E-STAR COMMERCIAL MANAGEMENT COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06668  2021-01-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 1.190 1.180 1.190 1.160 1.200 321,000 377,980 1.1775 1.190 1.180 1.190 1.160 1.200 321,000 1.1775 -0.83%
2026-06-25 0 1.200 1.200 1.220 1.200 1.220 592,000 714,010 1.2061 1.200 1.200 1.220 1.200 1.220 592,000 1.2061 0.00%
2026-06-24 0 1.200 1.200 1.220 1.200 1.220 278,000 336,980 1.2122 1.200 1.200 1.220 1.200 1.220 278,000 1.2122 -2.44%
2026-06-23 0 1.230 1.210 1.230 1.220 1.230 117,000 143,390 1.2256 1.230 1.210 1.230 1.220 1.230 117,000 1.2256 0.82%
2026-06-22 0 1.220 1.220 1.230 1.200 1.240 420,000 510,220 1.2148 1.220 1.220 1.230 1.200 1.240 420,000 1.2148 0.83%
2026-06-18 0 1.210 1.210 1.230 1.200 1.240 627,000 762,640 1.2163 1.210 1.210 1.230 1.200 1.240 627,000 1.2163 -3.20%
2026-06-17 0 1.250 1.240 1.260 1.250 1.270 239,000 300,170 1.2559 1.250 1.240 1.260 1.250 1.270 239,000 1.2559 -1.57%
2026-06-16 0 1.270 1.260 1.280 1.270 1.290 155,000 198,320 1.2795 1.270 1.260 1.280 1.270 1.290 155,000 1.2795 -0.78%
2026-06-15 0 1.280 1.280 1.290 1.280 1.300 91,000 118,020 1.2969 1.280 1.280 1.290 1.280 1.300 91,000 1.2969 -0.78%
2026-06-12 0 1.290 1.280 1.300 1.290 1.290 150,000 193,500 1.2900 1.290 1.280 1.300 1.290 1.290 150,000 1.2900 0.78%
2026-06-11 0 1.280 1.280 1.300 1.280 1.310 358,000 465,380 1.2999 1.280 1.280 1.300 1.280 1.310 358,000 1.2999 -0.78%
2026-06-10 0 1.290 1.280 1.290 1.280 1.320 275,000 356,240 1.2954 1.290 1.280 1.290 1.280 1.320 275,000 1.2954 0.39%
2026-06-09 0 1.370 1.370 1.380 1.350 1.370 33,000 44,950 1.3621 1.285 1.285 1.294 1.266 1.285 35,183 1.2776 1.48%
2026-06-08 0 1.350 1.350 1.380 1.350 1.380 148,000 200,400 1.3541 1.266 1.266 1.294 1.266 1.294 157,790 1.2700 -1.46%
2026-06-05 0 1.370 1.370 1.400 1.370 1.410 257,000 356,440 1.3869 1.285 1.285 1.313 1.285 1.323 274,000 1.3009 -2.14%
2026-06-04 0 1.400 1.390 1.400 1.380 1.400 58,000 80,770 1.3926 1.313 1.304 1.313 1.294 1.313 61,837 1.3062 1.45%
2026-06-03 0 1.380 1.380 1.390 1.380 1.380 49,000 67,770 1.3831 1.294 1.294 1.304 1.294 1.294 52,241 1.2973 -1.43%
2026-06-02 0 1.400 1.390 1.410 1.380 1.400 148,000 206,540 1.3955 1.313 1.304 1.323 1.294 1.313 157,790 1.3090 0.72%
2026-06-01 0 1.390 1.380 1.390 1.380 1.400 29,000 40,220 1.3869 1.304 1.294 1.304 1.294 1.313 30,918 1.3008 0.00%
2026-05-29 0 1.390 1.380 1.400 1.370 1.390 404,000 560,030 1.3862 1.304 1.294 1.313 1.285 1.304 430,724 1.3002 0.00%
2026-05-28 0 1.390 1.390 1.400 1.380 1.390 381,000 529,470 1.3897 1.304 1.304 1.313 1.294 1.304 406,202 1.3035 0.72%
2026-05-27 0 1.380 1.370 1.390 1.370 1.400 158,000 217,530 1.3768 1.294 1.285 1.304 1.285 1.313 168,451 1.2914 -1.43%
2026-05-26 0 1.400 1.390 1.400 1.370 1.410 366,000 510,330 1.3943 1.313 1.304 1.313 1.285 1.323 390,210 1.3078 -1.41%
2026-05-22 0 1.420 1.400 1.430 1.400 1.430 152,000 215,000 1.4145 1.332 1.313 1.341 1.313 1.341 162,054 1.3267 0.71%
2026-05-21 0 1.410 1.400 1.410 1.400 1.410 67,000 94,150 1.4052 1.323 1.313 1.323 1.313 1.323 71,432 1.3180 0.71%
2026-05-20 0 1.400 1.400 1.420 1.400 1.420 65,000 91,020 1.4003 1.313 1.313 1.332 1.313 1.332 69,300 1.3134 0.00%
2026-05-19 0 1.400 1.390 1.420 1.400 1.410 84,000 117,780 1.4021 1.313 1.304 1.332 1.313 1.323 89,556 1.3151 -0.71%
2026-05-18 0 1.410 1.400 1.420 1.400 1.420 175,000 245,870 1.4050 1.323 1.313 1.332 1.313 1.332 186,576 1.3178 0.00%
2026-05-15 0 1.410 1.400 1.410 1.400 1.420 270,000 378,740 1.4027 1.323 1.313 1.323 1.313 1.332 287,860 1.3157 0.71%
2026-05-14 0 1.400 1.390 1.420 1.380 1.410 111,000 155,190 1.3981 1.313 1.304 1.332 1.294 1.323 118,342 1.3114 0.72%
2026-05-13 0 1.390 1.380 1.410 1.390 1.410 154,000 216,170 1.4037 1.304 1.294 1.323 1.304 1.323 164,187 1.3166 -0.71%
2026-05-12 0 1.400 1.380 1.400 1.370 1.400 250,000 348,820 1.3953 1.313 1.294 1.313 1.285 1.313 266,537 1.3087 1.45%
2026-05-11 0 1.380 1.380 1.390 1.370 1.400 251,000 347,920 1.3861 1.294 1.294 1.304 1.285 1.313 267,603 1.3001 0.00%
2026-05-08 0 1.380 1.380 1.390 1.360 1.390 220,000 304,120 1.3824 1.294 1.294 1.304 1.276 1.304 234,553 1.2966 0.73%
2026-05-07 0 1.370 1.370 1.390 1.370 1.380 95,000 130,720 1.3760 1.285 1.285 1.304 1.285 1.294 101,284 1.2906 -0.72%
2026-05-06 0 1.380 1.380 1.390 1.370 1.390 137,000 189,780 1.3853 1.294 1.294 1.304 1.285 1.304 146,062 1.2993 -0.72%
2026-05-05 0 1.390 1.380 1.390 1.370 1.390 49,000 67,720 1.3820 1.304 1.294 1.304 1.285 1.304 52,241 1.2963 2.21%
2026-05-04 0 1.360 1.360 1.390 1.360 1.380 75,000 102,620 1.3683 1.276 1.276 1.304 1.276 1.294 79,961 1.2834 0.00%
2026-04-30 0 1.360 1.360 1.370 1.360 1.370 93,000 127,130 1.3670 1.276 1.276 1.285 1.276 1.285 99,152 1.2822 0.00%
2026-04-29 0 1.360 1.360 1.380 1.360 1.380 202,000 276,450 1.3686 1.276 1.276 1.294 1.276 1.294 215,362 1.2837 -0.73%
2026-04-28 0 1.370 1.370 1.380 1.360 1.380 477,000 656,780 1.3769 1.285 1.285 1.294 1.276 1.294 508,553 1.2915 -2.14%
2026-04-27 0 1.400 1.380 1.400 1.370 1.400 286,000 399,680 1.3975 1.313 1.294 1.313 1.285 1.313 304,918 1.3108 0.72%
2026-04-24 0 1.390 1.370 1.390 1.360 1.400 481,000 662,310 1.3769 1.304 1.285 1.304 1.276 1.313 512,817 1.2915 2.21%
2026-04-23 0 1.360 1.360 1.390 1.360 1.370 57,000 78,060 1.3695 1.276 1.276 1.304 1.276 1.285 60,770 1.2845 0.00%
2026-04-22 0 1.360 1.360 1.390 1.360 1.380 163,000 223,770 1.3728 1.276 1.276 1.304 1.276 1.294 173,782 1.2876 -0.73%
2026-04-21 0 1.370 1.370 1.380 1.370 1.380 27,000 37,090 1.3737 1.285 1.285 1.294 1.285 1.294 28,786 1.2885 0.00%
2026-04-20 0 1.370 1.360 1.370 1.350 1.370 92,000 124,840 1.3570 1.285 1.276 1.285 1.266 1.285 98,086 1.2728 0.74%
2026-04-17 0 1.360 1.360 1.370 1.360 1.370 180,000 245,210 1.3623 1.276 1.276 1.285 1.276 1.285 191,907 1.2778 0.00%
2026-04-16 0 1.360 1.360 1.370 1.350 1.360 231,000 314,040 1.3595 1.276 1.276 1.285 1.266 1.276 246,280 1.2751 -0.73%
2026-04-15 0 1.370 1.350 1.370 1.340 1.370 420,000 570,400 1.3581 1.285 1.266 1.285 1.257 1.285 447,782 1.2738 0.74%
2026-04-14 0 1.360 1.360 1.370 1.350 1.370 536,000 729,390 1.3608 1.276 1.276 1.285 1.266 1.285 571,455 1.2764 -0.73%
2026-04-13 0 1.370 1.360 1.390 1.350 1.390 758,000 1,033,530 1.3635 1.285 1.276 1.304 1.266 1.304 808,140 1.2789 -0.72%
2026-04-10 0 1.380 1.380 1.400 1.370 1.400 241,000 334,790 1.3892 1.294 1.294 1.313 1.285 1.313 256,942 1.3030 0.73%
