0.64%
2022-06-14 0 3.110 3.100 3.150 3.070 3.140 405,000 1,254,495 3.0975 2.417 2.410 2.448 2.386 2.441 521,053 2.4076 -1.58%
2022-06-13 0 3.160 3.130 3.160 3.140 3.240 270,500 860,565 3.1814 2.456 2.433 2.456 2.441 2.518 348,012 2.4728 -2.47%
2022-06-10 0 3.240 3.200 3.240 3.160 3.240 477,064 1,526,140 3.1990 2.518 2.487 2.518 2.456 2.518 613,767 2.4865 2.53%
2022-06-09 0 3.160 3.160 3.190 3.150 3.310 1,747,000 5,614,475 3.2138 2.456 2.456 2.479 2.448 2.573 2,247,604 2.4980 -3.07%
2022-06-08 0 3.260 3.240 3.260 3.210 3.380 1,121,300 3,656,650 3.2611 2.534 2.518 2.534 2.495 2.627 1,442,609 2.5347 0.93%
2022-06-07 0 3.230 3.210 3.270 3.160 3.290 465,000 1,488,815 3.2018 2.511 2.495 2.542 2.456 2.557 598,246 2.4886 0.00%
2022-06-06 0 3.230 3.200 3.260 3.180 3.230 306,000 979,580 3.2012 2.511 2.487 2.534 2.472 2.511 393,685 2.4882 -0.31%
2022-06-02 0 3.240 3.220 3.240 3.180 3.340 949,500 3,067,635 3.2308 2.518 2.503 2.518 2.472 2.596 1,221,580 2.5112 -1.22%
2022-06-01 0 3.280 3.280 3.300 3.280 3.320 75,500 248,119 3.2863 2.549 2.549 2.565 2.549 2.581 97,135 2.5544 -1.20%
2022-05-31 0 3.320 3.320 3.330 3.180 3.320 1,414,200 4,581,293 3.2395 2.581 2.581 2.588 2.472 2.581 1,819,440 2.5180 2.15%
2022-05-30 0 3.250 3.240 3.250 3.220 3.310 86,000 279,800 3.2535 2.526 2.518 2.526 2.503 2.573 110,643 2.5288 0.93%
2022-05-27 0 3.220 3.210 3.220 3.210 3.300 176,000 570,610 3.2421 2.503 2.495 2.503 2.495 2.565 226,433 2.5200 -0.19%
2022-05-26 0 3.340 3.320 3.340 3.330 3.390 236,000 789,627 3.3459 2.507 2.492 2.507 2.500 2.545 314,355 2.5119 -1.76%
2022-05-25 0 3.400 3.380 3.400 3.340 3.400 160,000 537,805 3.3613 2.553 2.538 2.553 2.507 2.553 213,122 2.5235 0.59%
2022-05-24 0 3.380 3.370 3.380 3.360 3.430 138,500 468,550 3.3830 2.538 2.530 2.538 2.522 2.575 184,484 2.5398 -2.03%
2022-05-23 0 3.450 3.400 3.450 3.380 3.450 300,000 1,022,046 3.4068 2.590 2.553 2.590 2.538 2.590 399,604 2.5576 -1.99%
2022-05-20 0 3.520 3.470 3.520 3.410 3.520 125,000 433,070 3.4646 2.643 2.605 2.643 2.560 2.643 166,502 2.6010 0.86%
2022-05-19 0 3.490 3.430 3.520 3.400 3.490 97,000 332,279 3.4256 2.620 2.575 2.643 2.553 2.620 129,205 2.5717 -0.85%
2022-05-18 0 3.520 3.480 3.520 3.450 3.520 251,500 879,200 3.4958 2.643 2.613 2.643 2.590 2.643 335,002 2.6245 -0.85%
2022-05-17 0 3.550 3.430 3.550 3.420 3.570 127,500 451,905 3.5444 2.665 2.575 2.665 2.568 2.680 169,832 2.6609 2.90%
2022-05-16 0 3.450 3.450 3.480 3.410 3.570 164,500 579,110 3.5204 2.590 2.590 2.613 2.560 2.680 219,116 2.6429 -1.71%
2022-05-13 0 3.510 3.510 3.550 3.390 3.560 467,500 1,638,480 3.5048 2.635 2.635 2.665 2.545 2.673 622,717 2.6312 2.93%
2022-05-12 0 3.410 3.350 3.410 3.320 3.460 203,000 688,815 3.3932 2.560 2.515 2.560 2.492 2.598 270,399 2.5474 -2.57%
2022-05-11 0 3.500 3.500 3.510 3.480 3.600 192,000 676,327 3.5225 2.628 2.628 2.635 2.613 2.703 255,747 2.6445 -0.57%
2022-05-10 0 3.520 3.500 3.520 3.350 3.530 186,500 645,455 3.4609 2.643 2.628 2.643 2.515 2.650 248,421 2.5982 -0.56%
2022-05-06 0 3.540 3.500 3.570 3.520 3.630 85,500 304,490 3.5613 2.658 2.628 2.680 2.643 2.725 113,887 2.6736 -3.80%
2022-05-05 0 3.680 3.640 3.680 3.640 3.700 16,500 60,445 3.6633 2.763 2.733 2.763 2.733 2.778 21,978 2.7502 1.66%
2022-05-04 0 3.620 3.590 3.600 3.620 3.740 32,500 119,185 3.6672 2.718 2.695 2.703 2.718 2.808 43,290 2.7531 -1.36%
2022-05-03 0 3.670 3.670 3.730 3.660 3.780 220,500 824,720 3.7402 2.755 2.755 2.800 2.748 2.838 293,709 2.8079 -1.61%
2022-04-29 0 3.730 3.700 3.730 3.620 3.770 229,000 850,565 3.7143 2.800 2.778 2.800 2.718 2.830 305,031 2.7885 0.00%
2022-04-28 0 3.730 3.650 3.740 3.530 3.790 207,000 755,905 3.6517 2.800 2.740 2.808 2.650 2.845 275,727 2.7415 1.08%
2022-04-27 0 3.690 3.680 3.690 3.540 3.690 197,000 714,565 3.6272 2.770 2.763 2.770 2.658 2.770 262,407 2.7231 4.24%
2022-04-26 0 3.540 3.500 3.540 3.450 3.570 542,500 1,910,580 3.5218 2.658 2.628 2.658 2.590 2.680 722,618 2.6440 3.51%
2022-04-25 0 3.420 3.420 3.480 3.400 3.500 234,500 810,520 3.4564 2.568 2.568 2.613 2.553 2.628 312,357 2.5948 -3.66%
2022-04-22 0 3.550 3.550 3.600 3.510 3.660 122,500 440,120 3.5928 2.665 2.665 2.703 2.635 2.748 163,172 2.6973 -1.39%
2022-04-21 0 3.600 3.600 3.650 3.560 3.730 245,500 892,110 3.6338 2.703 2.703 2.740 2.673 2.800 327,010 2.7281 -2.96%
2022-04-20 0 3.710 3.670 3.710 3.650 3.820 263,000 974,475 3.7052 2.785 2.755 2.785 2.740 2.868 350,320 2.7817 -2.11%
2022-04-19 0 3.790 3.760 3.790 3.700 3.840 76,500 289,060 3.7786 2.845 2.823 2.845 2.778 2.883 101,899 2.8367 -1.56%
2022-04-14 0 3.850 3.820 3.870 3.780 3.900 145,560 559,470 3.8436 2.890 2.868 2.905 2.838 2.928 193,888 2.8855 3.77%
2022-04-13 0 3.710 3.710 3.770 3.680 3.780 370,500 1,384,327 3.7364 2.785 2.785 2.830 2.763 2.838 493,511 2.8051 0.27%
2022-04-12 0 3.700 3.700 3.770 3.650 3.790 266,500 992,080 3.7226 2.778 2.778 2.830 2.740 2.845 354,982 2.7947 0.27%
2022-04-11 0 3.690 3.690 3.740 3.680 3.850 206,500 767,560 3.7170 2.770 2.770 2.808 2.763 2.890 275,061 2.7905 -4.65%
2022-04-08 0 3.870 3.870 3.920 3.830 3.940 184,500 716,810 3.8851 2.905 2.905 2.943 2.875 2.958 245,757 2.9167 0.78%
2022-04-07 0 3.840 3.840 3.940 3.840 4.110 459,000 1,794,755 3.9101 2.883 2.883 2.958 2.883 3.086 611,395 2.9355 -6.57%
2022-04-06 0 4.110 4.110 4.150 3.990 4.190 1,364,500 5,617,410 4.1168 3.086 3.086 3.116 2.995 3.146 1,817,534 3.0907 -0.96%
2022-04-04 0 4.150 4.130 4.150 3.900 4.200 500,120 2,042,865 4.0847 3.116 3.101 3.116 2.928 3.153 666,167 3.0666 7.51%
2022-04-01 0 3.860 3.860 3.870 3.760 3.880 455,660 1,744,528 3.8286 2.898 2.898 2.905 2.823 2.913 606,946 2.8743 1.05%
