CSOP Hang Seng TECH Index Daily (-2x) Inverse Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07552  2020-12-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.496 1.496 1.498 1.460 1.520 378,856,800 565,540,662 1.4928 1.496 1.496 1.498 1.460 1.520 378,856,800 1.4928 3.46%
2026-02-03 0 1.446 1.444 1.446 1.384 1.508 448,673,500 651,906,116 1.4530 1.446 1.444 1.446 1.384 1.508 448,673,500 1.4530 2.12%
2026-02-02 0 1.416 1.416 1.418 1.356 1.438 655,073,300 919,063,529 1.4030 1.416 1.416 1.418 1.356 1.438 655,073,300 1.4030 6.95%
2026-01-30 0 1.324 1.322 1.324 1.286 1.324 456,534,910 598,697,262 1.3114 1.324 1.322 1.324 1.286 1.324 456,534,910 1.3114 4.09%
2026-01-29 0 1.272 1.270 1.272 1.246 1.286 411,688,600 522,862,263 1.2700 1.272 1.270 1.272 1.246 1.286 411,688,600 1.2700 1.92%
2026-01-28 0 1.248 1.248 1.250 1.242 1.302 630,432,300 799,200,982 1.2677 1.248 1.248 1.250 1.242 1.302 630,432,300 1.2677 -4.88%
2026-01-27 0 1.312 1.312 1.314 1.304 1.344 281,386,320 371,373,032 1.3198 1.312 1.312 1.314 1.304 1.344 281,386,320 1.3198 -1.06%
2026-01-26 0 1.326 1.324 1.326 1.294 1.340 237,198,100 315,028,173 1.3281 1.326 1.324 1.326 1.294 1.340 237,198,100 1.3281 2.31%
2026-01-23 0 1.296 1.294 1.296 1.282 1.312 206,302,905 267,348,131 1.2959 1.296 1.294 1.296 1.282 1.312 206,302,905 1.2959 -1.22%
2026-01-22 0 1.312 1.310 1.312 1.290 1.330 173,875,500 228,655,185 1.3151 1.312 1.310 1.312 1.290 1.330 173,875,500 1.3151 -0.15%
2026-01-21 0 1.314 1.314 1.316 1.296 1.362 326,984,115 435,169,526 1.3309 1.314 1.314 1.316 1.296 1.362 326,984,115 1.3309 -2.38%
2026-01-20 0 1.346 1.344 1.346 1.306 1.354 415,762,080 554,677,519 1.3341 1.346 1.344 1.346 1.306 1.354 415,762,080 1.3341 2.44%
2026-01-19 0 1.314 1.314 1.316 1.290 1.318 260,184,910 340,250,576 1.3077 1.314 1.314 1.316 1.290 1.318 260,184,910 1.3077 2.34%
2026-01-16 0 1.284 1.284 1.286 1.250 1.294 222,406,024 284,536,421 1.2794 1.284 1.284 1.286 1.250 1.294 222,406,024 1.2794 0.47%
2026-01-15 0 1.278 1.276 1.278 1.246 1.296 462,373,550 591,792,835 1.2799 1.278 1.276 1.278 1.246 1.296 462,373,550 1.2799 2.24%
2026-01-14 0 1.250 1.250 1.252 1.218 1.278 639,206,801 797,192,531 1.2472 1.250 1.250 1.252 1.218 1.278 639,206,801 1.2472 -1.26%
2026-01-13 0 1.266 1.264 1.266 1.206 1.280 542,493,500 673,138,707 1.2408 1.266 1.264 1.266 1.206 1.280 542,493,500 1.2408 -6.22%
2026-01-09 0 1.350 1.350 1.352 1.320 1.358 218,272,000 292,751,551 1.3412 1.350 1.350 1.352 1.320 1.358 218,272,000 1.3412 -0.30%
2026-01-08 0 1.354 1.352 1.354 1.336 1.380 390,188,811 529,267,353 1.3564 1.354 1.352 1.354 1.336 1.380 390,188,811 1.3564 2.27%
2026-01-07 0 1.324 1.324 1.326 1.292 1.346 382,127,631 506,826,845 1.3263 1.324 1.324 1.326 1.292 1.346 382,127,631 1.3263 2.80%
2026-01-06 0 1.288 1.288 1.290 1.260 1.306 483,459,820 618,096,011 1.2785 1.288 1.288 1.290 1.260 1.306 483,459,820 1.2785 -3.01%
2026-01-05 0 1.328 1.326 1.328 1.306 1.344 290,521,603 384,763,160 1.3244 1.328 1.326 1.328 1.306 1.344 290,521,603 1.3244 -8.16%
2025-12-31 0 1.446 1.444 1.446 1.412 1.454 160,290,396 230,387,362 1.4373 1.446 1.444 1.446 1.412 1.454 160,290,396 1.4373 2.41%
2025-12-30 0 1.412 1.412 1.414 1.400 1.454 304,645,217 432,933,544 1.4211 1.412 1.412 1.414 1.400 1.454 304,645,217 1.4211 -3.42%
2025-12-29 0 1.462 1.460 1.462 1.386 1.462 345,136,501 488,189,034 1.4145 1.462 1.460 1.462 1.386 1.462 345,136,501 1.4145 0.55%
2025-12-24 0 1.454 1.452 1.454 1.438 1.458 114,909,944 166,438,446 1.4484 1.454 1.452 1.454 1.438 1.458 114,909,944 1.4484 -0.41%
2025-12-23 0 1.460 1.458 1.460 1.436 1.468 149,709,400 217,180,052 1.4507 1.460 1.458 1.460 1.436 1.468 149,709,400 1.4507 1.39%
2025-12-22 0 1.440 1.438 1.440 1.424 1.454 203,838,609 293,226,516 1.4385 1.440 1.438 1.440 1.424 1.454 203,838,609 1.4385 -1.77%
2025-12-19 0 1.466 1.464 1.466 1.448 1.490 308,091,800 451,222,446 1.4646 1.466 1.464 1.466 1.448 1.490 308,091,800 1.4646 -2.14%
2025-12-18 0 1.498 1.498 1.500 1.488 1.526 260,428,102 392,957,621 1.5089 1.498 1.498 1.500 1.488 1.526 260,428,102 1.5089 1.35%
2025-12-17 0 1.478 1.476 1.478 1.462 1.516 292,510,003 436,157,084 1.4911 1.478 1.476 1.478 1.462 1.516 292,510,003 1.4911 -1.99%
2025-12-16 0 1.508 1.508 1.510 1.462 1.532 434,770,201 656,449,663 1.5099 1.508 1.508 1.510 1.462 1.532 434,770,201 1.5099 3.71%
2025-12-15 0 1.454 1.452 1.454 1.414 1.458 315,378,360 452,139,147 1.4336 1.454 1.452 1.454 1.414 1.458 315,378,360 1.4336 4.60%
2025-12-12 0 1.390 1.388 1.390 1.382 1.432 361,676,300 506,222,656 1.3997 1.390 1.388 1.390 1.382 1.432 361,676,300 1.3997 -3.61%
2025-12-11 0 1.442 1.440 1.442 1.394 1.450 240,240,000 342,942,977 1.4275 1.442 1.440 1.442 1.394 1.450 240,240,000 1.4275 1.69%
2025-12-10 0 1.418 1.416 1.418 1.412 1.458 263,715,900 378,698,265 1.4360 1.418 1.416 1.418 1.412 1.458 263,715,900 1.4360 -0.98%
2025-12-09 0 1.432 1.430 1.432 1.374 1.436 311,088,300 440,394,976 1.4157 1.432 1.430 1.432 1.374 1.436 311,088,300 1.4157 3.77%
2025-12-08 0 1.380 1.378 1.380 1.356 1.386 210,795,300 289,083,144 1.3714 1.380 1.378 1.380 1.356 1.386 210,795,300 1.3714 0.00%
2025-12-05 0 1.380 1.378 1.380 1.364 1.434 382,221,627 532,654,873 1.3936 1.380 1.378 1.380 1.364 1.434 382,221,627 1.3936 -1.71%
2025-12-04 0 1.404 1.404 1.406 1.386 1.462 328,506,900 468,543,714 1.4263 1.404 1.404 1.406 1.386 1.462 328,506,900 1.4263 -3.04%
2025-12-03 0 1.448 1.444 1.448 1.410 1.450 263,304,412 377,415,150 1.4334 1.448 1.444 1.448 1.410 1.450 263,304,412 1.4334 3.43%
2025-12-02 0 1.400 1.400 1.402 1.366 1.414 279,906,000 389,554,498 1.3917 1.400 1.400 1.402 1.366 1.414 279,906,000 1.3917 0.29%
2025-12-01 0 1.396 1.394 1.396 1.378 1.420 334,907,100 466,948,803 1.3943 1.396 1.394 1.396 1.378 1.420 334,907,100 1.3943 -0.99%
2025-11-28 0 1.410 1.410 1.412 1.394 1.426 204,418,300 287,873,703 1.4083 1.410 1.410 1.412 1.394 1.426 204,418,300 1.4083 -0.28%
2025-11-27 0 1.414 1.412 1.414 1.370 1.418 361,330,200 504,757,562 1.3969 1.414 1.412 1.414 1.370 1.418 361,330,200 1.3969 0.71%
2025-11-26 0 1.404 1.402 1.404 1.378 1.408 272,959,200 380,174,723 1.3928 1.404 1.402 1.404 1.378 1.408 272,959,200 1.3928 0.00%
2025-11-25 0 1.404 1.402 1.404 1.374 1.432 440,221,700 614,826,084 1.3966 1.404 1.402 1.404 1.374 1.432 440,221,700 1.3966 -2.64%
2025-11-24 0 1.442 1.442 1.444 1.428 1.516 520,999,800 761,233,956 1.4611 1.442 1.442 1.444 1.428 1.516 520,999,800 1.4611 -5.75%
2025-11-21 0 1.530 1.528 1.530 1.482 1.542 635,522,825 962,019,014 1.5137 1.530 1.528 1.530 1.482 1.542 635,522,825 1.5137 6.84%
2025-11-20 0 1.432 1.432 1.434 1.388 1.466 421,930,500 606,446,130 1.4373 1.432 1.432 1.434 1.388 1.466 421,930,500 1.4373 1.13%
2025-11-19 0 1.416 1.416 1.418 1.378 1.430 319,876,200 451,068,643 1.4101 1.416 1.416 1.418 1.378 1.430 319,876,200 1.4101 1.14%
2025-11-18 0 1.400 1.400 1.402 1.354 1.414 502,903,900 699,062,025 1.3901 1.400 1.400 1.402 1.354 1.414 502,903,900 1.3901 4.01%
2025-11-17 0 1.346 1.344 1.346 1.310 1.360 301,171,700 403,768,565 1.3407 1.346 1.344 1.346 1.310 1.360 301,171,700 1.3407 2.12%
2025-11-14 0 1.318 1.316 1.318 1.282 1.328 504,693,000 658,223,332 1.3042 1.318 1.316 1.318 1.282 1.328 504,693,000 1.3042 5.27%
2025-11-13 0 1.252 1.252 1.254 1.230 1.298 481,053,302 608,755,909 1.2655 1.252 1.252 1.254 1.230 1.298 481,053,302 1.2655 -1.57%
2025-11-12 0 1.272 1.270 1.272 1.252 1.294 338,582,400 431,653,846 1.2749 1.272 1.270 1.272 1.252 1.294 338,582,400 1.2749 -0.31%
2025-11-11 0 1.276 1.276 1.278 1.254 1.304 288,090,200 369,233,058 1.2817 1.276 1.276 1.278 1.254 1.304 288,090,200 1.2817 -0.31%
2025-11-10 0 1.280 1.280 1.282 1.274 1.328 314,418,800 407,827,730 1.2971 1.280 1.280 1.282 1.274 1.328 314,418,800 1.2971 -2.59%
2025-11-07 0 1.314 1.314 1.316 1.288 1.322 417,045,200 545,694,507 1.3085 1.314 1.314 1.316 1.288 1.322 417,045,200 1.3085 3.30%
2025-11-06 0 1.272 1.270 1.272 1.264 1.340 509,660,600 660,170,541 1.2953 1.272 1.270 1.272 1.264 1.340 509,660,600 1.2953 -5.50%
2025-11-05 0 1.346 1.344 1.346 1.332 1.402 693,109,300 946,059,551 1.3650 1.346 1.344 1.346 1.332 1.402 693,109,300 1.3650 1.36%
2025-11-04 0 1.328 1.328 1.330 1.264 1.334 468,174,171 609,627,000 1.3021 1.328 1.328 1.330 1.264 1.334 468,174,171 1.3021 3.59%
2025-11-03 0 1.282 1.280 1.282 1.268 1.308 377,572,094 485,127,185 1.2849 1.282 1.280 1.282 1.268 1.308 377,572,094 1.2849 0.00%
2025-10-31 0 1.282 1.280 1.282 1.242 1.286 501,354,735 634,517,455 1.2656 1.282 1.280 1.282 1.242 1.286 501,354,735 1.2656 4.23%
2025-10-30 0 1.230 1.228 1.230 1.184 1.252 653,394,300 795,783,533 1.2179 1.230 1.228 1.230 1.184 1.252 653,394,300 1.2179 1.15%
2025-10-28 0 1.216 1.214 1.216 1.170 1.222 475,814,600 568,968,211 1.1958 1.216 1.214 1.216 1.170 1.222 475,814,600 1.1958 2.70%
2025-10-27 0 1.184 1.182 1.184 1.178 1.210 439,811,100 522,185,025 1.1873 1.184 1.182 1.184 1.178 1.210 439,811,100 1.1873 -3.43%
2025-10-24 0 1.226 1.226 1.228 1.224 1.256 431,705,300 533,934,210 1.2368 1.226 1.226 1.228 1.224 1.256 431,705,300 1.2368 -3.92%
2025-10-23 0 1.276 1.274 1.276 1.256 1.332 758,061,000 984,522,934 1.2987 1.276 1.274 1.276 1.256 1.332 758,061,000 1.2987 -0.78%
2025-10-22 0 1.286 1.284 1.286 1.262 1.312 530,660,220 681,833,954 1.2849 1.286 1.284 1.286 1.262 1.312 530,660,220 1.2849 2.88%
2025-10-21 0 1.250 1.248 1.250 1.206 1.256 702,028,800 862,638,197 1.2288 1.250 1.248 1.250 1.206 1.256 702,028,800 1.2288 -2.80%
2025-10-20 0 1.286 1.284 1.286 1.260 1.306 563,634,700 723,325,013 1.2833 1.286 1.284 1.286 1.260 1.306 563,634,700 1.2833 -6.27%
2025-10-17 0 1.372 1.372 1.374 1.266 1.380 979,365,348 1,308,448,512 1.3360 1.372 1.372 1.374 1.266 1.380 979,365,348 1.3360 8.72%
2025-10-16 0 1.262 1.262 1.264 1.228 1.290 530,129,900 669,400,484 1.2627 1.262 1.262 1.264 1.228 1.290 530,129,900 1.2627 1.94%
2025-10-15 0 1.238 1.236 1.238 1.226 1.294 737,824,952 925,814,954 1.2548 1.238 1.236 1.238 1.226 1.294 737,824,952 1.2548 -5.21%
2025-10-14 0 1.306 1.306 1.308 1.192 1.316 1,254,519,000 1,593,391,782 1.2701 1.306 1.306 1.308 1.192 1.316 1,254,519,000 1.2701 7.22%
2025-10-13 0 1.218 1.218 1.220 1.192 1.290 1,367,437,100 1,688,300,618 1.2346 1.218 1.218 1.220 1.192 1.290 1,367,437,100 1.2346 3.92%
2025-10-10 0 1.172 1.172 1.174 1.126 1.176 867,952,300 999,490,170 1.1515 1.172 1.172 1.174 1.126 1.176 867,952,300 1.1515 6.55%
2025-10-09 0 1.100 1.100 1.102 1.052 1.118 758,474,800 822,187,990 1.0840 1.100 1.100 1.102 1.052 1.118 758,474,800 1.0840 1.48%
2025-10-08 0 1.084 1.084 1.086 1.072 1.120 597,562,800 657,062,498 1.0996 1.084 1.084 1.086 1.072 1.120 597,562,800 1.0996 1.12%
2025-10-06 0 1.072 1.070 1.072 1.050 1.084 391,964,800 420,453,551 1.0727 1.072 1.070 1.072 1.050 1.084 391,964,800 1.0727 2.29%
2025-10-03 0 1.048 1.046 1.048 1.034 1.068 494,147,900 521,042,880 1.0544 1.048 1.046 1.048 1.034 1.068 494,147,900 1.0544 1.95%
2025-10-02 0 1.028 1.026 1.028 1.018 1.100 1,095,831,900 1,146,503,107 1.0462 1.028 1.026 1.028 1.018 1.100 1,095,831,900 1.0462 -6.88%
2025-09-30 0 1.104 1.102 1.104 1.100 1.156 751,728,900 845,205,841 1.1243 1.104 1.102 1.104 1.100 1.156 751,728,900 1.1243 -4.50%
2025-09-29 0 1.156 1.156 1.158 1.148 1.192 617,841,100 719,314,825 1.1642 1.156 1.156 1.158 1.148 1.192 617,841,100 1.1642 -4.46%
2025-09-26 0 1.210 1.208 1.210 1.148 1.216 785,379,000 926,768,432 1.1800 1.210 1.208 1.210 1.148 1.216 785,379,000 1.1800 5.77%
2025-09-25 0 1.144 1.144 1.146 1.116 1.170 777,002,600 884,745,361 1.1387 1.144 1.144 1.146 1.116 1.170 777,002,600 1.1387 -1.38%
2025-09-24 0 1.160 1.158 1.160 1.156 1.242 773,291,800 917,281,218 1.1862 1.160 1.158 1.160 1.156 1.242 773,291,800 1.1862 -4.92%
2025-09-23 0 1.220 1.218 1.220 1.176 1.248 721,418,900 883,887,203 1.2252 1.220 1.218 1.220 1.176 1.248 721,418,900 1.2252 2.69%
2025-09-22 0 1.188 1.188 1.190 1.178 1.208 489,593,900 584,704,072 1.1943 1.188 1.188 1.190 1.178 1.208 489,593,900 1.1943 1.19%
2025-09-19 0 1.174 1.172 1.174 1.146 1.200 696,641,400 818,187,519 1.1745 1.174 1.172 1.174 1.146 1.200 696,641,400 1.1745 -0.84%
2025-09-18 0 1.184 1.184 1.186 1.112 1.218 1,379,372,100 1,601,476,964 1.1610 1.184 1.184 1.186 1.112 1.218 1,379,372,100 1.1610 1.89%
2025-09-17 0 1.162 1.160 1.162 1.152 1.248 1,642,927,600 1,950,129,738 1.1870 1.162 1.160 1.162 1.152 1.248 1,642,927,600 1.1870 -8.36%
2025-09-16 0 1.268 1.268 1.270 1.250 1.298 530,537,700 673,635,600 1.2697 1.268 1.268 1.270 1.250 1.298 530,537,700 1.2697 -0.94%
2025-09-15 0 1.280 1.280 1.282 1.266 1.312 566,547,000 726,510,096 1.2823 1.280 1.280 1.282 1.266 1.312 566,547,000 1.2823 -2.14%
2025-09-12 0 1.308 1.308 1.310 1.282 1.312 740,936,200 959,060,599 1.2944 1.308 1.308 1.310 1.282 1.312 740,936,200 1.2944 -3.25%
2025-09-11 0 1.352 1.350 1.352 1.332 1.390 521,787,500 709,722,495 1.3602 1.352 1.350 1.352 1.332 1.390 521,787,500 1.3602 0.45%
2025-09-10 0 1.346 1.344 1.346 1.320 1.370 775,585,500 1,039,004,325 1.3396 1.346 1.344 1.346 1.320 1.370 775,585,500 1.3396 -2.89%
2025-09-09 0 1.386 1.386 1.388 1.364 1.412 816,409,000 1,129,314,890 1.3833 1.386 1.386 1.388 1.364 1.412 816,409,000 1.3833 -2.67%
2025-09-08 0 1.424 1.422 1.424 1.412 1.462 305,335,900 438,651,387 1.4366 1.424 1.422 1.424 1.412 1.462 305,335,900 1.4366 -2.06%
2025-09-05 0 1.454 1.454 1.456 1.440 1.506 408,037,400 600,852,638 1.4725 1.454 1.454 1.456 1.440 1.506 408,037,400 1.4725 -3.58%
2025-09-04 0 1.508 1.508 1.510 1.436 1.522 473,196,080 706,531,541 1.4931 1.508 1.508 1.510 1.436 1.522 473,196,080 1.4931 3.43%
2025-09-03 0 1.458 1.456 1.458 1.398 1.466 367,795,100 529,250,582 1.4390 1.458 1.456 1.458 1.398 1.466 367,795,100 1.4390 1.53%
2025-09-02 0 1.436 1.434 1.436 1.400 1.452 410,185,200 585,357,543 1.4271 1.436 1.434 1.436 1.400 1.452 410,185,200 1.4271 2.43%
2025-09-01 0 1.402 1.400 1.402 1.384 1.424 398,959,600 559,464,870 1.4023 1.402 1.400 1.402 1.384 1.424 398,959,600 1.4023 -4.10%
2025-08-29 0 1.462 1.460 1.462 1.428 1.486 360,497,500 524,159,490 1.4540 1.462 1.460 1.462 1.428 1.486 360,497,500 1.4540 -0.95%
2025-08-28 0 1.476 1.474 1.476 1.460 1.516 612,168,900 908,774,210 1.4845 1.476 1.474 1.476 1.460 1.516 612,168,900 1.4845 1.51%
2025-08-27 0 1.454 1.452 1.454 1.372 1.460 583,549,900 829,573,897 1.4216 1.454 1.452 1.454 1.372 1.460 583,549,900 1.4216 2.68%
2025-08-26 0 1.416 1.414 1.416 1.374 1.420 402,838,100 563,911,025 1.3998 1.416 1.414 1.416 1.374 1.420 402,838,100 1.3998 1.72%
2025-08-25 0 1.392 1.392 1.394 1.378 1.446 954,058,002 1,336,275,985 1.4006 1.392 1.392 1.394 1.378 1.446 954,058,002 1.4006 -6.70%
2025-08-22 0 1.492 1.492 1.494 1.486 1.556 502,732,800 762,169,723 1.5161 1.492 1.492 1.494 1.486 1.556 502,732,800 1.5161 -5.21%
2025-08-21 0 1.574 1.572 1.574 1.546 1.588 200,258,300 314,066,538 1.5683 1.574 1.572 1.574 1.546 1.588 200,258,300 1.5683 1.81%
2025-08-20 0 1.546 1.544 1.546 1.536 1.590 347,306,700 544,931,540 1.5690 1.546 1.544 1.546 1.536 1.590 347,306,700 1.5690 0.13%
2025-08-19 0 1.544 1.544 1.546 1.518 1.556 245,491,601 378,116,451 1.5402 1.544 1.544 1.546 1.518 1.556 245,491,601 1.5402 1.18%
2025-08-18 0 1.526 1.526 1.528 1.478 1.536 417,913,400 628,828,160 1.5047 1.526 1.526 1.528 1.478 1.536 417,913,400 1.5047 -1.42%
2025-08-15 0 1.548 1.548 1.550 1.546 1.576 295,689,301 461,217,117 1.5598 1.548 1.548 1.550 1.546 1.576 295,689,301 1.5598 1.04%
2025-08-14 0 1.532 1.530 1.532 1.486 1.542 331,257,301 500,616,920 1.5113 1.532 1.530 1.532 1.486 1.542 331,257,301 1.5113 1.73%
2025-08-13 0 1.506 1.506 1.508 1.504 1.588 552,552,500 852,178,728 1.5423 1.506 1.506 1.508 1.504 1.588 552,552,500 1.5423 -6.69%
2025-08-12 0 1.614 1.612 1.614 1.604 1.638 239,447,600 387,670,928 1.6190 1.614 1.612 1.614 1.604 1.638 239,447,600 1.6190 0.25%
2025-08-11 0 1.610 1.608 1.610 1.590 1.626 164,609,300 264,635,290 1.6077 1.610 1.608 1.610 1.590 1.626 164,609,300 1.6077 0.12%
2025-08-08 0 1.608 1.606 1.608 1.578 1.612 262,274,401 418,593,553 1.5960 1.608 1.606 1.608 1.578 1.612 262,274,401 1.5960 2.81%
2025-08-07 0 1.564 1.562 1.564 1.542 1.592 226,239,100 353,572,901 1.5628 1.564 1.562 1.564 1.542 1.592 226,239,100 1.5628 -0.13%
2025-08-06 0 1.566 1.566 1.568 1.558 1.596 209,841,600 330,721,331 1.5761 1.566 1.566 1.568 1.558 1.596 209,841,600 1.5761 -0.63%
2025-08-05 0 1.576 1.576 1.578 1.568 1.598 193,204,700 305,506,917 1.5813 1.576 1.576 1.578 1.568 1.598 193,204,700 1.5813 -1.25%
2025-08-04 0 1.596 1.594 1.596 1.586 1.672 359,578,202 582,942,442 1.6212 1.596 1.594 1.596 1.586 1.672 359,578,202 1.6212 -3.16%
2025-08-01 0 1.648 1.648 1.650 1.588 1.648 404,701,200 656,470,570 1.6221 1.648 1.648 1.650 1.588 1.648 404,701,200 1.6221 2.49%
2025-07-31 0 1.608 1.608 1.610 1.570 1.628 453,625,500 727,663,912 1.6041 1.608 1.608 1.610 1.570 1.628 453,625,500 1.6041 1.39%
2025-07-30 0 1.586 1.584 1.586 1.532 1.598 585,429,600 918,368,348 1.5687 1.586 1.584 1.586 1.532 1.598 585,429,600 1.5687 5.17%
2025-07-29 0 1.508 1.506 1.508 1.506 1.556 398,961,500 612,346,298 1.5349 1.508 1.506 1.508 1.506 1.556 398,961,500 1.5349 0.94%
2025-07-28 0 1.494 1.494 1.496 1.472 1.508 263,819,801 393,780,365 1.4926 1.494 1.494 1.496 1.472 1.508 263,819,801 1.4926 0.00%
2025-07-25 0 1.494 1.492 1.494 1.472 1.508 444,654,500 663,381,367 1.4919 1.494 1.492 1.494 1.472 1.508 444,654,500 1.4919 2.33%
2025-07-24 0 1.460 1.460 1.462 1.424 1.466 496,038,500 717,294,323 1.4460 1.460 1.460 1.462 1.424 1.466 496,038,500 1.4460 0.14%
2025-07-23 0 1.458 1.458 1.460 1.446 1.522 850,364,300 1,258,584,438 1.4801 1.458 1.458 1.460 1.446 1.522 850,364,300 1.4801 -5.08%
2025-07-22 0 1.536 1.536 1.538 1.528 1.562 265,087,920 409,450,241 1.5446 1.536 1.536 1.538 1.528 1.562 265,087,920 1.5446 -0.78%
2025-07-21 0 1.548 1.546 1.548 1.530 1.570 334,575,001 517,901,332 1.5479 1.548 1.546 1.548 1.530 1.570 334,575,001 1.5479 -1.40%
2025-07-18 0 1.570 1.570 1.572 1.562 1.610 509,416,800 804,757,562 1.5798 1.570 1.570 1.572 1.562 1.610 509,416,800 1.5798 -3.56%
2025-07-17 0 1.628 1.628 1.630 1.612 1.654 322,206,400 525,329,307 1.6304 1.628 1.628 1.630 1.612 1.654 322,206,400 1.6304 -0.85%
2025-07-16 0 1.642 1.642 1.644 1.572 1.646 715,359,100 1,148,810,397 1.6059 1.642 1.642 1.644 1.572 1.646 715,359,100 1.6059 0.12%
2025-07-15 0 1.640 1.640 1.642 1.630 1.740 896,220,000 1,502,809,258 1.6768 1.640 1.640 1.642 1.630 1.740 896,220,000 1.6768 -5.20%
2025-07-14 0 1.730 1.730 1.732 1.720 1.766 179,533,500 312,937,394 1.7431 1.730 1.730 1.732 1.720 1.766 179,533,500 1.7431 -1.26%
2025-07-11 0 1.752 1.750 1.752 1.698 1.782 566,129,301 975,628,507 1.7233 1.752 1.750 1.752 1.698 1.782 566,129,301 1.7233 -1.13%
2025-07-10 0 1.772 1.772 1.774 1.758 1.792 193,614,000 343,400,303 1.7736 1.772 1.772 1.774 1.758 1.792 193,614,000 1.7736 0.23%
2025-07-09 0 1.768 1.766 1.768 1.724 1.774 270,814,500 474,012,799 1.7503 1.768 1.766 1.768 1.724 1.774 270,814,500 1.7503 3.63%
2025-07-08 0 1.706 1.706 1.708 1.704 1.766 320,360,200 553,621,532 1.7281 1.706 1.706 1.708 1.704 1.766 320,360,200 1.7281 -3.94%
2025-07-07 0 1.776 1.774 1.776 1.764 1.820 275,603,901 493,254,977 1.7897 1.776 1.774 1.776 1.764 1.820 275,603,901 1.7897 -0.22%
2025-07-04 0 1.780 1.780 1.782 1.732 1.834 439,111,400 787,080,334 1.7924 1.780 1.780 1.782 1.732 1.834 439,111,400 1.7924 0.56%
2025-07-03 0 1.770 1.770 1.772 1.730 1.796 284,220,600 504,463,010 1.7749 1.770 1.770 1.772 1.730 1.796 284,220,600 1.7749 1.49%
2025-07-02 0 1.744 1.744 1.746 1.676 1.750 228,024,101 395,330,748 1.7337 1.744 1.744 1.746 1.676 1.750 228,024,101 1.7337 1.16%
2025-06-30 0 1.724 1.722 1.724 1.674 1.726 335,909,738 569,931,510 1.6967 1.724 1.722 1.724 1.674 1.726 335,909,738 1.6967 1.29%
2025-06-27 0 1.702 1.702 1.704 1.664 1.708 325,317,900 550,372,668 1.6918 1.702 1.702 1.704 1.664 1.708 325,317,900 1.6918 0.12%
2025-06-26 0 1.700 1.698 1.700 1.674 1.718 376,387,701 637,928,899 1.6949 1.700 1.698 1.700 1.674 1.718 376,387,701 1.6949 0.71%
2025-06-25 0 1.688 1.688 1.690 1.664 1.710 493,344,200 830,958,893 1.6843 1.688 1.688 1.690 1.664 1.710 493,344,200 1.6843 -2.54%
2025-06-24 0 1.732 1.730 1.732 1.710 1.772 572,601,101 991,760,614 1.7320 1.732 1.730 1.732 1.710 1.772 572,601,101 1.7320 -4.31%
2025-06-23 0 1.810 1.808 1.810 1.804 1.904 374,015,211 689,576,393 1.8437 1.810 1.808 1.810 1.804 1.904 374,015,211 1.8437 -2.37%
2025-06-20 0 1.854 1.852 1.854 1.846 1.880 305,454,200 568,423,653 1.8609 1.854 1.852 1.854 1.846 1.880 305,454,200 1.8609 -1.59%