2026-04-09 0 1.370 1.370 1.380 1.360 1.390 58,000 80,120 1.3814 1.285 1.285 1.294 1.276 1.304 61,837 1.2957 0.00%
2026-04-08 0 1.370 1.370 1.380 1.350 1.390 543,000 750,030 1.3813 1.285 1.285 1.294 1.266 1.304 578,918 1.2956 1.48%
2026-04-02 0 1.350 1.350 1.360 1.340 1.360 106,000 143,190 1.3508 1.266 1.266 1.276 1.257 1.276 113,012 1.2670 0.00%
2026-04-01 0 1.350 1.350 1.370 1.340 1.360 48,000 64,940 1.3529 1.266 1.266 1.285 1.257 1.276 51,175 1.2690 0.00%
2026-03-31 0 1.350 1.350 1.360 1.350 1.370 198,000 269,160 1.3594 1.266 1.266 1.276 1.266 1.285 211,097 1.2751 0.00%
2026-03-30 0 1.350 1.350 1.370 1.350 1.350 143,000 193,050 1.3500 1.266 1.266 1.285 1.266 1.266 152,459 1.2662 0.00%
2026-03-27 0 1.350 1.350 1.370 1.350 1.360 526,000 714,930 1.3592 1.266 1.266 1.285 1.266 1.276 560,794 1.2749 -0.74%
2026-03-26 0 1.360 1.360 1.370 1.340 1.370 1,038,000 1,414,840 1.3630 1.276 1.276 1.285 1.257 1.285 1,106,661 1.2785 3.03%
2026-03-25 0 1.320 1.320 1.340 1.320 1.330 958,000 1,273,330 1.3292 1.238 1.238 1.257 1.238 1.247 1,021,370 1.2467 0.76%
2026-03-24 0 1.310 1.310 1.330 1.310 1.330 332,000 437,300 1.3172 1.229 1.229 1.247 1.229 1.247 353,961 1.2354 0.77%
2026-03-23 0 1.300 1.300 1.310 1.300 1.330 1,178,000 1,552,120 1.3176 1.219 1.219 1.229 1.219 1.247 1,255,922 1.2358 -2.99%
2026-03-20 0 1.340 1.340 1.350 1.340 1.350 154,000 207,460 1.3471 1.257 1.257 1.266 1.257 1.266 164,187 1.2636 0.00%
2026-03-19 0 1.340 1.340 1.350 1.330 1.350 178,000 239,920 1.3479 1.257 1.257 1.266 1.247 1.266 189,774 1.2642 -0.74%
2026-03-18 0 1.350 1.340 1.350 1.340 1.360 207,000 281,430 1.3596 1.266 1.257 1.266 1.257 1.276 220,693 1.2752 0.00%
2026-03-17 0 1.350 1.350 1.360 1.340 1.360 342,000 463,440 1.3551 1.266 1.266 1.276 1.257 1.276 364,623 1.2710 0.75%
2026-03-16 0 1.340 1.330 1.350 1.330 1.360 181,000 244,210 1.3492 1.257 1.247 1.266 1.247 1.276 192,973 1.2655 -1.47%
2026-03-13 0 1.360 1.350 1.370 1.330 1.360 107,000 144,470 1.3502 1.276 1.266 1.285 1.247 1.276 114,078 1.2664 1.49%
2026-03-12 0 1.340 1.340 1.350 1.330 1.360 148,000 198,860 1.3436 1.257 1.257 1.266 1.247 1.276 157,790 1.2603 -0.74%
2026-03-11 0 1.350 1.340 1.350 1.310 1.390 525,000 707,070 1.3468 1.266 1.257 1.266 1.229 1.304 559,728 1.2632 0.00%
2026-03-10 0 1.350 1.350 1.360 1.350 1.360 236,000 319,550 1.3540 1.266 1.266 1.276 1.266 1.276 251,611 1.2700 0.75%
2026-03-09 0 1.340 1.340 1.350 1.310 1.360 530,000 708,290 1.3364 1.257 1.257 1.266 1.229 1.276 565,058 1.2535 -1.47%
2026-03-06 0 1.360 1.360 1.370 1.360 1.380 253,000 346,160 1.3682 1.276 1.276 1.285 1.276 1.294 269,735 1.2833 0.00%
2026-03-05 0 1.360 1.350 1.370 1.350 1.380 409,000 561,630 1.3732 1.276 1.266 1.285 1.266 1.294 436,054 1.2880 0.00%
2026-03-04 0 1.360 1.360 1.370 1.360 1.380 250,000 343,970 1.3759 1.276 1.276 1.285 1.276 1.294 266,537 1.2905 -1.45%
2026-03-03 0 1.380 1.380 1.390 1.380 1.380 71,000 98,080 1.3814 1.294 1.294 1.304 1.294 1.294 75,696 1.2957 0.00%
2026-03-02 0 1.380 1.380 1.390 1.370 1.390 308,000 426,210 1.3838 1.294 1.294 1.304 1.285 1.304 328,374 1.2979 -0.72%
2026-02-27 0 1.390 1.390 1.400 1.390 1.400 75,000 104,300 1.3907 1.304 1.304 1.313 1.304 1.313 79,961 1.3044 -0.71%
2026-02-26 0 1.400 1.390 1.410 1.390 1.400 66,000 92,290 1.3983 1.313 1.304 1.323 1.304 1.313 70,366 1.3116 0.00%
2026-02-25 0 1.400 1.390 1.410 1.390 1.400 80,000 111,760 1.3970 1.313 1.304 1.323 1.304 1.313 85,292 1.3103 0.72%
2026-02-24 0 1.390 1.390 1.410 1.390 1.400 168,000 234,350 1.3949 1.304 1.304 1.323 1.304 1.313 179,113 1.3084 -0.71%
2026-02-23 0 1.400 1.390 1.400 1.390 1.410 293,000 408,580 1.3945 1.313 1.304 1.313 1.304 1.323 312,381 1.3080 -0.71%
2026-02-20 0 1.410 1.400 1.410 1.380 1.420 308,000 430,130 1.3965 1.323 1.313 1.323 1.294 1.332 328,374 1.3099 -0.70%
2026-02-16 0 1.420 1.410 1.430 1.400 1.440 298,000 419,720 1.4085 1.332 1.323 1.341 1.313 1.351 317,712 1.3211 0.71%
2026-02-13 0 1.410 1.410 1.420 1.410 1.430 283,000 403,010 1.4241 1.323 1.323 1.332 1.323 1.341 301,720 1.3357 -0.70%
2026-02-12 0 1.420 1.410 1.420 1.400 1.420 420,000 591,930 1.4094 1.332 1.323 1.332 1.313 1.332 447,782 1.3219 0.00%
2026-02-11 0 1.420 1.400 1.420 1.400 1.430 403,000 567,650 1.4086 1.332 1.313 1.332 1.313 1.341 429,658 1.3212 0.00%
2026-02-10 0 1.420 1.410 1.420 1.410 1.420 93,000 131,870 1.4180 1.332 1.323 1.332 1.323 1.332 99,152 1.3300 0.71%
2026-02-09 0 1.410 1.410 1.430 1.400 1.430 626,000 881,690 1.4085 1.323 1.323 1.341 1.313 1.341 667,409 1.3211 -0.70%
2026-02-06 0 1.420 1.410 1.430 1.410 1.430 105,000 149,020 1.4192 1.332 1.323 1.341 1.323 1.341 111,946 1.3312 0.00%
2026-02-05 0 1.420 1.410 1.430 1.410 1.420 109,000 154,000 1.4128 1.332 1.323 1.341 1.323 1.332 116,210 1.3252 0.71%
2026-02-04 0 1.410 1.400 1.410 1.390 1.410 79,000 110,370 1.3971 1.323 1.313 1.323 1.304 1.323 84,226 1.3104 1.44%
2026-02-03 0 1.390 1.380 1.390 1.380 1.400 197,000 273,190 1.3868 1.304 1.294 1.304 1.294 1.313 210,031 1.3007 0.72%
2026-02-02 0 1.380 1.380 1.390 1.380 1.400 343,000 474,370 1.3830 1.294 1.294 1.304 1.294 1.313 365,689 1.2972 -1.43%
2026-01-30 0 1.400 1.390 1.400 1.390 1.420 168,000 235,300 1.4006 1.313 1.304 1.313 1.304 1.332 179,113 1.3137 0.72%
2026-01-29 0 1.390 1.390 1.400 1.390 1.410 246,000 345,450 1.4043 1.304 1.304 1.313 1.304 1.323 262,272 1.3171 0.00%
2026-01-28 0 1.390 1.390 1.410 1.380 1.400 373,000 520,130 1.3945 1.304 1.304 1.323 1.294 1.313 397,673 1.3079 -0.71%
2026-01-27 0 1.400 1.390 1.400 1.390 1.400 64,000 89,290 1.3952 1.313 1.304 1.313 1.304 1.313 68,233 1.3086 0.72%
2026-01-26 0 1.390 1.390 1.400 1.390 1.410 237,000 331,720 1.3997 1.304 1.304 1.313 1.304 1.323 252,677 1.3128 -0.71%
2026-01-23 0 1.400 1.390 1.410 1.390 1.400 73,000 101,930 1.3963 1.313 1.304 1.323 1.304 1.313 77,829 1.3097 0.00%
2026-01-22 0 1.400 1.390 1.400 1.390 1.400 136,000 189,450 1.3930 1.313 1.304 1.313 1.304 1.313 144,996 1.3066 0.72%
2026-01-21 0 1.390 1.390 1.400 1.390 1.390 75,000 104,250 1.3900 1.304 1.304 1.313 1.304 1.304 79,961 1.3038 0.00%
2026-01-20 0 1.390 1.380 1.390 1.390 1.400 228,000 317,120 1.3909 1.304 1.294 1.304 1.304 1.313 243,082 1.3046 0.00%
2026-01-19 0 1.390 1.380 1.400 1.380 1.400 353,000 491,270 1.3917 1.304 1.294 1.313 1.294 1.313 376,350 1.3054 0.72%
2026-01-16 0 1.380 1.380 1.400 1.380 1.400 138,000 191,630 1.3886 1.294 1.294 1.313 1.294 1.313 147,128 1.3025 -1.43%