2022-03-31 0 3.820 3.780 3.820 3.750 3.850 53,000 202,505 3.8208 2.868 2.838 2.868 2.815 2.890 70,597 2.8685 -1.55%
2022-03-30 0 3.880 3.880 3.890 3.720 3.950 816,000 3,165,430 3.8792 2.913 2.913 2.920 2.793 2.965 1,086,924 2.9123 4.58%
2022-03-29 0 3.710 3.710 3.800 3.700 3.880 632,500 2,396,190 3.7884 2.785 2.785 2.853 2.778 2.913 842,499 2.8441 -0.54%
2022-03-28 0 3.730 3.740 3.750 3.670 3.790 155,000 576,045 3.7164 2.800 2.808 2.815 2.755 2.845 206,462 2.7901 0.00%
2022-03-25 0 3.730 3.730 3.740 3.720 3.920 481,500 1,820,460 3.7808 2.800 2.800 2.808 2.793 2.943 641,365 2.8384 -3.87%
2022-03-24 0 3.880 3.860 3.890 3.810 3.950 303,500 1,180,530 3.8897 2.913 2.898 2.920 2.860 2.965 404,266 2.9202 -1.02%
2022-03-23 0 3.920 3.920 3.950 3.900 4.100 517,000 2,068,400 4.0008 2.943 2.943 2.965 2.928 3.078 688,652 3.0036 -3.21%
2022-03-22 0 4.050 4.050 4.060 3.700 4.050 1,507,500 5,927,835 3.9322 3.041 3.041 3.048 2.778 3.041 2,008,012 2.9521 10.05%
2022-03-21 0 3.680 3.680 3.760 3.580 3.800 747,000 2,770,865 3.7093 2.763 2.763 2.823 2.688 2.853 995,015 2.7847 0.00%
2022-03-18 0 3.680 3.670 3.680 3.490 3.680 423,500 1,520,155 3.5895 2.763 2.755 2.763 2.620 2.763 564,108 2.6948 -0.27%
2022-03-17 0 3.690 3.620 3.690 3.430 3.700 622,000 2,206,400 3.5473 2.770 2.718 2.770 2.575 2.778 828,513 2.6631 10.48%
2022-03-16 0 3.340 3.340 3.350 3.030 3.370 1,223,500 3,957,770 3.2348 2.507 2.507 2.515 2.275 2.530 1,629,720 2.4285 7.74%
2022-03-15 0 3.100 3.100 3.180 3.060 3.500 1,284,500 4,189,135 3.2613 2.327 2.327 2.387 2.297 2.628 1,710,973 2.4484 -10.14%
2022-03-14 0 3.450 3.420 3.450 3.440 3.730 1,040,500 3,722,180 3.5773 2.590 2.568 2.590 2.583 2.800 1,385,961 2.6856 -10.16%
2022-03-11 0 3.840 3.780 3.840 3.680 3.840 649,500 2,420,800 3.7272 2.883 2.838 2.883 2.763 2.883 865,144 2.7981 -1.29%
2022-03-10 0 3.890 3.830 3.890 3.740 3.890 212,000 810,055 3.8210 2.920 2.875 2.920 2.808 2.920 282,387 2.8686 3.18%
2022-03-09 0 3.770 3.770 3.830 3.650 3.890 687,000 2,584,830 3.7625 2.830 2.830 2.875 2.740 2.920 915,094 2.8247 -2.84%
2022-03-08 0 3.880 3.800 3.880 3.760 3.990 694,500 2,678,625 3.8569 2.913 2.853 2.913 2.823 2.995 925,084 2.8955 0.78%
2022-03-07 0 3.850 3.850 3.950 3.760 3.990 706,000 2,737,735 3.8778 2.890 2.890 2.965 2.823 2.995 940,402 2.9112 0.79%
2022-03-04 0 3.820 3.810 3.880 3.800 3.940 152,000 583,335 3.8377 2.868 2.860 2.913 2.853 2.958 202,466 2.8811 -2.30%
2022-03-03 0 3.910 3.910 3.940 3.850 3.910 78,000 303,420 3.8900 2.935 2.935 2.958 2.890 2.935 103,897 2.9204 2.36%
2022-03-02 0 3.820 3.820 3.830 3.810 3.990 226,000 870,245 3.8506 2.868 2.868 2.875 2.860 2.995 301,035 2.8908 -4.50%
2022-03-01 0 4.000 3.900 4.000 3.890 4.000 28,000 110,135 3.9334 3.003 2.928 3.003 2.920 3.003 37,296 2.9530 1.27%
2022-02-28 0 3.950 3.940 3.950 3.890 4.090 147,500 582,840 3.9515 2.965 2.958 2.965 2.920 3.071 196,472 2.9665 -1.50%
2022-02-25 0 4.010 3.990 4.010 3.930 4.010 152,500 605,940 3.9734 3.010 2.995 3.010 2.950 3.010 203,132 2.9830 0.50%
2022-02-24 0 3.990 3.980 4.000 3.920 4.140 605,000 2,422,095 4.0035 2.995 2.988 3.003 2.943 3.108 805,869 3.0056 -4.32%
2022-02-23 0 4.170 4.060 4.180 4.050 4.200 120,500 495,165 4.1093 3.131 3.048 3.138 3.041 3.153 160,508 3.0850 1.21%
2022-02-22 0 4.120 4.090 4.120 4.080 4.130 106,000 434,535 4.0994 3.093 3.071 3.093 3.063 3.101 141,194 3.0776 -1.67%
2022-02-21 0 4.190 4.190 4.230 4.170 4.240 622,500 2,618,790 4.2069 3.146 3.146 3.176 3.131 3.183 829,179 3.1583 -2.56%
2022-02-18 0 4.300 4.280 4.320 4.280 4.350 432,500 1,867,400 4.3177 3.228 3.213 3.243 3.213 3.266 576,096 3.2415 -2.49%
2022-02-17 0 4.410 4.360 4.450 4.360 4.490 181,500 806,920 4.4458 3.311 3.273 3.341 3.273 3.371 241,761 3.3377 0.00%
2022-02-16 0 4.410 4.410 4.440 4.350 4.460 249,500 1,099,135 4.4054 3.311 3.311 3.333 3.266 3.348 332,338 3.3073 1.61%
2022-02-15 0 4.340 4.340 4.370 4.180 4.410 764,000 3,285,945 4.3010 3.258 3.258 3.281 3.138 3.311 1,017,659 3.2289 2.84%
2022-02-14 0 4.220 4.220 4.310 4.220 4.360 203,000 870,630 4.2888 3.168 3.168 3.236 3.168 3.273 270,399 3.2198 -5.59%
2022-02-11 0 4.470 4.470 4.510 4.350 4.600 485,392 2,168,740 4.4680 3.356 3.356 3.386 3.266 3.453 646,549 3.3543 -0.67%
2022-02-10 0 4.500 4.440 4.500 4.400 4.510 646,500 2,892,800 4.4746 3.378 3.333 3.378 3.303 3.386 861,148 3.3592 -0.44%
2022-02-09 0 4.520 4.480 4.530 4.420 4.540 84,500 380,075 4.4979 3.393 3.363 3.401 3.318 3.408 112,555 3.3768 0.67%
2022-02-08 0 4.490 4.450 4.500 4.380 4.510 196,500 876,555 4.4608 3.371 3.341 3.378 3.288 3.386 261,741 3.3489 -0.66%
2022-02-07 0 4.520 4.440 4.520 4.340 4.520 214,000 955,540 4.4651 3.393 3.333 3.393 3.258 3.393 285,051 3.3522 2.73%
2022-02-04 0 4.400 4.330 4.400 4.240 4.460 233,000 1,021,172 4.3827 3.303 3.251 3.303 3.183 3.348 310,359 3.2903 3.04%
2022-01-31 0 4.270 4.220 4.270 4.080 4.270 96,500 404,290 4.1895 3.206 3.168 3.206 3.063 3.206 128,539 3.1453 1.91%
2022-01-28 0 4.190 4.140 4.210 4.030 4.220 286,000 1,171,892 4.0975 3.146 3.108 3.161 3.025 3.168 380,956 3.0762 1.45%
2022-01-27 0 4.130 4.130 4.160 4.080 4.260 428,500 1,775,869 4.1444 3.101 3.101 3.123 3.063 3.198 570,768 3.1114 -4.62%
2022-01-26 0 4.330 4.330 4.380 4.230 4.390 492,500 2,136,932 4.3389 3.251 3.251 3.288 3.176 3.296 656,017 3.2574 -0.92%
2022-01-25 0 4.370 4.370 4.410 4.240 4.570 573,000 2,514,605 4.3885 3.281 3.281 3.311 3.183 3.431 763,244 3.2946 -3.53%
2022-01-24 0 4.530 4.500 4.530 4.480 4.690 300,000 1,372,960 4.5765 3.401 3.378 3.401 3.363 3.521 399,604 3.4358 -0.44%