2025-06-19 0 1.884 1.882 1.884 1.804 1.890 507,296,300 940,694,686 1.8543 1.884 1.882 1.884 1.804 1.890 507,296,300 1.8543 4.90%
2025-06-18 0 1.796 1.794 1.796 1.758 1.806 317,177,314 568,923,480 1.7937 1.796 1.794 1.796 1.758 1.806 317,177,314 1.7937 3.10%
2025-06-17 0 1.742 1.742 1.744 1.712 1.766 234,437,600 408,234,027 1.7413 1.742 1.742 1.744 1.712 1.766 234,437,600 1.7413 0.46%
2025-06-16 0 1.734 1.734 1.736 1.716 1.814 315,868,201 557,620,306 1.7654 1.734 1.734 1.736 1.716 1.814 315,868,201 1.7654 -2.69%
2025-06-13 0 1.782 1.782 1.784 1.728 1.806 543,596,200 966,136,216 1.7773 1.782 1.782 1.784 1.728 1.806 543,596,200 1.7773 3.60%
2025-06-12 0 1.720 1.720 1.722 1.674 1.726 463,146,400 785,995,394 1.6971 1.720 1.720 1.722 1.674 1.726 463,146,400 1.6971 4.24%
2025-06-11 0 1.650 1.648 1.650 1.624 1.680 523,511,500 862,183,365 1.6469 1.650 1.648 1.650 1.624 1.680 523,511,500 1.6469 -2.25%
2025-06-10 0 1.688 1.688 1.690 1.656 1.724 390,765,601 660,840,355 1.6911 1.688 1.688 1.690 1.656 1.724 390,765,601 1.6911 1.20%
2025-06-09 0 1.668 1.666 1.668 1.650 1.736 794,827,156 1,334,225,208 1.6786 1.668 1.666 1.668 1.650 1.736 794,827,156 1.6786 -5.87%
2025-06-06 0 1.772 1.772 1.774 1.736 1.794 381,623,201 674,185,565 1.7666 1.772 1.772 1.774 1.736 1.794 381,623,201 1.7666 1.49%
2025-06-05 0 1.746 1.746 1.748 1.740 1.788 585,239,802 1,030,531,344 1.7609 1.746 1.746 1.748 1.740 1.788 585,239,802 1.7609 -3.54%
2025-06-04 0 1.810 1.810 1.812 1.788 1.848 381,951,500 690,587,061 1.8080 1.810 1.810 1.812 1.788 1.848 381,951,500 1.8080 -1.20%
2025-06-03 0 1.832 1.830 1.832 1.816 1.860 429,439,401 790,364,570 1.8405 1.832 1.830 1.832 1.816 1.860 429,439,401 1.8405 -2.35%
2025-06-02 0 1.876 1.876 1.878 1.874 1.966 607,642,901 1,171,632,111 1.9282 1.876 1.876 1.878 1.874 1.966 607,642,901 1.9282 1.63%
2025-05-30 0 1.846 1.846 1.848 1.804 1.868 530,488,500 978,918,558 1.8453 1.846 1.846 1.848 1.804 1.868 530,488,500 1.8453 4.77%
2025-05-29 0 1.762 1.762 1.764 1.750 1.860 643,813,000 1,155,958,712 1.7955 1.762 1.762 1.764 1.750 1.860 643,813,000 1.7955 -5.06%
2025-05-28 0 1.856 1.856 1.858 1.822 1.876 366,633,800 679,487,350 1.8533 1.856 1.856 1.858 1.822 1.876 366,633,800 1.8533 0.65%
2025-05-27 0 1.844 1.842 1.844 1.840 1.906 476,175,100 889,372,285 1.8677 1.844 1.842 1.844 1.840 1.906 476,175,100 1.8677 -1.28%
2025-05-26 0 1.868 1.868 1.870 1.810 1.880 495,685,300 915,088,412 1.8461 1.868 1.868 1.870 1.810 1.880 495,685,300 1.8461 3.32%
2025-05-23 0 1.808 1.806 1.808 1.760 1.826 459,667,600 826,415,396 1.7979 1.808 1.806 1.808 1.760 1.826 459,667,600 1.7979 0.33%
2025-05-22 0 1.802 1.802 1.804 1.742 1.820 598,365,268 1,063,976,684 1.7781 1.802 1.802 1.804 1.742 1.820 598,365,268 1.7781 3.44%
2025-05-21 0 1.742 1.742 1.744 1.724 1.762 328,442,900 571,901,360 1.7413 1.742 1.742 1.744 1.724 1.762 328,442,900 1.7413 -1.02%
2025-05-20 0 1.760 1.758 1.760 1.746 1.812 305,122,900 539,200,661 1.7672 1.760 1.758 1.760 1.746 1.812 305,122,900 1.7672 -2.44%
2025-05-19 0 1.804 1.802 1.804 1.784 1.864 410,241,401 748,905,945 1.8255 1.804 1.802 1.804 1.784 1.864 410,241,401 1.8255 1.12%
2025-05-16 0 1.784 1.784 1.786 1.772 1.814 311,090,700 557,521,828 1.7922 1.784 1.784 1.786 1.772 1.814 311,090,700 1.7922 0.45%
2025-05-15 0 1.776 1.774 1.776 1.710 1.790 547,009,600 960,069,006 1.7551 1.776 1.774 1.776 1.710 1.790 547,009,600 1.7551 2.90%
2025-05-14 0 1.726 1.726 1.728 1.708 1.762 457,975,090 794,443,783 1.7347 1.726 1.726 1.728 1.708 1.762 457,975,090 1.7347 -3.68%
2025-05-13 0 1.792 1.792 1.794 1.700 1.802 570,165,700 1,004,175,858 1.7612 1.792 1.792 1.794 1.700 1.802 570,165,700 1.7612 6.29%
2025-05-12 0 1.686 1.684 1.686 1.642 1.852 1,160,026,551 2,018,240,654 1.7398 1.686 1.684 1.686 1.642 1.852 1,160,026,551 1.7398 -10.13%
2025-05-09 0 1.876 1.876 1.878 1.842 1.928 384,312,200 726,371,558 1.8901 1.876 1.876 1.878 1.842 1.928 384,312,200 1.8901 1.52%
2025-05-08 0 1.848 1.848 1.850 1.800 1.880 487,717,125 895,694,974 1.8365 1.848 1.848 1.850 1.800 1.880 487,717,125 1.8365 -0.86%
2025-05-07 0 1.864 1.864 1.866 1.720 1.866 573,190,610 1,029,872,764 1.7967 1.864 1.864 1.866 1.720 1.866 573,190,610 1.7967 1.41%
2025-05-06 0 1.838 1.836 1.838 1.816 1.878 436,274,701 804,629,910 1.8443 1.838 1.836 1.838 1.816 1.878 436,274,701 1.8443 0.77%
2025-05-02 0 1.824 1.824 1.826 1.810 1.960 720,245,100 1,335,482,335 1.8542 1.824 1.824 1.826 1.810 1.960 720,245,100 1.8542 -6.46%
2025-04-30 0 1.950 1.950 1.952 1.950 2.022 412,264,600 814,786,545 1.9764 1.950 1.950 1.952 1.950 2.022 412,264,600 1.9764 -2.40%
2025-04-29 0 1.998 1.998 2.000 1.946 2.032 404,159,500 803,275,731 1.9875 1.998 1.998 2.000 1.946 2.032 404,159,500 1.9875 -1.28%
2025-04-28 0 2.024 2.024 2.026 2.002 2.054 355,023,502 719,339,027 2.0262 2.024 2.024 2.026 2.002 2.054 355,023,502 2.0262 -0.39%
2025-04-25 0 2.032 2.030 2.032 1.946 2.048 711,398,800 1,416,018,532 1.9905 2.032 2.030 2.032 1.946 2.048 711,398,800 1.9905 -0.68%
2025-04-24 0 2.046 2.044 2.046 1.970 2.082 542,846,725 1,106,137,401 2.0377 2.046 2.044 2.046 1.970 2.082 542,846,725 2.0377 3.13%
2025-04-23 0 1.984 1.982 1.984 1.958 2.042 800,583,501 1,593,843,956 1.9909 1.984 1.982 1.984 1.958 2.042 800,583,501 1.9909 -5.97%
2025-04-22 0 2.110 2.110 2.112 2.094 2.206 626,914,390 1,343,465,898 2.1430 2.110 2.110 2.112 2.094 2.206 626,914,390 2.1430 -0.94%
2025-04-17 0 2.130 2.130 2.132 2.100 2.228 668,228,700 1,431,281,777 2.1419 2.130 2.130 2.132 2.100 2.228 668,228,700 2.1419 -3.62%
2025-04-16 0 2.210 2.210 2.212 2.110 2.256 941,388,700 2,067,462,073 2.1962 2.210 2.210 2.212 2.110 2.256 941,388,700 2.1962 7.59%
2025-04-15 0 2.054 2.054 2.056 1.992 2.104 647,940,899 1,336,452,745 2.0626 2.054 2.054 2.056 1.992 2.104 647,940,899 2.0626 1.68%
2025-04-14 0 2.020 2.020 2.022 1.968 2.054 843,488,201 1,699,362,967 2.0147 2.020 2.020 2.022 1.968 2.054 843,488,201 2.0147 -4.99%
2025-04-11 0 2.126 2.126 2.128 2.044 2.272 1,149,307,200 2,457,460,646 2.1382 2.126 2.126 2.128 2.044 2.272 1,149,307,200 2.1382 -3.54%
2025-04-10 0 2.204 2.204 2.206 2.016 2.258 1,720,487,832 3,688,773,046 2.1440 2.204 2.204 2.206 2.016 2.258 1,720,487,832 2.1440 -5.00%
2025-04-09 0 2.320 2.320 2.322 2.262 2.768 1,982,828,400 4,923,162,910 2.4829 2.320 2.320 2.322 2.262 2.768 1,982,828,400 2.4829 -6.53%
2025-04-08 0 2.482 2.482 2.484 2.320 2.652 1,878,732,800 4,647,296,399 2.4736 2.482 2.482 2.484 2.320 2.652 1,878,732,800 2.4736 -7.73%
2025-04-07 0 2.690 2.690 2.694 2.292 2.706 2,031,315,800 5,102,106,667 2.5117 2.690 2.690 2.694 2.292 2.706 2,031,315,800 2.5117 34.90%
2025-04-03 0 1.994 1.994 1.996 1.952 2.038 986,859,600 1,970,112,442 1.9963 1.994 1.994 1.996 1.952 2.038 986,859,600 1.9963 4.29%
2025-04-02 0 1.912 1.912 1.914 1.856 1.964 768,119,000 1,466,007,123 1.9086 1.912 1.912 1.914 1.856 1.964 768,119,000 1.9086 -1.14%
2025-04-01 0 1.934 1.934 1.936 1.846 1.938 733,614,000 1,391,378,904 1.8966 1.934 1.934 1.936 1.846 1.938 733,614,000 1.8966 0.00%
2025-03-31 0 1.934 1.934 1.936 1.882 1.976 871,317,300 1,682,998,937 1.9316 1.934 1.934 1.936 1.882 1.976 871,317,300 1.9316 3.87%
2025-03-28 0 1.862 1.862 1.864 1.768 1.894 694,525,600 1,282,026,506 1.8459 1.862 1.862 1.864 1.768 1.894 694,525,600 1.8459 2.99%
2025-03-27 0 1.808 1.806 1.808 1.726 1.866 862,009,200 1,542,178,744 1.7891 1.808 1.806 1.808 1.726 1.866 862,009,200 1.7891 -0.66%
2025-03-26 0 1.820 1.820 1.822 1.788 1.848 542,274,900 988,068,889 1.8221 1.820 1.820 1.822 1.788 1.848 542,274,900 1.8221 -1.73%
2025-03-25 0 1.852 1.852 1.854 1.758 1.860 870,944,600 1,586,602,348 1.8217 1.852 1.852 1.854 1.758 1.860 870,944,600 1.8217 7.67%
2025-03-24 0 1.720 1.720 1.722 1.704 1.816 804,368,100 1,424,770,258 1.7713 1.720 1.720 1.722 1.704 1.816 804,368,100 1.7713 -3.91%
2025-03-21 0 1.790 1.790 1.792 1.660 1.800 1,322,979,800 2,313,119,334 1.7484 1.790 1.790 1.792 1.660 1.800 1,322,979,800 1.7484 6.93%
2025-03-20 0 1.674 1.672 1.674 1.574 1.680 899,060,184 1,471,474,073 1.6367 1.674 1.672 1.674 1.574 1.680 899,060,184 1.6367 6.76%
2025-03-19 0 1.568 1.566 1.568 1.538 1.598 620,263,900 972,707,697 1.5682 1.568 1.566 1.568 1.538 1.598 620,263,900 1.5682 2.08%
2025-03-18 0 1.536 1.536 1.538 1.536 1.604 1,041,584,284 1,632,228,827 1.5671 1.536 1.536 1.538 1.536 1.604 1,041,584,284 1.5671 -7.58%
2025-03-17 0 1.662 1.662 1.664 1.622 1.694 477,123,000 792,542,273 1.6611 1.662 1.662 1.664 1.622 1.694 477,123,000 1.6611 0.12%
2025-03-14 0 1.660 1.658 1.660 1.636 1.760 938,541,700 1,580,073,240 1.6835 1.660 1.658 1.660 1.636 1.760 938,541,700 1.6835 -4.71%
2025-03-13 0 1.742 1.742 1.744 1.658 1.800 993,170,800 1,731,239,965 1.7431 1.742 1.742 1.744 1.658 1.800 993,170,800 1.7431 3.44%
2025-03-12 0 1.684 1.684 1.686 1.560 1.732 914,133,901 1,515,507,261 1.6579 1.684 1.684 1.686 1.560 1.732 914,133,901 1.6579 4.34%
2025-03-11 0 1.614 1.612 1.614 1.602 1.760 1,280,639,300 2,136,887,991 1.6686 1.614 1.612 1.614 1.602 1.760 1,280,639,300 1.6686 -3.24%
2025-03-10 0 1.668 1.666 1.668 1.564 1.702 1,196,867,300 1,975,515,345 1.6506 1.668 1.666 1.668 1.564 1.702 1,196,867,300 1.6506 4.77%
2025-03-07 0 1.592 1.592 1.594 1.504 1.630 1,383,473,201 2,173,119,392 1.5708 1.592 1.592 1.594 1.504 1.630 1,383,473,201 1.5708 0.89%
2025-03-06 0 1.578 1.576 1.578 1.560 1.670 1,608,290,300 2,586,893,038 1.6085 1.578 1.576 1.578 1.560 1.670 1,608,290,300 1.6085 -10.24%
2025-03-05 0 1.758 1.758 1.760 1.750 1.892 1,171,472,000 2,127,581,807 1.8162 1.758 1.758 1.760 1.750 1.892 1,171,472,000 1.8162 -8.25%
2025-03-04 0 1.916 1.916 1.918 1.878 2.038 894,915,500 1,749,952,061 1.9554 1.916 1.916 1.918 1.878 2.038 894,915,500 1.9554 -0.21%
2025-03-03 0 1.920 1.918 1.920 1.802 1.970 1,030,818,200 1,941,763,618 1.8837 1.920 1.918 1.920 1.802 1.970 1,030,818,200 1.8837 1.16%
2025-02-28 0 1.898 1.898 1.900 1.726 1.926 1,407,887,100 2,596,412,237 1.8442 1.898 1.898 1.900 1.726 1.926 1,407,887,100 1.8442 10.86%
2025-02-27 0 1.712 1.712 1.714 1.598 1.774 1,445,975,710 2,450,607,663 1.6948 1.712 1.712 1.714 1.598 1.774 1,445,975,710 1.6948 2.51%
2025-02-26 0 1.670 1.668 1.670 1.624 1.794 1,348,984,620 2,287,535,783 1.6957 1.670 1.668 1.670 1.624 1.794 1,348,984,620 1.6957 -9.24%
2025-02-25 0 1.840 1.838 1.840 1.766 1.928 1,228,039,200 2,256,257,586 1.8373 1.840 1.838 1.840 1.766 1.928 1,228,039,200 1.8373 3.60%
2025-02-24 0 1.776 1.776 1.778 1.710 1.810 830,431,730 1,464,682,459 1.7638 1.776 1.776 1.778 1.710 1.810 830,431,730 1.7638 2.19%
2025-02-21 0 1.738 1.738 1.740 1.734 1.920 1,575,667,351 2,863,815,222 1.8175 1.738 1.738 1.740 1.734 1.920 1,575,667,351 1.8175 -13.01%
2025-02-20 0 1.998 1.996 1.998 1.894 2.016 798,314,251 1,570,362,478 1.9671 1.998 1.996 1.998 1.894 2.016 798,314,251 1.9671 6.16%
2025-02-19 0 1.882 1.882 1.884 1.876 1.988 564,161,600 1,079,401,119 1.9133 1.882 1.882 1.884 1.876 1.988 564,161,600 1.9133 -1.36%
2025-02-18 0 1.908 1.906 1.908 1.860 2.006 999,238,200 1,925,185,598 1.9267 1.908 1.906 1.908 1.860 2.006 999,238,200 1.9267 -4.89%
2025-02-17 0 2.006 2.006 2.008 1.888 2.080 1,016,269,300 2,015,685,093 1.9834 2.006 2.006 2.008 1.888 2.080 1,016,269,300 1.9834 1.11%
2025-02-14 0 1.984 1.982 1.984 1.984 2.176 1,182,973,700 2,457,177,498 2.0771 1.984 1.982 1.984 1.984 2.176 1,182,973,700 2.0771 -11.59%
2025-02-13 0 2.244 2.242 2.244 2.010 2.262 1,137,054,600 2,418,416,292 2.1269 2.244 2.242 2.244 2.010 2.262 1,137,054,600 2.1269 2.28%
2025-02-12 0 2.194 2.194 2.196 2.194 2.306 505,682,303 1,129,168,068 2.2330 2.194 2.194 2.196 2.194 2.306 505,682,303 2.2330 -5.59%
2025-02-11 0 2.324 2.322 2.324 2.168 2.326 463,263,700 1,050,001,885 2.2665 2.324 2.322 2.324 2.168 2.326 463,263,700 2.2665 5.44%
2025-02-10 0 2.204 2.204 2.206 2.190 2.292 496,855,100 1,106,095,520 2.2262 2.204 2.204 2.206 2.190 2.292 496,855,100 2.2262 -5.08%
2025-02-07 0 2.322 2.322 2.324 2.270 2.434 599,720,800 1,399,855,897 2.3342 2.322 2.322 2.324 2.270 2.434 599,720,800 2.3342 -4.05%
2025-02-06 0 2.420 2.418 2.420 2.418 2.564 346,288,300 856,851,991 2.4744 2.420 2.418 2.420 2.418 2.564 346,288,300 2.4744 -4.95%
2025-02-05 0 2.546 2.544 2.546 2.490 2.626 333,987,900 856,765,370 2.5653 2.546 2.544 2.546 2.490 2.626 333,987,900 2.5653 2.00%
2025-02-04 0 2.496 2.494 2.496 2.488 2.718 854,610,020 2,189,878,920 2.5624 2.496 2.494 2.496 2.488 2.718 854,610,020 2.5624 -10.34%
2025-02-03 0 2.784 2.782 2.784 2.776 2.980 373,779,020 1,070,742,143 2.8646 2.784 2.782 2.784 2.776 2.980 373,779,020 2.8646 -0.43%
2025-01-28 0 2.796 2.794 2.796 2.782 2.850 136,788,500 384,015,456 2.8074 2.796 2.794 2.796 2.782 2.850 136,788,500 2.8074 -1.76%
2025-01-27 0 2.846 2.844 2.846 2.760 2.864 214,711,900 603,088,499 2.8088 2.846 2.844 2.846 2.760 2.864 214,711,900 2.8088 -1.18%
2025-01-24 0 2.880 2.880 2.882 2.850 3.052 361,879,700 1,055,392,206 2.9164 2.880 2.880 2.882 2.850 3.052 361,879,700 2.9164 -5.82%
2025-01-23 0 3.058 3.058 3.066 2.868 3.090 221,168,800 662,468,210 2.9953 3.058 3.058 3.066 2.868 3.090 221,168,800 2.9953 2.27%
2025-01-22 0 2.990 2.988 2.990 2.868 3.000 203,595,500 600,261,354 2.9483 2.990 2.988 2.990 2.868 3.000 203,595,500 2.9483 5.21%
2025-01-21 0 2.842 2.840 2.842 2.802 2.954 339,840,300 974,824,567 2.8685 2.842 2.840 2.842 2.802 2.954 339,840,300 2.8685 -4.44%
2025-01-20 0 2.974 2.974 2.976 2.908 3.046 382,625,700 1,135,546,055 2.9678 2.974 2.974 2.976 2.908 3.046 382,625,700 2.9678 -5.11%
2025-01-17 0 3.134 3.134 3.136 3.116 3.264 160,188,400 508,156,122 3.1722 3.134 3.134 3.136 3.116 3.264 160,188,400 3.1722 -2.79%
2025-01-16 0 3.224 3.224 3.226 3.116 3.306 240,251,800 767,572,733 3.1949 3.224 3.224 3.226 3.116 3.306 240,251,800 3.1949 -2.48%
2025-01-15 0 3.306 3.304 3.306 3.272 3.378 129,259,700 430,054,959 3.3271 3.306 3.304 3.306 3.272 3.378 129,259,700 3.3271 -0.18%
2025-01-14 0 3.312 3.312 3.314 3.274 3.540 266,534,100 903,022,599 3.3880 3.312 3.312 3.314 3.274 3.540 266,534,100 3.3880 -6.44%
2025-01-13 0 3.540 3.536 3.540 3.506 3.622 216,486,300 770,341,664 3.5584 3.540 3.536 3.540 3.506 3.622 216,486,300 3.5584 2.31%
2025-01-10 0 3.460 3.460 3.462 3.320 3.484 186,153,000 633,956,956 3.4056 3.460 3.460 3.462 3.320 3.484 186,153,000 3.4056 2.25%
2025-01-09 0 3.384 3.384 3.390 3.306 3.418 154,644,300 522,008,328 3.3755 3.384 3.384 3.390 3.306 3.418 154,644,300 3.3755 -0.35%
2025-01-08 0 3.396 3.394 3.396 3.298 3.476 209,227,204 709,213,250 3.3897 3.396 3.394 3.396 3.298 3.476 209,227,204 3.3897 2.23%
2025-01-07 0 3.322 3.322 3.328 3.254 3.442 260,789,200 875,327,522 3.3565 3.322 3.322 3.328 3.254 3.442 260,789,200 3.3565 1.90%
2025-01-06 0 3.260 3.260 3.262 3.184 3.288 137,222,500 444,954,053 3.2426 3.260 3.260 3.262 3.184 3.288 137,222,500 3.2426 0.06%
2025-01-03 0 3.258 3.254 3.258 3.176 3.352 180,020,900 585,187,075 3.2507 3.258 3.254 3.258 3.176 3.352 180,020,900 3.2507 -2.22%
2025-01-02 0 3.332 3.332 3.334 3.172 3.338 221,032,425 725,036,048 3.2802 3.332 3.332 3.334 3.172 3.338 221,032,425 3.2802 5.78%
2024-12-31 0 3.150 3.150 3.152 3.108 3.160 72,208,300 226,286,732 3.1338 3.150 3.150 3.152 3.108 3.160 72,208,300 3.1338 1.29%
2024-12-30 0 3.110 3.110 3.112 3.040 3.136 96,980,200 300,347,876 3.0970 3.110 3.110 3.112 3.040 3.136 96,980,200 3.0970 1.37%
2024-12-27 0 3.068 3.068 3.070 3.014 3.098 107,818,300 329,850,223 3.0593 3.068 3.068 3.070 3.014 3.098 107,818,300 3.0593 -0.90%
2024-12-24 0 3.096 3.096 3.100 3.078 3.170 125,822,000 392,002,874 3.1155 3.096 3.096 3.100 3.078 3.170 125,822,000 3.1155 -2.46%
2024-12-23 0 3.174 3.170 3.174 3.120 3.204 127,354,600 403,697,698 3.1699 3.174 3.170 3.174 3.120 3.204 127,354,600 3.1699 -0.56%
2024-12-20 0 3.192 3.192 3.194 3.136 3.230 189,424,900 602,704,619 3.1818 3.192 3.192 3.194 3.136 3.230 189,424,900 3.1818 -0.31%
2024-12-19 0 3.202 3.202 3.204 3.160 3.282 222,291,600 715,831,674 3.2202 3.202 3.202 3.204 3.160 3.282 222,291,600 3.2202 1.20%
2024-12-18 0 3.164 3.162 3.164 3.130 3.210 161,445,800 513,347,927 3.1797 3.164 3.162 3.164 3.130 3.210 161,445,800 3.1797 -2.94%
2024-12-17 0 3.260 3.260 3.262 3.144 3.314 274,527,775 894,340,679 3.2577 3.260 3.260 3.262 3.144 3.314 274,527,775 3.2577 0.68%
2024-12-16 0 3.238 3.234 3.238 3.106 3.266 204,243,700 654,034,677 3.2022 3.238 3.234 3.238 3.106 3.266 204,243,700 3.2022 2.47%
2024-12-13 0 3.160 3.158 3.160 3.028 3.174 253,215,400 784,972,216 3.1000 3.160 3.158 3.160 3.028 3.174 253,215,400 3.1000 6.04%
2024-12-12 0 2.980 2.980 2.986 2.906 3.090 324,118,500 969,814,825 2.9922 2.980 2.980 2.986 2.906 3.090 324,118,500 2.9922 -3.25%
2024-12-11 0 3.080 3.080 3.082 2.926 3.100 186,273,300 560,854,532 3.0109 3.080 3.080 3.082 2.926 3.100 186,273,300 3.0109 2.87%
2024-12-10 0 2.994 2.992 2.994 2.674 3.004 329,273,200 946,121,474 2.8734 2.994 2.992 2.994 2.674 3.004 329,273,200 2.8734 2.39%
2024-12-09 0 2.924 2.922 2.924 2.908 3.276 244,362,300 760,390,919 3.1117 2.924 2.922 2.924 2.908 3.276 244,362,300 3.1117 -9.02%
2024-12-06 0 3.214 3.214 3.216 3.196 3.378 206,708,400 674,034,722 3.2608 3.214 3.214 3.216 3.196 3.378 206,708,400 3.2608 -4.35%
2024-12-05 0 3.360 3.358 3.360 3.328 3.390 146,327,100 490,764,522 3.3539 3.360 3.358 3.360 3.328 3.390 146,327,100 3.3539 1.76%
2024-12-04 0 3.302 3.298 3.302 3.236 3.330 193,699,200 637,806,510 3.2928 3.302 3.298 3.302 3.236 3.330 193,699,200 3.2928 0.36%
2024-12-03 0 3.290 3.288 3.290 3.256 3.398 185,569,920 615,652,540 3.3176 3.290 3.288 3.290 3.256 3.398 185,569,920 3.3176 -0.60%
2024-12-02 0 3.310 3.308 3.310 3.266 3.396 182,338,800 605,675,203 3.3217 3.310 3.308 3.310 3.266 3.396 182,338,800 3.3217 -2.19%
2024-11-29 0 3.384 3.380 3.384 3.256 3.456 245,365,700 823,935,196 3.3580 3.384 3.380 3.384 3.256 3.456 245,365,700 3.3580 -1.97%
2024-11-28 0 3.452 3.450 3.452 3.350 3.468 162,168,590 555,636,545 3.4263 3.452 3.450 3.452 3.350 3.468 162,168,590 3.4263 3.23%
2024-11-27 0 3.344 3.344 3.346 3.314 3.664 254,561,400 890,809,091 3.4994 3.344 3.344 3.346 3.314 3.664 254,561,400 3.4994 -7.57%
2024-11-26 0 3.618 3.616 3.618 3.538 3.636 155,633,100 557,279,081 3.5807 3.618 3.616 3.618 3.538 3.636 155,633,100 3.5807 0.61%
2024-11-25 0 3.596 3.596 3.598 3.494 3.654 182,467,900 653,947,493 3.5839 3.596 3.596 3.598 3.494 3.654 182,467,900 3.5839 0.73%
2024-11-22 0 3.570 3.568 3.570 3.336 3.600 283,263,900 980,852,309 3.4627 3.570 3.568 3.570 3.336 3.600 283,263,900 3.4627 5.00%
2024-11-21 0 3.400 3.400 3.402 3.316 3.412 192,446,100 646,847,681 3.3612 3.400 3.400 3.402 3.316 3.412 192,446,100 3.3612 2.53%
2024-11-20 0 3.316 3.316 3.320 3.282 3.392 157,912,700 527,877,171 3.3428 3.316 3.316 3.320 3.282 3.392 157,912,700 3.3428 -0.72%
2024-11-19 0 3.340 3.340 3.342 3.314 3.430 153,304,500 515,140,555 3.3602 3.340 3.340 3.342 3.314 3.430 153,304,500 3.3602 -2.34%
2024-11-18 0 3.420 3.418 3.420 3.328 3.466 209,609,601 711,681,602 3.3953 3.420 3.418 3.420 3.328 3.466 209,609,601 3.3953 -0.87%
2024-11-15 0 3.450 3.450 3.452 3.340 3.510 232,500,400 794,640,852 3.4178 3.450 3.450 3.452 3.340 3.510 232,500,400 3.4178 -0.58%
2024-11-14 0 3.470 3.468 3.470 3.254 3.500 261,742,790 885,529,271 3.3832 3.470 3.468 3.470 3.254 3.500 261,742,790 3.3832 6.70%
2024-11-13 0 3.252 3.252 3.256 3.252 3.394 282,035,100 940,035,936 3.3330 3.252 3.252 3.256 3.252 3.394 282,035,100 3.3330 -0.55%
2024-11-12 0 3.270 3.270 3.272 2.964 3.278 374,027,535 1,181,475,236 3.1588 3.270 3.270 3.272 2.964 3.278 374,027,535 3.1588 8.78%
2024-11-11 0 3.006 3.004 3.006 2.982 3.154 316,393,506 971,168,057 3.0695 3.006 3.004 3.006 2.982 3.154 316,393,506 3.0695 1.01%
2024-11-08 0 2.976 2.976 2.978 2.772 2.998 295,536,700 855,815,075 2.8958 2.976 2.976 2.978 2.772 2.998 295,536,700 2.8958 -0.07%
2024-11-07 0 2.978 2.976 2.978 2.960 3.204 319,974,600 979,344,237 3.0607 2.978 2.976 2.978 2.960 3.204 319,974,600 3.0607 -4.49%
2024-11-06 0 3.118 3.118 3.120 2.994 3.172 409,583,001 1,267,878,334 3.0955 3.118 3.118 3.120 2.994 3.172 409,583,001 3.0955 5.34%
2024-11-05 0 2.960 2.960 2.964 2.960 3.240 408,485,000 1,256,206,974 3.0753 2.960 2.960 2.964 2.960 3.240 408,485,000 3.0753 -7.09%
2024-11-04 0 3.186 3.184 3.186 3.152 3.232 167,950,000 535,869,951 3.1907 3.186 3.184 3.186 3.152 3.232 167,950,000 3.1907 -2.09%
2024-11-01 0 3.254 3.254 3.256 3.140 3.292 247,996,805 802,503,579 3.2359 3.254 3.254 3.256 3.140 3.292 247,996,805 3.2359 1.06%
2024-10-31 0 3.220 3.220 3.222 3.118 3.230 207,883,100 659,536,890 3.1726 3.220 3.220 3.222 3.118 3.230 207,883,100 3.1726 0.31%
2024-10-30 0 3.210 3.210 3.218 3.082 3.234 276,262,365 877,172,570 3.1751 3.210 3.210 3.218 3.082 3.234 276,262,365 3.1751 4.42%