2026-01-15 0 1.400 1.390 1.400 1.390 1.400 78,000 108,800 1.3949 1.313 1.304 1.313 1.304 1.313 83,160 1.3083 0.00%
2026-01-14 0 1.400 1.400 1.410 1.390 1.400 91,000 127,290 1.3988 1.313 1.313 1.323 1.304 1.313 97,019 1.3120 0.00%
2026-01-13 0 1.400 1.380 1.410 1.380 1.410 91,000 126,730 1.3926 1.313 1.294 1.323 1.294 1.323 97,019 1.3062 0.00%
2026-01-09 0 1.400 1.380 1.400 1.380 1.400 108,000 150,340 1.3920 1.313 1.294 1.313 1.294 1.313 115,144 1.3057 1.45%
2026-01-08 0 1.380 1.380 1.400 1.370 1.400 510,000 703,780 1.3800 1.294 1.294 1.313 1.285 1.313 543,735 1.2943 -1.43%
2026-01-07 0 1.400 1.390 1.400 1.370 1.400 164,000 228,210 1.3915 1.313 1.304 1.313 1.285 1.313 174,848 1.3052 1.45%
2026-01-06 0 1.380 1.380 1.390 1.370 1.390 114,000 157,550 1.3820 1.294 1.294 1.304 1.285 1.304 121,541 1.2963 0.73%
2026-01-05 0 1.370 1.370 1.380 1.360 1.380 214,000 293,290 1.3705 1.285 1.285 1.294 1.276 1.294 228,156 1.2855 0.00%
2025-12-31 0 1.370 1.370 1.390 1.360 1.370 58,000 79,260 1.3666 1.285 1.285 1.304 1.276 1.285 61,837 1.2818 0.74%
2025-12-30 0 1.360 1.360 1.390 1.350 1.380 275,000 375,390 1.3651 1.276 1.276 1.304 1.266 1.294 293,191 1.2804 -0.73%
2025-12-29 0 1.370 1.370 1.390 1.360 1.390 161,000 221,660 1.3768 1.285 1.285 1.304 1.276 1.304 171,650 1.2914 0.74%
2025-12-24 0 1.360 1.360 1.380 1.360 1.380 22,991 31,648 1.3765 1.276 1.276 1.294 1.276 1.294 24,512 1.2911 0.00%
2025-12-23 0 1.360 1.360 1.370 1.360 1.370 67,000 91,770 1.3697 1.276 1.276 1.285 1.276 1.285 71,432 1.2847 -0.73%
2025-12-22 0 1.370 1.360 1.370 1.350 1.370 118,000 161,080 1.3651 1.285 1.276 1.285 1.266 1.285 125,805 1.2804 0.74%
2025-12-19 0 1.360 1.360 1.370 1.350 1.360 21,000 28,450 1.3548 1.276 1.276 1.285 1.266 1.276 22,389 1.2707 -0.73%
2025-12-18 0 1.370 1.360 1.380 1.360 1.370 45,000 61,220 1.3604 1.285 1.276 1.294 1.276 1.285 47,977 1.2760 0.00%
2025-12-17 0 1.370 1.370 1.380 1.360 1.380 113,000 155,790 1.3787 1.285 1.285 1.294 1.276 1.294 120,475 1.2931 1.48%
2025-12-16 0 1.350 1.350 1.380 1.350 1.370 559,000 763,520 1.3659 1.266 1.266 1.294 1.266 1.285 595,977 1.2811 -0.74%
2025-12-15 0 1.360 1.360 1.390 1.360 1.380 130,000 177,880 1.3683 1.276 1.276 1.304 1.276 1.294 138,599 1.2834 0.00%
2025-12-12 0 1.360 1.350 1.370 1.350 1.370 480,000 650,060 1.3543 1.276 1.266 1.285 1.266 1.285 511,751 1.2703 -0.73%
2025-12-11 0 1.370 1.370 1.390 1.370 1.380 43,000 59,240 1.3777 1.285 1.285 1.304 1.285 1.294 45,844 1.2922 0.00%
2025-12-10 0 1.370 1.360 1.370 1.360 1.370 175,000 239,030 1.3659 1.285 1.276 1.285 1.276 1.285 186,576 1.2811 0.00%
2025-12-09 0 1.370 1.370 1.390 1.370 1.370 7,000 9,590 1.3700 1.285 1.285 1.304 1.285 1.285 7,463 1.2850 -0.72%
2025-12-08 0 1.380 1.380 1.400 1.370 1.400 193,000 268,520 1.3913 1.294 1.294 1.313 1.285 1.313 205,767 1.3050 0.00%
2025-12-05 0 1.380 1.360 1.400 1.360 1.380 193,000 266,160 1.3791 1.294 1.276 1.313 1.276 1.294 205,767 1.2935 1.47%
2025-12-04 0 1.360 1.360 1.380 1.350 1.380 837,000 1,146,760 1.3701 1.276 1.276 1.294 1.266 1.294 892,366 1.2851 -1.45%
2025-12-03 0 1.380 1.360 1.380 1.360 1.380 6,000 8,190 1.3650 1.294 1.276 1.294 1.276 1.294 6,397 1.2803 0.73%
2025-12-02 0 1.370 1.370 1.380 1.360 1.370 110,000 149,750 1.3614 1.285 1.285 1.294 1.276 1.285 117,276 1.2769 0.74%
2025-12-01 0 1.360 1.360 1.380 1.360 1.380 166,000 226,060 1.3618 1.276 1.276 1.294 1.276 1.294 176,981 1.2773 0.00%
2025-11-28 0 1.360 1.360 1.370 1.360 1.370 69,000 94,140 1.3643 1.276 1.276 1.285 1.276 1.285 73,564 1.2797 0.74%
2025-11-27 0 1.350 1.350 1.360 1.350 1.370 238,000 322,460 1.3549 1.266 1.266 1.276 1.266 1.285 253,743 1.2708 -2.17%
2025-11-26 0 1.380 1.360 1.380 1.370 1.390 235,000 322,160 1.3709 1.294 1.276 1.294 1.285 1.304 250,545 1.2858 1.47%
2025-11-25 0 1.410 1.400 1.410 1.400 1.410 102,000 143,030 1.4023 1.276 1.267 1.276 1.267 1.276 112,745 1.2686 0.00%
2025-11-24 0 1.410 1.400 1.420 1.400 1.410 14,000 19,640 1.4029 1.276 1.267 1.285 1.267 1.276 15,475 1.2692 -0.70%
2025-11-21 0 1.420 1.400 1.420 1.390 1.420 473,000 660,090 1.3955 1.285 1.267 1.285 1.258 1.285 522,828 1.2625 0.00%
2025-11-20 0 1.420 1.410 1.420 1.410 1.430 118,000 167,840 1.4224 1.285 1.276 1.285 1.276 1.294 130,431 1.2868 1.43%
2025-11-19 0 1.400 1.400 1.410 1.390 1.410 99,000 138,650 1.4005 1.267 1.267 1.276 1.258 1.276 109,429 1.2670 -0.71%
2025-11-18 0 1.410 1.400 1.410 1.410 1.430 220,000 310,270 1.4103 1.276 1.267 1.276 1.276 1.294 243,176 1.2759 0.00%
2025-11-17 0 1.410 1.410 1.430 1.400 1.420 188,000 266,040 1.4151 1.276 1.276 1.294 1.267 1.285 207,805 1.2802 0.00%
2025-11-14 0 1.410 1.400 1.430 1.400 1.420 81,000 114,650 1.4154 1.276 1.267 1.294 1.267 1.285 89,533 1.2805 0.00%
2025-11-13 0 1.410 1.400 1.420 1.410 1.430 72,000 102,200 1.4194 1.276 1.267 1.285 1.276 1.294 79,585 1.2842 0.71%
2025-11-12 0 1.400 1.400 1.410 1.380 1.400 60,000 83,660 1.3943 1.267 1.267 1.276 1.248 1.267 66,321 1.2614 1.45%
2025-11-11 0 1.380 1.380 1.400 1.360 1.410 182,000 250,350 1.3755 1.248 1.248 1.267 1.230 1.276 201,173 1.2445 -2.13%
2025-11-10 0 1.410 1.380 1.410 1.370 1.410 336,000 464,400 1.3821 1.276 1.248 1.276 1.239 1.276 371,396 1.2504 2.17%
2025-11-07 0 1.380 1.380 1.390 1.380 1.400 184,000 254,660 1.3840 1.248 1.248 1.258 1.248 1.267 203,383 1.2521 -1.43%
2025-11-06 0 1.400 1.370 1.400 1.370 1.400 105,000 144,820 1.3792 1.267 1.239 1.267 1.239 1.267 116,061 1.2478 2.19%
2025-11-05 0 1.370 1.370 1.380 1.370 1.380 244,000 336,110 1.3775 1.239 1.239 1.248 1.239 1.248 269,704 1.2462 -0.72%
2025-11-04 0 1.380 1.370 1.380 1.370 1.380 28,000 38,410 1.3718 1.248 1.239 1.248 1.239 1.248 30,950 1.2410 0.73%
2025-11-03 0 1.370 1.360 1.370 1.370 1.390 1,073,000 1,476,580 1.3761 1.239 1.230 1.239 1.239 1.258 1,186,035 1.2450 -2.14%
2025-10-31 0 1.400 1.390 1.400 1.390 1.400 204,000 283,930 1.3918 1.267 1.258 1.267 1.258 1.267 225,490 1.2592 0.00%
2025-10-30 0 1.400 1.400 1.420 1.390 1.420 442,000 619,130 1.4007 1.267 1.267 1.285 1.258 1.285 488,562 1.2672 0.00%
2025-10-28 0 1.400 1.400 1.410 1.400 1.410 100,000 140,200 1.4020 1.267 1.267 1.276 1.267 1.276 110,534 1.2684 0.72%
2025-10-27 0 1.390 1.390 1.420 1.380 1.400 315,000 436,670 1.3863 1.258 1.258 1.285 1.248 1.267 348,184 1.2541 -0.71%
2025-10-24 0 1.400 1.390 1.400 1.370 1.400 381,000 525,780 1.3800 1.267 1.258 1.267 1.239 1.267 421,136 1.2485 0.72%