2022-01-21 0 4.550 4.550 4.570 4.320 4.600 607,000 2,704,650 4.4558 3.416 3.416 3.431 3.243 3.453 808,533 3.3451 2.94%
2022-01-20 0 4.420 4.420 4.460 4.370 4.610 914,000 4,113,826 4.5009 3.318 3.318 3.348 3.281 3.461 1,217,461 3.3790 0.00%
2022-01-19 0 4.420 4.380 4.420 4.280 4.420 117,000 511,140 4.3687 3.318 3.288 3.318 3.213 3.318 155,846 3.2798 3.76%
2022-01-18 0 4.260 4.250 4.320 4.250 4.260 6,000 25,550 4.2583 3.198 3.191 3.243 3.191 3.198 7,992 3.1969 0.47%
2022-01-17 0 4.240 4.240 4.250 4.160 4.270 71,000 301,087 4.2407 3.183 3.183 3.191 3.123 3.206 94,573 3.1836 -0.70%
2022-01-14 0 4.270 4.230 4.270 4.220 4.390 115,500 492,555 4.2645 3.206 3.176 3.206 3.168 3.296 153,848 3.2016 -1.16%
2022-01-13 0 4.320 4.310 4.370 4.240 4.440 278,570 1,202,711 4.3174 3.243 3.236 3.281 3.183 3.333 371,059 3.2413 -1.59%
2022-01-12 0 4.390 4.380 4.400 4.370 4.490 182,500 806,550 4.4195 3.296 3.288 3.303 3.281 3.371 243,093 3.3179 -0.45%
2022-01-11 0 4.410 4.410 4.440 4.330 4.580 373,500 1,661,645 4.4488 3.311 3.311 3.333 3.251 3.438 497,508 3.3399 -1.34%
2022-01-10 0 4.470 4.460 4.470 4.400 4.480 182,500 809,315 4.4346 3.356 3.348 3.356 3.303 3.363 243,093 3.3292 1.59%
2022-01-07 0 4.400 4.350 4.410 4.310 4.400 87,000 377,230 4.3360 3.303 3.266 3.311 3.236 3.303 115,885 3.2552 1.15%
2022-01-06 0 4.350 4.350 4.390 4.330 4.490 319,500 1,403,390 4.3925 3.266 3.266 3.296 3.251 3.371 425,579 3.2976 -2.68%
2022-01-05 0 4.470 4.450 4.470 4.450 4.560 176,000 787,860 4.4765 3.356 3.341 3.356 3.341 3.423 234,435 3.3607 -1.97%
2022-01-04 0 4.560 4.560 4.600 4.560 4.670 86,500 401,325 4.6396 3.423 3.423 3.453 3.423 3.506 115,219 3.4831 -1.51%
2022-01-03 0 4.630 4.620 4.630 4.520 4.710 793,500 3,673,415 4.6294 3.476 3.468 3.476 3.393 3.536 1,056,954 3.4755 -3.74%
2021-12-31 0 4.810 4.800 4.810 4.750 5.000 2,374,500 11,574,895 4.8747 3.611 3.604 3.611 3.566 3.754 3,162,869 3.6596 -2.63%
2021-12-30 0 4.940 4.900 4.940 4.310 5.000 4,294,532 20,221,155 4.7086 3.709 3.679 3.709 3.236 3.754 5,720,380 3.5349 4.22%
2021-12-29 0 4.740 4.700 4.740 4.220 4.780 3,128,500 14,102,135 4.5076 3.559 3.528 3.559 3.168 3.589 4,167,208 3.3841 5.33%
2021-12-28 0 4.500 4.500 4.510 4.210 4.520 2,777,000 12,202,180 4.3940 3.378 3.378 3.386 3.161 3.393 3,699,005 3.2988 6.13%
2021-12-24 0 4.240 4.220 4.240 3.780 4.290 907,000 3,757,340 4.1426 3.183 3.168 3.183 2.838 3.221 1,208,137 3.1100 8.16%
2021-12-23 0 3.920 3.900 3.920 3.740 3.930 682,000 2,633,020 3.8607 2.943 2.928 2.943 2.808 2.950 908,434 2.8984 5.66%
2021-12-22 0 3.710 3.710 3.750 3.640 3.760 784,000 2,910,400 3.7122 2.785 2.785 2.815 2.733 2.823 1,044,300 2.7869 -2.88%
2021-12-21 0 3.820 3.800 3.820 3.730 3.840 44,000 166,825 3.7915 2.868 2.853 2.868 2.800 2.883 58,609 2.8464 1.87%
2021-12-20 0 3.750 3.750 3.780 3.720 3.850 340,500 1,283,285 3.7688 2.815 2.815 2.838 2.793 2.890 453,551 2.8294 -2.85%
2021-12-17 0 3.860 3.860 3.910 3.770 3.900 496,000 1,909,970 3.8507 2.898 2.898 2.935 2.830 2.928 660,679 2.8909 1.05%
2021-12-16 0 3.820 3.790 3.830 3.690 3.830 779,000 2,929,985 3.7612 2.868 2.845 2.875 2.770 2.875 1,037,640 2.8237 -0.52%
2021-12-15 0 3.840 3.840 3.890 3.800 3.950 409,500 1,579,925 3.8582 2.883 2.883 2.920 2.853 2.965 545,460 2.8965 -0.52%
2021-12-14 0 3.860 3.860 3.890 3.820 3.960 725,500 2,816,515 3.8822 2.898 2.898 2.920 2.868 2.973 966,377 2.9145 -2.03%
2021-12-13 0 3.940 3.940 4.030 3.930 4.000 531,066 2,100,418 3.9551 2.958 2.958 3.025 2.950 3.003 707,388 2.9693 0.00%
2021-12-10 0 3.940 3.940 3.950 3.890 4.010 680,500 2,691,875 3.9557 2.958 2.958 2.965 2.920 3.010 906,436 2.9697 -3.90%
2021-12-09 0 4.100 4.080 4.100 4.000 4.100 603,500 2,448,550 4.0572 3.078 3.063 3.078 3.003 3.078 803,871 3.0459 4.33%
2021-12-08 0 3.930 3.920 4.020 3.920 4.050 79,500 318,140 4.0018 2.950 2.943 3.018 2.943 3.041 105,895 3.0043 -2.00%
2021-12-07 0 4.010 3.970 4.030 3.890 4.010 262,500 1,036,115 3.9471 3.010 2.980 3.025 2.920 3.010 349,654 2.9633 6.08%
2021-12-06 0 3.780 3.780 3.860 3.700 3.960 1,115,226 4,219,629 3.7837 2.838 2.838 2.898 2.778 2.973 1,485,497 2.8405 -2.58%
2021-12-03 0 3.880 3.830 3.880 3.780 3.980 248,500 954,855 3.8425 2.913 2.875 2.913 2.838 2.988 331,006 2.8847 -1.02%
2021-12-02 0 3.920 3.910 3.920 3.840 3.960 371,500 1,447,585 3.8966 2.943 2.935 2.943 2.883 2.973 494,843 2.9253 -1.75%
2021-12-01 0 3.990 3.950 3.990 3.930 4.020 124,000 495,325 3.9946 2.995 2.965 2.995 2.950 3.018 165,170 2.9989 1.53%
2021-11-30 0 3.930 3.930 3.990 3.880 4.050 581,000 2,294,270 3.9488 2.950 2.950 2.995 2.913 3.041 773,901 2.9646 -1.01%
2021-11-29 0 3.970 3.970 3.980 3.920 4.050 358,000 1,424,460 3.9789 2.980 2.980 2.988 2.943 3.041 476,861 2.9872 0.00%
2021-11-26 0 3.970 3.970 4.010 3.920 4.070 571,500 2,272,790 3.9769 2.980 2.980 3.010 2.943 3.056 761,246 2.9856 -2.46%
2021-11-25 0 4.070 4.020 4.080 4.030 4.150 485,500 1,984,017 4.0865 3.056 3.018 3.063 3.025 3.116 646,693 3.0679 -0.25%
2021-11-24 0 4.080 4.050 4.080 4.000 4.100 435,000 1,768,225 4.0649 3.063 3.041 3.063 3.003 3.078 579,426 3.0517 2.00%
2021-11-23 0 4.000 4.000 4.020 3.920 4.060 718,000 2,868,507 3.9951 3.003 3.003 3.018 2.943 3.048 956,387 2.9993 0.76%
2021-11-22 0 3.970 3.920 3.970 3.910 4.100 1,227,500 4,898,235 3.9904 2.980 2.943 2.980 2.935 3.078 1,635,048 2.9958 -0.50%
2021-11-19 0 3.990 3.980 3.990 3.800 4.020 1,779,000 7,000,180 3.9349 2.995 2.988 2.995 2.853 3.018 2,369,654 2.9541 2.31%
2021-11-18 0 3.900 3.870 3.900 3.750 4.080 3,384,000 13,417,760 3.9651 2.928 2.905 2.928 2.815 3.063 4,507,538 2.9767 -1.52%