2024-10-29 0 3.074 3.072 3.074 2.960 3.096 357,083,500 1,079,388,191 3.0228 3.074 3.072 3.074 2.960 3.096 357,083,500 3.0228 -1.47%
2024-10-28 0 3.120 3.118 3.120 3.096 3.214 236,793,100 741,706,857 3.1323 3.120 3.118 3.120 3.096 3.214 236,793,100 3.1323 -1.83%
2024-10-25 0 3.178 3.176 3.178 3.100 3.258 224,800,100 712,665,353 3.1702 3.178 3.176 3.178 3.100 3.258 224,800,100 3.1702 -2.52%
2024-10-24 0 3.260 3.258 3.260 3.146 3.272 283,990,400 909,600,835 3.2029 3.260 3.258 3.260 3.146 3.272 283,990,400 3.2029 5.23%
2024-10-23 0 3.098 3.098 3.100 3.008 3.240 328,432,001 1,018,535,995 3.1012 3.098 3.098 3.100 3.008 3.240 328,432,001 3.1012 -3.85%
2024-10-22 0 3.222 3.220 3.222 3.150 3.274 234,387,700 751,535,227 3.2064 3.222 3.220 3.222 3.150 3.274 234,387,700 3.2064 -1.04%
2024-10-21 0 3.256 3.254 3.256 3.060 3.268 313,245,800 995,339,850 3.1775 3.256 3.254 3.256 3.060 3.268 313,245,800 3.1775 4.90%
2024-10-18 0 3.104 3.104 3.106 3.010 3.554 636,157,897 2,081,532,366 3.2720 3.104 3.104 3.106 3.010 3.554 636,157,897 3.2720 -12.02%
2024-10-17 0 3.528 3.528 3.530 3.208 3.570 331,611,398 1,120,388,213 3.3786 3.528 3.528 3.530 3.208 3.570 331,611,398 3.3786 2.86%
2024-10-16 0 3.430 3.430 3.432 3.308 3.488 427,847,100 1,458,043,364 3.4079 3.430 3.430 3.432 3.308 3.488 427,847,100 3.4079 1.78%
2024-10-15 0 3.370 3.368 3.370 3.056 3.430 426,278,400 1,378,373,429 3.2335 3.370 3.368 3.370 3.056 3.430 426,278,400 3.2335 9.27%
2024-10-14 0 3.084 3.082 3.084 3.006 3.272 502,608,500 1,574,458,338 3.1326 3.084 3.082 3.084 3.006 3.272 502,608,500 3.1326 2.94%
2024-10-10 0 2.996 2.996 2.998 2.822 3.072 794,943,900 2,346,492,562 2.9518 2.996 2.996 2.998 2.822 3.072 794,943,900 2.9518 -4.22%
2024-10-09 0 3.128 3.128 3.130 2.766 3.292 1,329,962,601 4,028,803,463 3.0293 3.128 3.128 3.130 2.766 3.292 1,329,962,601 3.0293 2.36%
2024-10-08 0 3.056 3.054 3.056 2.508 3.132 1,086,442,500 3,093,340,178 2.8472 3.056 3.054 3.056 2.508 3.132 1,086,442,500 2.8472 26.80%
2024-10-07 0 2.410 2.410 2.412 2.356 2.584 642,710,300 1,589,850,324 2.4737 2.410 2.410 2.412 2.356 2.584 642,710,300 2.4737 -6.66%
2024-10-04 0 2.582 2.582 2.584 2.580 2.986 694,953,000 1,884,957,778 2.7124 2.582 2.582 2.584 2.580 2.986 694,953,000 2.7124 -10.22%
2024-10-03 0 2.876 2.876 2.878 2.712 3.094 948,454,200 2,753,928,856 2.9036 2.876 2.876 2.878 2.712 3.094 948,454,200 2.9036 8.12%
2024-10-02 0 2.660 2.660 2.662 2.554 3.122 1,228,895,700 3,383,149,680 2.7530 2.660 2.660 2.662 2.554 3.122 1,228,895,700 2.7530 -17.29%
2024-09-30 0 3.216 3.216 3.218 3.080 3.606 831,457,000 2,727,545,968 3.2804 3.216 3.216 3.218 3.080 3.606 831,457,000 3.2804 -14.01%
2024-09-27 0 3.740 3.738 3.740 3.630 4.068 622,249,450 2,397,774,409 3.8534 3.740 3.738 3.740 3.630 4.068 622,249,450 3.8534 -12.08%
2024-09-26 0 4.254 4.254 4.260 4.220 4.950 479,470,000 2,162,680,458 4.5106 4.254 4.254 4.260 4.220 4.950 479,470,000 4.5106 -15.09%
2024-09-25 0 5.010 5.010 5.015 4.646 5.025 220,376,900 1,064,815,690 4.8318 5.010 5.010 5.015 4.646 5.025 220,376,900 4.8318 -0.20%
2024-09-24 0 5.020 5.015 5.020 5.005 5.510 241,037,500 1,266,156,528 5.2529 5.020 5.015 5.020 5.005 5.510 241,037,500 5.2529 -11.78%
2024-09-23 0 5.690 5.685 5.690 5.495 5.720 94,994,000 532,868,113 5.6095 5.690 5.685 5.690 5.495 5.720 94,994,000 5.6095 -0.18%
2024-09-20 0 5.700 5.700 5.705 5.535 5.900 127,869,400 724,136,900 5.6631 5.700 5.700 5.705 5.535 5.900 127,869,400 5.6631 -2.23%
2024-09-19 0 5.830 5.825 5.830 5.770 6.285 161,214,000 962,589,523 5.9709 5.830 5.825 5.830 5.770 6.285 161,214,000 5.9709 -6.35%
2024-09-17 0 6.225 6.225 6.230 6.215 6.485 94,128,400 592,479,385 6.2944 6.225 6.225 6.230 6.215 6.485 94,128,400 6.2944 -2.58%
2024-09-16 0 6.390 6.390 6.395 6.390 6.665 60,604,600 395,841,251 6.5315 6.390 6.390 6.395 6.390 6.665 60,604,600 6.5315 -1.01%
2024-09-13 0 6.455 6.455 6.460 6.270 6.455 89,783,500 571,661,758 6.3671 6.455 6.455 6.460 6.270 6.455 89,783,500 6.3671 -0.15%
2024-09-12 0 6.465 6.465 6.470 6.340 6.470 86,675,300 553,794,933 6.3893 6.465 6.465 6.470 6.340 6.470 86,675,300 6.3893 -1.37%
2024-09-11 0 6.555 6.550 6.555 6.525 6.670 60,208,300 397,554,238 6.6030 6.555 6.550 6.555 6.525 6.670 60,208,300 6.6030 0.15%
2024-09-10 0 6.545 6.540 6.545 6.480 6.730 61,100,500 402,032,624 6.5799 6.545 6.540 6.545 6.480 6.730 61,100,500 6.5799 -0.91%
2024-09-09 0 6.605 6.605 6.610 6.535 6.690 57,087,700 378,365,725 6.6278 6.605 6.605 6.610 6.535 6.690 57,087,700 6.6278 2.96%
2024-09-05 0 6.415 6.415 6.430 6.345 6.520 59,423,600 383,073,097 6.4465 6.415 6.415 6.430 6.345 6.520 59,423,600 6.4465 -0.16%
2024-09-04 0 6.425 6.425 6.430 6.375 6.590 72,446,300 469,402,863 6.4793 6.425 6.425 6.430 6.375 6.590 72,446,300 6.4793 0.47%
2024-09-03 0 6.395 6.395 6.400 6.235 6.480 51,423,300 327,136,234 6.3616 6.395 6.395 6.400 6.235 6.480 51,423,300 6.3616 -0.39%
2024-09-02 0 6.420 6.415 6.420 6.215 6.445 93,665,000 595,628,169 6.3591 6.420 6.415 6.420 6.215 6.445 93,665,000 6.3591 4.65%
2024-08-30 0 6.135 6.135 6.140 5.955 6.530 180,318,400 1,113,296,548 6.1741 6.135 6.135 6.140 5.955 6.530 180,318,400 6.1741 -6.05%
2024-08-29 0 6.530 6.530 6.545 6.510 6.885 94,077,530 627,181,517 6.6666 6.530 6.530 6.545 6.510 6.885 94,077,530 6.6666 -0.91%
2024-08-28 0 6.590 6.590 6.600 6.410 6.665 57,548,400 378,461,467 6.5764 6.590 6.590 6.600 6.410 6.665 57,548,400 6.5764 3.29%
2024-08-27 0 6.380 6.380 6.385 6.380 6.610 73,842,000 478,248,611 6.4766 6.380 6.380 6.385 6.380 6.610 73,842,000 6.4766 -0.31%
2024-08-26 0 6.400 6.395 6.400 6.300 6.460 52,331,101 333,879,270 6.3801 6.400 6.395 6.400 6.300 6.460 52,331,101 6.3801 -1.61%
2024-08-23 0 6.505 6.505 6.510 6.480 6.625 58,450,900 383,202,423 6.5560 6.505 6.505 6.510 6.480 6.625 58,450,900 6.5560 2.28%
2024-08-22 0 6.360 6.360 6.370 6.340 6.635 83,870,200 544,507,431 6.4923 6.360 6.360 6.370 6.340 6.635 83,870,200 6.4923 -4.36%
2024-08-21 0 6.650 6.645 6.650 6.620 6.840 67,546,200 453,813,219 6.7186 6.650 6.645 6.650 6.620 6.840 67,546,200 6.7186 3.42%
2024-08-20 0 6.430 6.430 6.435 6.220 6.470 65,035,800 415,012,300 6.3813 6.430 6.430 6.435 6.220 6.470 65,035,800 6.3813 1.10%
2024-08-19 0 6.360 6.355 6.360 6.170 6.400 89,088,500 558,681,755 6.2711 6.360 6.355 6.360 6.170 6.400 89,088,500 6.2711 -3.20%
2024-08-16 0 6.570 6.570 6.580 6.530 6.740 82,427,500 544,724,956 6.6085 6.570 6.570 6.580 6.530 6.740 82,427,500 6.6085 -4.16%
2024-08-15 0 6.855 6.850 6.855 6.650 7.010 75,615,200 517,663,787 6.8460 6.855 6.850 6.855 6.650 7.010 75,615,200 6.8460 0.51%
2024-08-14 0 6.820 6.810 6.820 6.570 6.855 40,119,200 271,093,828 6.7572 6.820 6.810 6.820 6.570 6.855 40,119,200 6.7572 2.02%
2024-08-13 0 6.685 6.685 6.690 6.595 6.800 62,192,700 417,274,192 6.7094 6.685 6.685 6.690 6.595 6.800 62,192,700 6.7094 0.15%
2024-08-12 0 6.675 6.675 6.680 6.600 6.840 59,641,900 400,536,153 6.7157 6.675 6.675 6.680 6.600 6.840 59,641,900 6.7157 0.45%
2024-08-09 0 6.645 6.645 6.650 6.460 6.695 106,251,100 701,401,217 6.6014 6.645 6.645 6.650 6.460 6.695 106,251,100 6.6014 -4.46%
2024-08-08 0 6.955 6.955 6.960 6.715 7.140 112,590,000 776,529,697 6.8970 6.955 6.955 6.960 6.715 7.140 112,590,000 6.8970 0.87%
2024-08-07 0 6.895 6.890 6.895 6.725 7.030 92,351,100 634,425,454 6.8697 6.895 6.890 6.895 6.725 7.030 92,351,100 6.8697 -1.71%
2024-08-06 0 7.015 7.015 7.020 6.730 7.130 61,348,000 426,776,209 6.9566 7.015 7.015 7.020 6.730 7.130 61,348,000 6.9566 -0.64%
2024-08-05 0 7.060 7.050 7.060 6.690 7.320 117,616,800 824,757,042 7.0122 7.060 7.050 7.060 6.690 7.320 117,616,800 7.0122 2.92%
2024-08-02 0 6.860 6.850 6.860 6.670 6.970 70,781,501 482,123,385 6.8114 6.860 6.850 6.860 6.670 6.970 70,781,501 6.8114 5.30%
2024-08-01 0 6.515 6.515 6.520 6.360 6.565 75,711,800 490,679,583 6.4809 6.515 6.515 6.520 6.360 6.565 75,711,800 6.4809 2.68%
2024-07-31 0 6.345 6.345 6.350 6.300 6.785 74,052,301 477,817,614 6.4524 6.345 6.345 6.350 6.300 6.785 74,052,301 6.4524 -6.69%
2024-07-30 0 6.800 6.790 6.800 6.610 6.850 34,132,300 231,092,666 6.7705 6.800 6.790 6.800 6.610 6.850 34,132,300 6.7705 3.34%
2024-07-29 0 6.580 6.570 6.580 6.415 6.640 44,903,300 292,884,305 6.5226 6.580 6.570 6.580 6.415 6.640 44,903,300 6.5226 -1.28%
2024-07-26 0 6.665 6.665 6.670 6.540 6.800 63,652,300 424,361,990 6.6669 6.665 6.665 6.670 6.540 6.800 63,652,300 6.6669 -0.97%
2024-07-25 0 6.730 6.730 6.735 6.580 6.800 57,333,200 385,102,961 6.7169 6.730 6.730 6.735 6.580 6.800 57,333,200 6.7169 3.46%
2024-07-24 0 6.505 6.500 6.505 6.250 6.580 56,562,700 364,347,648 6.4415 6.505 6.500 6.505 6.250 6.580 56,562,700 6.4415 3.09%
2024-07-23 0 6.310 6.310 6.315 5.990 6.330 42,339,800 263,103,628 6.2141 6.310 6.310 6.315 5.990 6.330 42,339,800 6.2141 3.78%
2024-07-22 0 6.080 6.080 6.085 6.035 6.370 60,183,100 372,022,570 6.1815 6.080 6.080 6.085 6.035 6.370 60,183,100 6.1815 -4.33%
2024-07-19 0 6.355 6.355 6.360 6.190 6.390 59,512,600 375,120,812 6.3032 6.355 6.355 6.360 6.190 6.390 59,512,600 6.3032 4.61%
2024-07-18 0 6.075 6.075 6.080 5.995 6.225 68,040,100 415,055,407 6.1002 6.075 6.075 6.080 5.995 6.225 68,040,100 6.1002 1.50%
2024-07-17 0 5.985 5.985 5.990 5.865 6.075 46,317,200 276,249,959 5.9643 5.985 5.985 5.990 5.865 6.075 46,317,200 5.9643 -1.24%
2024-07-16 0 6.060 6.060 6.065 5.995 6.125 53,280,100 323,065,756 6.0635 6.060 6.060 6.065 5.995 6.125 53,280,100 6.0635 2.71%
2024-07-15 0 5.900 5.900 5.910 5.690 5.940 71,452,000 415,650,680 5.8172 5.900 5.900 5.910 5.690 5.940 71,452,000 5.8172 5.55%
2024-07-12 0 5.590 5.590 5.595 5.575 5.745 86,208,180 487,324,429 5.6529 5.590 5.590 5.595 5.575 5.745 86,208,180 5.6529 -4.53%
2024-07-11 0 5.855 5.855 5.860 5.830 6.075 89,589,000 531,136,576 5.9286 5.855 5.855 5.860 5.830 6.075 89,589,000 5.9286 -5.34%
2024-07-10 0 6.185 6.185 6.190 5.905 6.195 56,759,200 342,552,786 6.0352 6.185 6.185 6.190 5.905 6.195 56,759,200 6.0352 -0.24%
2024-07-09 0 6.200 6.200 6.205 6.090 6.400 53,809,500 336,024,290 6.2447 6.200 6.200 6.205 6.090 6.400 53,809,500 6.2447 -1.43%
2024-07-08 0 6.290 6.290 6.295 6.115 6.365 41,037,700 257,445,476 6.2734 6.290 6.290 6.295 6.115 6.365 41,037,700 6.2734 1.62%
2024-07-05 0 6.190 6.190 6.195 5.975 6.270 54,873,000 338,044,197 6.1605 6.190 6.190 6.195 5.975 6.270 54,873,000 6.1605 2.74%
2024-07-04 0 6.025 6.020 6.025 5.825 6.085 50,030,600 298,585,128 5.9681 6.025 6.020 6.025 5.825 6.085 50,030,600 5.9681 -0.90%
2024-07-03 0 6.080 6.080 6.085 6.050 6.355 62,426,000 386,686,589 6.1943 6.080 6.080 6.085 6.050 6.355 62,426,000 6.1943 -5.22%
2024-07-02 0 6.415 6.415 6.420 6.200 6.470 46,719,700 296,864,010 6.3542 6.415 6.415 6.420 6.200 6.470 46,719,700 6.3542 1.10%
2024-06-28 0 6.345 6.345 6.350 6.135 6.370 78,782,100 496,175,471 6.2981 6.345 6.345 6.350 6.135 6.370 78,782,100 6.2981 1.68%
2024-06-27 0 6.240 6.235 6.240 5.975 6.260 62,991,700 387,748,746 6.1556 6.240 6.235 6.240 5.975 6.260 62,991,700 6.1556 5.76%
2024-06-26 0 5.900 5.900 5.925 5.850 6.110 62,328,600 371,206,309 5.9556 5.900 5.900 5.925 5.850 6.110 62,328,600 5.9556 -2.64%
2024-06-25 0 6.060 6.055 6.060 5.870 6.120 59,038,100 354,052,383 5.9970 6.060 6.055 6.060 5.870 6.120 59,038,100 5.9970 2.02%
2024-06-24 0 5.940 5.940 5.945 5.930 6.110 72,093,100 434,268,026 6.0237 5.940 5.940 5.945 5.930 6.110 72,093,100 6.0237 1.28%
2024-06-21 0 5.865 5.865 5.870 5.775 5.955 76,283,300 447,791,176 5.8701 5.865 5.865 5.870 5.775 5.955 76,283,300 5.8701 3.53%
2024-06-20 0 5.665 5.665 5.680 5.475 5.710 74,241,800 416,716,203 5.6130 5.665 5.665 5.680 5.475 5.710 74,241,800 5.6130 3.28%
2024-06-19 0 5.485 5.485 5.490 5.480 5.825 115,005,600 649,797,137 5.6501 5.485 5.485 5.490 5.480 5.825 115,005,600 5.6501 -7.19%
2024-06-18 0 5.910 5.910 5.920 5.745 5.965 47,971,600 280,877,163 5.8551 5.910 5.910 5.920 5.745 5.965 47,971,600 5.8551 0.51%
2024-06-17 0 5.880 5.880 5.885 5.785 6.030 56,067,900 329,643,540 5.8794 5.880 5.880 5.885 5.785 6.030 56,067,900 5.8794 0.09%
2024-06-14 0 5.875 5.875 5.880 5.795 5.910 64,799,700 379,726,045 5.8600 5.875 5.875 5.880 5.795 5.910 64,799,700 5.8600 1.56%
2024-06-13 0 5.785 5.780 5.785 5.735 5.920 58,445,000 340,887,537 5.8326 5.785 5.780 5.785 5.735 5.920 58,445,000 5.8326 -2.45%
2024-06-12 0 5.930 5.930 5.935 5.770 5.960 83,694,400 492,779,483 5.8878 5.930 5.930 5.935 5.770 5.960 83,694,400 5.8878 3.40%
2024-06-11 0 5.735 5.735 5.740 5.700 5.935 96,189,500 560,443,419 5.8265 5.735 5.735 5.740 5.700 5.935 96,189,500 5.8265 0.17%
2024-06-07 0 5.725 5.720 5.725 5.450 5.755 89,053,500 502,975,156 5.6480 5.725 5.720 5.725 5.450 5.755 89,053,500 5.6480 3.90%
2024-06-06 0 5.510 5.510 5.515 5.380 5.590 119,227,500 654,254,202 5.4874 5.510 5.510 5.515 5.380 5.590 119,227,500 5.4874 -1.52%
2024-06-05 0 5.595 5.595 5.605 5.430 5.660 118,512,400 654,564,754 5.5232 5.595 5.595 5.605 5.430 5.660 118,512,400 5.5232 -0.80%
2024-06-04 0 5.640 5.630 5.640 5.590 5.755 99,402,700 562,731,716 5.6611 5.640 5.630 5.640 5.590 5.755 99,402,700 5.6611 -0.44%
2024-06-03 0 5.665 5.660 5.665 5.565 5.805 183,921,500 1,038,446,887 5.6461 5.665 5.660 5.665 5.565 5.805 183,921,500 5.6461 -5.03%
2024-05-31 0 5.965 5.965 5.970 5.485 5.970 138,956,400 790,640,115 5.6898 5.965 5.965 5.970 5.485 5.970 138,956,400 5.6898 3.47%
2024-05-30 0 5.765 5.765 5.770 5.600 5.840 134,173,300 771,901,020 5.7530 5.765 5.765 5.770 5.600 5.840 134,173,300 5.7530 0.61%
2024-05-29 0 5.730 5.725 5.730 5.560 5.780 126,553,600 718,902,909 5.6806 5.730 5.725 5.730 5.560 5.780 126,553,600 5.6806 4.37%
2024-05-28 0 5.490 5.490 5.495 5.280 5.525 111,221,100 603,058,025 5.4222 5.490 5.490 5.495 5.280 5.525 111,221,100 5.4222 0.92%
2024-05-27 0 5.440 5.440 5.445 5.405 5.780 130,660,218 728,873,726 5.5784 5.440 5.440 5.445 5.405 5.780 130,660,218 5.5784 -3.72%
2024-05-24 0 5.650 5.645 5.650 5.380 5.690 164,678,618 916,713,669 5.5667 5.650 5.645 5.650 5.380 5.690 164,678,618 5.5667 5.02%
2024-05-23 0 5.380 5.375 5.380 5.200 5.425 161,682,200 859,536,936 5.3162 5.380 5.375 5.380 5.200 5.425 161,682,200 5.3162 4.77%
2024-05-22 0 5.135 5.135 5.140 5.015 5.225 140,099,700 717,142,113 5.1188 5.135 5.135 5.140 5.015 5.225 140,099,700 5.1188 -0.68%
2024-05-21 0 5.170 5.165 5.170 4.914 5.200 154,296,700 781,255,840 5.0633 5.170 5.165 5.170 4.914 5.200 154,296,700 5.0633 7.44%
2024-05-20 0 4.812 4.812 4.814 4.760 4.854 139,798,802 671,408,632 4.8027 4.812 4.812 4.814 4.760 4.854 139,798,802 4.8027 -0.58%
2024-05-17 0 4.840 4.838 4.840 4.738 4.954 200,669,600 972,199,972 4.8448 4.840 4.838 4.840 4.738 4.954 200,669,600 4.8448 -2.62%
2024-05-16 0 4.970 4.970 4.976 4.882 5.085 152,197,400 756,949,423 4.9735 4.970 4.970 4.976 4.882 5.085 152,197,400 4.9735 -1.58%
2024-05-14 0 5.050 5.045 5.050 4.858 5.050 196,674,000 972,779,760 4.9462 5.050 5.045 5.050 4.858 5.050 196,674,000 4.9462 -1.08%
2024-05-13 0 5.105 5.100 5.105 5.060 5.395 151,352,000 784,274,963 5.1818 5.105 5.100 5.105 5.060 5.395 151,352,000 5.1818 -2.30%
2024-05-10 0 5.225 5.220 5.225 5.120 5.400 153,970,700 810,808,650 5.2660 5.225 5.220 5.225 5.120 5.400 153,970,700 5.2660 -0.95%
2024-05-09 0 5.275 5.275 5.280 5.250 5.490 126,699,100 674,681,680 5.3251 5.275 5.275 5.280 5.250 5.490 126,699,100 5.3251 -3.65%
2024-05-08 0 5.475 5.475 5.480 5.235 5.520 129,857,400 698,787,996 5.3812 5.475 5.475 5.480 5.235 5.520 129,857,400 5.3812 2.53%
2024-05-07 0 5.340 5.340 5.345 5.145 5.385 131,714,780 694,101,515 5.2697 5.340 5.340 5.345 5.145 5.385 131,714,780 5.2697 4.50%
2024-05-06 0 5.110 5.110 5.120 5.080 5.265 163,353,200 847,940,853 5.1908 5.110 5.110 5.120 5.080 5.265 163,353,200 5.1908 -2.20%
2024-05-03 0 5.225 5.220 5.225 5.075 5.365 168,397,900 881,213,659 5.2329 5.225 5.220 5.225 5.075 5.365 168,397,900 5.2329 -5.17%
2024-05-02 0 5.510 5.510 5.515 5.505 6.125 203,441,700 1,159,547,723 5.6997 5.510 5.510 5.515 5.505 6.125 203,441,700 5.6997 -8.93%
2024-04-30 0 6.050 6.050 6.055 5.875 6.135 110,429,300 665,169,439 6.0235 6.050 6.050 6.055 5.875 6.135 110,429,300 6.0235 0.83%
2024-04-29 0 6.000 6.000 6.005 5.720 6.040 163,666,800 965,538,003 5.8994 6.000 6.000 6.005 5.720 6.040 163,666,800 5.8994 0.42%
2024-04-26 0 5.975 5.975 5.980 5.925 6.570 240,879,800 1,482,439,678 6.1543 5.975 5.975 5.980 5.925 6.570 240,879,800 6.1543 -9.74%
2024-04-25 0 6.620 6.620 6.625 6.405 6.735 180,189,800 1,187,807,874 6.5920 6.620 6.620 6.625 6.405 6.735 180,189,800 6.5920 0.84%
2024-04-24 0 6.565 6.560 6.565 6.555 6.970 157,028,700 1,056,373,980 6.7273 6.565 6.560 6.565 6.555 6.970 157,028,700 6.7273 -7.01%
2024-04-23 0 7.060 7.060 7.065 7.040 7.380 130,274,800 938,176,424 7.2015 7.060 7.060 7.065 7.040 7.380 130,274,800 7.2015 -6.80%
2024-04-22 0 7.575 7.570 7.575 7.400 7.790 92,571,700 696,712,040 7.5262 7.575 7.570 7.575 7.400 7.790 92,571,700 7.5262 -3.32%
2024-04-19 0 7.835 7.830 7.835 7.605 8.045 103,231,800 812,399,398 7.8697 7.835 7.830 7.835 7.605 8.045 103,231,800 7.8697 4.96%
2024-04-18 0 7.465 7.465 7.470 7.320 7.735 93,486,300 699,662,259 7.4841 7.465 7.465 7.470 7.320 7.735 93,486,300 7.4841 -0.86%
2024-04-17 0 7.530 7.530 7.540 7.405 7.710 53,910,900 409,292,820 7.5920 7.530 7.530 7.540 7.405 7.710 53,910,900 7.5920 -0.53%
2024-04-16 0 7.570 7.570 7.580 7.310 7.645 99,831,600 743,457,068 7.4471 7.570 7.570 7.580 7.310 7.645 99,831,600 7.4471 6.32%
2024-04-15 0 7.120 7.120 7.125 7.095 7.345 98,141,500 707,249,971 7.2064 7.120 7.120 7.125 7.095 7.345 98,141,500 7.2064 1.79%
2024-04-12 0 6.995 6.995 7.000 6.730 7.010 118,230,200 818,163,429 6.9201 6.995 6.995 7.000 6.730 7.010 118,230,200 6.9201 3.48%
2024-04-11 0 6.760 6.760 6.765 6.710 6.985 113,438,400 777,992,309 6.8583 6.760 6.760 6.765 6.710 6.985 113,438,400 6.8583 0.67%
2024-04-10 0 6.715 6.715 6.720 6.575 6.925 161,382,000 1,084,748,615 6.7216 6.715 6.715 6.720 6.575 6.925 161,382,000 6.7216 -4.00%
2024-04-09 0 6.995 6.990 6.995 6.875 7.120 75,065,700 524,713,090 6.9901 6.995 6.990 6.995 6.875 7.120 75,065,700 6.9901 -1.89%
2024-04-08 0 7.130 7.130 7.135 6.945 7.260 82,586,900 586,852,963 7.1059 7.130 7.130 7.135 6.945 7.260 82,586,900 7.1059 0.07%
2024-04-05 0 7.125 7.125 7.130 7.010 7.405 83,053,400 598,492,643 7.2061 7.125 7.125 7.130 7.010 7.405 83,053,400 7.2061 0.71%
2024-04-03 0 7.075 7.075 7.085 6.780 7.110 96,147,500 669,990,069 6.9684 7.075 7.075 7.085 6.780 7.110 96,147,500 6.9684 4.04%
2024-04-02 0 6.800 6.800 6.805 6.600 6.855 91,218,489 615,577,219 6.7484 6.800 6.800 6.805 6.600 6.855 91,218,489 6.7484 -3.34%
2024-03-28 0 7.035 7.035 7.040 6.775 7.350 142,383,300 997,997,247 7.0092 7.035 7.035 7.040 6.775 7.350 142,383,300 7.0092 -5.00%
2024-03-27 0 7.405 7.400 7.405 7.200 7.450 97,729,600 715,628,717 7.3225 7.405 7.400 7.405 7.200 7.450 97,729,600 7.3225 4.59%
2024-03-26 0 7.080 7.075 7.080 6.975 7.260 107,159,900 763,342,999 7.1234 7.080 7.075 7.080 6.975 7.260 107,159,900 7.1234 -2.01%
2024-03-25 0 7.225 7.225 7.230 7.010 7.280 93,914,900 673,138,560 7.1675 7.225 7.225 7.230 7.010 7.280 93,914,900 7.1675 1.33%
2024-03-22 0 7.130 7.130 7.135 6.820 7.245 92,936,500 657,797,786 7.0779 7.130 7.130 7.135 6.820 7.245 92,936,500 7.0779 7.22%
2024-03-21 0 6.650 6.650 6.660 6.415 6.690 77,140,600 506,132,095 6.5612 6.650 6.650 6.660 6.415 6.690 77,140,600 6.5612 -1.85%
2024-03-20 0 6.775 6.775 6.785 6.695 6.990 65,834,500 449,030,858 6.8206 6.775 6.775 6.785 6.695 6.990 65,834,500 6.8206 -1.02%
2024-03-19 0 6.845 6.845 6.850 6.695 6.910 70,883,400 483,646,129 6.8231 6.845 6.845 6.850 6.695 6.910 70,883,400 6.8231 3.32%
2024-03-18 0 6.625 6.625 6.630 6.560 6.905 85,610,300 572,921,331 6.6922 6.625 6.625 6.630 6.560 6.905 85,610,300 6.6922 -2.29%
2024-03-15 0 6.780 6.780 6.785 6.780 7.020 129,501,700 892,303,806 6.8903 6.780 6.780 6.785 6.780 7.020 129,501,700 6.8903 2.81%
2024-03-14 0 6.595 6.595 6.600 6.280 6.705 117,086,700 765,804,587 6.5405 6.595 6.595 6.600 6.280 6.705 117,086,700 6.5405 2.97%
2024-03-13 0 6.405 6.405 6.410 6.235 6.470 116,723,200 741,791,498 6.3551 6.405 6.405 6.410 6.235 6.470 116,723,200 6.3551 -1.08%
2024-03-12 0 6.475 6.465 6.475 6.400 7.060 174,933,500 1,166,386,601 6.6676 6.475 6.465 6.475 6.400 7.060 174,933,500 6.6676 -9.38%
2024-03-11 0 7.145 7.140 7.145 7.115 7.430 103,465,700 747,035,921 7.2201 7.145 7.140 7.145 7.115 7.430 103,465,700 7.2201 -5.30%
2024-03-08 0 7.545 7.545 7.550 7.370 7.700 89,150,400 666,789,179 7.4794 7.545 7.545 7.550 7.370 7.700 89,150,400 7.4794 -1.63%