2025-10-23 0 1.390 1.380 1.390 1.380 1.390 229,000 316,550 1.3823 1.258 1.248 1.258 1.248 1.258 253,124 1.2506 0.00%
2025-10-22 0 1.390 1.390 1.400 1.380 1.400 361,000 501,160 1.3883 1.258 1.258 1.267 1.248 1.267 399,029 1.2559 0.00%
2025-10-21 0 1.390 1.380 1.400 1.380 1.400 98,000 136,560 1.3935 1.258 1.248 1.267 1.248 1.267 108,324 1.2607 0.00%
2025-10-20 0 1.390 1.390 1.400 1.380 1.390 314,000 435,670 1.3875 1.258 1.258 1.267 1.248 1.258 347,078 1.2553 1.46%
2025-10-17 0 1.370 1.360 1.370 1.360 1.380 291,000 397,210 1.3650 1.239 1.230 1.239 1.230 1.248 321,655 1.2349 -1.44%
2025-10-16 0 1.390 1.380 1.390 1.360 1.390 631,000 866,480 1.3732 1.258 1.248 1.258 1.230 1.258 697,472 1.2423 1.46%
2025-10-15 0 1.370 1.370 1.380 1.350 1.380 5,037,000 6,833,870 1.3567 1.239 1.239 1.248 1.221 1.248 5,567,620 1.2274 0.00%
2025-10-14 0 1.370 1.360 1.370 1.360 1.390 674,000 933,300 1.3847 1.239 1.230 1.239 1.230 1.258 745,002 1.2527 0.00%
2025-10-13 0 1.370 1.370 1.390 1.350 1.390 1,001,000 1,367,330 1.3660 1.239 1.239 1.258 1.221 1.258 1,106,450 1.2358 -2.14%
2025-10-10 0 1.400 1.390 1.400 1.380 1.410 299,000 417,510 1.3964 1.267 1.258 1.267 1.248 1.276 330,498 1.2633 0.00%
2025-10-09 0 1.400 1.400 1.420 1.390 1.410 602,000 842,820 1.4000 1.267 1.267 1.285 1.258 1.276 665,417 1.2666 -0.71%
2025-10-08 0 1.410 1.400 1.410 1.400 1.410 227,000 319,470 1.4074 1.276 1.267 1.276 1.267 1.276 250,913 1.2732 -1.40%
2025-10-06 0 1.430 1.420 1.430 1.400 1.440 66,000 93,930 1.4232 1.294 1.285 1.294 1.267 1.303 72,953 1.2875 0.70%
2025-10-03 0 1.420 1.420 1.440 1.410 1.440 183,000 260,560 1.4238 1.285 1.285 1.303 1.276 1.303 202,278 1.2881 -1.39%
2025-10-02 0 1.440 1.430 1.440 1.440 1.450 67,000 97,120 1.4496 1.303 1.294 1.303 1.303 1.312 74,058 1.3114 -0.69%
2025-09-30 0 1.450 1.450 1.460 1.430 1.470 76,000 110,660 1.4561 1.312 1.312 1.321 1.294 1.330 84,006 1.3173 0.69%
2025-09-29 0 1.440 1.410 1.440 1.410 1.440 213,000 306,070 1.4369 1.303 1.276 1.303 1.276 1.303 235,438 1.3000 2.13%
2025-09-26 0 1.410 1.410 1.430 1.400 1.440 407,000 572,640 1.4070 1.276 1.276 1.294 1.267 1.303 449,875 1.2729 -2.08%
2025-09-25 0 1.440 1.420 1.440 1.410 1.440 129,000 184,140 1.4274 1.303 1.285 1.303 1.276 1.303 142,589 1.2914 0.00%
2025-09-24 0 1.440 1.440 1.450 1.440 1.440 152,000 218,880 1.4400 1.303 1.303 1.312 1.303 1.303 168,012 1.3028 0.00%
2025-09-23 0 1.440 1.440 1.450 1.440 1.470 213,000 308,440 1.4481 1.303 1.303 1.312 1.303 1.330 235,438 1.3101 -2.04%
2025-09-22 0 1.470 1.440 1.470 1.440 1.470 93,000 135,300 1.4548 1.330 1.303 1.330 1.303 1.330 102,797 1.3162 1.38%
2025-09-19 0 1.450 1.430 1.450 1.410 1.460 362,000 516,530 1.4269 1.312 1.294 1.312 1.276 1.321 400,135 1.2909 0.69%
2025-09-18 0 1.440 1.430 1.470 1.440 1.480 191,000 278,700 1.4592 1.303 1.294 1.330 1.303 1.339 211,121 1.3201 -1.37%
2025-09-17 0 1.460 1.450 1.460 1.420 1.460 279,000 402,170 1.4415 1.321 1.312 1.321 1.285 1.321 308,391 1.3041 1.39%
2025-09-16 0 1.440 1.430 1.440 1.430 1.450 230,000 330,810 1.4383 1.303 1.294 1.303 1.294 1.312 254,229 1.3012 -0.69%
2025-09-15 0 1.450 1.440 1.450 1.440 1.460 191,000 276,450 1.4474 1.312 1.303 1.312 1.303 1.321 211,121 1.3094 -0.68%
2025-09-12 0 1.460 1.460 1.470 1.460 1.480 140,000 205,510 1.4679 1.321 1.321 1.330 1.321 1.339 154,748 1.3280 -1.35%
2025-09-11 0 1.480 1.470 1.480 1.470 1.490 149,000 219,980 1.4764 1.339 1.330 1.339 1.330 1.348 164,696 1.3357 1.37%
2025-09-10 0 1.460 1.460 1.470 1.410 1.490 414,000 607,100 1.4664 1.321 1.321 1.330 1.276 1.348 457,613 1.3267 0.69%
2025-09-09 0 1.450 1.440 1.460 1.450 1.460 206,000 299,010 1.4515 1.312 1.303 1.321 1.312 1.321 227,701 1.3132 0.69%
2025-09-08 0 1.440 1.440 1.450 1.420 1.450 562,000 807,150 1.4362 1.303 1.303 1.312 1.285 1.312 621,204 1.2993 0.70%
2025-09-05 0 1.430 1.410 1.430 1.390 1.430 1,213,000 1,688,580 1.3921 1.294 1.276 1.294 1.258 1.294 1,340,783 1.2594 2.88%
2025-09-04 0 1.390 1.370 1.390 1.370 1.390 153,000 209,630 1.3701 1.258 1.239 1.258 1.239 1.258 169,118 1.2396 0.00%
2025-09-03 0 1.390 1.380 1.390 1.360 1.430 112,000 155,110 1.3849 1.258 1.248 1.258 1.230 1.294 123,799 1.2529 -1.42%
2025-09-02 0 1.410 1.400 1.410 1.390 1.430 2,700,000 3,763,480 1.3939 1.276 1.267 1.276 1.258 1.294 2,984,430 1.2610 -0.70%
2025-09-01 0 1.420 1.410 1.420 1.370 1.430 737,000 1,034,680 1.4039 1.285 1.276 1.285 1.239 1.294 814,639 1.2701 2.90%
2025-08-29 0 1.380 1.380 1.390 1.320 1.400 1,011,000 1,385,040 1.3700 1.248 1.248 1.258 1.194 1.267 1,117,503 1.2394 4.55%
2025-08-28 0 1.320 1.310 1.320 1.300 1.330 356,000 467,850 1.3142 1.194 1.185 1.194 1.176 1.203 393,503 1.1889 0.76%
2025-08-27 0 1.310 1.310 1.330 1.300 1.330 1,270,000 1,671,000 1.3157 1.185 1.185 1.203 1.176 1.203 1,403,787 1.1904 -1.50%
2025-08-26 0 1.330 1.330 1.350 1.320 1.330 81,000 107,090 1.3221 1.203 1.203 1.221 1.194 1.203 89,533 1.1961 0.76%
2025-08-25 0 1.320 1.310 1.320 1.300 1.360 1,228,000 1,629,430 1.3269 1.194 1.185 1.194 1.176 1.230 1,357,363 1.2004 -2.22%
2025-08-22 0 1.350 1.340 1.350 1.320 1.350 41,000 54,840 1.3376 1.221 1.212 1.221 1.194 1.221 45,319 1.2101 2.27%
2025-08-21 0 1.320 1.320 1.330 1.320 1.340 167,000 220,940 1.3230 1.194 1.194 1.203 1.194 1.212 184,593 1.1969 -0.75%
2025-08-20 0 1.330 1.320 1.350 1.320 1.340 404,000 536,080 1.3269 1.203 1.194 1.221 1.194 1.212 446,559 1.2005 0.00%
2025-08-19 0 1.330 1.330 1.340 1.320 1.360 254,000 340,680 1.3413 1.203 1.203 1.212 1.194 1.230 280,757 1.2134 -0.75%
2025-08-18 0 1.340 1.300 1.350 1.280 1.370 2,703,000 3,572,610 1.3217 1.212 1.176 1.221 1.158 1.239 2,987,746 1.1958 -0.74%
2025-08-15 0 1.350 1.350 1.370 1.300 1.360 392,000 528,830 1.3491 1.221 1.221 1.239 1.176 1.230 433,295 1.2205 -2.17%
2025-08-14 0 1.380 1.380 1.390 1.370 1.390 237,000 327,530 1.3820 1.248 1.248 1.258 1.239 1.258 261,967 1.2503 2.22%
2025-08-13 0 1.350 1.350 1.370 1.350 1.360 131,000 177,440 1.3545 1.221 1.221 1.239 1.221 1.230 144,800 1.2254 -0.74%
2025-08-12 0 1.360 1.350 1.360 1.350 1.360 296,000 402,110 1.3585 1.230 1.221 1.230 1.221 1.230 327,182 1.2290 0.00%
2025-08-11 0 1.360 1.350 1.360 1.350 1.360 47,000 63,780 1.3570 1.230 1.221 1.230 1.221 1.230 51,951 1.2277 0.00%
2025-08-08 0 1.360 1.360 1.370 1.360 1.360 11,000 14,960 1.3600 1.230 1.230 1.239 1.230 1.230 12,159 1.2304 0.74%