2021-11-17 0 3.960 3.920 3.960 3.530 4.000 5,708,500 21,153,405 3.7056 2.973 2.943 2.973 2.650 3.003 7,603,806 2.7819 12.82%
2021-11-16 0 3.510 3.510 3.560 3.320 3.620 7,666,502 26,822,396 3.4986 2.635 2.635 2.673 2.492 2.718 10,211,894 2.6266 2.33%
2021-11-15 0 3.430 3.430 3.480 3.410 3.760 7,412,000 26,122,595 3.5244 2.575 2.575 2.613 2.560 2.823 9,872,893 2.6459 -8.53%
2021-11-12 0 3.750 3.750 3.800 3.680 4.040 3,127,500 11,857,310 3.7913 2.815 2.815 2.853 2.763 3.033 4,165,876 2.8463 -4.34%
2021-11-11 0 3.920 3.920 3.970 3.780 4.030 3,288,500 13,031,210 3.9627 2.943 2.943 2.980 2.838 3.025 4,380,331 2.9749 3.16%
2021-11-10 0 3.800 3.780 3.800 3.610 3.820 1,239,000 4,622,265 3.7306 2.853 2.838 2.853 2.710 2.868 1,650,366 2.8008 0.00%
2021-11-09 0 3.800 3.710 3.800 3.650 3.800 370,500 1,380,415 3.7258 2.853 2.785 2.853 2.740 2.853 493,511 2.7971 0.26%
2021-11-08 0 3.790 3.760 3.790 3.730 3.920 393,500 1,497,840 3.8065 2.845 2.823 2.845 2.800 2.943 524,148 2.8577 -2.32%
2021-11-05 0 3.880 3.870 3.890 3.800 3.940 240,000 925,451 3.8560 2.913 2.905 2.920 2.853 2.958 319,684 2.8949 -0.77%
2021-11-04 0 3.910 3.900 3.910 3.900 4.040 303,000 1,195,379 3.9451 2.935 2.928 2.935 2.928 3.033 403,600 2.9618 -2.25%
2021-11-03 0 4.000 3.960 4.000 3.950 4.100 387,000 1,551,915 4.0101 3.003 2.973 3.003 2.965 3.078 515,490 3.0106 -2.68%
2021-11-02 0 4.110 4.110 4.120 4.100 4.280 290,500 1,203,360 4.1424 3.086 3.086 3.093 3.078 3.213 386,950 3.1099 -3.07%
2021-11-01 0 4.240 4.240 4.260 4.130 4.260 219,500 923,355 4.2066 3.183 3.183 3.198 3.101 3.198 292,377 3.1581 -0.70%
2021-10-29 0 4.270 4.230 4.270 4.220 4.370 52,000 221,820 4.2658 3.206 3.176 3.206 3.168 3.281 69,265 3.2025 0.00%
2021-10-28 0 4.270 4.180 4.270 4.120 4.290 1,210,000 5,070,770 4.1907 3.206 3.138 3.206 3.093 3.221 1,611,738 3.1462 -1.16%
2021-10-27 0 4.320 4.300 4.320 4.200 4.330 616,002 2,648,848 4.3001 3.243 3.228 3.243 3.153 3.251 820,524 3.2282 1.41%
2021-10-26 0 4.260 4.230 4.270 4.200 4.340 345,000 1,463,148 4.2410 3.198 3.176 3.206 3.153 3.258 459,545 3.1839 -1.84%
2021-10-25 0 4.340 4.340 4.360 4.340 4.460 428,000 1,882,985 4.3995 3.258 3.258 3.273 3.258 3.348 570,102 3.3029 -2.69%
2021-10-22 0 4.460 4.460 4.500 4.450 4.600 777,500 3,516,405 4.5227 3.348 3.348 3.378 3.341 3.453 1,035,641 3.3954 -2.83%
2021-10-21 0 4.590 4.450 4.590 4.370 4.600 2,077,000 9,404,130 4.5277 3.446 3.341 3.446 3.281 3.453 2,766,595 3.3992 5.03%
2021-10-20 0 4.370 4.350 4.370 4.290 4.420 255,900 1,111,198 4.3423 3.281 3.266 3.281 3.221 3.318 340,863 3.2600 -2.24%
2021-10-19 0 4.470 4.420 4.470 4.230 4.470 866,500 3,770,590 4.3515 3.356 3.318 3.356 3.176 3.356 1,154,191 3.2669 5.67%
2021-10-18 0 4.230 4.230 4.240 4.120 4.430 2,243,500 9,443,393 4.2092 3.176 3.176 3.183 3.093 3.326 2,988,375 3.1600 -4.30%
2021-10-15 0 4.420 4.390 4.420 4.380 4.570 947,086 4,220,623 4.4564 3.318 3.296 3.318 3.288 3.431 1,261,533 3.3456 -3.07%
2021-10-12 0 4.560 4.560 4.600 4.500 4.620 326,000 1,493,670 4.5818 3.423 3.423 3.453 3.378 3.468 434,237 3.4398 -1.30%
2021-10-11 0 4.620 4.590 4.620 4.530 4.650 740,726 3,412,881 4.6075 3.468 3.446 3.468 3.401 3.491 986,658 3.4590 0.22%
2021-10-08 0 4.610 4.610 4.670 4.590 4.780 445,500 2,089,605 4.6905 3.461 3.461 3.506 3.446 3.589 593,413 3.5213 -0.43%
2021-10-07 0 4.630 4.610 4.630 4.600 4.750 376,500 1,753,660 4.6578 3.476 3.461 3.476 3.453 3.566 501,504 3.4968 0.65%
2021-10-06 0 4.600 4.600 4.680 4.450 4.680 847,500 3,868,920 4.5651 3.453 3.453 3.513 3.341 3.513 1,128,883 3.4272 -0.43%
2021-10-05 0 4.620 4.620 4.720 4.610 4.840 365,000 1,720,175 4.7128 3.468 3.468 3.544 3.461 3.634 486,185 3.5381 -2.53%
2021-10-04 0 4.740 4.740 4.760 4.460 4.760 823,500 3,804,520 4.6199 3.559 3.559 3.574 3.348 3.574 1,096,914 3.4684 5.57%
2021-09-30 0 4.490 4.490 4.530 4.450 4.610 735,000 3,312,210 4.5064 3.371 3.371 3.401 3.341 3.461 979,031 3.3832 -1.75%
2021-09-29 0 4.570 4.570 4.590 4.560 4.690 1,201,000 5,537,960 4.6111 3.431 3.431 3.446 3.423 3.521 1,599,750 3.4618 -4.59%
2021-09-28 0 4.790 4.730 4.790 4.690 4.900 4,661,000 22,282,160 4.7806 3.596 3.551 3.596 3.521 3.679 6,208,521 3.5890 -1.24%
2021-09-27 0 4.850 4.790 4.850 4.720 4.900 1,534,500 7,430,145 4.8421 3.641 3.596 3.641 3.544 3.679 2,043,977 3.6351 0.21%
2021-09-24 0 4.840 4.720 4.840 4.720 4.860 1,395,000 6,716,680 4.8148 3.634 3.544 3.634 3.544 3.649 1,858,161 3.6147 -0.82%
2021-09-23 0 4.880 4.820 4.880 4.720 4.900 1,176,000 5,693,900 4.8418 3.664 3.619 3.664 3.544 3.679 1,566,449 3.6349 3.39%
2021-09-21 0 4.720 4.640 4.720 4.570 4.720 640,500 2,970,135 4.6372 3.544 3.483 3.544 3.431 3.544 853,155 3.4814 -2.28%
2021-09-20 0 4.830 4.770 4.830 4.620 4.840 609,500 2,895,000 4.7498 3.626 3.581 3.626 3.468 3.634 811,863 3.5659 -3.98%
2021-09-17 0 5.030 5.020 5.030 4.590 5.090 3,255,500 16,246,590 4.9905 3.776 3.769 3.776 3.446 3.821 4,336,374 3.7466 6.57%
2021-09-16 0 4.720 4.580 4.720 4.390 4.900 2,243,000 10,307,185 4.5953 3.544 3.438 3.544 3.296 3.679 2,987,709 3.4499 -2.48%
2021-09-15 0 4.840 4.840 4.910 4.800 4.970 1,217,000 5,971,100 4.9064 3.634 3.634 3.686 3.604 3.731 1,621,062 3.6834 0.41%
2021-09-14 0 4.820 4.810 4.910 4.760 5.040 1,886,000 9,269,855 4.9151 3.619 3.611 3.686 3.574 3.784 2,512,180 3.6900 0.00%
2021-09-13 0 4.820 4.770 4.820 4.660 4.830 879,000 4,211,460 4.7912 3.619 3.581 3.619 3.498 3.626 1,170,841 3.5970 1.26%
2021-09-10 0 4.760 4.760 4.820 4.550 4.830 1,496,000 7,107,220 4.7508 3.574 3.574 3.619 3.416 3.626 1,992,694 3.5666 4.62%
2021-09-09 0 4.550 4.550 4.590 4.510 4.720 817,000 3,753,280 4.5940 3.416 3.416 3.446 3.386 3.544 1,088,256 3.4489 -3.60%