2024-03-07 0 7.670 7.670 7.675 7.275 7.825 72,524,500 548,856,841 7.5679 7.670 7.670 7.675 7.275 7.825 72,524,500 7.5679 2.82%
2024-03-06 0 7.460 7.460 7.470 7.240 7.880 111,001,400 831,450,160 7.4904 7.460 7.460 7.470 7.240 7.880 111,001,400 7.4904 -5.27%
2024-03-05 0 7.875 7.865 7.875 7.530 7.890 75,698,200 585,184,968 7.7305 7.875 7.865 7.875 7.530 7.890 75,698,200 7.7305 9.00%
2024-03-04 0 7.225 7.225 7.250 7.105 7.405 58,455,753 424,029,310 7.2539 7.225 7.225 7.250 7.105 7.405 58,455,753 7.2539 0.35%
2024-03-01 0 7.200 7.200 7.205 7.145 7.650 89,046,400 648,694,228 7.2849 7.200 7.200 7.205 7.145 7.650 89,046,400 7.2849 -2.77%
2024-02-29 0 7.405 7.405 7.410 7.225 7.555 77,100,300 570,636,179 7.4012 7.405 7.405 7.410 7.225 7.555 77,100,300 7.4012 -0.27%
2024-02-28 0 7.425 7.425 7.430 6.930 7.440 93,363,800 671,844,456 7.1960 7.425 7.425 7.430 6.930 7.440 93,363,800 7.1960 4.58%
2024-02-27 0 7.100 7.100 7.110 7.060 7.715 124,183,800 918,969,757 7.4001 7.100 7.100 7.110 7.060 7.715 124,183,800 7.4001 -6.58%
2024-02-26 0 7.600 7.600 7.605 7.460 7.690 76,927,500 583,570,207 7.5860 7.600 7.600 7.605 7.460 7.690 76,927,500 7.5860 0.46%
2024-02-23 0 7.565 7.565 7.570 7.370 7.735 92,244,400 700,082,689 7.5894 7.565 7.565 7.570 7.370 7.735 92,244,400 7.5894 0.20%
2024-02-22 0 7.550 7.550 7.555 7.540 7.975 110,531,200 856,265,568 7.7468 7.550 7.550 7.555 7.540 7.975 110,531,200 7.7468 -3.02%
2024-02-21 0 7.785 7.785 7.790 7.435 8.450 148,977,200 1,157,300,497 7.7683 7.785 7.785 7.790 7.435 8.450 148,977,200 7.7683 -5.81%
2024-02-20 0 8.265 8.265 8.270 8.105 8.560 57,160,200 480,310,837 8.4029 8.265 8.265 8.270 8.105 8.560 57,160,200 8.4029 -0.48%
2024-02-19 0 8.305 8.295 8.305 7.850 8.360 53,550,200 441,740,763 8.2491 8.305 8.295 8.305 7.850 8.360 53,550,200 8.2491 5.80%
2024-02-16 0 7.850 7.850 7.855 7.785 8.600 84,849,200 684,556,102 8.0679 7.850 7.850 7.855 7.785 8.600 84,849,200 8.0679 -7.54%
2024-02-15 0 8.490 8.490 8.500 8.385 8.860 53,095,600 456,508,761 8.5979 8.490 8.490 8.500 8.385 8.860 53,095,600 8.5979 -1.11%
2024-02-14 0 8.585 8.585 8.600 8.565 9.470 69,264,600 622,175,727 8.9826 8.585 8.585 8.600 8.565 9.470 69,264,600 8.9826 -5.19%
2024-02-09 0 9.055 9.055 9.060 8.920 9.340 40,374,400 370,938,777 9.1875 9.055 9.055 9.060 8.920 9.340 40,374,400 9.1875 3.01%
2024-02-08 0 8.790 8.790 8.800 8.495 8.920 75,733,100 661,801,290 8.7386 8.790 8.790 8.800 8.495 8.920 75,733,100 8.7386 1.03%
2024-02-07 0 8.700 8.700 8.710 7.990 8.780 134,200,400 1,127,689,605 8.4030 8.700 8.700 8.710 7.990 8.780 134,200,400 8.4030 3.82%
2024-02-06 0 8.380 8.380 8.390 8.320 9.625 156,202,900 1,380,495,438 8.8378 8.380 8.380 8.390 8.320 9.625 156,202,900 8.8378 -14.10%
2024-02-05 0 9.755 9.755 9.760 9.335 10.03 120,666,632 1,171,933,781 9.7122 9.755 9.755 9.760 9.335 10.03 120,666,632 9.7122 0.57%
2024-02-02 0 9.700 9.680 9.700 8.900 9.860 90,644,549 853,661,821 9.4177 9.700 9.680 9.700 8.900 9.860 90,644,549 9.4177 1.57%
2024-02-01 0 9.550 9.550 9.560 9.145 9.930 100,471,855 952,967,934 9.4849 9.550 9.550 9.560 9.145 9.930 100,471,855 9.4849 -4.36%
2024-01-31 0 9.985 9.980 9.985 9.310 10.06 82,414,511 804,763,570 9.7648 9.985 9.980 9.985 9.310 10.06 82,414,511 9.7648 6.00%
2024-01-30 0 9.420 9.415 9.420 9.045 9.455 82,223,400 761,576,844 9.2623 9.420 9.415 9.420 9.045 9.455 82,223,400 9.2623 7.05%
2024-01-29 0 8.800 8.765 8.800 8.490 8.930 105,482,000 920,730,244 8.7288 8.800 8.765 8.800 8.490 8.930 105,482,000 8.7288 -1.35%
2024-01-26 0 8.920 8.915 8.920 8.380 8.960 93,747,200 815,495,300 8.6989 8.920 8.915 8.920 8.380 8.960 93,747,200 8.6989 7.73%
2024-01-25 0 8.280 8.280 8.285 8.185 8.750 84,190,200 707,327,890 8.4015 8.280 8.280 8.285 8.185 8.750 84,190,200 8.4015 -1.55%
2024-01-24 0 8.410 8.410 8.420 8.260 9.200 134,234,600 1,175,055,547 8.7537 8.410 8.410 8.420 8.260 9.200 134,234,600 8.7537 -8.79%
2024-01-23 0 9.220 9.220 9.230 8.870 9.875 192,204,800 1,773,960,513 9.2295 9.220 9.220 9.230 8.870 9.875 192,204,800 9.2295 -7.52%
2024-01-22 0 9.970 9.970 9.980 9.220 10.21 75,429,300 737,596,900 9.7787 9.970 9.970 9.980 9.220 10.21 75,429,300 9.7787 6.29%
2024-01-19 0 9.380 9.375 9.380 8.910 9.540 121,250,100 1,118,424,413 9.2241 9.380 9.375 9.380 8.910 9.540 121,250,100 9.2241 2.63%
2024-01-18 0 9.140 9.140 9.150 8.970 9.420 85,036,900 781,268,978 9.1874 9.140 9.140 9.150 8.970 9.420 85,036,900 9.1874 -0.81%
2024-01-17 0 9.215 9.200 9.215 8.515 9.360 112,233,200 1,014,759,592 9.0415 9.215 9.200 9.215 8.515 9.360 112,233,200 9.0415 9.83%
2024-01-16 0 8.390 8.380 8.390 7.950 8.445 66,657,900 548,828,147 8.2335 8.390 8.380 8.390 7.950 8.445 66,657,900 8.2335 5.14%
2024-01-15 0 7.980 7.980 7.995 7.770 8.085 61,111,600 485,473,326 7.9440 7.980 7.980 7.995 7.770 8.085 61,111,600 7.9440 3.43%
2024-01-12 0 7.715 7.710 7.715 7.435 7.770 58,067,400 442,060,219 7.6129 7.715 7.710 7.715 7.435 7.770 58,067,400 7.6129 2.19%
2024-01-11 0 7.550 7.550 7.555 7.395 7.920 69,870,700 530,701,291 7.5955 7.550 7.550 7.555 7.395 7.920 69,870,700 7.5955 -4.49%
2024-01-10 0 7.905 7.905 7.910 7.675 7.990 64,675,900 508,621,954 7.8642 7.905 7.905 7.910 7.675 7.990 64,675,900 7.8642 1.74%
2024-01-09 0 7.770 7.770 7.780 7.410 7.790 57,580,800 438,026,575 7.6072 7.770 7.770 7.780 7.410 7.790 57,580,800 7.6072 1.30%
2024-01-08 0 7.670 7.670 7.675 7.235 7.710 54,435,700 412,492,405 7.5776 7.670 7.670 7.675 7.235 7.710 54,435,700 7.5776 6.38%
2024-01-05 0 7.210 7.205 7.210 6.940 7.280 50,067,200 356,878,133 7.1280 7.210 7.205 7.210 6.940 7.280 50,067,200 7.1280 3.59%
2024-01-04 0 6.960 6.960 6.975 6.910 7.110 39,721,600 278,938,966 7.0223 6.960 6.960 6.975 6.910 7.110 39,721,600 7.0223 -0.29%
2024-01-03 0 6.980 6.975 6.980 6.925 7.065 42,156,900 295,015,091 6.9980 6.980 6.975 6.980 6.925 7.065 42,156,900 6.9980 3.71%
2024-01-02 0 6.730 6.720 6.730 6.415 6.795 71,322,600 477,123,798 6.6897 6.730 6.720 6.730 6.415 6.795 71,322,600 6.6897 2.51%
2023-12-29 0 6.565 6.560 6.565 6.465 6.685 55,185,500 363,516,466 6.5872 6.565 6.560 6.565 6.465 6.685 55,185,500 6.5872 0.15%
2023-12-28 0 6.555 6.555 6.560 6.410 7.030 112,590,200 747,100,109 6.6356 6.555 6.555 6.560 6.410 7.030 112,590,200 6.6356 -6.96%
2023-12-27 0 7.045 7.030 7.045 6.965 7.205 80,480,200 570,586,488 7.0898 7.045 7.030 7.045 6.965 7.205 80,480,200 7.0898 -4.80%
2023-12-22 0 7.400 7.395 7.400 6.595 7.470 166,559,800 1,183,614,326 7.1062 7.400 7.395 7.400 6.595 7.470 166,559,800 7.1062 8.82%
2023-12-21 0 6.800 6.800 6.805 6.755 6.975 76,315,400 523,494,567 6.8596 6.800 6.800 6.805 6.755 6.975 76,315,400 6.8596 0.67%
2023-12-20 0 6.755 6.750 6.755 6.600 6.785 48,834,300 325,950,772 6.6746 6.755 6.750 6.755 6.600 6.785 48,834,300 6.6746 -1.03%
2023-12-19 0 6.825 6.815 6.825 6.745 6.935 91,394,400 625,530,595 6.8443 6.825 6.815 6.825 6.745 6.935 91,394,400 6.8443 1.26%
2023-12-18 0 6.740 6.740 6.750 6.630 6.810 58,360,300 392,409,987 6.7239 6.740 6.740 6.750 6.630 6.810 58,360,300 6.7239 2.59%
2023-12-15 0 6.570 6.570 6.575 6.355 6.690 116,780,300 761,517,572 6.5209 6.570 6.570 6.575 6.355 6.690 116,780,300 6.5209 -4.51%
2023-12-14 0 6.880 6.875 6.880 6.605 6.965 81,806,800 552,975,712 6.7595 6.880 6.875 6.880 6.605 6.965 81,806,800 6.7595 -0.58%
2023-12-13 0 6.920 6.905 6.920 6.835 7.020 80,009,700 553,154,644 6.9136 6.920 6.905 6.920 6.835 7.020 80,009,700 6.9136 2.37%
2023-12-12 0 6.760 6.760 6.765 6.700 7.000 70,280,700 476,961,363 6.7865 6.760 6.760 6.765 6.700 7.000 70,280,700 6.7865 -3.36%
2023-12-11 0 6.995 6.995 7.000 6.910 7.220 77,342,400 547,311,324 7.0765 6.995 6.995 7.000 6.910 7.220 77,342,400 7.0765 2.42%
2023-12-08 0 6.830 6.830 6.840 6.680 6.950 55,091,900 376,255,281 6.8296 6.830 6.830 6.840 6.680 6.950 55,091,900 6.8296 0.74%
2023-12-07 0 6.780 6.770 6.780 6.755 6.960 100,532,500 690,594,773 6.8694 6.780 6.770 6.780 6.755 6.960 100,532,500 6.8694 1.19%
2023-12-06 0 6.700 6.700 6.705 6.575 6.990 71,951,200 485,253,151 6.7442 6.700 6.700 6.705 6.575 6.990 71,951,200 6.7442 -3.60%
2023-12-05 0 6.950 6.945 6.950 6.700 7.060 75,014,000 519,130,808 6.9205 6.950 6.945 6.950 6.700 7.060 75,014,000 6.9205 4.51%
2023-12-04 0 6.650 6.650 6.665 6.360 6.700 56,470,500 370,126,036 6.5543 6.650 6.650 6.665 6.360 6.700 56,470,500 6.5543 3.58%
2023-12-01 0 6.420 6.420 6.425 6.235 6.445 76,285,000 484,471,903 6.3508 6.420 6.420 6.425 6.235 6.445 76,285,000 6.3508 3.80%
2023-11-30 0 6.185 6.180 6.185 6.120 6.335 75,645,100 471,872,770 6.2380 6.185 6.180 6.185 6.120 6.335 75,645,100 6.2380 0.57%
2023-11-29 0 6.150 6.145 6.150 5.855 6.225 90,754,700 553,011,543 6.0935 6.150 6.145 6.150 5.855 6.225 90,754,700 6.0935 4.68%
2023-11-28 0 5.875 5.875 5.880 5.760 5.935 79,835,100 466,786,899 5.8469 5.875 5.875 5.880 5.760 5.935 79,835,100 5.8469 1.29%
2023-11-27 0 5.800 5.795 5.805 5.730 5.955 88,538,700 518,536,559 5.8566 5.800 5.795 5.805 5.730 5.955 88,538,700 5.8566 0.00%
2023-11-24 0 5.800 5.790 5.800 5.650 5.820 79,304,000 455,788,689 5.7474 5.800 5.790 5.800 5.650 5.820 79,304,000 5.7474 4.32%
2023-11-23 0 5.560 5.555 5.560 5.540 5.835 121,234,000 690,127,510 5.6925 5.560 5.555 5.560 5.540 5.835 121,234,000 5.6925 -4.22%
2023-11-22 0 5.805 5.805 5.810 5.695 5.875 105,897,700 614,126,073 5.7992 5.805 5.805 5.810 5.695 5.875 105,897,700 5.7992 0.17%
2023-11-21 0 5.795 5.790 5.795 5.450 5.825 118,042,200 663,219,542 5.6185 5.795 5.790 5.795 5.450 5.825 118,042,200 5.6185 2.29%
2023-11-20 0 5.665 5.660 5.665 5.655 5.890 100,074,800 574,735,010 5.7431 5.665 5.660 5.665 5.655 5.890 100,074,800 5.7431 -4.79%
2023-11-17 0 5.950 5.950 5.955 5.855 6.030 108,352,100 645,386,223 5.9564 5.950 5.950 5.955 5.855 6.030 108,352,100 5.9564 3.39%
2023-11-16 0 5.755 5.750 5.755 5.480 5.855 132,506,100 756,964,815 5.7127 5.755 5.750 5.755 5.480 5.855 132,506,100 5.7127 3.69%
2023-11-15 0 5.550 5.550 5.555 5.545 5.820 128,221,300 727,921,294 5.6771 5.550 5.550 5.555 5.545 5.820 128,221,300 5.6771 -8.57%
2023-11-14 0 6.070 6.070 6.075 5.905 6.125 55,628,200 335,680,748 6.0344 6.070 6.070 6.075 5.905 6.125 55,628,200 6.0344 1.34%
2023-11-13 0 5.990 5.990 5.995 5.955 6.280 74,443,300 456,330,178 6.1299 5.990 5.990 5.995 5.955 6.280 74,443,300 6.1299 -4.69%
2023-11-10 0 6.285 6.280 6.285 6.080 6.295 82,904,600 514,111,110 6.2012 6.285 6.280 6.285 6.080 6.295 82,904,600 6.2012 7.07%
2023-11-09 0 5.870 5.870 5.875 5.745 5.945 69,674,700 408,241,991 5.8593 5.870 5.870 5.875 5.745 5.945 69,674,700 5.8593 -0.51%
2023-11-08 0 5.900 5.890 5.900 5.690 5.935 91,659,300 533,516,957 5.8207 5.900 5.890 5.900 5.690 5.935 91,659,300 5.8207 1.46%
2023-11-07 0 5.815 5.810 5.815 5.690 5.860 128,673,900 745,596,386 5.7945 5.815 5.810 5.815 5.690 5.860 128,673,900 5.7945 2.38%
2023-11-06 0 5.680 5.680 5.685 5.655 5.920 141,863,500 814,762,241 5.7433 5.680 5.680 5.685 5.655 5.920 141,863,500 5.7433 -7.79%
2023-11-03 0 6.160 6.160 6.165 6.145 6.510 135,980,800 855,825,581 6.2937 6.160 6.160 6.165 6.145 6.510 135,980,800 6.2937 -6.95%
2023-11-02 0 6.620 6.620 6.630 6.380 6.675 87,990,600 573,661,543 6.5196 6.620 6.620 6.630 6.380 6.675 87,990,600 6.5196 -2.93%
2023-11-01 0 6.820 6.820 6.825 6.715 6.965 62,635,400 429,008,151 6.8493 6.820 6.820 6.825 6.715 6.965 62,635,400 6.8493 0.59%
2023-10-31 0 6.780 6.775 6.780 6.520 6.835 84,566,600 569,171,014 6.7304 6.780 6.775 6.780 6.520 6.835 84,566,600 6.7304 4.63%
2023-10-30 0 6.480 6.475 6.480 6.480 6.780 94,428,000 621,959,736 6.5866 6.480 6.475 6.480 6.480 6.780 94,428,000 6.5866 -2.26%
2023-10-27 0 6.630 6.630 6.635 6.555 6.980 122,174,000 820,926,527 6.7193 6.630 6.630 6.635 6.555 6.980 122,174,000 6.7193 -5.22%
2023-10-26 0 6.995 6.995 7.000 6.885 7.165 82,886,000 584,116,197 7.0472 6.995 6.995 7.000 6.885 7.165 82,886,000 7.0472 -0.57%
2023-10-25 0 7.035 7.035 7.040 6.635 7.155 107,802,000 738,711,532 6.8525 7.035 7.035 7.040 6.635 7.155 107,802,000 6.8525 -4.02%
2023-10-24 0 7.330 7.330 7.335 7.135 7.475 65,416,900 476,813,465 7.2888 7.330 7.330 7.335 7.135 7.475 65,416,900 7.2888 1.95%
2023-10-20 0 7.190 7.190 7.195 7.005 7.195 57,053,843 405,362,122 7.1049 7.190 7.190 7.195 7.005 7.195 57,053,843 7.1049 1.99%
2023-10-19 0 7.050 7.050 7.055 6.925 7.065 59,905,000 420,041,246 7.0118 7.050 7.050 7.055 6.925 7.065 59,905,000 7.0118 4.37%
2023-10-18 0 6.755 6.755 6.760 6.605 6.790 65,960,660 442,459,369 6.7079 6.755 6.755 6.760 6.605 6.790 65,960,660 6.7079 3.05%
2023-10-17 0 6.555 6.555 6.560 6.480 6.650 45,636,797 299,407,506 6.5607 6.555 6.555 6.560 6.480 6.650 45,636,797 6.5607 -1.50%
2023-10-16 0 6.655 6.650 6.655 6.385 6.695 46,226,700 303,986,321 6.5760 6.655 6.650 6.655 6.385 6.695 46,226,700 6.5760 3.50%
2023-10-13 0 6.430 6.425 6.430 6.235 6.440 78,204,900 494,375,134 6.3215 6.430 6.425 6.430 6.235 6.440 78,204,900 6.3215 7.35%
2023-10-12 0 5.990 5.990 5.995 5.920 6.035 73,086,800 437,405,526 5.9847 5.990 5.990 5.995 5.920 6.035 73,086,800 5.9847 -3.07%
2023-10-11 0 6.180 6.180 6.185 6.100 6.255 95,948,800 592,891,933 6.1793 6.180 6.180 6.185 6.100 6.255 95,948,800 6.1793 -4.19%
2023-10-10 0 6.450 6.445 6.450 6.255 6.500 88,846,200 567,414,898 6.3865 6.450 6.445 6.450 6.255 6.500 88,846,200 6.3865 -3.01%
2023-10-09 0 6.650 6.645 6.650 6.515 6.730 41,909,500 277,776,874 6.6280 6.650 6.645 6.650 6.515 6.730 41,909,500 6.6280 -0.08%
2023-10-06 0 6.655 6.650 6.655 6.555 6.750 75,646,400 502,273,887 6.6398 6.655 6.650 6.655 6.555 6.750 75,646,400 6.6398 -3.41%
2023-10-05 0 6.890 6.890 6.895 6.695 6.905 37,424,800 254,058,317 6.7885 6.890 6.890 6.895 6.695 6.905 37,424,800 6.7885 -0.14%
2023-10-04 0 6.900 6.900 6.905 6.725 6.960 59,628,700 409,434,953 6.8664 6.900 6.900 6.905 6.725 6.960 59,628,700 6.8664 3.22%
2023-10-03 0 6.685 6.685 6.690 6.510 6.750 67,901,300 452,759,039 6.6679 6.685 6.685 6.690 6.510 6.750 67,901,300 6.6679 5.61%
2023-09-29 0 6.330 6.330 6.335 6.195 6.720 98,785,200 632,723,434 6.4050 6.330 6.330 6.335 6.195 6.720 98,785,200 6.4050 -7.32%
2023-09-28 0 6.830 6.825 6.830 6.610 6.895 45,373,500 308,473,693 6.7985 6.830 6.825 6.830 6.610 6.895 45,373,500 6.7985 2.71%
2023-09-27 0 6.650 6.630 6.650 6.455 6.690 95,213,600 626,088,829 6.5756 6.650 6.630 6.650 6.455 6.690 95,213,600 6.5756 -0.67%
2023-09-26 0 6.695 6.695 6.700 6.470 6.770 111,256,700 737,593,636 6.6297 6.695 6.695 6.700 6.470 6.770 111,256,700 6.6297 3.24%
2023-09-25 0 6.485 6.480 6.485 6.190 6.500 63,057,100 402,791,064 6.3877 6.485 6.480 6.485 6.190 6.500 63,057,100 6.3877 5.79%
2023-09-22 0 6.130 6.130 6.140 6.120 6.740 152,761,400 981,940,012 6.4279 6.130 6.130 6.140 6.120 6.740 152,761,400 6.4279 -7.68%
2023-09-21 0 6.640 6.635 6.640 6.460 6.700 79,874,200 528,553,463 6.6173 6.640 6.635 6.640 6.460 6.700 79,874,200 6.6173 3.91%
2023-09-20 0 6.390 6.390 6.395 6.255 6.435 75,060,200 476,336,975 6.3461 6.390 6.390 6.395 6.255 6.435 75,060,200 6.3461 3.06%
2023-09-19 0 6.200 6.185 6.200 6.135 6.315 88,686,400 553,296,363 6.2388 6.200 6.185 6.200 6.135 6.315 88,686,400 6.2388 0.24%
2023-09-18 0 6.185 6.185 6.190 5.965 6.185 74,115,500 450,375,355 6.0767 6.185 6.185 6.190 5.965 6.185 74,115,500 6.0767 4.48%
2023-09-15 0 5.920 5.920 5.925 5.755 6.050 91,859,500 538,243,670 5.8594 5.920 5.920 5.925 5.755 6.050 91,859,500 5.8594 -0.67%
2023-09-14 0 5.960 5.960 5.965 5.885 6.065 58,716,700 350,625,985 5.9715 5.960 5.960 5.965 5.885 6.065 58,716,700 5.9715 -1.16%
2023-09-13 0 6.030 6.025 6.030 5.850 6.075 52,891,100 317,144,724 5.9962 6.030 6.025 6.030 5.850 6.075 52,891,100 5.9962 1.09%
2023-09-12 0 5.965 5.965 5.970 5.815 6.060 86,022,400 511,187,702 5.9425 5.965 5.965 5.970 5.815 6.060 86,022,400 5.9425 1.02%
2023-09-11 0 5.905 5.905 5.910 5.820 6.185 115,886,300 697,848,909 6.0218 5.905 5.905 5.910 5.820 6.185 115,886,300 6.0218 0.60%
2023-09-07 0 5.870 5.870 5.875 5.660 5.900 116,991,600 681,677,495 5.8267 5.870 5.870 5.875 5.660 5.900 116,991,600 5.8267 3.71%
2023-09-06 0 5.660 5.650 5.660 5.620 5.800 116,073,500 662,505,223 5.7076 5.660 5.650 5.660 5.620 5.800 116,073,500 5.7076 0.80%
2023-09-05 0 5.615 5.615 5.620 5.390 5.625 109,298,400 600,375,349 5.4930 5.615 5.615 5.620 5.390 5.625 109,298,400 5.4930 5.15%
2023-09-04 0 5.340 5.335 5.340 5.305 5.510 131,771,400 708,936,568 5.3800 5.340 5.335 5.340 5.305 5.510 131,771,400 5.3800 -5.57%
2023-08-31 0 5.655 5.655 5.660 5.425 5.720 101,730,200 566,739,976 5.5710 5.655 5.655 5.660 5.425 5.720 101,730,200 5.5710 0.80%
2023-08-30 0 5.610 5.610 5.615 5.300 5.650 95,453,900 523,127,683 5.4804 5.610 5.610 5.615 5.300 5.650 95,453,900 5.4804 1.72%
2023-08-29 0 5.515 5.515 5.520 5.450 5.730 135,004,000 750,109,154 5.5562 5.515 5.515 5.520 5.450 5.730 135,004,000 5.5562 -5.16%
2023-08-28 0 5.815 5.810 5.815 5.380 5.820 96,204,458 543,901,970 5.6536 5.815 5.810 5.815 5.380 5.820 96,204,458 5.6536 -3.24%
2023-08-25 0 6.010 6.005 6.010 5.865 6.025 82,268,200 489,356,629 5.9483 6.010 6.005 6.010 5.865 6.025 82,268,200 5.9483 4.89%
2023-08-24 0 5.730 5.730 5.735 5.685 6.090 109,522,600 640,612,772 5.8491 5.730 5.730 5.735 5.685 6.090 109,522,600 5.8491 -7.36%
2023-08-23 0 6.185 6.180 6.185 6.050 6.355 86,195,100 535,971,934 6.2181 6.185 6.180 6.185 6.050 6.355 86,195,100 6.2181 -0.16%
2023-08-22 0 6.195 6.195 6.200 6.045 6.520 91,813,800 576,365,892 6.2776 6.195 6.195 6.200 6.045 6.520 91,813,800 6.2776 -4.40%
2023-08-21 0 6.480 6.475 6.480 6.185 6.510 85,988,700 547,604,352 6.3683 6.480 6.475 6.480 6.185 6.510 85,988,700 6.3683 4.18%
2023-08-18 0 6.220 6.215 6.220 5.835 6.230 123,873,800 747,575,294 6.0350 6.220 6.215 6.220 5.835 6.230 123,873,800 6.0350 7.80%
2023-08-17 0 5.770 5.770 5.775 5.690 6.155 153,522,400 904,045,453 5.8887 5.770 5.770 5.775 5.690 6.155 153,522,400 5.8887 -1.95%
2023-08-16 0 5.885 5.885 5.890 5.730 5.920 92,055,800 537,525,847 5.8391 5.885 5.885 5.890 5.730 5.920 92,055,800 5.8391 2.97%
2023-08-15 0 5.715 5.715 5.720 5.600 5.800 91,716,800 522,668,130 5.6987 5.715 5.715 5.720 5.600 5.800 91,716,800 5.6987 1.15%
2023-08-14 0 5.650 5.650 5.660 5.640 5.870 111,872,500 646,443,863 5.7784 5.650 5.650 5.660 5.640 5.870 111,872,500 5.7784 2.91%
2023-08-11 0 5.490 5.485 5.490 5.200 5.510 118,519,900 643,872,142 5.4326 5.490 5.485 5.490 5.200 5.510 118,519,900 5.4326 5.48%
2023-08-10 0 5.205 5.205 5.220 5.195 5.430 100,398,400 534,279,312 5.3216 5.205 5.205 5.220 5.195 5.430 100,398,400 5.3216 -0.67%
2023-08-09 0 5.240 5.240 5.245 5.210 5.410 93,922,500 499,252,654 5.3156 5.240 5.240 5.245 5.210 5.410 93,922,500 5.3156 0.10%
2023-08-08 0 5.235 5.235 5.240 5.090 5.270 121,595,438 630,650,045 5.1865 5.235 5.235 5.240 5.090 5.270 121,595,438 5.1865 5.59%
2023-08-07 0 4.958 4.958 4.960 4.940 5.150 96,478,100 484,077,023 5.0175 4.958 4.958 4.960 4.940 5.150 96,478,100 5.0175 0.32%
2023-08-04 0 4.942 4.942 4.944 4.822 5.090 191,332,362 947,080,232 4.9499 4.942 4.942 4.944 4.822 5.090 191,332,362 4.9499 -4.50%
2023-08-03 0 5.175 5.170 5.175 5.050 5.280 178,186,800 918,722,901 5.1560 5.175 5.170 5.175 5.050 5.280 178,186,800 5.1560 -1.05%
2023-08-02 0 5.230 5.220 5.230 4.886 5.265 231,855,700 1,178,346,898 5.0822 5.230 5.220 5.230 4.886 5.265 231,855,700 5.0822 6.95%
2023-08-01 0 4.890 4.888 4.890 4.610 4.968 288,578,200 1,386,719,315 4.8054 4.890 4.888 4.890 4.610 4.968 288,578,200 4.8054 0.08%
2023-07-31 0 4.886 4.884 4.886 4.544 4.898 355,508,800 1,676,641,303 4.7162 4.886 4.884 4.886 4.544 4.898 355,508,800 4.7162 -3.06%
2023-07-28 0 5.040 5.040 5.050 5.020 5.520 213,726,800 1,107,931,576 5.1839 5.040 5.040 5.050 5.020 5.520 213,726,800 5.1839 -5.79%
2023-07-27 0 5.350 5.350 5.355 5.310 5.500 180,645,600 972,011,822 5.3808 5.350 5.350 5.355 5.310 5.500 180,645,600 5.3808 -6.06%
2023-07-26 0 5.695 5.695 5.700 5.670 5.795 90,648,100 519,254,141 5.7282 5.695 5.695 5.700 5.670 5.795 90,648,100 5.7282 1.24%
2023-07-25 0 5.625 5.620 5.625 5.590 5.900 211,224,700 1,213,785,420 5.7464 5.625 5.620 5.625 5.590 5.900 211,224,700 5.7464 -12.04%
2023-07-24 0 6.395 6.395 6.400 6.170 6.465 92,440,000 585,499,538 6.3338 6.395 6.395 6.400 6.170 6.465 92,440,000 6.3338 4.58%
2023-07-21 0 6.115 6.115 6.120 6.005 6.300 94,033,000 577,895,361 6.1457 6.115 6.115 6.120 6.005 6.300 94,033,000 6.1457 -2.55%
2023-07-20 0 6.275 6.270 6.275 5.905 6.275 104,116,400 638,158,390 6.1293 6.275 6.270 6.275 5.905 6.275 104,116,400 6.1293 2.70%
2023-07-19 0 6.110 6.105 6.110 6.045 6.360 144,248,200 897,739,137 6.2236 6.110 6.105 6.110 6.045 6.360 144,248,200 6.2236 0.74%
2023-07-18 0 6.065 6.060 6.065 5.875 6.080 105,293,600 633,189,683 6.0136 6.065 6.060 6.065 5.875 6.080 105,293,600 6.0136 4.57%