2025-08-07 0 1.350 1.350 1.360 1.350 1.350 50,000 67,500 1.3500 1.221 1.221 1.230 1.221 1.221 55,267 1.2213 0.00%
2025-08-06 0 1.350 1.350 1.360 1.350 1.350 3,000 4,050 1.3500 1.221 1.221 1.230 1.221 1.221 3,316 1.2213 -0.74%
2025-08-05 0 1.360 1.350 1.360 1.350 1.360 34,000 46,070 1.3550 1.230 1.221 1.230 1.221 1.230 37,582 1.2259 1.49%
2025-08-04 0 1.340 1.340 1.360 1.340 1.340 2,000 2,680 1.3400 1.212 1.212 1.230 1.212 1.212 2,211 1.2123 0.00%
2025-08-01 0 1.340 1.340 1.370 1.330 1.360 85,000 113,930 1.3404 1.212 1.212 1.239 1.203 1.230 93,954 1.2126 0.00%
2025-07-31 0 1.340 1.340 1.370 1.330 1.350 238,000 319,360 1.3418 1.212 1.212 1.239 1.203 1.221 263,072 1.2140 -0.74%
2025-07-30 0 1.350 1.340 1.350 1.350 1.360 143,000 193,100 1.3503 1.221 1.212 1.221 1.221 1.230 158,064 1.2217 0.00%
2025-07-29 0 1.350 1.350 1.370 1.340 1.370 159,000 214,700 1.3503 1.221 1.221 1.239 1.212 1.239 175,750 1.2216 0.00%
2025-07-28 0 1.350 1.350 1.360 1.350 1.370 245,000 333,500 1.3612 1.221 1.221 1.230 1.221 1.239 270,809 1.2315 -1.46%
2025-07-25 0 1.370 1.360 1.370 1.350 1.370 199,000 271,210 1.3629 1.239 1.230 1.239 1.221 1.239 219,964 1.2330 0.74%
2025-07-24 0 1.360 1.350 1.370 1.350 1.370 217,000 294,500 1.3571 1.230 1.221 1.239 1.221 1.239 239,860 1.2278 0.74%
2025-07-23 0 1.350 1.350 1.360 1.330 1.350 403,000 541,380 1.3434 1.221 1.221 1.230 1.203 1.221 445,454 1.2153 1.50%
2025-07-22 0 1.330 1.320 1.350 1.320 1.350 320,000 426,370 1.3324 1.203 1.194 1.221 1.194 1.221 353,710 1.2054 0.00%
2025-07-21 0 1.330 1.320 1.330 1.310 1.330 256,000 336,500 1.3145 1.203 1.194 1.203 1.185 1.203 282,968 1.1892 0.00%
2025-07-18 0 1.330 1.320 1.330 1.310 1.330 244,000 321,290 1.3168 1.203 1.194 1.203 1.185 1.203 269,704 1.1913 1.53%
2025-07-17 0 1.310 1.320 1.330 1.310 1.330 239,000 316,360 1.3237 1.185 1.194 1.203 1.185 1.203 264,177 1.1975 -1.50%
2025-07-16 0 1.330 1.320 1.330 1.320 1.330 125,000 166,210 1.3297 1.203 1.194 1.203 1.194 1.203 138,168 1.2030 0.00%
2025-07-15 0 1.330 1.330 1.340 1.330 1.340 35,000 46,700 1.3343 1.203 1.203 1.212 1.203 1.212 38,687 1.2071 0.00%
2025-07-14 0 1.330 1.330 1.340 1.320 1.330 234,000 310,780 1.3281 1.203 1.203 1.212 1.194 1.203 258,651 1.2015 1.53%
2025-07-11 0 1.310 1.310 1.320 1.310 1.330 1,127,000 1,491,630 1.3235 1.185 1.185 1.194 1.185 1.203 1,245,723 1.1974 -0.76%
2025-07-10 0 1.320 1.310 1.320 1.300 1.320 1,009,000 1,327,980 1.3161 1.194 1.185 1.194 1.176 1.194 1,115,293 1.1907 1.54%
2025-07-09 0 1.300 1.290 1.310 1.280 1.300 113,000 146,690 1.2981 1.176 1.167 1.185 1.158 1.176 124,904 1.1744 1.56%
2025-07-08 0 1.280 1.280 1.300 1.280 1.280 17,000 21,760 1.2800 1.158 1.158 1.176 1.158 1.158 18,791 1.1580 0.00%
2025-07-07 0 1.280 1.280 1.290 1.280 1.290 14,000 17,980 1.2843 1.158 1.158 1.167 1.158 1.167 15,475 1.1619 -0.78%
2025-07-04 0 1.290 1.290 1.300 1.290 1.290 132,000 170,280 1.2900 1.167 1.167 1.176 1.167 1.167 145,905 1.1671 0.00%
2025-07-03 0 1.290 1.290 1.300 1.280 1.300 349,000 449,000 1.2865 1.167 1.167 1.176 1.158 1.176 385,765 1.1639 0.00%
2025-07-02 0 1.290 1.290 1.300 1.290 1.290 70,000 90,500 1.2929 1.167 1.167 1.176 1.167 1.167 77,374 1.1696 -0.77%
2025-06-30 0 1.300 1.290 1.300 1.290 1.300 1,525,000 1,979,560 1.2981 1.176 1.167 1.176 1.167 1.176 1,685,650 1.1744 0.00%
2025-06-27 0 1.300 1.290 1.300 1.290 1.300 411,000 534,030 1.2993 1.176 1.167 1.176 1.167 1.176 454,297 1.1755 1.56%
2025-06-26 0 1.280 1.280 1.290 1.280 1.290 72,000 92,690 1.2874 1.158 1.158 1.167 1.158 1.167 79,585 1.1647 -0.78%
2025-06-25 0 1.290 1.280 1.290 1.250 1.290 437,000 554,780 1.2695 1.167 1.158 1.167 1.131 1.167 483,036 1.1485 0.78%
2025-06-24 0 1.280 1.270 1.290 1.270 1.290 381,000 487,600 1.2798 1.158 1.149 1.167 1.149 1.167 421,136 1.1578 0.00%
2025-06-23 0 1.280 1.280 1.290 1.280 1.290 436,000 561,040 1.2868 1.158 1.158 1.167 1.158 1.167 481,930 1.1642 0.00%
2025-06-20 0 1.280 1.280 1.290 1.270 1.280 185,000 236,130 1.2764 1.158 1.158 1.167 1.149 1.158 204,489 1.1547 1.59%
2025-06-19 0 1.260 1.260 1.270 1.260 1.280 498,000 629,940 1.2649 1.140 1.140 1.149 1.140 1.158 550,462 1.1444 -1.56%
2025-06-18 0 1.280 1.270 1.280 1.270 1.290 346,000 442,120 1.2778 1.158 1.149 1.158 1.149 1.167 382,449 1.1560 0.00%
2025-06-17 0 1.280 1.280 1.290 1.270 1.290 97,000 123,970 1.2780 1.158 1.158 1.167 1.149 1.167 107,218 1.1562 0.79%
2025-06-16 0 1.270 1.270 1.290 1.270 1.280 167,000 212,310 1.2713 1.149 1.149 1.167 1.149 1.158 184,593 1.1502 -0.78%
2025-06-13 0 1.280 1.280 1.290 1.270 1.280 793,000 1,014,560 1.2794 1.158 1.158 1.167 1.149 1.158 876,538 1.1575 0.79%
2025-06-12 0 1.270 1.270 1.280 1.240 1.280 778,000 983,360 1.2640 1.149 1.149 1.158 1.122 1.158 859,958 1.1435 2.42%
2025-06-11 0 1.240 1.240 1.260 1.220 1.250 322,000 398,790 1.2385 1.122 1.122 1.140 1.104 1.131 355,921 1.1204 1.89%
2025-06-10 0 1.300 1.300 1.320 1.300 1.330 313,000 410,500 1.3115 1.101 1.101 1.118 1.101 1.126 369,568 1.1108 -0.76%
2025-06-09 0 1.310 1.300 1.310 1.300 1.310 272,000 355,130 1.3056 1.109 1.101 1.109 1.101 1.109 321,158 1.1058 -0.76%
2025-06-06 0 1.320 1.310 1.320 1.310 1.320 170,000 223,990 1.3176 1.118 1.109 1.118 1.109 1.118 200,724 1.1159 0.76%
2025-06-05 0 1.310 1.300 1.310 1.290 1.310 269,000 352,300 1.3097 1.109 1.101 1.109 1.093 1.109 317,616 1.1092 0.77%
2025-06-04 0 1.300 1.300 1.310 1.290 1.300 244,000 317,180 1.2999 1.101 1.101 1.109 1.093 1.101 288,098 1.1009 0.78%
2025-06-03 0 1.290 1.290 1.300 1.280 1.290 288,000 370,440 1.2863 1.093 1.093 1.101 1.084 1.093 340,050 1.0894 0.78%
2025-06-02 0 1.280 1.280 1.300 1.260 1.290 210,000 268,630 1.2792 1.084 1.084 1.101 1.067 1.093 247,953 1.0834 -0.78%
2025-05-30 0 1.290 1.280 1.310 1.280 1.300 504,000 652,760 1.2952 1.093 1.084 1.109 1.084 1.101 595,088 1.0969 0.00%
2025-05-29 0 1.290 1.280 1.290 1.280 1.300 77,000 99,440 1.2914 1.093 1.084 1.093 1.084 1.101 90,916 1.0938 1.57%
2025-05-28 0 1.270 1.270 1.290 1.260 1.290 683,000 871,180 1.2755 1.076 1.076 1.093 1.067 1.093 806,438 1.0803 -0.78%
2025-05-27 0 1.280 1.280 1.290 1.280 1.300 218,000 281,550 1.2915 1.084 1.084 1.093 1.084 1.101 257,399 1.0938 -0.78%
2025-05-26 0 1.290 1.290 1.300 1.290 1.310 185,000 242,090 1.3086 1.093 1.093 1.101 1.093 1.109 218,435 1.1083 -0.77%
2025-05-23 0 1.300 1.290 1.310 1.290 1.310 281,000 364,290 1.2964 1.101 1.093 1.109 1.093 1.109 331,785 1.0980 0.00%