2021-09-08 0 4.720 4.720 4.750 4.710 4.800 732,500 3,484,535 4.7570 3.544 3.544 3.566 3.536 3.604 975,701 3.5713 -1.46%
2021-09-07 0 4.790 4.790 4.830 4.750 4.880 1,097,000 5,289,530 4.8218 3.596 3.596 3.626 3.566 3.664 1,461,220 3.6199 -1.44%
2021-09-06 0 4.860 4.860 4.880 4.840 5.010 496,080 2,429,184 4.8968 3.649 3.649 3.664 3.634 3.761 660,786 3.6762 -1.42%
2021-09-03 0 4.930 4.930 4.980 4.930 5.130 367,500 1,856,225 5.0510 3.701 3.701 3.739 3.701 3.851 489,515 3.7920 -3.33%
2021-09-02 0 5.100 5.100 5.110 4.900 5.100 1,229,000 6,178,325 5.0271 3.829 3.829 3.836 3.679 3.829 1,637,046 3.7741 2.82%
2021-09-01 0 4.960 4.950 5.020 4.820 5.050 1,055,500 5,236,855 4.9615 3.724 3.716 3.769 3.619 3.791 1,405,942 3.7248 -0.80%
2021-08-31 0 5.000 5.000 5.010 4.840 5.020 922,500 4,561,915 4.9452 3.754 3.754 3.761 3.634 3.769 1,228,784 3.7125 0.60%
2021-08-30 0 4.970 4.930 4.970 4.860 4.970 201,500 993,650 4.9313 3.731 3.701 3.731 3.649 3.731 268,401 3.7021 0.20%
2021-08-27 0 4.960 4.940 4.960 4.840 4.990 1,251,500 6,187,270 4.9439 3.724 3.709 3.724 3.634 3.746 1,667,016 3.7116 2.48%
2021-08-26 0 4.840 4.840 4.870 4.780 4.930 1,376,000 6,682,635 4.8566 3.634 3.634 3.656 3.589 3.701 1,832,852 3.6460 0.21%
2021-08-25 0 4.830 4.800 4.830 4.790 4.900 383,500 1,853,015 4.8319 3.626 3.604 3.626 3.596 3.679 510,828 3.6275 0.21%
2021-08-24 0 4.820 4.770 4.820 4.750 4.920 749,500 3,614,620 4.8227 3.619 3.581 3.619 3.566 3.694 998,345 3.6206 1.69%
2021-08-23 0 4.740 4.740 4.800 4.520 4.830 873,000 4,125,820 4.7260 3.559 3.559 3.604 3.393 3.626 1,162,849 3.5480 2.82%
2021-08-20 0 4.610 4.590 4.610 4.550 4.850 793,800 3,693,199 4.6526 3.461 3.446 3.461 3.416 3.641 1,057,353 3.4929 -3.56%
2021-08-19 0 4.780 4.770 4.780 4.740 4.970 851,500 4,117,850 4.8360 3.589 3.581 3.589 3.559 3.731 1,134,211 3.6306 -3.24%
2021-08-18 0 4.940 4.890 4.940 4.880 5.010 1,345,500 6,652,545 4.9443 3.709 3.671 3.709 3.664 3.761 1,792,226 3.7119 0.20%
2021-08-17 0 4.930 4.930 4.940 4.870 5.230 3,325,500 16,839,045 5.0636 3.701 3.701 3.709 3.656 3.926 4,429,615 3.8015 -1.20%
2021-08-16 0 4.990 4.990 5.000 4.850 5.070 931,000 4,624,045 4.9668 3.746 3.746 3.754 3.641 3.806 1,240,106 3.7288 0.00%
2021-08-13 0 4.990 4.990 5.000 4.890 5.060 1,259,000 6,265,975 4.9769 3.746 3.746 3.754 3.671 3.799 1,677,007 3.7364 0.20%
2021-08-12 0 4.980 4.960 4.980 4.950 5.080 848,000 4,225,633 4.9831 3.739 3.724 3.739 3.716 3.814 1,129,549 3.7410 -1.39%
2021-08-11 0 5.050 5.000 5.050 4.580 5.140 1,524,688 7,615,302 4.9947 3.791 3.754 3.791 3.438 3.859 2,030,907 3.7497 0.00%
2021-08-10 0 5.050 4.960 5.050 4.810 5.050 1,147,000 5,674,832 4.9475 3.791 3.724 3.791 3.611 3.791 1,527,821 3.7143 1.61%
2021-08-09 0 4.970 4.970 5.040 4.610 5.060 1,190,052 5,811,724 4.8836 3.731 3.731 3.784 3.461 3.799 1,585,167 3.6663 2.26%
2021-08-06 0 4.860 4.750 4.870 4.560 4.860 1,593,500 7,458,630 4.6807 3.649 3.566 3.656 3.423 3.649 2,122,566 3.5140 2.32%
2021-08-05 0 4.750 4.730 4.750 4.710 5.020 659,500 3,178,455 4.8195 3.566 3.551 3.566 3.536 3.769 878,464 3.6182 -4.04%
2021-08-04 0 4.950 4.920 4.950 4.860 4.980 1,502,500 7,380,615 4.9122 3.716 3.694 3.716 3.649 3.739 2,001,352 3.6878 -1.00%
2021-08-03 0 5.000 4.950 5.050 4.940 5.140 1,228,499 6,222,912 5.0655 3.754 3.716 3.791 3.709 3.859 1,636,379 3.8029 -0.60%
2021-08-02 0 5.030 5.030 5.100 4.950 5.200 389,500 1,977,160 5.0761 3.776 3.776 3.829 3.716 3.904 518,820 3.8109 -1.37%
2021-07-30 0 5.100 5.100 5.140 5.020 5.390 1,213,500 6,224,070 5.1290 3.829 3.829 3.859 3.769 4.047 1,616,400 3.8506 -3.04%
2021-07-29 0 5.260 5.270 5.370 5.210 5.520 1,448,000 7,739,465 5.3449 3.949 3.956 4.031 3.911 4.144 1,928,757 4.0127 4.37%
2021-07-28 0 5.040 4.990 5.040 4.630 5.120 5,829,500 28,209,175 4.8390 3.784 3.746 3.784 3.476 3.844 7,764,980 3.6329 9.80%
2021-07-27 0 4.590 4.560 4.590 4.460 5.250 7,113,500 34,825,270 4.8957 3.446 3.423 3.446 3.348 3.941 9,475,287 3.6754 -8.20%
2021-07-26 0 5.000 4.990 5.000 4.850 5.750 5,892,000 31,437,235 5.3356 3.754 3.746 3.754 3.641 4.317 7,848,231 4.0056 -11.50%
2021-07-23 0 5.650 5.620 5.650 5.530 6.060 3,927,000 23,184,040 5.9038 4.242 4.219 4.242 4.152 4.549 5,230,822 4.4322 -4.24%
2021-07-22 0 5.900 5.900 5.940 5.710 5.960 1,709,500 9,973,420 5.8341 4.429 4.429 4.459 4.287 4.474 2,277,079 4.3799 -0.17%
2021-07-21 0 5.910 5.890 5.910 5.700 6.050 1,058,000 6,220,050 5.8791 4.437 4.422 4.437 4.279 4.542 1,409,272 4.4137 2.25%
2021-07-20 0 5.780 5.780 5.840 5.720 6.070 1,142,000 6,678,895 5.8484 4.339 4.339 4.384 4.294 4.557 1,521,161 4.3907 -4.46%
2021-07-19 0 6.050 6.050 6.080 5.950 6.180 1,387,500 8,400,750 6.0546 4.542 4.542 4.565 4.467 4.640 1,848,170 4.5454 3.60%
2021-07-16 0 5.840 5.840 5.860 5.760 6.160 4,339,000 25,526,400 5.8830 4.384 4.384 4.399 4.324 4.625 5,779,612 4.4166 -2.67%
2021-07-15 0 6.000 5.990 6.000 5.980 6.250 1,392,500 8,402,670 6.0342 4.504 4.497 4.504 4.489 4.692 1,854,831 4.5302 -1.32%
2021-07-14 0 6.080 6.080 6.100 6.030 6.510 1,707,000 10,510,240 6.1571 4.565 4.565 4.580 4.527 4.887 2,273,749 4.6224 -3.34%
2021-07-13 0 6.290 6.270 6.300 6.180 6.580 5,377,910 34,105,801 6.3418 4.722 4.707 4.730 4.640 4.940 7,163,456 4.7611 0.32%
2021-07-12 0 6.270 6.250 6.310 5.950 6.360 3,145,000 19,423,245 6.1759 4.707 4.692 4.737 4.467 4.775 4,189,186 4.6365 4.33%
2021-07-09 0 6.010 6.010 6.030 5.930 6.420 4,415,160 27,184,841 6.1572 4.512 4.512 4.527 4.452 4.820 5,881,058 4.6224 -3.84%
2021-07-08 0 6.250 6.250 6.280 6.010 6.690 5,953,500 37,476,855 6.2949 4.692 4.692 4.715 4.512 5.022 7,930,150 4.7259 -3.85%