2023-07-14 0 5.800 5.800 5.805 5.645 5.855 120,171,700 692,741,284 5.7646 5.800 5.800 5.805 5.645 5.855 120,171,700 5.7646 0.87%
2023-07-13 0 5.750 5.750 5.755 5.750 5.950 177,458,300 1,035,740,283 5.8365 5.750 5.750 5.755 5.750 5.950 177,458,300 5.8365 -8.00%
2023-07-12 0 6.250 6.245 6.250 6.130 6.390 109,341,700 680,003,281 6.2191 6.250 6.245 6.250 6.130 6.390 109,341,700 6.2191 -3.62%
2023-07-11 0 6.485 6.480 6.485 6.330 6.580 85,339,200 550,655,940 6.4526 6.485 6.480 6.485 6.330 6.580 85,339,200 6.4526 -3.14%
2023-07-10 0 6.695 6.690 6.695 6.400 6.760 63,166,400 417,445,438 6.6087 6.695 6.690 6.695 6.400 6.760 63,166,400 6.6087 -1.98%
2023-07-07 0 6.830 6.830 6.840 6.660 6.995 101,940,700 697,853,944 6.8457 6.830 6.830 6.840 6.660 6.995 101,940,700 6.8457 2.32%
2023-07-06 0 6.675 6.670 6.675 6.345 6.805 92,162,000 610,579,775 6.6251 6.675 6.670 6.675 6.345 6.805 92,162,000 6.6251 3.49%
2023-07-05 0 6.450 6.450 6.455 6.225 6.505 64,714,500 415,122,676 6.4147 6.450 6.450 6.455 6.225 6.505 64,714,500 6.4147 2.95%
2023-07-04 0 6.265 6.255 6.265 6.190 6.460 64,754,900 409,864,935 6.3295 6.265 6.255 6.265 6.190 6.460 64,754,900 6.3295 -1.03%
2023-07-03 0 6.330 6.330 6.335 6.265 6.770 102,173,000 659,957,864 6.4592 6.330 6.330 6.335 6.265 6.770 102,173,000 6.4592 -7.32%
2023-06-30 0 6.830 6.830 6.835 6.705 6.925 65,591,200 446,885,290 6.8132 6.830 6.830 6.835 6.705 6.925 65,591,200 6.8132 0.81%
2023-06-29 0 6.775 6.770 6.775 6.545 6.860 59,612,500 400,922,971 6.7255 6.775 6.770 6.775 6.545 6.860 59,612,500 6.7255 3.51%
2023-06-28 0 6.545 6.540 6.545 6.480 6.800 78,700,100 522,385,624 6.6377 6.545 6.540 6.545 6.480 6.800 78,700,100 6.6377 -1.06%
2023-06-27 0 6.615 6.615 6.620 6.550 6.980 80,197,400 534,778,656 6.6683 6.615 6.615 6.620 6.550 6.980 80,197,400 6.6683 -5.03%
2023-06-26 0 6.965 6.965 6.970 6.800 7.055 78,041,800 542,157,604 6.9470 6.965 6.965 6.970 6.800 7.055 78,041,800 6.9470 0.36%
2023-06-23 0 6.940 6.935 6.940 6.705 7.060 91,088,400 632,495,338 6.9438 6.940 6.935 6.940 6.705 7.060 91,088,400 6.9438 3.97%
2023-06-21 0 6.675 6.670 6.675 6.490 6.705 107,994,900 712,358,575 6.5962 6.675 6.670 6.675 6.490 6.705 107,994,900 6.5962 5.53%
2023-06-20 0 6.325 6.310 6.325 6.025 6.375 83,187,400 520,228,790 6.2537 6.325 6.310 6.325 6.025 6.375 83,187,400 6.2537 4.89%
2023-06-19 0 6.030 6.025 6.030 5.890 6.200 84,412,100 511,737,449 6.0624 6.030 6.025 6.030 5.890 6.200 84,412,100 6.0624 2.73%
2023-06-16 0 5.870 5.870 5.875 5.740 5.995 102,826,300 603,983,015 5.8738 5.870 5.870 5.875 5.740 5.995 102,826,300 5.8738 -1.51%
2023-06-15 0 5.960 5.955 5.960 5.950 6.255 123,242,700 754,075,671 6.1186 5.960 5.955 5.960 5.950 6.255 123,242,700 6.1186 -7.09%
2023-06-14 0 6.415 6.415 6.420 6.205 6.485 93,278,600 590,695,833 6.3326 6.415 6.415 6.420 6.205 6.485 93,278,600 6.3326 -0.62%
2023-06-13 0 6.455 6.450 6.455 6.380 6.825 94,319,900 620,341,741 6.5770 6.455 6.450 6.455 6.380 6.825 94,319,900 6.5770 -4.72%
2023-06-12 0 6.775 6.770 6.775 6.740 6.960 71,716,650 490,933,895 6.8455 6.775 6.770 6.775 6.740 6.960 71,716,650 6.8455 -0.73%
2023-06-09 0 6.825 6.820 6.825 6.780 7.085 74,034,700 509,305,652 6.8793 6.825 6.820 6.825 6.780 7.085 74,034,700 6.8793 -2.36%
2023-06-08 0 6.990 6.980 6.990 6.905 7.130 72,869,700 512,090,239 7.0275 6.990 6.980 6.990 6.905 7.130 72,869,700 7.0275 1.75%
2023-06-07 0 6.870 6.865 6.870 6.790 7.000 81,992,500 565,113,813 6.8923 6.870 6.865 6.870 6.790 7.000 81,992,500 6.8923 -4.91%
2023-06-06 0 7.225 7.220 7.225 6.915 7.295 95,813,650 682,964,913 7.1281 7.225 7.220 7.225 6.915 7.295 95,813,650 7.1281 0.35%
2023-06-05 0 7.200 7.195 7.200 7.130 7.390 54,589,800 395,694,960 7.2485 7.200 7.195 7.200 7.130 7.390 54,589,800 7.2485 -0.89%
2023-06-02 0 7.265 7.260 7.265 7.140 7.700 150,369,674 1,112,008,687 7.3952 7.265 7.260 7.265 7.140 7.700 150,369,674 7.3952 -10.58%
2023-06-01 0 8.125 8.120 8.125 7.695 8.200 79,518,342 628,880,409 7.9086 8.125 8.120 8.125 7.695 8.200 79,518,342 7.9086 -0.31%
2023-05-31 0 8.150 8.140 8.150 7.985 8.370 65,506,800 535,444,807 8.1739 8.150 8.140 8.150 7.985 8.370 65,506,800 8.1739 5.03%
2023-05-30 0 7.760 7.755 7.760 7.750 8.125 71,479,000 567,284,108 7.9364 7.760 7.755 7.760 7.750 8.125 71,479,000 7.9364 -3.42%
2023-05-29 0 8.035 8.020 8.035 7.600 8.065 72,301,200 567,556,551 7.8499 8.035 8.020 8.035 7.600 8.065 72,301,200 7.8499 2.49%
2023-05-25 0 7.840 7.820 7.840 7.550 8.015 101,792,900 792,664,685 7.7870 7.840 7.820 7.840 7.550 8.015 101,792,900 7.7870 4.32%
2023-05-24 0 7.515 7.515 7.520 7.315 7.560 91,935,800 682,765,307 7.4265 7.515 7.515 7.520 7.315 7.560 91,935,800 7.4265 3.94%
2023-05-23 0 7.230 7.230 7.240 6.880 7.260 75,158,500 532,126,887 7.0801 7.230 7.230 7.240 6.880 7.260 75,158,500 7.0801 2.99%
2023-05-22 0 7.020 7.015 7.020 6.885 7.325 93,263,600 656,420,117 7.0383 7.020 7.015 7.020 6.885 7.325 93,263,600 7.0383 -4.36%
2023-05-19 0 7.340 7.330 7.340 7.160 7.390 68,164,900 496,824,227 7.2886 7.340 7.330 7.340 7.160 7.390 68,164,900 7.2886 4.93%
2023-05-18 0 6.995 6.995 7.010 6.855 7.080 66,143,000 461,773,104 6.9814 6.995 6.995 7.010 6.855 7.080 66,143,000 6.9814 -2.58%
2023-05-17 0 7.180 7.175 7.180 6.810 7.235 52,721,200 367,679,367 6.9740 7.180 7.175 7.180 6.810 7.235 52,721,200 6.9740 4.44%
2023-05-16 0 6.875 6.875 6.880 6.755 6.955 47,285,400 323,443,322 6.8402 6.875 6.875 6.880 6.755 6.955 47,285,400 6.8402 -1.65%
2023-05-15 0 6.990 6.985 6.990 6.880 7.335 70,808,920 502,624,526 7.0983 6.990 6.985 6.990 6.880 7.335 70,808,920 7.0983 -2.92%
2023-05-12 0 7.200 7.190 7.200 6.950 7.225 63,024,617 446,528,463 7.0850 7.200 7.190 7.200 6.950 7.225 63,024,617 7.0850 0.14%
2023-05-11 0 7.190 7.185 7.190 7.120 7.445 53,957,425 391,960,739 7.2643 7.190 7.185 7.190 7.120 7.445 53,957,425 7.2643 -2.84%
2023-05-10 0 7.400 7.400 7.405 7.350 7.600 59,687,806 445,726,256 7.4676 7.400 7.400 7.405 7.350 7.600 59,687,806 7.4676 -1.07%
2023-05-09 0 7.480 7.480 7.485 7.000 7.490 60,330,300 437,601,972 7.2534 7.480 7.480 7.485 7.000 7.490 60,330,300 7.2534 6.17%
2023-05-08 0 7.045 7.040 7.045 6.935 7.135 69,751,800 492,540,973 7.0613 7.045 7.040 7.045 6.935 7.135 69,751,800 7.0613 -0.98%
2023-05-05 0 7.115 7.110 7.115 6.930 7.165 94,888,900 670,098,517 7.0619 7.115 7.110 7.115 6.930 7.165 94,888,900 7.0619 -1.93%
2023-05-04 0 7.255 7.255 7.260 7.100 7.355 74,935,900 542,210,408 7.2357 7.255 7.255 7.260 7.100 7.355 74,935,900 7.2357 -1.02%
2023-05-03 0 7.330 7.330 7.340 7.285 7.515 68,741,200 509,874,888 7.4173 7.330 7.330 7.340 7.285 7.515 68,741,200 7.4173 2.95%
2023-05-02 0 7.120 7.120 7.125 6.680 7.240 70,542,500 495,233,041 7.0204 7.120 7.120 7.125 6.680 7.240 70,542,500 7.0204 0.71%
2023-04-28 0 7.070 7.065 7.070 6.890 7.170 69,695,500 490,537,804 7.0383 7.070 7.065 7.070 6.890 7.170 69,695,500 7.0383 -3.02%
2023-04-27 0 7.290 7.275 7.290 7.215 7.415 58,860,901 431,005,013 7.3224 7.290 7.275 7.290 7.215 7.415 58,860,901 7.3224 1.32%
2023-04-26 0 7.195 7.195 7.200 7.020 7.515 97,953,760 708,995,860 7.2381 7.195 7.195 7.200 7.020 7.515 97,953,760 7.2381 -2.51%
2023-04-25 0 7.380 7.375 7.380 7.000 7.530 110,415,500 812,569,688 7.3592 7.380 7.375 7.380 7.000 7.530 110,415,500 7.3592 6.57%
2023-04-24 0 6.925 6.920 6.925 6.735 7.115 88,751,541 613,572,834 6.9134 6.925 6.920 6.925 6.735 7.115 88,751,541 6.9134 0.65%
2023-04-21 0 6.880 6.880 6.885 6.500 6.950 97,092,600 651,234,755 6.7074 6.880 6.880 6.885 6.500 6.950 97,092,600 6.7074 6.34%
2023-04-20 0 6.470 6.470 6.475 6.380 6.510 51,102,000 329,460,503 6.4471 6.470 6.470 6.475 6.380 6.510 51,102,000 6.4471 0.62%
2023-04-19 0 6.430 6.430 6.435 6.170 6.505 65,070,500 414,109,716 6.3640 6.430 6.430 6.435 6.170 6.505 65,070,500 6.3640 4.47%
2023-04-18 0 6.155 6.155 6.160 6.030 6.205 67,165,200 412,130,771 6.1361 6.155 6.155 6.160 6.030 6.205 67,165,200 6.1361 2.41%
2023-04-17 0 6.010 6.005 6.010 5.920 6.435 100,487,600 614,881,654 6.1190 6.010 6.005 6.010 5.920 6.435 100,487,600 6.1190 -4.15%
2023-04-14 0 6.270 6.265 6.270 6.170 6.430 54,942,535 345,868,031 6.2951 6.270 6.265 6.270 6.170 6.430 54,942,535 6.2951 0.00%
2023-04-13 0 6.270 6.265 6.270 6.270 6.605 71,593,700 461,614,562 6.4477 6.270 6.265 6.270 6.270 6.605 71,593,700 6.4477 0.16%
2023-04-12 0 6.260 6.250 6.260 6.015 6.315 78,795,801 488,091,377 6.1944 6.260 6.250 6.260 6.015 6.315 78,795,801 6.1944 3.64%
2023-04-11 0 6.040 6.040 6.045 5.830 6.215 87,673,781 528,983,684 6.0335 6.040 6.040 6.045 5.830 6.215 87,673,781 6.0335 -0.08%
2023-04-06 0 6.045 6.040 6.045 6.045 6.285 100,808,200 621,157,503 6.1618 6.045 6.040 6.045 6.045 6.285 100,808,200 6.1618 -0.08%
2023-04-04 0 6.050 6.050 6.055 5.945 6.180 87,044,700 530,499,087 6.0946 6.050 6.050 6.055 5.945 6.180 87,044,700 6.0946 3.07%
2023-04-03 0 5.870 5.865 5.870 5.850 6.060 77,032,400 458,917,869 5.9575 5.870 5.865 5.870 5.850 6.060 77,032,400 5.9575 0.09%
2023-03-31 0 5.865 5.865 5.870 5.700 5.950 81,134,500 471,425,161 5.8104 5.865 5.865 5.870 5.700 5.950 81,134,500 5.8104 -1.59%
2023-03-30 0 5.960 5.955 5.960 5.855 6.150 62,928,100 378,289,749 6.0115 5.960 5.955 5.960 5.855 6.150 62,928,100 6.0115 -1.32%
2023-03-29 0 6.040 6.035 6.040 5.680 6.065 82,587,900 490,231,392 5.9359 6.040 6.035 6.040 5.680 6.065 82,587,900 5.9359 -4.88%
2023-03-28 0 6.350 6.345 6.350 6.225 6.500 49,657,700 315,949,170 6.3625 6.350 6.345 6.350 6.225 6.500 49,657,700 6.3625 -1.40%
2023-03-27 0 6.440 6.440 6.450 6.130 6.530 146,737,100 936,158,824 6.3798 6.440 6.440 6.450 6.130 6.530 146,737,100 6.3798 5.31%
2023-03-24 0 6.115 6.110 6.115 5.905 6.300 127,598,700 780,683,431 6.1183 6.115 6.110 6.115 5.905 6.300 127,598,700 6.1183 -1.53%
2023-03-23 0 6.210 6.205 6.210 6.165 6.895 153,178,800 994,595,091 6.4930 6.210 6.205 6.210 6.165 6.895 153,178,800 6.4930 -9.14%
2023-03-22 0 6.835 6.835 6.840 6.600 6.880 81,269,000 548,273,331 6.7464 6.835 6.835 6.840 6.600 6.880 81,269,000 6.7464 -2.22%
2023-03-21 0 6.990 6.990 6.995 6.915 7.350 102,748,600 731,610,043 7.1204 6.990 6.990 6.995 6.915 7.350 102,748,600 7.1204 -4.77%
2023-03-20 0 7.340 7.335 7.340 6.975 7.525 122,824,300 895,689,523 7.2924 7.340 7.335 7.340 6.975 7.525 122,824,300 7.2924 5.23%
2023-03-17 0 6.975 6.970 6.975 6.920 7.360 129,377,800 916,070,835 7.0806 6.975 6.970 6.975 6.920 7.360 129,377,800 7.0806 -8.34%
2023-03-16 0 7.610 7.610 7.620 7.305 7.730 105,345,700 794,156,921 7.5386 7.610 7.610 7.620 7.305 7.730 105,345,700 7.5386 2.70%
2023-03-15 0 7.410 7.405 7.410 7.125 7.530 101,151,100 741,539,272 7.3310 7.410 7.405 7.410 7.125 7.530 101,151,100 7.3310 -4.76%
2023-03-14 0 7.780 7.780 7.785 7.250 7.835 90,255,900 684,000,039 7.5785 7.780 7.780 7.785 7.250 7.835 90,255,900 7.5785 5.78%
2023-03-13 0 7.355 7.350 7.355 7.055 7.610 111,428,500 817,140,275 7.3333 7.355 7.350 7.355 7.055 7.610 111,428,500 7.3333 -6.19%
2023-03-10 0 7.840 7.835 7.840 7.575 7.915 115,743,900 894,639,509 7.7295 7.840 7.835 7.840 7.575 7.915 115,743,900 7.7295 7.99%
2023-03-09 0 7.260 7.255 7.260 6.980 7.260 61,492,500 437,421,789 7.1134 7.260 7.255 7.260 6.980 7.260 61,492,500 7.1134 2.98%
2023-03-08 0 7.050 7.050 7.070 6.890 7.150 97,702,400 687,817,178 7.0399 7.050 7.050 7.070 6.890 7.150 97,702,400 7.0399 6.50%
2023-03-07 0 6.620 6.620 6.630 6.200 6.750 112,431,800 728,682,856 6.4811 6.620 6.620 6.630 6.200 6.750 112,431,800 6.4811 2.64%
2023-03-06 0 6.450 6.425 6.450 6.255 6.545 71,798,600 459,945,915 6.4061 6.450 6.425 6.450 6.255 6.545 71,798,600 6.4061 1.82%
2023-03-03 0 6.335 6.330 6.335 6.195 6.515 92,862,800 588,934,654 6.3420 6.335 6.330 6.335 6.195 6.515 92,862,800 6.3420 -4.16%
2023-03-02 0 6.610 6.605 6.610 6.520 6.695 79,752,200 527,163,179 6.6100 6.610 6.605 6.610 6.520 6.695 79,752,200 6.6100 2.96%
2023-03-01 0 6.420 6.420 6.425 6.335 7.320 208,685,200 1,401,678,890 6.7167 6.420 6.420 6.425 6.335 7.320 208,685,200 6.7167 -13.13%
2023-02-28 0 7.390 7.390 7.395 7.010 7.470 80,796,900 586,692,741 7.2613 7.390 7.390 7.395 7.010 7.470 80,796,900 7.2613 3.00%
2023-02-27 0 7.175 7.175 7.180 6.990 7.315 111,985,300 804,901,330 7.1876 7.175 7.175 7.180 6.990 7.315 111,985,300 7.1876 0.99%
2023-02-24 0 7.105 7.105 7.110 6.765 7.115 137,289,400 953,466,403 6.9449 7.105 7.105 7.110 6.765 7.115 137,289,400 6.9449 6.92%
2023-02-23 0 6.645 6.645 6.650 6.490 6.865 87,973,500 585,414,233 6.6544 6.645 6.645 6.650 6.490 6.865 87,973,500 6.6544 -2.49%
2023-02-22 0 6.815 6.810 6.815 6.625 6.900 95,434,100 647,592,373 6.7858 6.815 6.810 6.815 6.625 6.900 95,434,100 6.7858 2.48%
2023-02-21 0 6.650 6.640 6.650 6.195 6.655 140,115,100 905,206,206 6.4604 6.650 6.640 6.650 6.195 6.655 140,115,100 6.4604 7.52%
2023-02-20 0 6.185 6.180 6.185 6.100 6.460 100,390,900 629,426,352 6.2698 6.185 6.180 6.185 6.100 6.460 100,390,900 6.2698 -2.44%
2023-02-17 0 6.340 6.330 6.340 5.945 6.360 125,629,700 782,665,143 6.2299 6.340 6.330 6.340 5.945 6.360 125,629,700 6.2299 4.45%
2023-02-16 0 6.070 6.065 6.070 5.750 6.195 189,749,500 1,127,773,371 5.9435 6.070 6.065 6.070 5.750 6.195 189,749,500 5.9435 -3.80%
2023-02-15 0 6.310 6.305 6.310 6.080 6.400 106,597,196 669,810,865 6.2836 6.310 6.305 6.310 6.080 6.400 106,597,196 6.2836 2.44%
2023-02-14 0 6.160 6.155 6.160 5.955 6.175 84,029,100 513,154,307 6.1069 6.160 6.155 6.160 5.955 6.175 84,029,100 6.1069 2.33%
2023-02-13 0 6.020 6.020 6.025 5.975 6.350 110,902,100 682,700,263 6.1559 6.020 6.020 6.025 5.975 6.350 110,902,100 6.1559 -0.91%
2023-02-10 0 6.075 6.070 6.075 5.660 6.095 149,034,800 884,011,255 5.9316 6.075 6.070 6.075 5.660 6.095 149,034,800 5.9316 9.36%
2023-02-09 0 5.555 5.555 5.560 5.550 6.090 154,965,061 895,807,373 5.7807 5.555 5.555 5.560 5.550 6.090 154,965,061 5.7807 -6.32%
2023-02-08 0 5.930 5.925 5.930 5.685 5.990 112,228,235 658,772,699 5.8699 5.930 5.925 5.930 5.685 5.990 112,228,235 5.8699 3.85%
2023-02-07 0 5.710 5.705 5.710 5.560 5.830 127,307,200 725,541,458 5.6991 5.710 5.705 5.710 5.560 5.830 127,307,200 5.6991 -2.56%
2023-02-06 0 5.860 5.860 5.865 5.700 5.920 151,400,600 884,289,837 5.8407 5.860 5.860 5.865 5.700 5.920 151,400,600 5.8407 7.52%
2023-02-03 0 5.450 5.450 5.455 5.330 5.575 142,901,300 783,022,919 5.4795 5.450 5.450 5.455 5.330 5.575 142,901,300 5.4795 2.16%
2023-02-02 0 5.335 5.330 5.335 5.065 5.340 211,968,200 1,095,555,094 5.1685 5.335 5.330 5.335 5.065 5.340 211,968,200 5.1685 0.28%
2023-02-01 0 5.320 5.320 5.325 5.310 5.740 174,836,100 962,358,142 5.5043 5.320 5.320 5.325 5.310 5.740 174,836,100 5.5043 -6.50%
2023-01-31 0 5.690 5.685 5.690 5.455 5.870 139,788,800 797,600,921 5.7058 5.690 5.685 5.690 5.455 5.870 139,788,800 5.7058 1.25%
2023-01-30 0 5.620 5.615 5.620 5.170 5.670 178,441,200 967,059,964 5.4195 5.620 5.615 5.620 5.170 5.670 178,441,200 5.4195 10.20%
2023-01-27 0 5.100 5.100 5.105 5.075 5.230 133,078,798 685,539,747 5.1514 5.100 5.100 5.105 5.075 5.230 133,078,798 5.1514 -2.30%
2023-01-26 0 5.220 5.220 5.225 5.220 5.470 139,587,000 744,781,342 5.3356 5.220 5.220 5.225 5.220 5.470 139,587,000 5.3356 -8.02%
2023-01-20 0 5.675 5.675 5.680 5.670 5.925 120,508,400 695,983,056 5.7754 5.675 5.675 5.680 5.670 5.925 120,508,400 5.7754 -5.89%
2023-01-19 0 6.030 6.030 6.035 5.920 6.120 111,931,100 673,291,409 6.0152 6.030 6.030 6.035 5.920 6.120 111,931,100 6.0152 3.79%
2023-01-18 0 5.810 5.810 5.820 5.810 6.080 102,499,100 606,281,407 5.9150 5.810 5.810 5.820 5.810 6.080 102,499,100 5.9150 -1.61%
2023-01-17 0 5.905 5.905 5.920 5.730 6.040 93,901,100 556,243,578 5.9237 5.905 5.905 5.920 5.730 6.040 93,901,100 5.9237 0.43%
2023-01-16 0 5.880 5.880 5.890 5.655 6.000 106,732,000 622,320,680 5.8307 5.880 5.880 5.890 5.655 6.000 106,732,000 5.8307 2.44%
2023-01-13 0 5.740 5.735 5.740 5.710 6.040 102,345,100 604,614,846 5.9076 5.740 5.735 5.740 5.710 6.040 102,345,100 5.9076 -3.12%
2023-01-12 0 5.925 5.925 5.930 5.640 6.105 167,148,900 987,834,016 5.9099 5.925 5.925 5.930 5.640 6.105 167,148,900 5.9099 2.51%
2023-01-11 0 5.780 5.775 5.780 5.525 5.850 131,999,900 746,120,304 5.6524 5.780 5.775 5.780 5.525 5.850 131,999,900 5.6524 0.61%
2023-01-10 0 5.745 5.740 5.745 5.695 5.905 110,567,800 641,501,861 5.8019 5.745 5.740 5.745 5.695 5.905 110,567,800 5.8019 0.44%
2023-01-09 0 5.720 5.720 5.725 5.670 5.985 126,773,900 732,281,613 5.7763 5.720 5.720 5.725 5.670 5.985 126,773,900 5.7763 -6.23%
2023-01-06 0 6.100 6.095 6.100 5.765 6.195 136,319,800 814,524,376 5.9751 6.100 6.095 6.100 5.765 6.195 136,319,800 5.9751 3.04%
2023-01-05 0 5.920 5.920 5.925 5.615 6.010 160,326,900 936,295,268 5.8399 5.920 5.920 5.925 5.615 6.010 160,326,900 5.8399 -3.19%
2023-01-04 0 6.115 6.115 6.120 6.100 6.655 194,003,000 1,228,702,299 6.3334 6.115 6.115 6.120 6.100 6.655 194,003,000 6.3334 -8.87%
2023-01-03 0 6.710 6.710 6.715 6.680 7.450 140,404,619 981,974,616 6.9939 6.710 6.710 6.715 6.680 7.450 140,404,619 6.9939 -4.96%
2022-12-30 0 7.060 7.055 7.060 6.790 7.090 65,935,200 458,794,253 6.9583 7.060 7.055 7.060 6.790 7.090 65,935,200 6.9583 -1.40%
2022-12-29 0 7.160 7.155 7.160 6.990 7.245 84,355,900 602,410,088 7.1413 7.160 7.155 7.160 6.990 7.245 84,355,900 7.1413 5.29%
2022-12-28 0 6.800 6.795 6.800 6.615 6.950 118,104,800 803,166,564 6.8005 6.800 6.795 6.800 6.615 6.950 118,104,800 6.8005 -3.75%
2022-12-23 0 7.065 7.065 7.070 6.860 7.155 101,978,000 718,140,346 7.0421 7.065 7.065 7.070 6.860 7.155 101,978,000 7.0421 3.44%
2022-12-22 0 6.830 6.825 6.830 6.740 7.165 140,094,000 969,908,032 6.9233 6.830 6.825 6.830 6.740 7.165 140,094,000 6.9233 -9.36%
2022-12-21 0 7.535 7.530 7.535 7.440 7.685 66,570,200 502,196,216 7.5439 7.535 7.530 7.535 7.440 7.685 66,570,200 7.5439 -1.57%
2022-12-20 0 7.655 7.650 7.655 7.250 7.805 144,809,200 1,100,846,506 7.6020 7.655 7.650 7.655 7.250 7.805 144,809,200 7.6020 6.39%
2022-12-19 0 7.195 7.190 7.195 6.640 7.265 112,567,100 787,393,417 6.9949 7.195 7.190 7.195 6.640 7.265 112,567,100 6.9949 1.84%
2022-12-16 0 7.065 7.065 7.070 6.880 7.465 169,849,800 1,218,511,594 7.1741 7.065 7.065 7.070 6.880 7.465 169,849,800 7.1741 -1.12%
2022-12-15 0 7.145 7.140 7.145 6.805 7.205 120,848,437 858,409,296 7.1032 7.145 7.140 7.145 6.805 7.205 120,848,437 7.1032 5.07%
2022-12-14 0 6.800 6.795 6.800 6.635 7.075 95,646,257 654,274,441 6.8406 6.800 6.795 6.800 6.635 7.075 95,646,257 6.8406 -0.66%
2022-12-13 0 6.845 6.840 6.845 6.675 7.110 106,592,600 732,711,770 6.8739 6.845 6.840 6.845 6.675 7.110 106,592,600 6.8739 -2.21%
2022-12-12 0 7.000 6.990 7.000 6.630 7.080 145,850,000 1,000,291,943 6.8584 7.000 6.990 7.000 6.630 7.080 145,850,000 6.8584 8.78%
2022-12-09 0 6.435 6.430 6.435 6.385 6.925 202,038,600 1,336,163,331 6.6134 6.435 6.430 6.435 6.385 6.925 202,038,600 6.6134 -4.88%
2022-12-08 0 6.765 6.760 6.765 6.700 7.550 230,753,600 1,632,641,634 7.0753 6.765 6.760 6.765 6.700 7.550 230,753,600 7.0753 -13.27%
2022-12-07 0 7.800 7.795 7.800 6.690 7.860 259,350,743 1,871,472,912 7.2160 7.800 7.795 7.800 6.690 7.860 259,350,743 7.2160 7.29%
2022-12-06 0 7.270 7.265 7.270 6.850 7.400 158,477,410 1,138,461,966 7.1837 7.270 7.265 7.270 6.850 7.400 158,477,410 7.1837 4.60%
2022-12-05 0 6.950 6.950 6.955 6.950 8.015 211,658,200 1,576,712,914 7.4493 6.950 6.950 6.955 6.950 8.015 211,658,200 7.4493 -19.19%
2022-12-02 0 8.600 8.595 8.600 8.330 8.870 85,894,300 740,223,878 8.6178 8.600 8.595 8.600 8.330 8.870 85,894,300 8.6178 -2.33%
2022-12-01 0 8.805 8.805 8.810 7.920 8.815 114,862,000 968,484,888 8.4317 8.805 8.805 8.810 7.920 8.815 114,862,000 8.4317 -1.51%
2022-11-30 0 8.940 8.940 8.950 8.875 9.775 118,239,300 1,105,732,869 9.3517 8.940 8.940 8.950 8.875 9.775 118,239,300 9.3517 -5.75%
2022-11-29 0 9.485 9.485 9.490 9.460 10.83 133,320,700 1,343,986,362 10.081 9.485 9.485 9.490 9.460 10.83 133,320,700 10.081 -15.61%
2022-11-28 0 11.24 11.24 11.25 11.12 12.10 79,101,500 910,207,495 11.507 11.24 11.24 11.25 11.12 12.10 79,101,500 11.507 4.07%
2022-11-25 0 10.80 10.78 10.80 10.33 10.86 46,229,100 495,672,007 10.722 10.80 10.78 10.80 10.33 10.86 46,229,100 10.722 4.96%
2022-11-24 0 10.29 10.29 10.30 10.09 10.57 43,844,900 452,966,667 10.331 10.29 10.29 10.30 10.09 10.57 43,844,900 10.331 -1.53%
2022-11-23 0 10.45 10.44 10.45 10.23 10.91 69,884,100 737,265,919 10.550 10.45 10.44 10.45 10.23 10.91 69,884,100 10.550 -2.52%
2022-11-22 0 10.72 10.72 10.73 10.01 10.90 91,180,700 954,994,255 10.474 10.72 10.72 10.73 10.01 10.90 91,180,700 10.474 6.35%
2022-11-21 0 10.08 10.08 10.09 9.900 10.49 78,819,600 802,525,447 10.182 10.08 10.08 10.09 9.900 10.49 78,819,600 10.182 5.83%