2025-05-22 0 1.300 1.290 1.300 1.290 1.300 23,000 29,690 1.2909 1.101 1.093 1.101 1.093 1.101 27,157 1.0933 0.78%
2025-05-21 0 1.290 1.290 1.300 1.290 1.300 318,000 411,820 1.2950 1.093 1.093 1.101 1.093 1.101 375,472 1.0968 -0.77%
2025-05-20 0 1.300 1.280 1.300 1.300 1.310 979,000 1,272,820 1.3001 1.101 1.084 1.101 1.101 1.109 1,155,934 1.1011 0.00%
2025-05-19 0 1.300 1.290 1.300 1.290 1.310 707,000 921,120 1.3029 1.101 1.093 1.101 1.093 1.109 834,776 1.1034 -1.52%
2025-05-16 0 1.320 1.310 1.320 1.300 1.320 64,000 83,500 1.3047 1.118 1.109 1.118 1.101 1.118 75,567 1.1050 2.33%
2025-05-15 0 1.290 1.290 1.320 1.290 1.320 282,000 367,390 1.3028 1.093 1.093 1.118 1.093 1.118 332,966 1.1034 -3.01%
2025-05-14 0 1.330 1.310 1.330 1.310 1.330 41,000 54,150 1.3207 1.126 1.109 1.126 1.109 1.126 48,410 1.1186 0.76%
2025-05-13 0 1.320 1.310 1.320 1.310 1.320 108,000 141,540 1.3106 1.118 1.109 1.118 1.109 1.118 127,519 1.1100 -0.75%
2025-05-12 0 1.330 1.320 1.330 1.310 1.330 359,000 474,710 1.3223 1.126 1.118 1.126 1.109 1.126 423,882 1.1199 1.53%
2025-05-09 0 1.310 1.310 1.320 1.300 1.310 107,000 140,040 1.3088 1.109 1.109 1.118 1.101 1.109 126,338 1.1085 0.77%
2025-05-08 0 1.300 1.300 1.310 1.280 1.310 28,000 36,350 1.2982 1.101 1.101 1.109 1.084 1.109 33,060 1.0995 -0.76%
2025-05-07 0 1.310 1.300 1.310 1.300 1.320 324,000 424,230 1.3094 1.109 1.101 1.109 1.101 1.118 382,556 1.1089 0.77%
2025-05-06 0 1.300 1.300 1.310 1.300 1.300 62,000 80,600 1.3000 1.101 1.101 1.109 1.101 1.101 73,205 1.1010 -1.52%
2025-05-02 0 1.320 1.300 1.330 1.310 1.330 60,000 79,280 1.3213 1.118 1.101 1.126 1.109 1.126 70,844 1.1191 1.54%
2025-04-30 0 1.300 1.280 1.320 1.300 1.320 182,000 238,640 1.3112 1.101 1.084 1.118 1.101 1.118 214,893 1.1105 -0.76%
2025-04-29 0 1.310 1.290 1.310 1.290 1.310 209,000 271,200 1.2976 1.109 1.093 1.109 1.093 1.109 246,772 1.0990 0.77%
2025-04-28 0 1.300 1.280 1.300 1.260 1.300 303,000 388,460 1.2820 1.101 1.084 1.101 1.067 1.101 357,761 1.0858 1.56%
2025-04-25 0 1.280 1.270 1.280 1.260 1.290 261,000 331,610 1.2705 1.084 1.076 1.084 1.067 1.093 308,170 1.0761 0.00%
2025-04-24 0 1.280 1.260 1.280 1.240 1.280 81,000 101,500 1.2531 1.084 1.067 1.084 1.050 1.084 95,639 1.0613 3.23%
2025-04-23 0 1.240 1.240 1.260 1.240 1.270 1,106,000 1,386,530 1.2536 1.050 1.050 1.067 1.050 1.076 1,305,887 1.0618 0.00%
2025-04-22 0 1.240 1.230 1.250 1.240 1.260 150,000 187,130 1.2475 1.050 1.042 1.059 1.050 1.067 177,109 1.0566 -0.80%
2025-04-17 0 1.250 1.240 1.250 1.240 1.250 194,000 241,180 1.2432 1.059 1.050 1.059 1.050 1.059 229,062 1.0529 1.63%
2025-04-16 0 1.230 1.230 1.240 1.220 1.230 100,000 122,960 1.2296 1.042 1.042 1.050 1.033 1.042 118,073 1.0414 -1.60%
2025-04-15 0 1.250 1.240 1.250 1.230 1.250 367,000 458,670 1.2498 1.059 1.050 1.059 1.042 1.059 433,328 1.0585 0.81%
2025-04-14 0 1.240 1.240 1.250 1.230 1.260 486,000 607,060 1.2491 1.050 1.050 1.059 1.042 1.067 573,835 1.0579 0.81%
2025-04-11 0 1.230 1.220 1.230 1.220 1.250 213,000 262,130 1.2307 1.042 1.033 1.042 1.033 1.059 251,495 1.0423 0.00%
2025-04-10 0 1.230 1.230 1.240 1.230 1.270 124,000 154,270 1.2441 1.042 1.042 1.050 1.042 1.076 146,410 1.0537 0.00%
2025-04-09 0 1.230 1.220 1.240 1.170 1.230 684,000 831,150 1.2151 1.042 1.033 1.050 0.991 1.042 807,619 1.0291 0.00%
2025-04-08 0 1.230 1.210 1.230 1.200 1.230 1,409,000 1,708,450 1.2125 1.042 1.025 1.042 1.016 1.042 1,663,648 1.0269 5.13%
2025-04-07 0 1.170 1.140 1.160 1.130 1.240 3,533,000 4,180,300 1.1832 0.991 0.966 0.982 0.957 1.050 4,171,517 1.0021 -10.69%
2025-04-03 0 1.310 1.310 1.330 1.300 1.320 159,000 209,320 1.3165 1.109 1.109 1.126 1.101 1.118 187,736 1.1150 0.00%
2025-04-02 0 1.310 1.310 1.320 1.300 1.330 28,000 36,970 1.3204 1.109 1.109 1.118 1.101 1.126 33,060 1.1183 -1.50%
2025-04-01 0 1.330 1.310 1.330 1.290 1.330 590,000 770,980 1.3067 1.126 1.109 1.126 1.093 1.126 696,630 1.1067 2.31%
2025-03-31 0 1.300 1.290 1.310 1.300 1.330 928,000 1,212,580 1.3067 1.101 1.093 1.109 1.101 1.126 1,095,717 1.1067 -1.52%
2025-03-28 0 1.320 1.310 1.340 1.300 1.350 1,379,000 1,813,320 1.3150 1.118 1.109 1.135 1.101 1.143 1,628,226 1.1137 -1.49%
2025-03-27 0 1.340 1.330 1.350 1.330 1.340 203,000 272,070 1.3402 1.135 1.126 1.143 1.126 1.135 239,688 1.1351 0.00%
2025-03-26 0 1.340 1.330 1.340 1.330 1.340 165,000 220,350 1.3355 1.135 1.126 1.135 1.126 1.135 194,820 1.1310 1.52%
2025-03-25 0 1.320 1.320 1.340 1.310 1.350 205,000 271,660 1.3252 1.118 1.118 1.135 1.109 1.143 242,050 1.1223 -1.49%
2025-03-24 0 1.340 1.340 1.350 1.320 1.350 434,000 576,070 1.3274 1.135 1.135 1.143 1.118 1.143 512,437 1.1242 -0.74%
2025-03-21 0 1.350 1.320 1.350 1.320 1.350 98,000 130,890 1.3356 1.143 1.118 1.143 1.118 1.143 115,711 1.1312 0.00%
2025-03-20 0 1.350 1.340 1.350 1.330 1.380 392,000 525,470 1.3405 1.143 1.135 1.143 1.126 1.169 462,846 1.1353 -1.46%
2025-03-19 0 1.370 1.350 1.370 1.350 1.370 266,000 361,800 1.3602 1.160 1.143 1.160 1.143 1.160 314,074 1.1520 0.74%
2025-03-18 0 1.360 1.350 1.360 1.330 1.360 133,000 179,350 1.3485 1.152 1.143 1.152 1.126 1.152 157,037 1.1421 0.00%
2025-03-17 0 1.360 1.350 1.360 1.360 1.370 162,000 221,010 1.3643 1.152 1.143 1.152 1.152 1.160 191,278 1.1554 0.74%
2025-03-14 0 1.350 1.340 1.350 1.310 1.350 619,000 832,590 1.3451 1.143 1.135 1.143 1.109 1.143 730,872 1.1392 2.27%
2025-03-13 0 1.320 1.310 1.320 1.290 1.320 615,000 799,610 1.3002 1.118 1.109 1.118 1.093 1.118 726,149 1.1012 1.54%
2025-03-12 0 1.300 1.280 1.310 1.280 1.330 707,000 925,980 1.3097 1.101 1.084 1.109 1.084 1.126 834,776 1.1093 -2.26%
2025-03-11 0 1.330 1.300 1.330 1.270 1.330 388,334 504,697 1.2996 1.126 1.101 1.126 1.076 1.126 458,517 1.1007 1.53%
2025-03-10 0 1.310 1.280 1.310 1.280 1.330 517,333 676,802 1.3083 1.109 1.084 1.109 1.084 1.126 610,830 1.1080 0.77%
2025-03-07 0 1.300 1.280 1.300 1.280 1.320 650,333 848,629 1.3049 1.101 1.084 1.101 1.084 1.118 767,867 1.1052 0.00%
2025-03-06 0 1.300 1.290 1.300 1.290 1.320 417,000 543,530 1.3034 1.101 1.093 1.101 1.093 1.118 492,364 1.1039 0.78%
2025-03-05 0 1.290 1.290 1.300 1.280 1.290 645,000 828,600 1.2847 1.093 1.093 1.101 1.084 1.093 761,571 1.0880 0.78%
2025-03-04 0 1.280 1.270 1.280 1.240 1.280 732,000 930,260 1.2708 1.084 1.076 1.084 1.050 1.084 864,294 1.0763 0.79%
2025-03-03 0 1.270 1.260 1.270 1.210 1.290 1,733,000 2,177,590 1.2565 1.076 1.067 1.076 1.025 1.093 2,046,204 1.0642 4.96%