2021-07-07 0 6.500 6.500 6.510 6.480 6.750 2,757,500 18,193,070 6.5977 4.880 4.880 4.887 4.865 5.068 3,673,031 4.9531 -2.26%
2021-07-06 0 6.650 6.590 6.650 6.450 6.840 4,075,500 27,167,780 6.6661 4.992 4.947 4.992 4.842 5.135 5,428,626 5.0045 -0.75%
2021-07-05 0 6.700 6.680 6.700 6.030 6.880 10,061,921 66,106,762 6.5700 5.030 5.015 5.030 4.527 5.165 13,402,627 4.9324 8.77%
2021-07-02 0 6.160 6.150 6.160 5.920 6.200 6,837,580 41,556,815 6.0777 4.625 4.617 4.625 4.444 4.655 9,107,758 4.5628 2.50%
2021-06-30 0 6.010 6.000 6.010 5.890 6.120 2,431,000 14,583,880 5.9991 4.512 4.504 4.512 4.422 4.595 3,238,128 4.5038 0.00%
2021-06-29 0 6.010 6.000 6.010 5.850 6.120 1,813,500 10,894,675 6.0075 4.512 4.504 4.512 4.392 4.595 2,415,609 4.5101 0.33%
2021-06-28 0 5.990 5.950 5.990 5.880 6.020 708,000 4,225,810 5.9687 4.497 4.467 4.497 4.414 4.519 943,066 4.4809 -0.17%
2021-06-25 0 6.000 5.960 6.000 5.970 6.130 1,196,000 7,230,000 6.0452 4.504 4.474 4.504 4.482 4.602 1,593,090 4.5384 -1.15%
2021-06-24 0 6.070 6.020 6.070 6.000 6.140 1,161,500 7,053,070 6.0724 4.557 4.519 4.557 4.504 4.610 1,547,135 4.5588 0.00%
2021-06-23 0 6.070 6.070 6.080 5.930 6.120 967,500 5,868,320 6.0654 4.557 4.557 4.565 4.452 4.595 1,288,724 4.5536 2.71%
2021-06-22 0 5.910 5.890 5.910 5.800 6.070 787,000 4,656,155 5.9163 4.437 4.422 4.437 4.354 4.557 1,048,296 4.4416 2.96%
2021-06-21 0 5.740 5.740 5.770 5.580 5.920 819,000 4,647,600 5.6747 4.309 4.309 4.332 4.189 4.444 1,090,920 4.2603 -0.69%
2021-06-18 0 5.780 5.780 5.800 5.590 6.140 1,559,000 9,068,585 5.8169 4.339 4.339 4.354 4.197 4.610 2,076,611 4.3670 -4.46%
2021-06-17 0 6.050 5.960 6.050 5.760 6.090 1,195,500 7,166,490 5.9946 4.542 4.474 4.542 4.324 4.572 1,592,424 4.5004 2.89%
2021-06-16 0 5.880 5.880 5.910 5.800 6.080 2,122,340 12,581,049 5.9279 4.414 4.414 4.437 4.354 4.565 2,826,988 4.4503 -2.33%
2021-06-15 0 6.020 6.000 6.020 5.750 6.330 3,409,970 20,600,867 6.0414 4.519 4.504 4.519 4.317 4.752 4,542,130 4.5355 1.86%
2021-06-11 0 5.910 5.900 5.910 5.800 6.140 2,122,022 12,699,760 5.9847 4.437 4.429 4.437 4.354 4.610 2,826,565 4.4930 -2.48%
2021-06-10 0 6.060 6.030 6.090 5.970 6.260 2,245,000 13,823,915 6.1576 4.549 4.527 4.572 4.482 4.700 2,990,373 4.6228 -2.73%
2021-06-09 0 6.230 6.210 6.230 5.780 6.300 3,414,722 20,963,059 6.1390 4.677 4.662 4.677 4.339 4.730 4,548,460 4.6088 4.18%
2021-06-08 0 5.980 5.920 5.980 5.720 6.080 2,832,473 16,830,631 5.9420 4.489 4.444 4.489 4.294 4.565 3,772,896 4.4609 3.10%
2021-06-07 0 5.800 5.780 5.820 5.690 6.030 1,169,500 6,733,485 5.7576 4.354 4.339 4.369 4.272 4.527 1,557,791 4.3225 0.52%
2021-06-04 0 5.770 5.760 5.770 5.650 6.000 2,142,000 12,390,805 5.7847 4.332 4.324 4.332 4.242 4.504 2,853,176 4.3428 -2.70%
2021-06-03 0 5.930 5.890 5.930 5.860 6.100 1,386,500 8,263,405 5.9599 4.452 4.422 4.452 4.399 4.580 1,846,838 4.4744 0.85%
2021-06-02 0 5.880 5.860 5.900 5.870 6.280 2,337,275 14,254,893 6.0989 4.414 4.399 4.429 4.407 4.715 3,113,285 4.5787 -5.16%
2021-06-01 0 6.200 6.200 6.220 6.010 6.500 4,755,446 29,637,917 6.2324 4.655 4.655 4.670 4.512 4.880 6,334,324 4.6789 0.49%
2021-05-31 0 6.170 6.160 6.170 5.520 6.300 8,327,719 50,058,716 6.0111 4.632 4.625 4.632 4.144 4.730 11,092,645 4.5128 12.18%
2021-05-28 0 5.500 5.450 5.500 5.450 5.740 1,657,009 9,293,400 5.6085 4.129 4.092 4.129 4.092 4.309 2,207,160 4.2106 -3.51%
2021-05-27 0 5.700 5.700 5.710 5.470 5.750 3,105,160 17,524,072 5.6435 4.279 4.279 4.287 4.107 4.317 4,136,119 4.2368 1.71%
2021-05-26 0 5.670 5.660 5.670 5.130 5.810 6,046,104 34,112,773 5.6421 4.207 4.200 4.207 3.806 4.311 8,148,348 4.1865 7.59%
2021-05-25 0 5.270 5.200 5.270 5.000 5.310 5,624,572 29,161,321 5.1846 3.910 3.858 3.910 3.710 3.940 7,580,249 3.8470 4.15%
2021-05-24 0 5.060 5.060 5.080 4.730 5.090 2,040,000 10,142,440 4.9718 3.755 3.755 3.769 3.510 3.777 2,749,313 3.6891 5.42%
2021-05-21 0 4.800 4.800 4.840 4.730 4.900 2,861,500 13,825,640 4.8316 3.562 3.562 3.591 3.510 3.636 3,856,450 3.5851 0.42%
2021-05-20 0 4.780 4.780 4.790 4.660 4.840 1,174,000 5,573,515 4.7475 3.547 3.547 3.554 3.458 3.591 1,582,203 3.5226 -0.21%
2021-05-18 0 4.790 4.790 4.800 4.510 4.840 2,471,000 11,558,435 4.6776 3.554 3.554 3.562 3.346 3.591 3,330,172 3.4708 6.68%
2021-05-17 0 4.490 4.490 4.500 4.460 4.540 1,160,000 5,234,800 4.5128 3.332 3.332 3.339 3.309 3.369 1,563,335 3.3485 0.90%
2021-05-14 0 4.450 4.430 4.440 4.350 4.470 1,846,500 8,140,035 4.4084 3.302 3.287 3.294 3.228 3.317 2,488,532 3.2710 0.91%
2021-05-13 0 4.410 4.360 4.400 4.360 4.600 1,707,000 7,562,315 4.4302 3.272 3.235 3.265 3.235 3.413 2,300,528 3.2872 -2.00%
2021-05-12 0 4.500 4.500 4.580 4.460 4.770 2,303,000 10,524,070 4.5697 3.339 3.339 3.398 3.309 3.539 3,103,758 3.3908 -6.05%
2021-05-11 0 4.790 4.740 4.790 4.510 4.820 2,148,000 10,156,885 4.7285 3.554 3.517 3.554 3.346 3.576 2,894,865 3.5086 4.13%
2021-05-10 0 4.600 4.600 4.690 4.560 4.770 1,309,500 6,069,050 4.6346 3.413 3.413 3.480 3.384 3.539 1,764,816 3.4389 -1.29%
2021-05-07 0 4.660 4.660 4.680 4.660 4.870 551,500 2,621,540 4.7535 3.458 3.458 3.473 3.458 3.614 743,258 3.5271 -4.12%
2021-05-06 0 4.860 4.820 4.860 4.710 4.890 1,302,000 6,250,535 4.8007 3.606 3.576 3.606 3.495 3.628 1,754,708 3.5622 0.21%
2021-05-05 0 4.850 4.790 4.850 4.700 4.850 1,150,000 5,500,680 4.7832 3.599 3.554 3.599 3.487 3.599 1,549,858 3.5492 3.63%
2021-05-04 0 4.680 4.680 4.740 4.670 4.950 1,297,281 6,155,930 4.7453 3.473 3.473 3.517 3.465 3.673 1,748,349 3.5210 -3.51%
2021-05-03 0 4.850 4.820 4.850 4.820 4.990 472,000 2,294,685 4.8616 3.599 3.576 3.599 3.576 3.703 636,115 3.6073 -1.42%