2022-11-18 0 9.525 9.525 9.530 8.790 9.695 118,941,900 1,096,147,129 9.2158 9.525 9.525 9.530 8.790 9.695 118,941,900 9.2158 -0.78%
2022-11-17 0 9.600 9.595 9.600 9.405 10.24 123,769,273 1,219,717,542 9.8548 9.600 9.595 9.600 9.405 10.24 123,769,273 9.8548 4.46%
2022-11-16 0 9.190 9.190 9.195 8.920 9.680 119,325,000 1,112,784,276 9.3257 9.190 9.190 9.195 8.920 9.680 119,325,000 9.3257 0.44%
2022-11-15 0 9.150 9.150 9.180 9.095 11.02 177,135,000 1,713,899,726 9.6757 9.150 9.150 9.180 9.095 11.02 177,135,000 9.6757 -15.67%
2022-11-14 0 10.85 10.80 10.85 10.00 11.00 115,357,709 1,221,116,066 10.586 10.85 10.80 10.85 10.00 11.00 115,357,709 10.585 -2.60%
2022-11-11 0 11.14 11.13 11.14 11.02 12.32 131,797,198 1,536,059,887 11.655 11.14 11.13 11.14 11.02 12.32 131,797,198 11.655 -20.60%
2022-11-10 0 14.03 14.02 14.03 13.72 14.13 54,315,500 756,095,026 13.920 14.03 14.02 14.03 13.72 14.13 54,315,500 13.920 6.61%
2022-11-09 0 13.16 13.16 13.17 12.23 13.41 62,037,900 801,691,594 12.923 13.16 13.16 13.17 12.23 13.41 62,037,900 12.923 4.03%
2022-11-08 0 12.65 12.64 12.65 12.10 12.85 59,121,100 742,458,439 12.558 12.65 12.64 12.65 12.10 12.85 59,121,100 12.558 3.10%
2022-11-07 0 12.27 12.26 12.27 11.75 14.04 116,225,200 1,450,696,801 12.482 12.27 12.26 12.27 11.75 14.04 116,225,200 12.482 -8.91%
2022-11-04 0 13.47 13.47 13.48 12.24 15.29 142,758,700 1,919,439,438 13.445 13.47 13.47 13.48 12.24 15.29 142,758,700 13.445 -14.42%
2022-11-03 0 15.74 15.73 15.74 14.88 15.88 52,570,900 814,748,320 15.498 15.74 15.73 15.74 14.88 15.88 52,570,900 15.498 8.25%
2022-11-02 0 14.54 14.52 14.54 14.31 15.96 52,302,100 791,374,579 15.131 14.54 14.52 14.54 14.31 15.96 52,302,100 15.131 -4.97%
2022-11-01 0 15.30 15.30 15.31 14.80 17.68 107,147,700 1,726,173,476 16.110 15.30 15.30 15.31 14.80 17.68 107,147,700 16.110 -15.75%
2022-10-31 0 18.16 18.16 18.18 16.85 19.00 47,784,400 849,166,793 17.771 18.16 18.16 18.18 16.85 19.00 47,784,400 17.771 -2.58%
2022-10-28 0 18.64 18.63 18.64 16.90 18.86 50,377,700 908,904,936 18.042 18.64 18.63 18.64 16.90 18.86 50,377,700 18.042 10.75%
2022-10-27 0 16.83 16.82 16.83 15.52 16.85 55,943,800 902,406,133 16.131 16.83 16.82 16.83 15.52 16.85 55,943,800 16.131 -2.43%
2022-10-26 0 17.25 17.23 17.25 16.30 18.50 59,293,600 1,010,158,462 17.037 17.25 17.23 17.25 16.30 18.50 59,293,600 17.037 -4.27%
2022-10-25 0 18.02 18.02 18.03 16.64 20.24 59,708,900 1,095,397,161 18.346 18.02 18.02 18.03 16.64 20.24 59,708,900 18.346 -6.05%
2022-10-24 0 19.18 19.17 19.18 16.10 19.55 50,626,950 910,355,994 17.982 19.18 19.17 19.18 16.10 19.55 50,626,950 17.982 19.06%
2022-10-21 0 16.11 16.10 16.11 15.44 16.17 36,815,400 584,608,905 15.880 16.11 16.10 16.11 15.44 16.17 36,815,400 15.879 0.88%
2022-10-20 0 15.97 15.96 15.97 15.24 16.60 56,541,500 906,573,618 16.034 15.97 15.96 15.97 15.24 16.60 56,541,500 16.034 5.20%
2022-10-19 0 15.18 15.17 15.18 14.18 15.21 43,524,060 642,321,806 14.758 15.18 15.17 15.18 14.18 15.21 43,524,060 14.758 8.27%
2022-10-18 0 14.02 14.00 14.02 13.96 15.12 51,948,600 754,169,293 14.518 14.02 14.00 14.02 13.96 15.12 51,948,600 14.518 -7.64%
2022-10-17 0 15.18 15.18 15.20 14.85 16.33 60,001,712 940,837,277 15.680 15.18 15.18 15.20 14.85 16.33 60,001,712 15.680 -0.46%
2022-10-14 0 15.25 15.25 15.27 14.08 15.42 47,052,700 695,240,481 14.776 15.25 15.25 15.27 14.08 15.42 47,052,700 14.776 -2.93%
2022-10-13 0 15.71 15.71 15.72 14.58 15.72 47,665,050 724,519,049 15.200 15.71 15.71 15.72 14.58 15.72 47,665,050 15.200 7.02%
2022-10-12 0 14.68 14.67 14.68 13.69 15.65 69,417,000 1,031,995,299 14.867 14.68 14.67 14.68 13.69 15.65 69,417,000 14.867 0.20%
2022-10-11 0 14.65 14.65 14.67 13.72 14.71 35,357,900 508,811,257 14.390 14.65 14.65 14.67 13.72 14.71 35,357,900 14.390 7.48%
2022-10-10 0 13.63 13.63 13.65 13.20 13.74 20,824,600 281,595,011 13.522 13.63 13.63 13.65 13.20 13.74 20,824,600 13.522 7.75%
2022-10-07 0 12.65 12.63 12.65 12.18 12.65 28,691,700 357,293,056 12.453 12.65 12.63 12.65 12.18 12.65 28,691,700 12.453 7.11%
2022-10-06 0 11.81 11.81 11.82 11.60 11.99 35,521,900 420,070,694 11.826 11.81 11.81 11.82 11.60 11.99 35,521,900 11.826 1.11%
2022-10-05 0 11.68 11.67 11.68 11.46 12.50 73,260,800 870,647,914 11.884 11.68 11.67 11.68 11.46 12.50 73,260,800 11.884 -15.36%
2022-10-03 0 13.80 13.78 13.80 13.18 14.02 35,698,600 487,916,268 13.668 13.80 13.78 13.80 13.18 14.02 35,698,600 13.668 1.62%
2022-09-30 0 13.58 13.57 13.58 13.06 14.04 44,059,800 600,833,324 13.637 13.58 13.57 13.58 13.06 14.04 44,059,800 13.637 1.65%
2022-09-29 0 13.36 13.35 13.36 12.28 13.64 42,390,200 549,421,732 12.961 13.36 13.35 13.36 12.28 13.64 42,390,200 12.961 2.53%
2022-09-28 0 13.03 13.02 13.03 12.40 13.10 36,175,000 460,699,360 12.735 13.03 13.02 13.03 12.40 13.10 36,175,000 12.735 8.31%
2022-09-27 0 12.03 12.02 12.03 12.02 12.62 30,061,500 370,203,023 12.315 12.03 12.02 12.03 12.02 12.62 30,061,500 12.315 -1.23%
2022-09-26 0 12.18 12.18 12.19 11.82 12.85 46,049,286 565,499,235 12.280 12.18 12.18 12.19 11.82 12.85 46,049,286 12.280 -3.49%
2022-09-23 0 12.62 12.61 12.62 12.08 12.62 32,801,700 405,681,535 12.368 12.62 12.61 12.62 12.08 12.62 32,801,700 12.368 4.99%
2022-09-22 0 12.02 12.02 12.03 11.96 12.45 29,500,617 358,913,562 12.166 12.02 12.02 12.03 11.96 12.45 29,500,617 12.166 3.26%
2022-09-21 0 11.64 11.64 11.65 11.24 11.65 32,209,000 370,087,165 11.490 11.64 11.64 11.65 11.24 11.65 32,209,000 11.490 5.82%
2022-09-20 0 11.00 10.99 11.00 10.80 11.18 34,157,481 374,066,898 10.951 11.00 10.99 11.00 10.80 11.18 34,157,481 10.951 -4.26%
2022-09-19 0 11.49 11.49 11.50 11.17 11.52 28,883,700 329,413,170 11.405 11.49 11.49 11.50 11.17 11.52 28,883,700 11.405 4.64%
2022-09-16 0 10.98 10.97 10.98 10.56 10.99 32,494,100 350,784,557 10.795 10.98 10.97 10.98 10.56 10.99 32,494,100 10.795 5.37%
2022-09-15 0 10.42 10.41 10.42 10.33 10.58 20,526,500 214,437,136 10.447 10.42 10.41 10.42 10.33 10.58 20,526,500 10.447 -0.38%
2022-09-14 0 10.46 10.46 10.47 10.33 10.56 33,170,300 346,484,725 10.446 10.46 10.46 10.47 10.33 10.56 33,170,300 10.446 5.18%
2022-09-13 0 9.945 9.940 9.945 9.705 9.955 22,244,200 218,442,395 9.8202 9.945 9.940 9.945 9.705 9.955 22,244,200 9.8202 0.35%
2022-09-09 0 9.910 9.905 9.910 9.800 10.48 38,691,200 385,621,980 9.9667 9.910 9.905 9.910 9.800 10.48 38,691,200 9.9667 -5.44%
2022-09-08 0 10.48 10.46 10.48 9.995 10.50 17,854,250 183,341,216 10.269 10.48 10.46 10.48 9.995 10.50 17,854,250 10.269 2.34%
2022-09-07 0 10.24 10.23 10.24 10.12 10.48 25,535,300 263,434,824 10.317 10.24 10.23 10.24 10.12 10.48 25,535,300 10.316 2.71%
2022-09-06 0 9.970 9.960 9.970 9.785 10.18 22,587,550 225,738,729 9.9939 9.970 9.960 9.970 9.785 10.18 22,587,550 9.9939 0.10%
2022-09-05 0 9.960 9.960 9.980 9.860 10.13 31,146,800 311,775,978 10.010 9.960 9.960 9.980 9.860 10.13 31,146,800 10.010 3.59%
2022-09-02 0 9.615 9.590 9.615 9.205 9.700 37,204,800 353,679,435 9.5063 9.615 9.590 9.615 9.205 9.700 37,204,800 9.5063 3.05%
2022-09-01 0 9.330 9.320 9.330 8.975 9.425 45,601,600 420,585,204 9.2230 9.330 9.320 9.330 8.975 9.425 45,601,600 9.2230 3.15%
2022-08-31 0 9.045 9.040 9.045 8.670 9.700 60,848,500 555,384,069 9.1273 9.045 9.040 9.045 8.670 9.700 60,848,500 9.1273 -2.22%
2022-08-30 0 9.250 9.240 9.250 9.110 9.700 43,050,200 406,964,146 9.4532 9.250 9.240 9.250 9.110 9.700 43,050,200 9.4532 1.20%
2022-08-29 0 9.140 9.135 9.140 9.020 9.290 34,508,100 315,270,303 9.1361 9.140 9.135 9.140 9.020 9.290 34,508,100 9.1361 2.29%
2022-08-26 0 8.935 8.930 8.935 8.680 9.045 34,476,100 306,909,535 8.9021 8.935 8.930 8.935 8.680 9.045 34,476,100 8.9021 -1.38%
2022-08-25 0 9.060 9.060 9.090 9.010 9.970 73,268,400 689,662,270 9.4128 9.060 9.060 9.090 9.010 9.970 73,268,400 9.4128 -12.21%
2022-08-24 0 10.32 10.32 10.33 9.720 10.37 29,615,100 301,204,396 10.171 10.32 10.32 10.33 9.720 10.37 29,615,100 10.171 5.63%
2022-08-23 0 9.770 9.770 9.775 9.580 9.960 40,698,300 398,817,393 9.7994 9.770 9.770 9.775 9.580 9.960 40,698,300 9.7994 0.62%
2022-08-22 0 9.710 9.710 9.715 9.530 9.835 34,314,636 332,003,373 9.6753 9.710 9.710 9.715 9.530 9.835 34,314,636 9.6753 1.84%
2022-08-19 0 9.535 9.535 9.555 9.320 9.705 42,142,642 400,487,114 9.5031 9.535 9.535 9.555 9.320 9.705 42,142,642 9.5031 0.10%
2022-08-18 0 9.525 9.515 9.520 9.300 9.645 32,601,100 309,873,410 9.5050 9.525 9.515 9.520 9.300 9.645 32,601,100 9.5050 1.98%
2022-08-17 0 9.340 9.320 9.340 9.140 9.565 28,742,257 268,335,817 9.3359 9.340 9.320 9.340 9.140 9.565 28,742,257 9.3359 -1.06%
2022-08-16 0 9.440 9.430 9.440 8.880 9.670 52,663,300 491,273,951 9.3286 9.440 9.430 9.440 8.880 9.670 52,663,300 9.3286 4.19%
2022-08-15 0 9.060 9.060 9.065 8.705 9.100 44,241,300 394,418,721 8.9152 9.060 9.060 9.065 8.705 9.100 44,241,300 8.9152 1.80%
2022-08-12 0 8.900 8.900 8.915 8.830 9.090 28,989,700 259,974,660 8.9678 8.900 8.900 8.915 8.830 9.090 28,989,700 8.9678 -1.39%
2022-08-11 0 9.025 9.020 9.025 9.005 9.420 49,852,000 458,777,054 9.2028 9.025 9.020 9.025 9.005 9.420 49,852,000 9.2028 -7.15%
2022-08-10 0 9.720 9.710 9.720 9.200 9.880 42,510,900 411,358,283 9.6765 9.720 9.710 9.720 9.200 9.880 42,510,900 9.6765 6.00%
2022-08-09 0 9.170 9.170 9.180 8.860 9.310 44,560,200 405,516,131 9.1004 9.170 9.170 9.180 8.860 9.310 44,560,200 9.1004 1.66%
2022-08-08 0 9.020 9.000 9.020 8.805 9.100 35,078,600 314,630,866 8.9693 9.020 9.000 9.020 8.805 9.100 35,078,600 8.9693 3.80%
2022-08-05 0 8.690 8.680 8.690 8.650 8.895 39,697,200 347,701,529 8.7588 8.690 8.680 8.690 8.650 8.895 39,697,200 8.7588 -1.86%
2022-08-04 0 8.855 8.850 8.855 8.810 9.205 54,648,200 487,927,980 8.9285 8.855 8.850 8.855 8.810 9.205 54,648,200 8.9285 -6.59%
2022-08-03 0 9.480 9.475 9.480 9.125 9.580 60,149,600 561,195,266 9.3300 9.480 9.475 9.480 9.125 9.580 60,149,600 9.3300 -2.12%
2022-08-02 0 9.685 9.680 9.685 9.555 9.985 67,897,728 663,441,551 9.7712 9.685 9.680 9.685 9.555 9.985 67,897,728 9.7712 5.79%
2022-08-01 0 9.155 9.155 9.160 8.980 9.460 47,741,400 438,692,137 9.1889 9.155 9.155 9.160 8.980 9.460 47,741,400 9.1889 0.11%
2022-07-29 0 9.145 9.145 9.150 8.285 9.260 83,193,100 739,533,337 8.8894 9.145 9.145 9.150 8.285 9.260 83,193,100 8.8894 10.05%
2022-07-28 0 8.310 8.310 8.330 8.150 8.355 56,382,000 467,083,096 8.2843 8.310 8.310 8.330 8.150 8.355 56,382,000 8.2843 -0.66%
2022-07-27 0 8.365 8.365 8.370 8.260 8.460 52,126,800 437,610,939 8.3951 8.365 8.365 8.370 8.260 8.460 52,126,800 8.3951 2.70%
2022-07-26 0 8.145 8.140 8.145 8.095 8.400 57,797,300 473,262,383 8.1883 8.145 8.140 8.145 8.095 8.400 57,797,300 8.1883 -2.98%
2022-07-25 0 8.395 8.390 8.395 8.270 8.580 35,718,000 302,293,372 8.4633 8.395 8.390 8.395 8.270 8.580 35,718,000 8.4633 2.75%
2022-07-22 0 8.170 8.165 8.170 7.920 8.275 44,227,300 358,662,008 8.1095 8.170 8.165 8.170 7.920 8.275 44,227,300 8.1095 -0.97%
2022-07-21 0 8.250 8.245 8.250 8.045 8.390 61,449,800 505,895,248 8.2327 8.250 8.245 8.250 8.045 8.390 61,449,800 8.2327 0.12%
2022-07-20 0 8.240 8.240 8.245 8.025 8.240 43,497,831 353,442,674 8.1255 8.240 8.240 8.245 8.025 8.240 43,497,831 8.1255 -3.40%
2022-07-19 0 8.530 8.530 8.535 8.300 8.615 41,766,878 353,905,406 8.4734 8.530 8.530 8.535 8.300 8.615 41,766,878 8.4734 3.14%
2022-07-18 0 8.270 8.270 8.280 8.205 8.985 57,766,352 489,224,213 8.4690 8.270 8.270 8.280 8.205 8.985 57,766,352 8.4690 -5.75%
2022-07-15 0 8.775 8.775 8.780 8.365 8.865 61,377,500 530,356,631 8.6409 8.775 8.775 8.780 8.365 8.865 61,377,500 8.6409 5.53%
2022-07-14 0 8.315 8.295 8.315 8.075 8.470 51,776,800 427,652,772 8.2595 8.315 8.295 8.315 8.075 8.470 51,776,800 8.2595 -0.83%
2022-07-13 0 8.385 8.385 8.390 8.095 8.465 46,557,100 384,845,736 8.2661 8.385 8.385 8.390 8.095 8.465 46,557,100 8.2661 -1.12%
2022-07-12 0 8.480 8.480 8.490 8.240 8.590 71,577,500 603,370,100 8.4296 8.480 8.480 8.490 8.240 8.590 71,577,500 8.4296 3.35%
2022-07-11 0 8.205 8.205 8.225 7.800 8.265 65,360,900 530,187,574 8.1117 8.205 8.205 8.225 7.800 8.265 65,360,900 8.1117 7.89%
2022-07-08 0 7.605 7.600 7.605 7.365 7.675 53,872,400 406,501,897 7.5456 7.605 7.600 7.605 7.365 7.675 53,872,400 7.5456 -1.04%
2022-07-07 0 7.685 7.680 7.685 7.610 8.100 63,765,800 499,135,776 7.8276 7.685 7.680 7.685 7.610 8.100 63,765,800 7.8276 0.46%
2022-07-06 0 7.650 7.645 7.650 7.285 7.890 71,505,800 545,268,649 7.6255 7.650 7.645 7.650 7.285 7.890 71,505,800 7.6255 3.45%
2022-07-05 0 7.395 7.390 7.395 7.015 7.460 51,966,600 376,684,303 7.2486 7.395 7.390 7.395 7.015 7.460 51,966,600 7.2486 0.61%
2022-07-04 0 7.350 7.345 7.350 7.285 7.620 49,862,500 370,571,757 7.4319 7.350 7.345 7.350 7.285 7.620 49,862,500 7.4319 -0.14%
2022-06-30 0 7.360 7.360 7.365 7.105 7.565 58,454,100 426,439,430 7.2953 7.360 7.360 7.365 7.105 7.565 58,454,100 7.2953 1.87%
2022-06-29 0 7.225 7.225 7.230 6.835 7.340 78,051,601 555,411,663 7.1160 7.225 7.225 7.230 6.835 7.340 78,051,601 7.1160 6.56%
2022-06-28 0 6.780 6.770 6.780 6.650 7.230 114,135,700 795,818,117 6.9726 6.780 6.770 6.780 6.650 7.230 114,135,700 6.9726 -1.17%
2022-06-27 0 6.860 6.855 6.860 6.670 7.355 183,334,300 1,269,020,795 6.9219 6.860 6.855 6.860 6.670 7.355 183,334,300 6.9219 -9.50%
2022-06-24 0 7.580 7.580 7.585 7.495 8.100 108,527,100 838,387,778 7.7251 7.580 7.580 7.585 7.495 8.100 108,527,100 7.7251 -7.73%
2022-06-23 0 8.215 8.210 8.215 8.080 8.615 55,660,200 461,417,706 8.2899 8.215 8.210 8.215 8.080 8.615 55,660,200 8.2899 -4.42%
2022-06-22 0 8.595 8.595 8.600 7.950 8.600 57,336,600 477,029,943 8.3198 8.595 8.595 8.600 7.950 8.600 57,336,600 8.3198 8.39%
2022-06-21 0 7.930 7.925 7.930 7.905 8.375 63,921,100 516,860,108 8.0859 7.930 7.925 7.930 7.905 8.375 63,921,100 8.0859 -4.57%
2022-06-20 0 8.310 8.300 8.310 8.220 8.705 64,455,900 543,310,113 8.4292 8.310 8.300 8.310 8.220 8.705 64,455,900 8.4292 0.54%
2022-06-17 0 8.265 8.260 8.265 8.220 8.920 79,887,100 675,080,299 8.4504 8.265 8.260 8.265 8.220 8.920 79,887,100 8.4504 -5.54%
2022-06-16 0 8.750 8.730 8.750 7.910 8.890 93,417,900 785,929,772 8.4131 8.750 8.730 8.750 7.910 8.890 93,417,900 8.4131 6.90%
2022-06-15 0 8.185 8.180 8.185 8.025 8.360 68,177,900 556,862,939 8.1678 8.185 8.180 8.185 8.025 8.360 68,177,900 8.1678 -4.60%
2022-06-14 0 8.580 8.570 8.580 8.355 9.055 88,592,000 771,970,136 8.7138 8.580 8.570 8.580 8.355 9.055 88,592,000 8.7138 -0.64%
2022-06-13 0 8.635 8.630 8.635 8.185 8.665 92,962,300 785,787,785 8.4528 8.635 8.630 8.635 8.185 8.665 92,962,300 8.4528 9.58%
2022-06-10 0 7.880 7.880 7.900 7.780 8.635 118,525,800 959,798,017 8.0978 7.880 7.880 7.900 7.780 8.635 118,525,800 8.0978 -3.25%
2022-06-09 0 8.145 8.145 8.150 7.600 8.340 101,963,500 817,764,844 8.0202 8.145 8.145 8.150 7.600 8.340 101,963,500 8.0202 2.97%
2022-06-08 0 7.910 7.910 7.915 7.840 8.400 131,924,898 1,066,784,832 8.0863 7.910 7.910 7.915 7.840 8.400 131,924,898 8.0863 -9.60%
2022-06-07 0 8.750 8.740 8.750 8.435 8.990 67,816,302 590,322,325 8.7047 8.750 8.740 8.750 8.435 8.990 67,816,302 8.7047 0.00%
2022-06-06 0 8.750 8.750 8.760 8.630 9.500 68,005,600 618,986,027 9.1020 8.750 8.750 8.760 8.630 9.500 68,005,600 9.1020 -9.00%
2022-06-02 0 9.615 9.615 9.620 9.505 9.900 59,179,500 575,329,452 9.7218 9.615 9.615 9.620 9.505 9.900 59,179,500 9.7218 1.69%
2022-06-01 0 9.455 9.455 9.460 9.230 9.720 63,374,800 602,917,628 9.5135 9.455 9.455 9.460 9.230 9.720 63,374,800 9.5135 0.69%
2022-05-31 0 9.390 9.385 9.390 9.150 9.990 96,906,050 925,273,954 9.5482 9.390 9.385 9.390 9.150 9.990 96,906,050 9.5482 -5.15%
2022-05-30 0 9.900 9.900 9.910 9.870 10.45 81,116,450 818,780,267 10.094 9.900 9.900 9.910 9.870 10.45 81,116,450 10.094 -7.99%
2022-05-27 0 10.76 10.75 10.76 10.50 10.98 54,881,800 588,289,871 10.719 10.76 10.75 10.76 10.50 10.98 54,881,800 10.719 -7.72%
2022-05-26 0 11.66 11.64 11.66 11.30 12.02 51,333,400 601,546,235 11.718 11.66 11.64 11.66 11.30 12.02 51,333,400 11.718 1.22%
2022-05-25 0 11.52 11.51 11.52 11.25 11.84 48,435,500 561,200,559 11.587 11.52 11.51 11.52 11.25 11.84 48,435,500 11.587 -1.37%
2022-05-24 0 11.68 11.66 11.68 10.77 11.80 43,263,800 491,029,142 11.350 11.68 11.66 11.68 10.77 11.80 43,263,800 11.350 7.35%
2022-05-23 0 10.88 10.87 10.88 10.45 11.07 45,322,200 489,919,725 10.810 10.88 10.87 10.88 10.45 11.07 45,322,200 10.810 5.02%
2022-05-20 0 10.36 10.35 10.36 10.26 10.83 70,675,400 745,831,377 10.553 10.36 10.35 10.36 10.26 10.83 70,675,400 10.553 -9.83%
2022-05-19 0 11.49 11.49 11.50 11.18 11.69 67,549,600 776,229,256 11.491 11.49 11.49 11.50 11.18 11.69 67,549,600 11.491 7.58%
2022-05-18 0 10.68 10.68 10.69 10.51 11.08 48,053,000 520,264,065 10.827 10.68 10.68 10.69 10.51 11.08 48,053,000 10.827 0.75%
2022-05-17 0 10.60 10.60 10.62 10.50 11.71 73,438,100 803,946,079 10.947 10.60 10.60 10.62 10.50 11.71 73,438,100 10.947 -11.81%
2022-05-16 0 12.02 12.02 12.04 11.26 12.21 40,915,300 484,019,408 11.830 12.02 12.02 12.04 11.26 12.21 40,915,300 11.830 0.25%
2022-05-13 0 11.99 11.98 11.99 11.93 12.71 58,160,300 708,249,008 12.178 11.99 11.98 11.99 11.93 12.71 58,160,300 12.178 -9.03%
2022-05-12 0 13.18 13.16 13.18 12.35 13.21 54,492,700 699,155,425 12.830 13.18 13.16 13.18 12.35 13.21 54,492,700 12.830 7.94%
2022-05-11 0 12.21 12.20 12.21 11.40 13.26 73,363,100 884,459,770 12.056 12.21 12.20 12.21 11.40 13.26 73,363,100 12.056 -5.86%
2022-05-10 0 12.97 12.96 12.98 12.71 13.87 65,681,400 868,464,396 13.222 12.97 12.96 12.98 12.71 13.87 65,681,400 13.222 6.31%
2022-05-06 0 12.20 12.20 12.24 11.80 12.30 44,851,821 541,542,474 12.074 12.20 12.20 12.24 11.80 12.30 44,851,821 12.074 10.31%
2022-05-05 0 11.06 11.06 11.07 10.38 11.12 34,901,600 373,517,299 10.702 11.06 11.06 11.07 10.38 11.12 34,901,600 10.702 0.45%
2022-05-04 0 11.01 11.01 11.02 10.40 11.13 45,017,900 487,245,959 10.823 11.01 11.01 11.02 10.40 11.13 45,017,900 10.823 6.38%
2022-05-03 0 10.35 10.34 10.35 9.945 10.97 58,578,500 607,286,334 10.367 10.35 10.34 10.35 9.945 10.97 58,578,500 10.367 3.40%
2022-04-29 0 10.01 10.01 10.02 9.800 12.76 136,080,600 1,474,191,627 10.833 10.01 10.01 10.02 9.800 12.76 136,080,600 10.833 -19.92%
2022-04-28 0 12.50 12.50 12.54 12.47 13.25 42,908,700 552,311,697 12.872 12.50 12.50 12.54 12.47 13.25 42,908,700 12.872 -4.51%
2022-04-27 0 13.09 13.09 13.10 12.93 14.06 60,666,100 813,716,195 13.413 13.09 13.09 13.10 12.93 14.06 60,666,100 13.413 -4.10%
2022-04-26 0 13.65 13.64 13.65 12.74 13.80 64,284,100 859,834,865 13.376 13.65 13.64 13.65 12.74 13.80 64,284,100 13.376 -5.47%
2022-04-25 0 14.44 14.43 14.44 13.59 14.60 56,926,700 802,520,687 14.097 14.44 14.43 14.44 13.59 14.60 56,926,700 14.097 9.64%
2022-04-22 0 13.17 13.17 13.18 12.95 14.21 79,835,515 1,077,556,736 13.497 13.17 13.17 13.18 12.95 14.21 79,835,515 13.497 -0.38%
2022-04-21 0 13.22 13.21 13.22 12.66 13.50 53,999,585 709,041,782 13.131 13.22 13.21 13.22 12.66 13.50 53,999,585 13.131 6.61%
2022-04-20 0 12.40 12.39 12.40 11.83 12.46 39,427,800 482,677,197 12.242 12.40 12.39 12.40 11.83 12.46 39,427,800 12.242 0.81%
2022-04-19 0 12.30 12.29 12.30 11.78 12.38 37,642,500 456,747,654 12.134 12.30 12.29 12.30 11.78 12.38 37,642,500 12.134 7.80%
2022-04-14 0 11.41 11.41 11.43 11.27 11.63 31,206,000 356,051,249 11.410 11.41 11.41 11.43 11.27 11.63 31,206,000 11.410 -2.73%
2022-04-13 0 11.73 11.72 11.73 11.43 12.15 39,145,400 461,345,404 11.785 11.73 11.72 11.73 11.43 12.15 39,145,400 11.785 -1.10%
2022-04-12 0 11.86 11.85 11.86 11.38 12.58 96,358,600 1,150,296,193 11.938 11.86 11.85 11.86 11.38 12.58 96,358,600 11.938 -2.79%
2022-04-11 0 12.20 12.18 12.20 11.03 12.28 50,779,624 605,612,967 11.926 12.20 12.18 12.20 11.03 12.28 50,779,624 11.926 11.11%
2022-04-08 0 10.98 10.98 10.99 10.84 11.37 42,215,600 468,258,177 11.092 10.98 10.98 10.99 10.84 11.37 42,215,600 11.092 2.43%
2022-04-07 0 10.72 10.70 10.72 9.980 10.76 52,631,000 550,645,146 10.462 10.72 10.70 10.72 9.980 10.76 52,631,000 10.462 4.18%
2022-04-06 0 10.29 10.29 10.30 10.01 10.35 50,081,400 509,063,049 10.165 10.29 10.29 10.30 10.01 10.35 50,081,400 10.165 7.81%
2022-04-04 0 9.545 9.540 9.545 9.525 10.31 62,219,300 614,864,379 9.8822 9.545 9.540 9.545 9.525 10.31 62,219,300 9.8822 -10.88%
2022-04-01 0 10.71 10.71 10.72 10.71 11.37 51,021,700 563,337,941 11.041 10.71 10.71 10.72 10.71 11.37 51,021,700 11.041 1.52%
2022-03-31 0 10.55 10.54 10.55 10.19 10.75 36,108,300 379,894,858 10.521 10.55 10.54 10.55 10.19 10.75 36,108,300 10.521 3.03%