2025-02-28 0 1.210 1.200 1.220 1.200 1.220 362,000 438,520 1.2114 1.025 1.016 1.033 1.016 1.033 427,424 1.0260 0.00%
2025-02-27 0 1.210 1.210 1.220 1.200 1.230 750,000 915,970 1.2213 1.025 1.025 1.033 1.016 1.042 885,547 1.0344 -1.63%
2025-02-26 0 1.230 1.220 1.230 1.200 1.230 807,000 981,230 1.2159 1.042 1.033 1.042 1.016 1.042 952,849 1.0298 2.50%
2025-02-25 0 1.200 1.190 1.200 1.190 1.220 608,000 733,770 1.2069 1.016 1.008 1.016 1.008 1.033 717,884 1.0221 -1.64%
2025-02-24 0 1.220 1.210 1.220 1.200 1.230 719,000 869,420 1.2092 1.033 1.025 1.033 1.016 1.042 848,945 1.0241 1.67%
2025-02-21 0 1.200 1.200 1.210 1.200 1.220 408,000 495,490 1.2144 1.016 1.016 1.025 1.016 1.033 481,738 1.0285 -0.83%
2025-02-20 0 1.210 1.200 1.210 1.200 1.210 193,000 232,510 1.2047 1.025 1.016 1.025 1.016 1.025 227,881 1.0203 0.00%
2025-02-19 0 1.210 1.200 1.210 1.200 1.210 275,000 331,090 1.2040 1.025 1.016 1.025 1.016 1.025 324,701 1.0197 0.00%
2025-02-18 0 1.210 1.190 1.220 1.200 1.220 769,000 928,290 1.2071 1.025 1.008 1.033 1.016 1.033 907,981 1.0224 -1.63%
2025-02-17 0 1.230 1.220 1.240 1.220 1.230 613,000 749,900 1.2233 1.042 1.033 1.050 1.033 1.042 723,787 1.0361 -0.81%
2025-02-14 0 1.240 1.240 1.260 1.210 1.240 213,000 262,160 1.2308 1.050 1.050 1.067 1.025 1.050 251,495 1.0424 0.00%
2025-02-13 0 1.240 1.230 1.250 1.240 1.260 207,000 258,800 1.2502 1.050 1.042 1.059 1.050 1.067 244,411 1.0589 0.00%
2025-02-12 0 1.240 1.250 1.260 1.230 1.260 450,000 558,320 1.2407 1.050 1.059 1.067 1.042 1.067 531,328 1.0508 0.00%
2025-02-11 0 1.240 1.240 1.260 1.240 1.270 605,000 759,810 1.2559 1.050 1.050 1.067 1.050 1.076 714,341 1.0637 0.81%
2025-02-10 0 1.230 1.230 1.240 1.210 1.250 847,000 1,044,000 1.2326 1.042 1.042 1.050 1.025 1.059 1,000,078 1.0439 0.00%
2025-02-07 0 1.230 1.220 1.230 1.210 1.230 323,000 394,120 1.2202 1.042 1.033 1.042 1.025 1.042 381,376 1.0334 0.82%
2025-02-06 0 1.220 1.210 1.230 1.200 1.220 97,000 117,150 1.2077 1.033 1.025 1.042 1.016 1.033 114,531 1.0229 -0.81%
2025-02-05 0 1.230 1.210 1.230 1.210 1.230 33,000 40,130 1.2161 1.042 1.025 1.042 1.025 1.042 38,964 1.0299 0.82%
2025-02-04 0 1.220 1.210 1.230 1.210 1.250 177,000 217,650 1.2297 1.033 1.025 1.042 1.025 1.059 208,989 1.0414 -1.61%
2025-02-03 0 1.240 1.230 1.240 1.210 1.240 402,000 495,950 1.2337 1.050 1.042 1.050 1.025 1.050 474,653 1.0449 0.81%
2025-01-28 0 1.230 1.200 1.230 1.190 1.240 322,000 393,610 1.2224 1.042 1.016 1.042 1.008 1.050 380,195 1.0353 3.36%
2025-01-27 0 1.190 1.200 1.210 1.180 1.220 1,274,000 1,527,940 1.1993 1.008 1.016 1.025 0.999 1.033 1,504,249 1.0157 -0.83%
2025-01-24 0 1.200 1.190 1.210 1.180 1.210 183,000 219,480 1.1993 1.016 1.008 1.025 0.999 1.025 216,074 1.0158 0.84%
2025-01-23 0 1.190 1.190 1.200 1.190 1.240 452,000 550,850 1.2187 1.008 1.008 1.016 1.008 1.050 533,690 1.0322 -0.83%
2025-01-22 0 1.200 1.200 1.220 1.200 1.240 142,000 174,460 1.2286 1.016 1.016 1.033 1.016 1.050 167,664 1.0405 -1.64%
2025-01-21 0 1.220 1.200 1.220 1.200 1.230 18,000 21,840 1.2133 1.033 1.016 1.033 1.016 1.042 21,253 1.0276 -0.81%
2025-01-20 0 1.230 1.220 1.230 1.220 1.230 177,000 217,310 1.2277 1.042 1.033 1.042 1.033 1.042 208,989 1.0398 2.50%
2025-01-17 0 1.200 1.200 1.220 1.200 1.210 22,000 26,600 1.2091 1.016 1.016 1.033 1.016 1.025 25,976 1.0240 0.84%
2025-01-16 0 1.190 1.190 1.210 1.180 1.220 111,000 133,770 1.2051 1.008 1.008 1.025 0.999 1.033 131,061 1.0207 -0.83%
2025-01-15 0 1.200 1.170 1.200 1.150 1.200 392,000 456,360 1.1642 1.016 0.991 1.016 0.974 1.016 462,846 0.9860 1.69%
2025-01-14 0 1.180 1.180 1.190 1.170 1.200 160,000 190,690 1.1918 0.999 0.999 1.008 0.991 1.016 188,917 1.0094 0.85%
2025-01-13 0 1.170 1.170 1.180 1.130 1.180 407,000 470,480 1.1560 0.991 0.991 0.999 0.957 0.999 480,557 0.9790 -1.68%
2025-01-10 0 1.190 1.190 1.200 1.190 1.220 195,000 234,410 1.2021 1.008 1.008 1.016 1.008 1.033 230,242 1.0181 -3.25%
2025-01-09 0 1.230 1.210 1.230 1.210 1.230 170,000 207,770 1.2222 1.042 1.025 1.042 1.025 1.042 200,724 1.0351 2.50%
2025-01-08 0 1.200 1.200 1.240 1.190 1.210 39,000 47,110 1.2079 1.016 1.016 1.050 1.008 1.025 46,048 1.0231 -0.83%
2025-01-07 0 1.210 1.210 1.230 1.200 1.230 120,000 145,380 1.2115 1.025 1.025 1.042 1.016 1.042 141,688 1.0261 -0.82%
2025-01-06 0 1.220 1.220 1.240 1.220 1.230 58,000 70,790 1.2205 1.033 1.033 1.050 1.033 1.042 68,482 1.0337 0.00%
2025-01-03 0 1.220 1.220 1.230 1.220 1.230 72,000 88,510 1.2293 1.033 1.033 1.042 1.033 1.042 85,013 1.0411 -0.81%
2025-01-02 0 1.230 1.220 1.230 1.190 1.250 1,194,000 1,485,250 1.2439 1.042 1.033 1.042 1.008 1.059 1,409,791 1.0535 2.50%
2024-12-31 0 1.200 1.180 1.200 1.170 1.200 12,000 14,220 1.1850 1.016 0.999 1.016 0.991 1.016 14,169 1.0036 1.69%
2024-12-30 0 1.180 1.180 1.200 1.180 1.200 49,000 57,910 1.1818 0.999 0.999 1.016 0.999 1.016 57,856 1.0009 0.00%
2024-12-27 0 1.180 1.170 1.190 1.160 1.180 437,000 509,260 1.1654 0.999 0.991 1.008 0.982 0.999 515,979 0.9870 0.00%
2024-12-24 0 1.180 1.180 1.200 1.180 1.190 3,000 3,550 1.1833 0.999 0.999 1.016 0.999 1.008 3,542 1.0022 -0.84%
2024-12-23 0 1.190 1.170 1.190 1.160 1.200 500,000 588,000 1.1760 1.008 0.991 1.008 0.982 1.016 590,365 0.9960 0.00%
2024-12-20 0 1.190 1.190 1.200 1.180 1.200 329,000 391,290 1.1893 1.008 1.008 1.016 0.999 1.016 388,460 1.0073 -2.46%
2024-12-19 0 1.220 1.200 1.230 1.200 1.220 507,000 612,240 1.2076 1.033 1.016 1.042 1.016 1.033 598,630 1.0227 -0.81%
2024-12-18 0 1.230 1.230 1.250 1.220 1.230 72,000 88,540 1.2297 1.042 1.042 1.059 1.033 1.042 85,013 1.0415 0.82%
2024-12-17 0 1.220 1.220 1.230 1.220 1.230 172,000 210,140 1.2217 1.033 1.033 1.042 1.033 1.042 203,085 1.0347 0.00%
2024-12-16 0 1.220 1.220 1.260 1.220 1.250 263,000 323,620 1.2305 1.033 1.033 1.067 1.033 1.059 310,532 1.0421 -2.40%
2024-12-13 0 1.250 1.240 1.260 1.240 1.270 64,000 80,110 1.2517 1.059 1.050 1.067 1.050 1.076 75,567 1.0601 -0.79%
2024-12-12 0 1.260 1.260 1.300 1.260 1.300 201,000 258,280 1.2850 1.067 1.067 1.101 1.067 1.101 237,327 1.0883 -1.56%
2024-12-11 0 1.280 1.270 1.300 1.280 1.290 296,000 379,180 1.2810 1.084 1.076 1.101 1.084 1.093 349,496 1.0849 1.59%
2024-12-10 0 1.260 1.260 1.280 1.260 1.280 253,000 321,890 1.2723 1.067 1.067 1.084 1.067 1.084 298,725 1.0775 -0.79%
2024-12-09 0 1.270 1.260 1.280 1.240 1.270 142,000 178,900 1.2599 1.076 1.067 1.084 1.050 1.076 167,664 1.0670 1.60%