2021-04-30 0 4.920 4.910 4.920 4.890 5.010 475,000 2,352,345 4.9523 3.651 3.643 3.651 3.628 3.717 640,159 3.6746 -1.99%
2021-04-29 0 5.020 5.000 5.020 4.920 5.090 323,056 1,626,311 5.0341 3.725 3.710 3.725 3.651 3.777 435,383 3.7354 1.21%
2021-04-28 0 4.960 4.960 4.970 4.880 4.980 428,500 2,125,760 4.9609 3.680 3.680 3.688 3.621 3.695 577,490 3.6810 -0.40%
2021-04-27 0 4.980 4.910 4.980 4.830 4.990 1,231,500 6,088,985 4.9444 3.695 3.643 3.695 3.584 3.703 1,659,695 3.6687 1.43%
2021-04-26 0 4.910 4.850 4.910 4.830 5.000 1,222,500 6,048,525 4.9477 3.643 3.599 3.643 3.584 3.710 1,647,566 3.6712 -1.21%
2021-04-23 0 4.970 4.830 4.970 4.820 4.990 1,372,000 6,757,395 4.9252 3.688 3.584 3.688 3.576 3.703 1,849,048 3.6545 1.22%
2021-04-22 0 4.910 4.870 4.910 4.770 4.930 957,540 4,672,081 4.8793 3.643 3.614 3.643 3.539 3.658 1,290,479 3.6204 2.94%
2021-04-21 0 4.770 4.770 4.930 4.710 5.010 1,396,500 6,684,555 4.7866 3.539 3.539 3.658 3.495 3.717 1,882,066 3.5517 -5.36%
2021-04-20 0 5.040 5.030 5.040 4.950 5.100 1,253,500 6,299,990 5.0259 3.740 3.732 3.740 3.673 3.784 1,689,345 3.7293 1.41%
2021-04-19 0 4.970 4.910 4.970 4.720 5.000 1,603,000 7,913,600 4.9367 3.688 3.643 3.688 3.502 3.710 2,160,367 3.6631 4.41%
2021-04-16 0 4.760 4.680 4.760 4.680 4.800 16,306,500 80,124,430 4.9136 3.532 3.473 3.532 3.473 3.562 21,976,308 3.6459 0.63%
2021-04-15 0 4.730 4.700 4.730 4.680 4.800 552,500 2,608,305 4.7209 3.510 3.487 3.510 3.473 3.562 744,606 3.5029 -0.84%
2021-04-14 0 4.770 4.700 4.770 4.680 4.850 1,319,500 6,304,555 4.7780 3.539 3.487 3.539 3.473 3.599 1,778,293 3.5453 -0.83%
2021-04-13 0 4.810 4.770 4.810 4.650 4.960 626,500 2,986,085 4.7663 3.569 3.539 3.569 3.450 3.680 844,335 3.5366 -0.41%
2021-04-12 0 4.830 4.800 4.830 4.800 4.980 414,000 2,028,585 4.9000 3.584 3.562 3.584 3.562 3.695 557,949 3.6358 -1.83%
2021-04-09 0 4.920 4.920 4.930 4.720 4.980 586,000 2,854,375 4.8709 3.651 3.651 3.658 3.502 3.695 789,754 3.6143 3.58%
2021-04-08 0 4.750 4.750 4.850 4.700 4.990 633,500 3,044,905 4.8065 3.525 3.525 3.599 3.487 3.703 853,769 3.5664 -3.06%
2021-04-07 0 4.900 4.850 4.900 4.810 4.990 1,285,500 6,352,535 4.9417 3.636 3.599 3.636 3.569 3.703 1,732,471 3.6667 0.82%
2021-04-01 0 4.860 4.850 4.940 4.800 5.010 1,314,527 6,443,430 4.9017 3.606 3.599 3.665 3.562 3.717 1,771,591 3.6371 -2.99%
2021-03-31 0 5.010 5.000 5.010 4.500 5.010 1,931,500 9,272,005 4.8004 3.717 3.710 3.717 3.339 3.717 2,603,087 3.5619 3.94%
2021-03-30 0 4.820 4.700 4.820 4.500 4.820 1,622,500 7,470,170 4.6041 3.576 3.487 3.576 3.339 3.576 2,186,647 3.4163 4.78%
2021-03-29 0 4.600 4.600 4.610 4.380 4.600 1,442,500 6,447,445 4.4696 3.413 3.413 3.421 3.250 3.413 1,944,061 3.3165 1.10%
2021-03-26 0 4.550 4.550 4.600 4.360 4.550 629,500 2,802,955 4.4527 3.376 3.376 3.413 3.235 3.376 848,379 3.3039 3.17%
2021-03-25 0 4.410 4.370 4.410 4.280 4.700 1,371,000 6,052,395 4.4146 3.272 3.243 3.272 3.176 3.487 1,847,700 3.2756 -3.71%
2021-03-24 0 4.580 4.400 4.580 4.360 4.580 579,000 2,561,240 4.4236 3.398 3.265 3.398 3.235 3.398 780,320 3.2823 0.66%
2021-03-23 0 4.550 4.550 4.560 4.500 4.720 458,500 2,098,695 4.5773 3.376 3.376 3.384 3.339 3.502 617,922 3.3964 -3.60%
2021-03-22 0 4.720 4.720 4.780 4.560 4.940 1,287,000 6,155,425 4.7828 3.502 3.502 3.547 3.384 3.665 1,734,493 3.5488 -4.65%
2021-03-19 0 4.950 4.950 4.960 4.530 4.950 2,092,500 9,867,355 4.7156 3.673 3.673 3.680 3.361 3.673 2,820,067 3.4990 5.32%
2021-03-18 0 4.700 4.630 4.700 4.350 4.700 1,877,500 8,504,425 4.5297 3.487 3.435 3.487 3.228 3.487 2,530,311 3.3610 8.05%
2021-03-17 0 4.350 4.350 4.390 4.200 4.350 1,532,000 6,505,725 4.2466 3.228 3.228 3.257 3.116 3.228 2,064,680 3.1510 0.93%
2021-03-16 0 4.310 4.260 4.310 4.070 4.310 1,725,000 7,177,130 4.1607 3.198 3.161 3.198 3.020 3.198 2,324,786 3.0872 5.90%
2021-03-15 0 4.070 4.060 4.070 4.060 4.200 642,500 2,637,440 4.1050 3.020 3.013 3.020 3.013 3.116 865,899 3.0459 -0.49%
2021-03-12 0 4.090 4.050 4.090 4.010 4.190 558,500 2,293,175 4.1060 3.035 3.005 3.035 2.975 3.109 752,692 3.0466 -0.49%
2021-03-11 0 4.110 4.110 4.120 3.900 4.300 1,522,000 6,165,060 4.0506 3.050 3.050 3.057 2.894 3.191 2,051,203 3.0056 5.93%
2021-03-10 0 3.880 3.880 3.900 3.810 4.110 1,150,500 4,540,110 3.9462 2.879 2.879 2.894 2.827 3.050 1,550,532 2.9281 -4.20%
2021-03-09 0 4.050 4.050 4.070 4.030 4.130 605,250 2,465,770 4.0740 3.005 3.005 3.020 2.990 3.064 815,697 3.0229 -1.70%
2021-03-08 0 4.120 4.120 4.170 4.010 4.450 602,500 2,603,105 4.3205 3.057 3.057 3.094 2.975 3.302 811,991 3.2058 -4.63%
2021-03-05 0 4.320 4.320 4.330 4.320 4.600 863,500 3,789,360 4.3884 3.205 3.205 3.213 3.205 3.413 1,163,741 3.2562 -6.29%
2021-03-04 0 4.610 4.610 4.630 4.600 4.710 810,500 3,786,295 4.6716 3.421 3.421 3.435 3.413 3.495 1,092,313 3.4663 -1.91%
2021-03-03 0 4.700 4.700 4.740 4.670 4.750 1,285,000 6,042,825 4.7026 3.487 3.487 3.517 3.465 3.525 1,731,797 3.4893 -0.63%
2021-03-02 0 4.730 4.700 4.730 4.670 4.850 1,305,008 6,194,358 4.7466 3.510 3.487 3.510 3.465 3.599 1,758,762 3.5220 -0.84%
2021-03-01 0 4.770 4.800 4.840 4.720 4.840 1,284,000 6,115,090 4.7625 3.539 3.562 3.591 3.502 3.591 1,730,450 3.5338 -1.24%
2021-02-26 0 4.830 4.830 4.840 4.800 4.910 1,265,772 6,138,344 4.8495 3.584 3.584 3.591 3.562 3.643 1,705,884 3.5983 -0.62%
2021-02-25 0 4.860 4.860 4.880 4.840 4.930 1,231,300 6,006,855 4.8785 3.606 3.606 3.621 3.591 3.658 1,659,426 3.6198 0.83%
2021-02-24 0 4.820 4.810 4.830 4.810 4.890 1,257,500 6,100,820 4.8515 3.576 3.569 3.584 3.569 3.628 1,694,736 3.5999 -0.82%