2022-03-30 0 10.24 10.24 10.26 9.855 10.46 48,831,200 495,828,595 10.154 10.24 10.24 10.26 9.855 10.46 48,831,200 10.154 -1.16%
2022-03-29 0 10.36 10.36 10.37 10.33 10.75 39,701,261 418,163,917 10.533 10.36 10.36 10.37 10.33 10.75 39,701,261 10.533 -4.95%
2022-03-28 0 10.90 10.90 10.91 10.54 11.94 74,801,239 830,983,473 11.109 10.90 10.90 10.91 10.54 11.94 74,801,239 11.109 -5.30%
2022-03-25 0 11.51 11.51 11.52 10.36 11.74 67,419,400 754,055,907 11.185 11.51 11.51 11.52 10.36 11.74 67,419,400 11.185 9.41%
2022-03-24 0 10.52 10.52 10.53 9.865 10.60 54,697,600 557,198,301 10.187 10.52 10.52 10.53 9.865 10.60 54,697,600 10.187 6.48%
2022-03-23 0 9.880 9.880 9.895 9.275 10.07 67,120,400 651,001,642 9.6990 9.880 9.880 9.895 9.275 10.07 67,120,400 9.6990 -3.89%
2022-03-22 0 10.28 10.28 10.29 10.24 11.53 60,594,913 658,876,296 10.874 10.28 10.28 10.29 10.24 11.53 60,594,913 10.873 -10.92%
2022-03-21 0 11.54 11.54 11.55 10.59 11.79 43,425,200 489,082,721 11.263 11.54 11.54 11.55 10.59 11.79 43,425,200 11.263 3.04%
2022-03-18 0 11.20 11.17 11.20 10.91 12.13 67,786,300 783,965,229 11.565 11.20 11.17 11.20 10.91 12.13 67,786,300 11.565 2.85%
2022-03-17 0 10.89 10.88 10.89 9.885 11.79 63,531,624 701,019,119 11.034 10.89 10.88 10.89 9.885 11.79 63,531,624 11.034 -16.68%
2022-03-16 0 13.07 13.07 13.30 12.48 21.02 138,525,200 2,305,657,534 16.644 13.07 13.07 13.30 12.48 21.02 138,525,200 16.644 -43.07%
2022-03-15 0 22.96 22.96 22.98 18.83 22.98 56,571,400 1,200,421,378 21.220 22.96 22.96 22.98 18.83 22.98 56,571,400 21.220 16.08%
2022-03-14 0 19.78 19.78 19.80 17.52 19.87 31,431,700 580,059,325 18.455 19.78 19.78 19.80 17.52 19.87 31,431,700 18.455 22.63%
2022-03-11 0 16.13 16.13 16.15 15.58 17.43 35,554,162 591,684,958 16.642 16.13 16.13 16.15 15.58 17.43 35,554,162 16.642 8.26%
2022-03-10 0 14.90 14.88 14.90 13.90 15.20 23,410,525 341,604,568 14.592 14.90 14.88 14.90 13.90 15.20 23,410,525 14.592 -1.84%
2022-03-09 0 15.18 15.18 15.31 14.55 16.27 28,163,700 436,990,396 15.516 15.18 15.18 15.31 14.55 16.27 28,163,700 15.516 -0.91%
2022-03-08 0 15.32 15.30 15.32 13.94 15.38 20,162,800 297,389,766 14.749 15.32 15.30 15.32 13.94 15.38 20,162,800 14.749 6.24%
2022-03-07 0 14.42 14.37 14.43 13.76 14.63 11,930,200 168,993,048 14.165 14.42 14.37 14.43 13.76 14.63 11,930,200 14.165 8.91%
2022-03-04 0 13.24 13.17 13.24 12.79 13.24 9,078,200 118,104,864 13.010 13.24 13.17 13.24 12.79 13.24 9,078,200 13.010 9.60%
2022-03-03 0 12.08 12.06 12.08 11.62 12.15 8,529,800 101,892,104 11.945 12.08 12.06 12.08 11.62 12.15 8,529,800 11.945 2.55%
2022-03-02 0 11.78 11.77 11.78 11.17 11.79 7,597,400 87,121,648 11.467 11.78 11.77 11.78 11.17 11.79 7,597,400 11.467 5.08%
2022-03-01 0 11.21 11.18 11.21 11.01 11.38 10,657,900 119,595,108 11.221 11.21 11.18 11.21 11.01 11.38 10,657,900 11.221 -1.41%
2022-02-28 0 11.37 11.36 11.37 11.22 11.72 13,997,400 161,288,106 11.523 11.37 11.36 11.37 11.22 11.72 13,997,400 11.523 0.18%
2022-02-25 0 11.35 11.35 11.42 10.93 11.43 18,473,900 206,247,853 11.164 11.35 11.35 11.42 10.93 11.43 18,473,900 11.164 -1.99%
2022-02-24 0 11.58 11.58 11.60 10.96 11.75 26,742,800 304,092,992 11.371 11.58 11.58 11.60 10.96 11.75 26,742,800 11.371 8.94%
2022-02-23 0 10.63 10.63 10.66 10.50 11.02 11,224,000 120,095,729 10.700 10.63 10.63 10.66 10.50 11.02 11,224,000 10.700 -3.36%
2022-02-22 0 11.00 10.99 11.00 10.75 11.15 19,321,200 212,616,439 11.004 11.00 10.99 11.00 10.75 11.15 19,321,200 11.004 4.56%
2022-02-21 0 10.52 10.52 10.54 10.07 10.62 16,127,700 166,454,014 10.321 10.52 10.52 10.54 10.07 10.62 16,127,700 10.321 5.09%
2022-02-18 0 10.01 10.01 10.02 9.390 10.08 28,781,700 279,505,785 9.7112 10.01 10.01 10.02 9.390 10.08 28,781,700 9.7112 5.70%
2022-02-17 0 9.470 9.460 9.470 9.370 9.720 19,135,500 182,089,812 9.5158 9.470 9.460 9.470 9.370 9.720 19,135,500 9.5158 -1.04%
2022-02-16 0 9.570 9.570 9.630 9.500 9.750 16,297,000 156,457,749 9.6004 9.570 9.570 9.630 9.500 9.750 16,297,000 9.6004 -4.59%
2022-02-15 0 10.03 10.01 10.03 9.790 10.11 11,733,100 116,734,359 9.9491 10.03 10.01 10.03 9.790 10.11 11,733,100 9.9491 0.60%
2022-02-14 0 9.970 9.970 9.980 9.850 10.14 14,784,700 147,672,412 9.9882 9.970 9.970 9.980 9.850 10.14 14,784,700 9.9882 2.78%
2022-02-11 0 9.700 9.685 9.700 9.450 9.845 20,242,300 195,178,726 9.6421 9.700 9.685 9.700 9.450 9.845 20,242,300 9.6421 2.27%
2022-02-10 0 9.485 9.480 9.485 9.215 9.700 15,910,500 150,887,221 9.4835 9.485 9.480 9.485 9.215 9.700 15,910,500 9.4835 -0.21%
2022-02-09 0 9.505 9.505 9.520 9.455 9.840 25,514,800 245,423,522 9.6189 9.505 9.505 9.520 9.455 9.840 25,514,800 9.6189 -7.36%
2022-02-08 0 10.26 10.25 10.26 10.00 10.43 11,107,600 113,673,935 10.234 10.26 10.25 10.26 10.00 10.43 11,107,600 10.234 2.81%
2022-02-07 0 9.980 9.965 9.980 9.700 10.21 16,463,200 165,067,609 10.027 9.980 9.965 9.980 9.700 10.21 16,463,200 10.026 2.25%
2022-02-04 0 9.760 9.755 9.760 9.705 10.18 18,758,400 185,817,893 9.9058 9.760 9.755 9.760 9.705 10.18 18,758,400 9.9058 -5.97%
2022-01-31 0 10.38 10.38 10.40 10.22 10.84 9,436,800 98,720,183 10.461 10.38 10.38 10.40 10.22 10.84 9,436,800 10.461 -4.33%
2022-01-28 0 10.85 10.85 10.86 10.62 11.10 18,822,400 204,724,772 10.877 10.85 10.85 10.86 10.62 11.10 18,822,400 10.877 2.84%
2022-01-27 0 10.55 10.55 10.56 10.10 10.71 28,380,900 296,855,957 10.460 10.55 10.55 10.56 10.10 10.71 28,380,900 10.460 7.71%
2022-01-26 0 9.795 9.795 9.850 9.540 10.04 27,453,100 267,152,475 9.7312 9.795 9.795 9.850 9.540 10.04 27,453,100 9.7312 -1.85%
2022-01-25 0 9.980 9.980 9.995 9.625 10.13 33,874,900 332,931,917 9.8283 9.980 9.980 9.995 9.625 10.13 33,874,900 9.8283 5.50%
2022-01-24 0 9.460 9.450 9.460 9.240 9.475 26,419,800 248,246,727 9.3962 9.460 9.450 9.460 9.240 9.475 26,419,800 9.3962 5.52%
2022-01-21 0 8.965 8.965 8.985 8.830 9.190 32,327,400 291,861,028 9.0283 8.965 8.965 8.985 8.830 9.190 32,327,400 9.0283 0.73%
2022-01-20 0 8.900 8.900 8.910 8.865 9.770 47,539,100 434,951,079 9.1493 8.900 8.900 8.910 8.865 9.770 47,539,100 9.1493 -9.23%
2022-01-19 0 9.805 9.800 9.805 9.405 9.870 24,002,000 230,658,843 9.6100 9.805 9.800 9.805 9.405 9.870 24,002,000 9.6100 2.19%
2022-01-18 0 9.595 9.580 9.595 9.110 9.645 34,097,600 320,442,643 9.3978 9.595 9.580 9.595 9.110 9.645 34,097,600 9.3978 0.95%
2022-01-17 0 9.505 9.495 9.505 9.330 9.645 19,157,700 181,929,539 9.4964 9.505 9.495 9.505 9.330 9.645 19,157,700 9.4964 1.66%
2022-01-14 0 9.350 9.350 9.360 9.350 9.865 28,242,900 271,394,383 9.6093 9.350 9.350 9.360 9.350 9.865 28,242,900 9.6093 0.43%
2022-01-13 0 9.310 9.310 9.320 8.865 9.415 23,054,800 211,913,704 9.1917 9.310 9.310 9.320 8.865 9.415 23,054,800 9.1917 3.50%
2022-01-12 0 8.995 8.995 9.000 8.960 9.510 28,553,000 263,049,681 9.2127 8.995 8.995 9.000 8.960 9.510 28,553,000 9.2127 -9.78%
2022-01-11 0 9.970 9.960 9.970 9.790 10.14 16,546,100 165,425,742 9.9979 9.970 9.960 9.970 9.790 10.14 16,546,100 9.9979 0.40%
2022-01-10 0 9.930 9.930 9.940 9.855 10.53 15,071,700 150,727,344 10.001 9.930 9.930 9.940 9.855 10.53 15,071,700 10.001 -4.98%
2022-01-07 0 10.45 10.40 10.45 10.34 10.78 10,325,300 109,056,909 10.562 10.45 10.40 10.45 10.34 10.78 10,325,300 10.562 -3.42%
2022-01-06 0 10.82 10.80 10.82 10.77 11.46 28,557,800 317,851,655 11.130 10.82 10.80 10.82 10.77 11.46 28,557,800 11.130 -2.96%
2022-01-05 0 11.15 11.15 11.17 10.40 11.16 20,296,000 220,882,715 10.883 11.15 11.15 11.17 10.40 11.16 20,296,000 10.883 9.64%
2022-01-04 0 10.17 10.10 10.17 9.820 10.26 7,927,400 80,254,103 10.124 10.17 10.10 10.17 9.820 10.26 7,927,400 10.124 2.31%
2022-01-03 0 9.940 9.930 9.950 9.590 10.05 7,952,600 78,095,353 9.8201 9.940 9.930 9.950 9.590 10.05 7,952,600 9.8201 1.27%
2021-12-31 0 9.815 9.815 9.820 9.695 10.01 14,402,600 141,113,064 9.7977 9.815 9.815 9.820 9.695 10.01 14,402,600 9.7977 -7.75%
2021-12-30 0 10.64 10.62 10.63 10.37 10.82 11,061,500 116,993,401 10.577 10.64 10.62 10.63 10.37 10.82 11,061,500 10.577 0.00%
2021-12-29 0 10.64 10.64 10.65 10.30 10.66 11,481,800 121,173,887 10.554 10.64 10.64 10.65 10.30 10.66 11,481,800 10.554 3.30%
2021-12-28 0 10.30 10.20 10.30 9.940 10.39 6,444,300 65,993,352 10.241 10.30 10.20 10.30 9.940 10.39 6,444,300 10.241 2.18%
2021-12-24 0 10.08 10.08 10.10 9.815 10.08 4,066,000 40,532,133 9.9686 10.08 10.08 10.10 9.815 10.08 4,066,000 9.9686 0.60%
2021-12-23 0 10.02 10.00 10.02 9.725 10.18 11,612,900 116,110,507 9.9984 10.02 10.00 10.02 9.725 10.18 11,612,900 9.9984 1.37%
2021-12-22 0 9.885 9.880 9.895 9.600 10.06 15,508,400 152,827,083 9.8545 9.885 9.880 9.895 9.600 10.06 15,508,400 9.8545 -2.23%
2021-12-21 0 10.11 10.11 10.14 9.945 10.69 18,781,900 193,747,687 10.316 10.11 10.11 10.14 9.945 10.69 18,781,900 10.316 -4.26%
2021-12-20 0 10.56 10.56 10.60 9.890 10.64 13,944,400 143,070,113 10.260 10.56 10.56 10.60 9.890 10.64 13,944,400 10.260 6.34%
2021-12-17 0 9.930 9.930 9.950 9.605 9.970 11,838,100 116,583,480 9.8482 9.930 9.930 9.950 9.605 9.970 11,838,100 9.8482 5.13%
2021-12-16 0 9.445 9.445 9.450 9.410 9.900 15,480,200 149,461,028 9.6550 9.445 9.445 9.450 9.410 9.900 15,480,200 9.6550 -1.46%
2021-12-15 0 9.585 9.550 9.585 9.190 9.660 9,445,400 88,799,509 9.4013 9.585 9.550 9.585 9.190 9.660 9,445,400 9.4013 2.95%
2021-12-14 0 9.310 9.310 9.330 8.970 9.330 10,395,000 95,477,871 9.1850 9.310 9.310 9.330 8.970 9.330 10,395,000 9.1850 5.44%
2021-12-13 0 8.830 8.830 8.850 8.465 8.865 11,167,800 96,324,233 8.6252 8.830 8.830 8.850 8.465 8.865 11,167,800 8.6252 -0.23%
2021-12-10 0 8.850 8.850 8.885 8.590 8.930 16,634,800 146,135,555 8.7849 8.850 8.850 8.885 8.590 8.930 16,634,800 8.7849 2.25%
2021-12-09 0 8.655 8.655 8.660 8.600 8.870 7,582,600 65,721,567 8.6674 8.655 8.655 8.660 8.600 8.870 7,582,600 8.6674 -4.42%
2021-12-08 0 9.055 9.055 9.060 8.885 9.095 9,314,200 83,828,693 9.0001 9.055 9.055 9.060 8.885 9.095 9,314,200 9.0001 0.00%
2021-12-07 0 9.055 9.055 9.070 9.055 9.675 18,922,400 177,008,026 9.3544 9.055 9.055 9.070 9.055 9.675 18,922,400 9.3544 -8.90%
2021-12-06 0 9.940 9.925 9.940 9.555 9.965 21,093,600 206,368,297 9.7835 9.940 9.925 9.940 9.555 9.965 21,093,600 9.7835 7.11%
2021-12-03 0 9.280 9.280 9.290 9.130 9.450 11,802,800 109,859,995 9.3080 9.280 9.280 9.290 9.130 9.450 11,802,800 9.3080 2.88%
2021-12-02 0 9.020 9.015 9.050 8.910 9.155 9,825,300 88,840,221 9.0420 9.020 9.015 9.050 8.910 9.155 9,825,300 9.0420 1.12%
2021-12-01 0 8.920 8.920 8.960 8.690 9.010 11,445,400 100,805,237 8.8075 8.920 8.920 8.960 8.690 9.010 11,445,400 8.8075 -0.94%
2021-11-30 0 9.005 8.970 9.010 8.690 9.255 14,083,900 126,378,584 8.9733 9.005 8.970 9.010 8.690 9.255 14,083,900 8.9733 2.50%
2021-11-29 0 8.785 8.780 8.785 8.400 8.830 15,237,300 131,953,750 8.6599 8.785 8.780 8.785 8.400 8.830 15,237,300 8.6599 1.97%
2021-11-26 0 8.615 8.615 8.620 8.195 8.615 18,006,400 151,883,844 8.4350 8.615 8.615 8.620 8.195 8.615 18,006,400 8.4350 6.69%
2021-11-25 0 8.075 8.070 8.080 8.055 8.320 11,991,200 98,146,696 8.1849 8.075 8.070 8.080 8.055 8.320 11,991,200 8.1849 -2.24%
2021-11-24 0 8.260 8.260 8.265 8.090 8.315 17,781,800 145,890,852 8.2045 8.260 8.260 8.265 8.090 8.315 17,781,800 8.2045 0.67%
2021-11-23 0 8.205 8.205 8.210 8.160 8.320 11,486,500 94,433,870 8.2213 8.205 8.205 8.210 8.160 8.320 11,486,500 8.2213 2.69%
2021-11-22 0 7.990 7.990 7.995 7.860 8.070 12,666,700 100,782,769 7.9565 7.990 7.990 7.995 7.860 8.070 12,666,700 7.9565 0.95%
2021-11-19 0 7.915 7.900 7.915 7.880 8.185 24,721,900 197,920,154 8.0059 7.915 7.900 7.915 7.880 8.185 24,721,900 8.0059 0.38%
2021-11-18 0 7.885 7.885 7.890 7.695 7.885 18,336,700 143,067,558 7.8023 7.885 7.885 7.890 7.695 7.885 18,336,700 7.8023 6.20%
2021-11-17 0 7.425 7.425 7.440 7.400 7.570 14,629,300 109,122,545 7.4592 7.425 7.425 7.440 7.400 7.570 14,629,300 7.4592 0.81%
2021-11-16 0 7.365 7.365 7.370 7.295 7.580 17,997,700 133,662,070 7.4266 7.365 7.365 7.370 7.295 7.580 17,997,700 7.4266 -2.64%
2021-11-15 0 7.565 7.560 7.565 7.465 7.645 15,763,700 119,238,799 7.5641 7.565 7.560 7.565 7.465 7.645 15,763,700 7.5641 -1.50%
2021-11-12 0 7.680 7.670 7.680 7.535 7.805 27,022,000 207,514,037 7.6794 7.680 7.670 7.680 7.535 7.805 27,022,000 7.6794 -2.72%
2021-11-11 0 7.895 7.895 7.900 7.770 8.390 25,156,900 202,648,009 8.0554 7.895 7.895 7.900 7.770 8.390 25,156,900 8.0554 -3.60%
2021-11-10 0 8.190 8.185 8.190 8.190 8.730 21,959,300 184,703,957 8.4112 8.190 8.185 8.190 8.190 8.730 21,959,300 8.4112 -4.38%
2021-11-09 0 8.565 8.565 8.570 8.425 8.735 9,978,800 85,605,135 8.5787 8.565 8.565 8.570 8.425 8.735 9,978,800 8.5787 -0.41%
2021-11-08 0 8.600 8.600 8.605 8.485 8.675 11,033,700 94,898,021 8.6007 8.600 8.600 8.605 8.485 8.675 11,033,700 8.6007 2.32%
2021-11-05 0 8.405 8.405 8.440 8.185 8.480 23,912,500 199,723,482 8.3523 8.405 8.405 8.440 8.185 8.480 23,912,500 8.3523 2.88%
2021-11-04 0 8.170 8.160 8.170 8.120 8.340 11,700,600 95,987,232 8.2036 8.170 8.160 8.170 8.120 8.340 11,700,600 8.2036 -3.20%
2021-11-03 0 8.440 8.435 8.440 8.230 8.620 17,025,900 144,154,921 8.4668 8.440 8.435 8.440 8.230 8.620 17,025,900 8.4668 1.26%
2021-11-02 0 8.335 8.330 8.335 7.750 8.380 27,689,300 221,872,921 8.0129 8.335 8.330 8.335 7.750 8.380 27,689,300 8.0129 -0.89%
2021-11-01 0 8.410 8.410 8.415 8.255 8.500 14,653,800 123,186,189 8.4064 8.410 8.410 8.415 8.255 8.500 14,653,800 8.4064 3.13%
2021-10-29 0 8.155 8.155 8.160 7.995 8.200 18,234,400 147,759,040 8.1033 8.155 8.155 8.160 7.995 8.200 18,234,400 8.1033 2.00%
2021-10-28 0 7.995 7.995 8.000 7.770 8.090 17,395,100 137,923,142 7.9289 7.995 7.995 8.000 7.770 8.090 17,395,100 7.9289 -0.37%
2021-10-27 0 8.025 8.020 8.025 7.840 8.090 24,851,200 198,929,540 8.0048 8.025 8.020 8.025 7.840 8.090 24,851,200 8.0048 6.29%
2021-10-26 0 7.550 7.540 7.550 7.265 7.605 29,046,600 217,195,757 7.4775 7.550 7.540 7.550 7.265 7.605 29,046,600 7.4775 2.86%
2021-10-25 0 7.340 7.330 7.340 7.240 7.455 22,798,000 167,667,329 7.3545 7.340 7.330 7.340 7.240 7.455 22,798,000 7.3545 0.55%
2021-10-22 0 7.300 7.295 7.300 7.245 7.525 23,613,500 173,919,391 7.3653 7.300 7.295 7.300 7.245 7.525 23,613,500 7.3653 -3.76%
2021-10-21 0 7.585 7.585 7.600 7.410 7.780 34,187,900 259,013,699 7.5762 7.585 7.585 7.600 7.410 7.780 34,187,900 7.5762 1.40%
2021-10-20 0 7.480 7.480 7.495 7.370 7.700 36,587,000 275,194,299 7.5216 7.480 7.480 7.495 7.370 7.700 36,587,000 7.5216 -5.91%
2021-10-19 0 7.950 7.950 7.970 7.895 8.400 28,269,400 228,602,329 8.0866 7.950 7.950 7.970 7.895 8.400 28,269,400 8.0866 -5.64%
2021-10-18 0 8.425 8.420 8.425 8.415 8.735 12,990,400 111,712,647 8.5996 8.425 8.420 8.425 8.415 8.735 12,990,400 8.5996 -0.65%
2021-10-15 0 8.480 8.480 8.495 8.470 8.720 19,769,200 169,683,739 8.5832 8.480 8.480 8.495 8.470 8.720 19,769,200 8.5832 -3.25%
2021-10-12 0 8.765 8.730 8.765 8.470 8.805 22,814,300 197,360,785 8.6507 8.765 8.730 8.765 8.470 8.805 22,814,300 8.6507 5.92%
2021-10-11 0 8.275 8.275 8.280 8.150 8.695 29,622,400 247,068,397 8.3406 8.275 8.275 8.280 8.150 8.695 29,622,400 8.3406 -6.66%
2021-10-08 0 8.865 8.860 8.865 8.570 9.035 29,338,000 258,831,659 8.8224 8.865 8.860 8.865 8.570 9.035 29,338,000 8.8224 -0.39%
2021-10-07 0 8.900 8.900 8.940 8.830 9.660 28,841,000 263,265,644 9.1282 8.900 8.900 8.940 8.830 9.660 28,841,000 9.1282 -10.19%
2021-10-06 0 9.910 9.910 9.920 9.480 9.955 10,000,800 98,405,306 9.8397 9.910 9.910 9.920 9.480 9.955 10,000,800 9.8397 3.18%
2021-10-05 0 9.605 9.600 9.640 9.595 10.08 16,688,900 163,195,420 9.7787 9.605 9.600 9.640 9.595 10.08 16,688,900 9.7787 -0.52%
2021-10-04 0 9.655 9.650 9.655 9.300 9.720 18,842,500 179,740,789 9.5391 9.655 9.650 9.655 9.300 9.720 18,842,500 9.5391 3.82%
2021-09-30 0 9.300 9.250 9.300 9.110 9.430 19,093,500 177,814,463 9.3128 9.300 9.250 9.300 9.110 9.430 19,093,500 9.3128 2.82%
2021-09-29 0 9.045 9.035 9.045 9.020 9.440 30,588,300 283,025,181 9.2527 9.045 9.035 9.045 9.020 9.440 30,588,300 9.2527 2.09%
2021-09-28 0 8.860 8.860 8.865 8.710 9.175 28,168,900 250,960,741 8.9091 8.860 8.860 8.865 8.710 9.175 28,168,900 8.9091 -4.53%
2021-09-27 0 9.280 9.270 9.280 8.845 9.320 24,665,000 224,298,515 9.0938 9.280 9.270 9.280 8.845 9.320 24,665,000 9.0938 2.20%
2021-09-24 0 9.080 9.055 9.080 8.590 9.185 21,342,000 189,681,755 8.8877 9.080 9.055 9.080 8.590 9.185 21,342,000 8.8877 4.43%
2021-09-23 0 8.695 8.685 8.695 8.260 8.830 21,090,800 180,422,250 8.5545 8.695 8.685 8.695 8.260 8.830 21,090,800 8.5545 -1.42%
2021-09-21 0 8.820 8.820 8.880 8.745 9.150 22,289,900 199,554,276 8.9527 8.820 8.820 8.880 8.745 9.150 22,289,900 8.9527 0.40%
2021-09-20 0 8.785 8.780 8.785 8.420 9.080 26,243,500 231,742,458 8.8305 8.785 8.780 8.785 8.420 9.080 26,243,500 8.8305 5.59%
2021-09-17 0 8.320 8.315 8.320 8.250 8.980 38,765,800 330,317,786 8.5209 8.320 8.315 8.320 8.250 8.980 38,765,800 8.5209 -7.14%
2021-09-16 0 8.960 8.950 8.960 8.610 9.140 27,079,400 241,154,094 8.9054 8.960 8.950 8.960 8.610 9.140 27,079,400 8.9054 2.05%
2021-09-15 0 8.780 8.780 8.790 8.410 8.810 31,335,800 269,168,608 8.5898 8.780 8.780 8.790 8.410 8.810 31,335,800 8.5898 6.10%
2021-09-14 0 8.275 8.275 8.285 7.905 8.380 27,003,800 219,826,001 8.1406 8.275 8.275 8.285 7.905 8.380 27,003,800 8.1406 3.12%
2021-09-13 0 8.025 8.010 8.025 7.865 8.220 30,644,400 246,965,159 8.0591 8.025 8.010 8.025 7.865 8.220 30,644,400 8.0591 4.42%
2021-09-10 0 7.685 7.685 7.700 7.675 7.990 33,356,300 259,495,849 7.7795 7.685 7.685 7.700 7.675 7.990 33,356,300 7.7795 -5.94%
2021-09-09 0 8.170 8.170 8.180 7.765 8.180 30,713,200 244,081,896 7.9471 8.170 8.170 8.180 7.765 8.180 30,713,200 7.9471 8.21%
2021-09-08 0 7.550 7.525 7.550 7.285 7.600 26,341,000 196,474,167 7.4589 7.550 7.525 7.550 7.285 7.600 26,341,000 7.4589 1.68%
2021-09-07 0 7.425 7.420 7.425 7.305 7.600 21,467,100 159,564,308 7.4330 7.425 7.420 7.425 7.305 7.600 21,467,100 7.4330 -2.81%
2021-09-06 0 7.640 7.640 7.660 7.640 7.920 19,847,400 154,068,200 7.7626 7.640 7.640 7.660 7.640 7.920 19,847,400 7.7626 -2.05%
2021-09-03 0 7.800 7.795 7.800 7.660 7.920 24,360,600 190,288,964 7.8113 7.800 7.795 7.800 7.660 7.920 24,360,600 7.8113 2.09%
2021-09-02 0 7.640 7.630 7.640 7.375 7.765 37,616,100 284,583,873 7.5655 7.640 7.630 7.640 7.375 7.765 37,616,100 7.5655 -3.29%
2021-09-01 0 7.900 7.885 7.900 7.725 8.210 40,788,700 322,808,368 7.9142 7.900 7.885 7.900 7.725 8.210 40,788,700 7.9142 -3.78%
2021-08-31 0 8.210 8.205 8.210 8.210 8.960 45,103,800 385,633,122 8.5499 8.210 8.205 8.210 8.210 8.960 45,103,800 8.5499 -5.85%
2021-08-30 0 8.720 8.720 8.750 8.615 9.040 19,000,400 167,149,132 8.7971 8.720 8.720 8.750 8.615 9.040 19,000,400 8.7971 -2.73%
2021-08-27 0 8.965 8.955 8.965 8.550 9.060 27,910,200 245,808,509 8.8071 8.965 8.955 8.965 8.550 9.060 27,910,200 8.8071 1.01%
2021-08-26 0 8.875 8.875 8.880 8.520 9.095 28,269,700 248,945,869 8.8061 8.875 8.875 8.880 8.520 9.095 28,269,700 8.8061 3.14%
2021-08-25 0 8.605 8.605 8.620 8.015 8.720 45,262,900 381,520,974 8.4290 8.605 8.605 8.620 8.015 8.720 45,262,900 8.4290 -0.17%
2021-08-24 0 8.620 8.620 8.625 8.605 9.600 41,616,300 374,491,816 8.9987 8.620 8.620 8.625 8.605 9.600 41,616,300 8.9987 -14.74%
2021-08-23 0 10.11 10.02 10.11 9.500 10.13 36,606,000 360,855,476 9.8578 10.11 10.02 10.11 9.500 10.13 36,606,000 9.8578 -3.90%
2021-08-20 0 10.52 10.51 10.52 10.03 10.85 41,303,600 430,354,548 10.419 10.52 10.51 10.52 10.03 10.85 41,303,600 10.419 4.89%
2021-08-19 0 10.03 10.01 10.03 9.350 10.09 18,106,200 175,862,901 9.7129 10.03 10.01 10.03 9.350 10.09 18,106,200 9.7129 5.69%
2021-08-18 0 9.490 9.490 9.495 9.205 9.515 18,679,200 174,588,403 9.3467 9.490 9.490 9.495 9.205 9.515 18,679,200 9.3467 0.11%
2021-08-17 0 9.480 9.475 9.480 8.980 9.525 19,968,100 184,648,789 9.2472 9.480 9.475 9.480 8.980 9.525 19,968,100 9.2472 5.92%
2021-08-16 0 8.950 8.935 8.950 8.500 8.955 12,846,900 112,960,054 8.7928 8.950 8.935 8.950 8.500 8.955 12,846,900 8.7928 5.67%
2021-08-13 0 8.470 8.445 8.480 8.250 8.570 11,676,700 98,680,684 8.4511 8.470 8.445 8.480 8.250 8.570 11,676,700 8.4511 3.55%
2021-08-12 0 8.180 8.180 8.190 7.905 8.220 8,957,400 72,148,850 8.0547 8.180 8.180 8.190 7.905 8.220 8,957,400 8.0547 3.02%
2021-08-11 0 7.940 7.935 7.940 7.770 8.060 13,473,500 106,662,693 7.9165 7.940 7.935 7.940 7.770 8.060 13,473,500 7.9165 0.51%
2021-08-10 0 7.900 7.900 7.905 7.885 8.270 15,321,200 123,212,960 8.0420 7.900 7.900 7.905 7.885 8.270 15,321,200 8.0420 -4.88%
2021-08-09 0 8.305 8.305 8.330 8.070 8.550 12,906,400 106,774,116 8.2730 8.305 8.305 8.330 8.070 8.550 12,906,400 8.2730 1.22%