2021-02-23 0 4.860 4.860 4.890 4.840 5.040 1,272,500 6,301,720 4.9522 3.606 3.606 3.628 3.591 3.740 1,714,951 3.6746 -2.41%
2021-02-22 0 4.980 4.970 4.980 4.850 5.040 1,275,400 6,351,198 4.9798 3.695 3.688 3.695 3.599 3.740 1,718,860 3.6950 2.68%
2021-02-19 0 4.850 4.850 4.860 4.820 4.930 1,366,500 6,624,145 4.8475 3.599 3.599 3.606 3.576 3.658 1,841,635 3.5969 -0.82%
2021-02-18 0 4.890 4.890 4.900 4.880 4.940 1,243,900 6,109,024 4.9112 3.628 3.628 3.636 3.621 3.665 1,676,407 3.6441 -1.01%
2021-02-17 0 4.940 4.940 4.950 4.850 5.070 1,254,780 6,218,039 4.9555 3.665 3.665 3.673 3.599 3.762 1,691,070 3.6770 -1.20%
2021-02-16 0 5.000 4.970 5.000 4.910 5.050 1,239,014 6,173,869 4.9829 3.710 3.688 3.710 3.643 3.747 1,669,822 3.6973 1.42%
2021-02-11 0 4.930 4.920 4.960 4.910 5.080 1,269,000 6,285,510 4.9531 3.658 3.651 3.680 3.643 3.769 1,710,234 3.6752 -2.18%
2021-02-10 0 5.040 5.000 5.040 4.780 5.090 1,507,500 7,408,745 4.9146 3.740 3.710 3.740 3.547 3.777 2,031,661 3.6466 5.00%
2021-02-09 0 4.800 4.790 4.830 4.730 4.850 1,308,500 6,270,625 4.7922 3.562 3.554 3.584 3.510 3.599 1,763,468 3.5558 0.84%
2021-02-08 0 4.760 4.760 4.800 4.720 4.820 115,000 547,620 4.7619 3.532 3.532 3.562 3.502 3.576 154,986 3.5334 -1.24%
2021-02-05 0 4.820 4.820 4.860 4.750 4.890 198,500 952,435 4.7982 3.576 3.576 3.606 3.525 3.628 267,519 3.5603 -0.21%
2021-02-04 0 4.830 4.830 4.840 4.730 4.900 339,000 1,630,060 4.8084 3.584 3.584 3.591 3.510 3.636 456,871 3.5679 -1.63%
2021-02-03 0 4.910 4.860 4.910 4.860 4.950 138,252 674,894 4.8816 3.643 3.606 3.643 3.606 3.673 186,323 3.6222 -0.20%
2021-02-02 0 4.920 4.920 4.950 4.860 4.950 225,500 1,106,385 4.9064 3.651 3.651 3.673 3.606 3.673 303,907 3.6405 0.20%
2021-02-01 0 4.910 4.910 4.940 4.850 4.950 91,500 449,380 4.9113 3.643 3.643 3.665 3.599 3.673 123,315 3.6442 0.41%
2021-01-29 0 4.890 4.890 4.900 4.880 4.990 184,000 904,115 4.9137 3.628 3.628 3.636 3.621 3.703 247,977 3.6460 -0.41%
2021-01-28 0 4.910 4.890 4.910 4.870 5.060 1,191,500 5,954,505 4.9975 3.643 3.628 3.643 3.614 3.755 1,605,787 3.7082 -2.39%
2021-01-27 0 5.030 5.000 5.030 4.790 5.160 1,602,500 8,038,755 5.0164 3.732 3.710 3.732 3.554 3.829 2,159,693 3.7222 4.14%
2021-01-26 0 4.830 4.820 4.830 4.830 5.060 785,600 3,899,586 4.9638 3.584 3.576 3.584 3.584 3.755 1,058,755 3.6832 -5.48%
2021-01-25 0 5.110 5.110 5.180 5.000 5.180 483,000 2,454,449 5.0817 3.792 3.792 3.844 3.710 3.844 650,940 3.7706 0.59%
2021-01-22 0 5.080 5.080 5.160 5.070 5.170 394,500 2,014,955 5.1076 3.769 3.769 3.829 3.762 3.836 531,669 3.7899 -3.97%
2021-01-21 0 5.290 5.240 5.290 5.200 5.590 1,818,852 9,676,881 5.3203 3.925 3.888 3.925 3.858 4.148 2,451,271 3.9477 -2.94%
2021-01-20 0 5.450 5.450 5.490 4.750 5.450 1,559,000 7,887,745 5.0595 4.044 4.044 4.074 3.525 4.044 2,101,068 3.7542 14.50%
2021-01-19 0 4.760 4.760 4.770 4.700 4.930 1,821,400 8,729,820 4.7929 3.532 3.532 3.539 3.487 3.658 2,454,705 3.5564 -1.86%
2021-01-18 0 4.850 4.820 4.840 4.780 5.000 1,300,551 6,337,236 4.8727 3.599 3.576 3.591 3.547 3.710 1,752,756 3.6156 0.41%
2021-01-15 0 4.830 4.830 4.840 4.810 5.050 1,291,000 6,331,725 4.9045 3.584 3.584 3.591 3.569 3.747 1,739,884 3.6392 -3.59%
2021-01-14 0 5.010 5.010 5.020 5.000 5.200 1,354,042 6,830,889 5.0448 3.717 3.717 3.725 3.710 3.858 1,824,846 3.7433 -3.65%
2021-01-13 0 5.200 5.190 5.240 5.050 5.310 325,000 1,683,885 5.1812 3.858 3.851 3.888 3.747 3.940 438,003 3.8445 -0.76%
2021-01-12 0 5.240 5.200 5.240 5.180 5.260 184,500 962,245 5.2154 3.888 3.858 3.888 3.844 3.903 248,651 3.8699 -0.38%
2021-01-11 0 5.260 5.260 5.390 5.000 5.760 1,985,188 10,755,275 5.4178 3.903 3.903 3.999 3.710 4.274 2,675,442 4.0200 -4.88%
2021-01-08 0 5.530 5.530 5.570 5.240 5.580 1,293,000 7,086,795 5.4809 4.103 4.103 4.133 3.888 4.140 1,742,579 4.0668 2.41%
2021-01-07 0 5.400 5.350 5.400 5.270 5.500 284,500 1,527,915 5.3705 4.007 3.970 4.007 3.910 4.081 383,421 3.9850 -1.64%
2021-01-06 0 5.490 5.440 5.470 5.110 5.580 3,094,285 16,873,197 5.4530 4.074 4.036 4.059 3.792 4.140 4,170,175 4.0462 6.60%
2021-01-05 0 5.150 5.150 5.160 5.090 5.190 164,000 841,365 5.1303 3.821 3.821 3.829 3.777 3.851 221,023 3.8067 -2.83%
2021-01-04 0 5.300 5.230 5.300 5.150 5.500 453,510 2,384,942 5.2589 3.933 3.881 3.933 3.821 4.081 611,196 3.9021 -4.50%
2020-12-31 0 5.550 5.550 5.560 5.350 5.640 2,010,500 11,060,830 5.5015 4.118 4.118 4.126 3.970 4.185 2,709,555 4.0822 2.78%
2020-12-30 0 5.400 5.380 5.400 5.050 5.400 4,048,364 21,386,484 5.2827 4.007 3.992 4.007 3.747 4.007 5,455,989 3.9198 5.88%
2020-12-29 0 5.100 5.070 5.100 4.900 5.100 704,772 3,517,429 4.9909 3.784 3.762 3.784 3.636 3.784 949,823 3.7032 2.00%
2020-12-28 0 5.000 4.980 5.000 4.860 5.090 699,500 3,457,145 4.9423 3.710 3.695 3.710 3.606 3.777 942,718 3.6672 -1.77%
2020-12-24 0 5.090 5.080 5.090 4.910 5.090 559,000 2,806,755 5.0210 3.777 3.769 3.777 3.643 3.777 753,366 3.7256 0.39%
2020-12-23 0 5.070 5.070 5.090 4.940 5.410 3,301,000 16,678,815 5.0527 3.762 3.762 3.777 3.665 4.014 4,448,765 3.7491 -6.11%
2020-12-22 0 5.400 5.390 5.400 5.400 5.650 2,791,500 15,324,985 5.4899 4.007 3.999 4.007 4.007 4.192 3,762,111 4.0735 -5.76%
2020-12-21 0 5.730 5.730 5.750 5.730 5.860 6,037,206 34,895,912 5.7801 4.252 4.252 4.267 4.252 4.348 8,136,356 4.2889 -2.39%
2020-12-18 0 5.870 5.870 5.880 5.680 5.870 12,811,744 74,727,296 5.8327 4.356 4.356 4.363 4.215 4.356 17,266,417 4.3279 0.34%
2020-12-17 0 5.850 5.850 5.860 5.420 5.860 57,092,570 327,982,080 5.7447 4.341 4.341 4.348 4.022 4.348 76,943,788 4.2626

Webb-site Database - Powered By Linux Group

Back to top