2021-08-06 0 8.205 8.205 8.210 8.090 8.330 9,789,900 80,145,364 8.1865 8.205 8.205 8.210 8.090 8.330 9,789,900 8.1865 0.31%
2021-08-05 0 8.180 8.180 8.185 7.725 8.255 18,898,100 151,372,140 8.0099 8.180 8.180 8.185 7.725 8.255 18,898,100 8.0099 4.34%
2021-08-04 0 7.840 7.840 7.900 7.640 8.465 29,824,000 235,978,080 7.9124 7.840 7.840 7.900 7.640 8.465 29,824,000 7.9124 -5.60%
2021-08-03 0 8.305 8.300 8.305 8.015 8.585 24,033,700 199,971,698 8.3205 8.305 8.300 8.305 8.015 8.585 24,033,700 8.3205 2.85%
2021-08-02 0 8.075 8.075 8.105 7.950 8.325 16,079,900 130,197,748 8.0969 8.075 8.075 8.105 7.950 8.325 16,079,900 8.0969 -0.06%
2021-07-30 0 8.080 8.080 8.140 8.025 8.445 30,691,400 251,753,703 8.2027 8.080 8.080 8.140 8.025 8.445 30,691,400 8.2027 4.33%
2021-07-29 0 7.745 7.745 7.780 7.690 8.320 39,503,300 314,292,816 7.9561 7.745 7.745 7.780 7.690 8.320 39,503,300 7.9561 -16.04%
2021-07-28 0 9.225 9.220 9.225 8.970 9.890 42,202,800 400,085,461 9.4801 9.225 9.220 9.225 8.970 9.890 42,202,800 9.4801 -6.11%
2021-07-27 0 9.825 9.700 9.825 8.455 10.05 48,603,800 451,042,481 9.2800 9.825 9.700 9.825 8.455 10.05 48,603,800 9.2800 16.34%
2021-07-26 0 8.445 8.445 8.450 7.675 8.500 16,989,400 139,448,838 8.2080 8.445 8.445 8.450 7.675 8.500 16,989,400 8.2080 12.98%
2021-07-23 0 7.475 7.475 7.480 7.035 7.500 8,503,800 62,451,534 7.3440 7.475 7.475 7.480 7.035 7.500 8,503,800 7.3440 6.18%
2021-07-22 0 7.040 7.035 7.040 7.030 7.190 7,136,300 50,676,867 7.1013 7.040 7.035 7.040 7.030 7.190 7,136,300 7.1013 -4.09%
2021-07-21 0 7.340 7.230 7.340 7.190 7.440 7,712,700 56,578,765 7.3358 7.340 7.230 7.340 7.190 7.440 7,712,700 7.3358 -0.27%
2021-07-20 0 7.360 7.355 7.360 7.095 7.450 12,866,400 93,819,918 7.2919 7.360 7.355 7.360 7.095 7.450 12,866,400 7.2919 2.29%
2021-07-19 0 7.195 7.195 7.200 6.940 7.205 7,959,700 56,864,032 7.1440 7.195 7.195 7.200 6.940 7.205 7,959,700 7.1440 5.50%
2021-07-16 0 6.820 6.820 6.840 6.735 6.885 6,076,200 41,454,683 6.8225 6.820 6.820 6.840 6.735 6.885 6,076,200 6.8225 0.81%
2021-07-15 0 6.765 6.720 6.775 6.690 6.810 4,637,100 31,333,888 6.7572 6.765 6.720 6.775 6.690 6.810 4,637,100 6.7572 -0.15%
2021-07-14 0 6.775 6.760 6.775 6.700 6.920 5,418,400 36,615,994 6.7577 6.775 6.760 6.775 6.700 6.920 5,418,400 6.7577 -0.37%
2021-07-13 0 6.800 6.795 6.800 6.660 7.025 6,428,100 43,587,995 6.7809 6.800 6.795 6.800 6.660 7.025 6,428,100 6.7809 -3.82%
2021-07-12 0 7.070 7.050 7.070 6.960 7.230 7,454,000 52,866,426 7.0924 7.070 7.050 7.070 6.960 7.230 7,454,000 7.0924 -1.87%
2021-07-09 0 7.205 7.200 7.225 7.125 7.740 15,305,300 112,741,723 7.3662 7.205 7.200 7.225 7.125 7.740 15,305,300 7.3662 -3.29%
2021-07-08 0 7.450 7.440 7.450 6.980 7.450 11,044,100 80,307,228 7.2715 7.450 7.440 7.450 6.980 7.450 11,044,100 7.2715 7.89%
2021-07-07 0 6.905 6.905 6.910 6.895 7.065 6,263,500 43,739,750 6.9833 6.905 6.905 6.910 6.895 7.065 6,263,500 6.9833 0.88%
2021-07-06 0 6.845 6.845 6.880 6.705 6.945 11,092,300 75,960,034 6.8480 6.845 6.845 6.880 6.705 6.945 11,092,300 6.8480 1.86%
2021-07-05 0 6.720 6.705 6.720 6.400 6.780 9,719,300 64,657,081 6.6524 6.720 6.705 6.720 6.400 6.780 9,719,300 6.6524 4.27%
2021-07-02 0 6.445 6.435 6.445 6.140 6.475 13,832,200 88,023,776 6.3637 6.445 6.435 6.445 6.140 6.475 13,832,200 6.3637 6.71%
2021-06-30 0 6.040 6.000 6.040 5.915 6.055 4,633,400 27,784,189 5.9965 6.040 6.000 6.040 5.915 6.055 4,633,400 5.9965 0.75%
2021-06-29 0 5.995 5.990 5.995 5.815 6.045 8,363,100 49,789,961 5.9535 5.995 5.990 5.995 5.815 6.045 8,363,100 5.9535 1.61%
2021-06-28 0 5.900 5.890 5.900 5.850 5.940 3,729,900 22,037,880 5.9084 5.900 5.890 5.900 5.850 5.940 3,729,900 5.9084 -1.09%
2021-06-25 0 5.965 5.945 5.965 5.935 6.165 10,089,500 60,505,894 5.9969 5.965 5.945 5.965 5.935 6.165 10,089,500 5.9969 -4.41%
2021-06-24 0 6.240 6.225 6.250 6.160 6.285 4,385,700 27,286,163 6.2216 6.240 6.225 6.250 6.160 6.285 4,385,700 6.2216 -0.56%
2021-06-23 0 6.275 6.270 6.275 6.240 6.555 7,936,100 50,409,067 6.3519 6.275 6.270 6.275 6.240 6.555 7,936,100 6.3519 -4.92%
2021-06-22 0 6.600 6.600 6.615 6.385 6.615 4,825,100 31,523,705 6.5333 6.600 6.600 6.615 6.385 6.615 4,825,100 6.5333 3.12%
2021-06-21 0 6.400 6.375 6.400 6.300 6.475 4,960,300 31,767,428 6.4043 6.400 6.375 6.400 6.300 6.475 4,960,300 6.4043 1.91%
2021-06-18 0 6.280 6.260 6.280 6.195 6.435 6,397,100 40,050,571 6.2607 6.280 6.260 6.280 6.195 6.435 6,397,100 6.2607 -3.68%
2021-06-17 0 6.520 6.505 6.520 6.505 6.715 4,638,700 30,495,361 6.5741 6.520 6.505 6.520 6.505 6.715 4,638,700 6.5741 -1.14%
2021-06-16 0 6.595 6.595 6.600 6.455 6.595 4,856,200 31,780,529 6.5443 6.595 6.595 6.600 6.455 6.595 4,856,200 6.5443 3.13%
2021-06-15 0 6.395 6.395 6.400 6.290 6.540 5,107,100 32,952,585 6.4523 6.395 6.395 6.400 6.290 6.540 5,107,100 6.4523 0.71%
2021-06-11 0 6.350 6.310 6.360 6.215 6.380 3,806,100 24,077,256 6.3260 6.350 6.310 6.360 6.215 6.380 3,806,100 6.3260 -0.70%
2021-06-10 0 6.395 6.380 6.400 6.250 6.435 6,203,200 39,341,308 6.3421 6.395 6.380 6.400 6.250 6.435 6,203,200 6.3421 0.24%
2021-06-09 0 6.380 6.360 6.385 6.320 6.445 5,026,200 32,074,604 6.3815 6.380 6.360 6.385 6.320 6.445 5,026,200 6.3815 -0.16%
2021-06-08 0 6.390 6.385 6.390 6.165 6.420 7,923,100 50,168,348 6.3319 6.390 6.385 6.390 6.165 6.420 7,923,100 6.3319 2.16%
2021-06-07 0 6.255 6.240 6.270 6.110 6.340 6,452,400 40,396,538 6.2607 6.255 6.240 6.270 6.110 6.340 6,452,400 6.2607 1.05%
2021-06-04 0 6.190 6.185 6.190 6.050 6.250 9,113,000 56,182,864 6.1651 6.190 6.185 6.190 6.050 6.250 9,113,000 6.1651 1.31%
2021-06-03 0 6.110 6.105 6.110 5.880 6.120 10,398,000 62,350,977 5.9964 6.110 6.105 6.110 5.880 6.120 10,398,000 5.9964 1.66%
2021-06-02 0 6.010 6.000 6.010 5.865 6.035 11,739,500 70,083,988 5.9699 6.010 6.000 6.010 5.865 6.035 11,739,500 5.9699 1.78%
2021-06-01 0 5.905 5.905 5.920 5.885 6.210 16,614,200 99,551,938 5.9920 5.905 5.905 5.920 5.885 6.210 16,614,200 5.9920 -5.22%
2021-05-31 0 6.230 6.220 6.230 6.225 6.400 7,502,000 47,395,822 6.3178 6.230 6.220 6.230 6.225 6.400 7,502,000 6.3178 -3.56%
2021-05-28 0 6.460 6.455 6.460 6.170 6.480 10,003,900 63,583,615 6.3559 6.460 6.455 6.460 6.170 6.480 10,003,900 6.3559 3.86%
2021-05-27 0 6.220 6.220 6.230 6.200 6.325 10,284,900 64,302,624 6.2521 6.220 6.220 6.230 6.200 6.325 10,284,900 6.2521 -1.03%
2021-05-26 0 6.285 6.285 6.295 6.225 6.370 9,873,600 62,128,420 6.2924 6.285 6.285 6.295 6.225 6.370 9,873,600 6.2924 -1.41%
2021-05-25 0 6.375 6.375 6.380 6.345 6.700 9,047,300 58,292,091 6.4430 6.375 6.375 6.380 6.345 6.700 9,047,300 6.4430 -3.26%
2021-05-24 0 6.590 6.590 6.600 6.420 6.720 7,700,700 51,075,694 6.6326 6.590 6.590 6.600 6.420 6.720 7,700,700 6.6326 2.97%
2021-05-21 0 6.400 6.400 6.410 6.340 6.505 12,110,200 77,552,859 6.4039 6.400 6.400 6.410 6.340 6.505 12,110,200 6.4039 -2.22%
2021-05-20 0 6.545 6.540 6.545 6.515 6.770 7,751,900 51,201,625 6.6050 6.545 6.540 6.545 6.515 6.770 7,751,900 6.6050 -2.31%
2021-05-18 0 6.700 6.700 6.710 6.700 6.875 8,712,700 58,930,423 6.7637 6.700 6.700 6.710 6.700 6.875 8,712,700 6.7637 -3.53%
2021-05-17 0 6.945 6.945 6.955 6.840 7.080 7,497,300 51,958,433 6.9303 6.945 6.945 6.955 6.840 7.080 7,497,300 6.9303 -3.14%
2021-05-14 0 7.170 7.155 7.170 7.090 7.400 18,281,400 132,258,007 7.2346 7.170 7.155 7.170 7.090 7.400 18,281,400 7.2346 1.13%
2021-05-13 0 7.090 7.085 7.090 6.870 7.105 14,786,900 103,330,886 6.9880 7.090 7.085 7.090 6.870 7.105 14,786,900 6.9880 6.14%
2021-05-12 0 6.680 6.680 6.690 6.670 7.000 21,204,600 144,021,839 6.7920 6.680 6.680 6.690 6.670 7.000 21,204,600 6.7920 -6.31%
2021-05-11 0 7.130 7.130 7.140 7.000 7.255 21,188,406 151,562,120 7.1531 7.130 7.130 7.140 7.000 7.255 21,188,406 7.1531 6.50%
2021-05-10 0 6.695 6.690 6.695 6.405 6.745 10,527,800 69,379,960 6.5902 6.695 6.690 6.695 6.405 6.745 10,527,800 6.5902 1.52%
2021-05-07 0 6.595 6.585 6.595 6.265 6.595 10,013,400 64,882,179 6.4795 6.595 6.585 6.595 6.265 6.595 10,013,400 6.4795 4.27%
2021-05-06 0 6.325 6.320 6.330 6.150 6.410 10,377,000 65,311,431 6.2939 6.325 6.320 6.330 6.150 6.410 10,377,000 6.2939 -0.47%
2021-05-05 0 6.355 6.345 6.355 6.125 6.355 13,309,400 83,418,112 6.2676 6.355 6.345 6.355 6.125 6.355 13,309,400 6.2676 4.44%
2021-05-04 0 6.085 6.080 6.085 6.065 6.215 4,769,200 29,198,461 6.1223 6.085 6.080 6.085 6.065 6.215 4,769,200 6.1223 -1.54%
2021-05-03 0 6.180 6.145 6.185 6.030 6.205 12,408,900 76,496,294 6.1646 6.180 6.145 6.185 6.030 6.205 12,408,900 6.1646 1.98%
2021-04-30 0 6.060 6.050 6.060 5.830 6.065 16,135,500 96,850,650 6.0023 6.060 6.050 6.060 5.830 6.065 16,135,500 6.0023 4.84%
2021-04-29 0 5.780 5.775 5.790 5.645 5.825 7,405,900 42,638,123 5.7573 5.780 5.775 5.790 5.645 5.825 7,405,900 5.7573 0.35%
2021-04-28 0 5.760 5.760 5.770 5.715 5.815 7,142,400 41,094,619 5.7536 5.760 5.760 5.770 5.715 5.815 7,142,400 5.7536 -0.60%
2021-04-27 0 5.795 5.790 5.795 5.705 5.890 9,605,700 55,533,123 5.7813 5.795 5.790 5.795 5.705 5.890 9,605,700 5.7813 -0.60%
2021-04-26 0 5.830 5.825 5.830 5.660 5.855 16,414,100 94,460,215 5.7548 5.830 5.825 5.830 5.660 5.855 16,414,100 5.7548 -0.43%
2021-04-23 0 5.855 5.850 5.855 5.810 6.150 25,011,700 147,976,632 5.9163 5.855 5.850 5.855 5.810 6.150 25,011,700 5.9163 -4.64%
2021-04-22 0 6.140 6.135 6.140 6.080 6.245 8,093,800 49,848,444 6.1588 6.140 6.135 6.140 6.080 6.245 8,093,800 6.1588 -1.68%
2021-04-21 0 6.245 6.245 6.250 6.200 6.380 18,070,400 113,672,446 6.2905 6.245 6.245 6.250 6.200 6.380 18,070,400 6.2905 2.29%
2021-04-20 0 6.105 6.100 6.105 6.020 6.180 12,336,700 75,111,528 6.0885 6.105 6.100 6.105 6.020 6.180 12,336,700 6.0885 1.24%
2021-04-19 0 6.030 6.025 6.030 5.950 6.325 21,975,300 132,696,089 6.0384 6.030 6.025 6.030 5.950 6.325 21,975,300 6.0384 -2.66%
2021-04-16 0 6.195 6.190 6.195 6.175 6.385 13,117,800 82,124,879 6.2606 6.195 6.190 6.195 6.175 6.385 13,117,800 6.2606 -2.36%
2021-04-15 0 6.345 6.335 6.345 6.250 6.505 17,142,100 109,765,837 6.4033 6.345 6.335 6.345 6.250 6.505 17,142,100 6.4033 2.17%
2021-04-14 0 6.210 6.200 6.210 6.120 6.440 21,655,500 134,600,766 6.2155 6.210 6.200 6.210 6.120 6.440 21,655,500 6.2155 -4.90%
2021-04-13 0 6.530 6.525 6.530 6.225 6.550 14,893,100 95,387,605 6.4048 6.530 6.525 6.530 6.225 6.550 14,893,100 6.4048 3.16%
2021-04-12 0 6.330 6.305 6.330 6.025 6.365 18,402,300 115,606,579 6.2822 6.330 6.305 6.330 6.025 6.365 18,402,300 6.2822 2.84%
2021-04-09 0 6.155 6.120 6.155 5.875 6.210 14,907,900 90,740,443 6.0867 6.155 6.120 6.155 5.875 6.210 14,907,900 6.0867 3.71%
2021-04-08 0 5.935 5.930 5.935 5.850 6.110 11,798,300 70,067,307 5.9388 5.935 5.930 5.935 5.850 6.110 11,798,300 5.9388 -0.25%
2021-04-07 0 5.950 5.950 5.960 5.655 5.985 14,393,100 84,833,779 5.8941 5.950 5.950 5.960 5.655 5.985 14,393,100 5.8941 2.15%
2021-04-01 0 5.825 5.825 5.830 5.800 6.200 35,772,600 213,270,952 5.9619 5.825 5.825 5.830 5.800 6.200 35,772,600 5.9619 -8.98%
2021-03-31 0 6.400 6.395 6.400 6.155 6.450 20,738,600 131,018,846 6.3176 6.400 6.395 6.400 6.155 6.450 20,738,600 6.3176 -0.31%
2021-03-30 0 6.420 6.415 6.420 6.310 6.650 20,683,400 132,534,079 6.4078 6.420 6.415 6.420 6.310 6.650 20,683,400 6.4078 -4.32%
2021-03-29 0 6.710 6.710 6.715 6.430 6.820 19,777,800 131,557,439 6.6518 6.710 6.710 6.715 6.430 6.820 19,777,800 6.6518 3.55%
2021-03-26 0 6.480 6.480 6.490 6.340 6.760 19,624,900 128,345,271 6.5399 6.480 6.480 6.490 6.340 6.760 19,624,900 6.5399 -4.78%
2021-03-25 0 6.805 6.805 6.810 6.695 7.285 34,887,001 242,315,812 6.9457 6.805 6.805 6.810 6.695 7.285 34,887,001 6.9457 1.87%
2021-03-24 0 6.680 6.675 6.680 6.220 6.720 24,812,800 163,186,141 6.5767 6.680 6.675 6.680 6.220 6.720 24,812,800 6.5767 6.20%
2021-03-23 0 6.290 6.290 6.300 5.885 6.385 21,519,600 133,684,986 6.2122 6.290 6.290 6.300 5.885 6.385 21,519,600 6.2122 4.83%
2021-03-22 0 6.000 5.990 6.000 5.795 6.075 8,153,800 48,505,614 5.9488 6.000 5.990 6.000 5.795 6.075 8,153,800 5.9488 0.76%
2021-03-19 0 5.955 5.955 5.975 5.865 6.130 31,647,800 190,406,130 6.0164 5.955 5.955 5.975 5.865 6.130 31,647,800 6.0164 2.85%
2021-03-18 0 5.790 5.790 5.795 5.580 5.825 26,713,900 152,033,603 5.6912 5.790 5.790 5.795 5.580 5.825 26,713,900 5.6912 -1.86%
2021-03-17 0 5.900 5.895 5.900 5.835 6.160 31,491,600 188,081,401 5.9724 5.900 5.895 5.900 5.835 6.160 31,491,600 5.9724 -1.99%
2021-03-16 0 6.020 6.015 6.020 5.950 6.175 32,368,100 196,078,978 6.0578 6.020 6.015 6.020 5.950 6.175 32,368,100 6.0578 -5.86%
2021-03-15 0 6.395 6.390 6.395 5.880 6.520 44,294,500 276,814,916 6.2494 6.395 6.390 6.395 5.880 6.520 44,294,500 6.2494 3.98%
2021-03-12 0 6.150 6.145 6.150 5.470 6.155 45,947,100 269,618,591 5.8680 6.150 6.145 6.150 5.470 6.155 45,947,100 5.8680 4.59%
2021-03-11 0 5.880 5.875 5.880 5.870 6.545 35,203,800 214,012,340 6.0792 5.880 5.875 5.880 5.870 6.545 35,203,800 6.0792 -10.09%
2021-03-10 0 6.540 6.540 6.545 6.010 6.610 46,571,800 295,562,142 6.3464 6.540 6.540 6.545 6.010 6.610 46,571,800 6.3464 -3.89%
2021-03-09 0 6.805 6.800 6.805 6.330 7.380 86,780,600 590,307,784 6.8023 6.805 6.800 6.805 6.330 7.380 86,780,600 6.8023 0.52%
2021-03-08 0 6.770 6.770 6.785 5.690 6.825 30,867,400 199,672,299 6.4687 6.770 6.770 6.785 5.690 6.825 30,867,400 6.4687 12.55%
2021-03-05 0 6.015 6.015 6.020 5.825 6.370 28,890,729 176,027,696 6.0929 6.015 6.015 6.020 5.825 6.370 28,890,729 6.0929 4.79%
2021-03-04 0 5.740 5.740 5.745 5.400 5.740 17,060,200 95,640,659 5.6061 5.740 5.740 5.745 5.400 5.740 17,060,200 5.6061 10.49%
2021-03-03 0 5.195 5.190 5.195 5.150 5.440 11,121,300 58,988,210 5.3041 5.195 5.190 5.195 5.150 5.440 11,121,300 5.3041 -2.17%
2021-03-02 0 5.310 5.305 5.310 4.876 5.330 30,948,000 158,987,449 5.1372 5.310 5.305 5.310 4.876 5.330 30,948,000 5.1372 0.85%
2021-03-01 0 5.265 5.260 5.265 5.210 5.435 19,252,100 102,091,723 5.3029 5.265 5.260 5.265 5.210 5.435 19,252,100 5.3029 -7.14%
2021-02-26 0 5.670 5.665 5.670 5.390 5.670 23,269,500 129,359,622 5.5592 5.670 5.665 5.670 5.390 5.670 23,269,500 5.5592 11.94%
2021-02-25 0 5.065 5.060 5.065 4.908 5.205 16,663,800 84,092,679 5.0464 5.065 5.060 5.065 4.908 5.205 16,663,800 5.0464 -3.52%
2021-02-24 0 5.250 5.235 5.250 4.656 5.370 31,436,800 161,952,100 5.1517 5.250 5.235 5.250 4.656 5.370 31,436,800 5.1517 10.11%
2021-02-23 0 4.768 4.768 4.776 4.656 4.970 15,680,200 74,717,635 4.7651 4.768 4.768 4.776 4.656 4.970 15,680,200 4.7651 2.63%
2021-02-22 0 4.646 4.644 4.648 4.132 4.650 7,567,200 33,770,190 4.4627 4.646 4.644 4.648 4.132 4.650 7,567,200 4.4627 10.09%
2021-02-19 0 4.220 4.220 4.222 4.204 4.470 10,535,300 45,615,794 4.3298 4.220 4.220 4.222 4.204 4.470 10,535,300 4.3298 0.52%
2021-02-18 0 4.198 4.190 4.198 3.916 4.200 8,804,600 36,144,030 4.1051 4.198 4.190 4.198 3.916 4.200 8,804,600 4.1051 6.39%
2021-02-17 0 3.946 3.946 3.956 3.942 4.234 6,258,100 25,350,620 4.0508 3.946 3.946 3.956 3.942 4.234 6,258,100 4.0508 -5.14%
2021-02-16 0 4.160 4.150 4.160 4.048 4.386 7,550,700 31,272,828 4.1417 4.160 4.150 4.160 4.048 4.386 7,550,700 4.1417 -5.71%
2021-02-11 0 4.412 4.416 4.444 4.400 4.658 2,746,000 12,431,564 4.5272 4.412 4.416 4.444 4.400 4.658 2,746,000 4.5272 -3.03%
2021-02-10 0 4.550 4.550 4.568 4.540 4.720 7,377,800 33,933,014 4.5993 4.550 4.550 4.568 4.540 4.720 7,377,800 4.5993 -5.21%
2021-02-09 0 4.800 4.794 4.796 4.774 4.966 4,030,500 19,544,269 4.8491 4.800 4.794 4.796 4.774 4.966 4,030,500 4.8491 -4.00%
2021-02-08 0 5.000 4.982 5.000 4.792 5.005 4,180,800 20,587,949 4.9244 5.000 4.982 5.000 4.792 5.005 4,180,800 4.9244 0.85%
2021-02-05 0 4.958 4.940 4.958 4.760 4.970 3,709,300 18,024,787 4.8594 4.958 4.940 4.958 4.760 4.970 3,709,300 4.8594 1.89%
2021-02-04 0 4.866 4.866 4.870 4.670 5.045 8,773,000 42,901,849 4.8902 4.866 4.866 4.870 4.670 5.045 8,773,000 4.8902 4.60%
2021-02-03 0 4.652 4.650 4.652 4.650 4.860 6,921,800 32,675,530 4.7207 4.652 4.650 4.652 4.650 4.860 6,921,800 4.7207 -3.08%
2021-02-02 0 4.800 4.800 4.812 4.690 4.900 10,132,500 48,203,424 4.7573 4.800 4.800 4.812 4.690 4.900 10,132,500 4.7573 -4.95%
2021-02-01 0 5.050 5.040 5.050 5.010 5.590 9,919,300 51,132,707 5.1549 5.050 5.040 5.050 5.010 5.590 9,919,300 5.1549 -7.51%
2021-01-29 0 5.460 5.460 5.470 5.085 5.560 11,069,300 59,018,620 5.3317 5.460 5.460 5.470 5.085 5.560 11,069,300 5.3317 0.00%
2021-01-28 0 5.460 5.460 5.465 5.035 5.480 7,736,000 40,713,280 5.2628 5.460 5.460 5.465 5.035 5.480 7,736,000 5.2628 9.09%
2021-01-27 0 5.005 5.005 5.010 4.762 5.190 4,727,200 23,627,608 4.9982 5.005 5.005 5.010 4.762 5.190 4,727,200 4.9982 3.24%
2021-01-26 0 4.848 4.810 4.862 4.580 4.948 6,543,700 31,429,327 4.8030 4.848 4.810 4.862 4.580 4.948 6,543,700 4.8030 4.48%
2021-01-25 0 4.640 4.640 4.660 4.638 5.055 8,873,000 42,027,450 4.7366 4.640 4.640 4.660 4.638 5.055 8,873,000 4.7366 -9.02%
2021-01-22 0 5.100 5.080 5.105 4.930 5.175 6,483,200 32,816,331 5.0617 5.100 5.080 5.105 4.930 5.175 6,483,200 5.0617 0.39%
2021-01-21 0 5.080 5.070 5.080 4.890 5.135 5,220,200 26,220,811 5.0230 5.080 5.070 5.080 4.890 5.135 5,220,200 5.0230 1.20%
2021-01-20 0 5.020 5.015 5.025 5.000 5.490 10,504,100 54,298,130 5.1692 5.020 5.015 5.025 5.000 5.490 10,504,100 5.1692 -10.68%
2021-01-19 0 5.620 5.610 5.620 5.400 5.860 6,019,200 33,562,688 5.5759 5.620 5.610 5.620 5.400 5.860 6,019,200 5.5759 -5.70%
2021-01-18 0 5.960 5.960 6.010 5.960 6.545 2,554,900 15,547,409 6.0853 5.960 5.960 6.010 5.960 6.545 2,554,900 6.0853 -7.45%
2021-01-15 0 6.440 6.410 6.510 6.370 6.600 2,158,000 13,967,950 6.4726 6.440 6.410 6.510 6.370 6.600 2,158,000 6.4726 2.06%
2021-01-14 0 6.310 6.300 6.320 6.290 6.550 2,065,300 13,147,104 6.3657 6.310 6.300 6.320 6.290 6.550 2,065,300 6.3657 -4.97%
2021-01-13 0 6.640 6.620 6.650 6.420 6.705 1,613,900 10,638,834 6.5920 6.640 6.620 6.650 6.420 6.705 1,613,900 6.5920 1.37%
2021-01-12 0 6.550 6.540 6.560 6.470 6.670 1,226,400 8,018,198 6.5380 6.550 6.540 6.560 6.470 6.670 1,226,400 6.5380 -0.91%
2021-01-11 0 6.610 6.600 6.745 6.360 6.680 1,386,300 9,012,942 6.5014 6.610 6.600 6.745 6.360 6.680 1,386,300 6.5014 -1.12%
2021-01-08 0 6.685 6.660 6.680 6.560 7.050 2,105,400 14,089,856 6.6922 6.685 6.660 6.680 6.560 7.050 2,105,400 6.6922 -5.11%
2021-01-07 0 7.045 7.000 7.050 6.905 7.180 1,925,471 13,605,167 7.0659 7.045 7.000 7.050 6.905 7.180 1,925,471 7.0659 4.53%
2021-01-06 0 6.740 6.705 6.750 6.600 6.900 2,086,900 14,093,893 6.7535 6.740 6.705 6.750 6.600 6.900 2,086,900 6.7535 -3.71%
2021-01-05 0 7.000 6.900 7.020 6.910 7.100 819,400 5,733,283 6.9969 7.000 6.900 7.020 6.910 7.100 819,400 6.9969 0.79%
2021-01-04 0 6.945 6.900 6.945 6.855 7.135 1,733,900 12,014,889 6.9294 6.945 6.900 6.945 6.855 7.135 1,733,900 6.9294 -1.91%
2020-12-31 0 7.080 7.085 7.135 7.000 7.210 1,481,200 10,516,194 7.0998 7.080 7.085 7.135 7.000 7.210 1,481,200 7.0998 -2.61%
2020-12-30 0 7.270 7.270 7.290 7.270 7.800 2,199,800 16,281,412 7.4013 7.270 7.270 7.290 7.270 7.800 2,199,800 7.4013 -7.62%
2020-12-29 0 7.870 7.860 7.950 7.705 8.000 399,800 3,129,828 7.8285 7.870 7.860 7.950 7.705 8.000 399,800 7.8285 -3.14%
2020-12-28 0 8.125 8.125 8.300 7.635 8.300 2,506,800 20,311,776 8.1027 8.125 8.125 8.300 7.635 8.300 2,506,800 8.1027 6.56%
2020-12-24 0 7.625 7.615 7.645 7.325 7.670 1,010,400 7,581,588 7.5036 7.625 7.615 7.645 7.325 7.670 1,010,400 7.5036 5.46%
2020-12-23 0 7.230 7.210 7.280 7.120 7.735 2,163,900 15,651,163 7.2328 7.230 7.210 7.280 7.120 7.735 2,163,900 7.2328 -6.53%
2020-12-22 0 7.735 7.700 7.770 7.550 7.815 522,800 4,036,334 7.7206 7.735 7.700 7.770 7.550 7.815 522,800 7.7206 1.44%
2020-12-21 0 7.625 7.625 7.640 7.475 7.625 124,900 939,890 7.5251 7.625 7.625 7.640 7.475 7.625 124,900 7.5251 1.19%
2020-12-18 0 7.535 7.525 7.530 7.395 7.560 404,100 3,033,518 7.5068 7.535 7.525 7.530 7.395 7.560 404,100 7.5068 1.28%
2020-12-17 0 7.440 7.390 7.440 7.390 7.700 815,600 6,123,437 7.5079 7.440 7.390 7.440 7.390 7.700 815,600 7.5079 -4.37%
2020-12-16 0 7.780 7.760 7.840 7.760 7.890 358,200 2,802,831 7.8248 7.780 7.760 7.840 7.760 7.890 358,200 7.8248 -1.52%
2020-12-15 0 7.900 7.850 - 7.825 7.965 403,722 3,192,655 7.9081 7.900 7.850 - 7.825 7.965 403,722 7.9081 1.41%
2020-12-14 0 7.790 7.775 7.850 7.775 7.935 1,016,100 7,963,779 7.8376 7.790 7.775 7.850 7.775 7.935 1,016,100 7.8376 -0.95%
2020-12-11 0 7.865 7.855 7.915 7.740 7.995 1,065,600 8,361,012 7.8463 7.865 7.855 7.915 7.740 7.995 1,065,600 7.8463 -1.69%
2020-12-10 0 8.000 7.980 8.070 7.950 8.105 518,900 4,165,568 8.0277 8.000 7.980 8.070 7.950 8.105 518,900 8.0277

Webb-site Database - Powered By Linux Group

Back to top