2024-12-06 0 1.250 1.230 1.260 1.240 1.250 97,000 121,140 1.2489 1.059 1.042 1.067 1.050 1.059 114,531 1.0577 2.46%
2024-12-05 0 1.220 1.210 1.230 - - 1,000 1,220 1.2200 1.033 1.025 1.042 - - 1,181 1.0333 0.00%
2024-12-04 0 1.220 1.220 1.240 1.220 1.230 121,000 148,410 1.2265 1.033 1.033 1.050 1.033 1.042 142,868 1.0388 -0.81%
2024-12-03 0 1.230 1.220 1.230 1.210 1.250 283,000 350,830 1.2397 1.042 1.033 1.042 1.025 1.059 334,146 1.0499 1.65%
2024-12-02 0 1.210 1.210 1.220 1.210 1.240 103,000 124,990 1.2135 1.025 1.025 1.033 1.025 1.050 121,615 1.0278 0.00%
2024-11-29 0 1.210 1.210 1.220 1.200 1.220 97,000 117,140 1.2076 1.025 1.025 1.033 1.016 1.033 114,531 1.0228 0.83%
2024-11-28 0 1.200 1.180 1.200 1.180 1.200 42,000 50,380 1.1995 1.016 0.999 1.016 0.999 1.016 49,591 1.0159 0.84%
2024-11-27 0 1.190 1.190 1.200 1.180 1.200 184,000 219,370 1.1922 1.008 1.008 1.016 0.999 1.016 217,254 1.0097 1.54%
2024-11-26 0 1.220 1.220 1.250 1.220 1.250 677,000 833,370 1.2310 0.993 0.993 1.017 0.993 1.017 832,092 1.0015 -1.61%
2024-11-25 0 1.240 1.230 1.240 1.210 1.260 263,000 322,620 1.2267 1.009 1.001 1.009 0.984 1.025 323,250 0.9981 0.00%
2024-11-22 0 1.240 1.240 1.260 1.240 1.260 584,000 728,710 1.2478 1.009 1.009 1.025 1.009 1.025 717,787 1.0152 -1.59%
2024-11-21 0 1.260 1.250 1.280 1.250 1.260 142,000 178,170 1.2547 1.025 1.017 1.041 1.017 1.025 174,530 1.0209 0.00%
2024-11-20 0 1.260 1.260 1.280 1.250 1.260 281,000 354,050 1.2600 1.025 1.025 1.041 1.017 1.025 345,373 1.0251 0.00%
2024-11-19 0 1.260 1.260 1.310 1.240 1.270 154,000 193,600 1.2571 1.025 1.025 1.066 1.009 1.033 189,279 1.0228 0.80%
2024-11-18 0 1.250 1.250 1.300 1.240 1.260 132,000 165,220 1.2517 1.017 1.017 1.058 1.009 1.025 162,239 1.0184 0.00%
2024-11-15 0 1.250 1.250 1.300 1.250 1.250 5,000 6,250 1.2500 1.017 1.017 1.058 1.017 1.017 6,145 1.0170 0.00%
2024-11-14 0 1.250 1.250 1.280 1.250 1.260 165,000 207,390 1.2569 1.017 1.017 1.041 1.017 1.025 202,799 1.0226 -2.34%
2024-11-13 0 1.280 1.280 1.300 1.270 1.280 62,000 79,350 1.2798 1.041 1.041 1.058 1.033 1.041 76,203 1.0413 0.00%
2024-11-12 0 1.280 1.260 1.280 1.250 1.350 696,000 887,370 1.2750 1.041 1.025 1.041 1.017 1.098 855,445 1.0373 -3.76%
2024-11-11 0 1.330 1.320 1.340 1.310 1.350 105,000 138,620 1.3202 1.082 1.074 1.090 1.066 1.098 129,054 1.0741 -1.48%
2024-11-08 0 1.350 1.330 1.350 1.350 1.360 50,000 67,510 1.3502 1.098 1.082 1.098 1.098 1.107 61,454 1.0985 -0.74%
2024-11-07 0 1.360 1.360 1.370 1.320 1.360 259,000 349,250 1.3485 1.107 1.107 1.115 1.074 1.107 318,334 1.0971 3.03%
2024-11-06 0 1.320 1.320 1.350 1.300 1.370 333,000 437,690 1.3144 1.074 1.074 1.098 1.058 1.115 409,286 1.0694 -3.65%
2024-11-05 0 1.370 1.340 1.370 1.350 1.370 199,000 270,220 1.3579 1.115 1.090 1.115 1.098 1.115 244,588 1.1048 1.48%
2024-11-04 0 1.350 1.330 1.350 1.340 1.360 215,000 290,000 1.3488 1.098 1.082 1.098 1.090 1.107 264,254 1.0974 0.75%
2024-11-01 0 1.340 1.330 1.340 1.320 1.360 399,000 536,390 1.3443 1.090 1.082 1.090 1.074 1.107 490,406 1.0938 0.75%
2024-10-31 0 1.330 1.310 1.330 1.280 1.340 443,000 586,330 1.3235 1.082 1.066 1.082 1.041 1.090 544,486 1.0769 2.31%
2024-10-30 0 1.300 1.290 1.310 1.280 1.330 428,000 554,430 1.2954 1.058 1.050 1.066 1.041 1.082 526,049 1.0540 -2.26%
2024-10-29 0 1.330 1.300 1.330 1.310 1.350 334,000 448,700 1.3434 1.082 1.058 1.082 1.066 1.098 410,515 1.0930 0.76%
2024-10-28 0 1.320 1.300 1.320 1.290 1.320 463,000 604,230 1.3050 1.074 1.058 1.074 1.050 1.074 569,067 1.0618 2.33%
2024-10-25 0 1.290 1.280 1.290 1.240 1.290 737,000 929,830 1.2616 1.050 1.041 1.050 1.009 1.050 905,837 1.0265 4.03%
2024-10-24 0 1.240 1.230 1.240 1.240 1.300 3,115,000 3,948,820 1.2677 1.009 1.001 1.009 1.009 1.058 3,828,606 1.0314 -5.34%
2024-10-23 0 1.310 1.310 1.330 1.290 1.330 2,566,000 3,341,000 1.3020 1.066 1.066 1.082 1.050 1.082 3,153,837 1.0593 -2.24%
2024-10-22 0 1.340 1.330 1.350 1.320 1.360 685,000 906,900 1.3239 1.090 1.082 1.098 1.074 1.107 841,925 1.0772 -1.47%
2024-10-21 0 1.360 1.310 1.360 1.320 1.390 564,000 755,210 1.3390 1.107 1.066 1.107 1.074 1.131 693,205 1.0894 0.00%
2024-10-18 0 1.360 1.340 1.360 1.310 1.360 270,000 361,220 1.3379 1.107 1.090 1.107 1.066 1.107 331,853 1.0885 3.03%
2024-10-17 0 1.320 1.310 1.330 1.320 1.360 314,000 420,760 1.3400 1.074 1.066 1.082 1.074 1.107 385,933 1.0902 -2.22%
2024-10-16 0 1.350 1.340 1.350 1.330 1.360 315,000 421,340 1.3376 1.098 1.090 1.098 1.082 1.107 387,162 1.0883 3.05%
2024-10-15 0 1.310 1.310 1.320 1.310 1.380 826,000 1,111,740 1.3459 1.066 1.066 1.074 1.066 1.123 1,015,226 1.0951 -5.07%
2024-10-14 0 1.380 1.370 1.380 1.340 1.410 896,000 1,238,350 1.3821 1.123 1.115 1.123 1.090 1.147 1,101,262 1.1245 1.47%
2024-10-10 0 1.360 1.340 1.360 1.310 1.370 386,000 520,690 1.3489 1.107 1.090 1.107 1.066 1.115 474,428 1.0975 5.43%
2024-10-09 0 1.290 1.290 1.320 1.260 1.350 1,273,000 1,665,770 1.3085 1.050 1.050 1.074 1.025 1.098 1,564,628 1.0646 -3.01%
2024-10-08 0 1.330 1.330 1.350 1.320 1.500 1,911,000 2,633,400 1.3780 1.082 1.082 1.098 1.074 1.220 2,348,785 1.1212 -11.33%
2024-10-07 0 1.500 1.490 1.500 1.450 1.560 2,438,000 3,670,140 1.5054 1.220 1.212 1.220 1.180 1.269 2,996,514 1.2248 3.45%
2024-10-04 0 1.450 1.450 1.460 1.440 1.500 1,463,000 2,143,870 1.4654 1.180 1.180 1.188 1.172 1.220 1,798,154 1.1923 0.00%
2024-10-03 0 1.450 1.440 1.450 1.340 1.500 3,664,000 5,292,990 1.4446 1.180 1.172 1.180 1.090 1.220 4,503,375 1.1753 2.11%
2024-10-02 0 1.420 1.410 1.420 1.340 1.480 4,864,200 6,960,202 1.4309 1.155 1.147 1.155 1.090 1.204 5,978,525 1.1642 7.58%
2024-09-30 0 1.320 1.310 1.340 1.300 1.380 3,053,000 4,068,540 1.3326 1.074 1.066 1.090 1.058 1.123 3,752,403 1.0842 2.33%
2024-09-27 0 1.290 1.270 1.290 1.240 1.320 1,271,000 1,628,510 1.2813 1.050 1.033 1.050 1.009 1.074 1,562,170 1.0425 4.03%
2024-09-26 0 1.240 1.230 1.250 1.160 1.250 1,392,000 1,674,850 1.2032 1.009 1.001 1.017 0.944 1.017 1,710,889 0.9789 5.08%
2024-09-25 0 1.180 1.160 1.180 1.160 1.220 292,000 347,510 1.1901 0.960 0.944 0.960 0.944 0.993 358,893 0.9683 -0.84%
2024-09-24 0 1.190 1.180 1.190 1.150 1.190 1,224,000 1,436,000 1.1732 0.968 0.960 0.968 0.936 0.968 1,504,403 0.9545 1.71%
2024-09-23 0 1.170 1.150 1.180 1.160 1.180 155,000 180,840 1.1667 0.952 0.936 0.960 0.944 0.960 190,508 0.9492 0.00%
2024-09-20 0 1.170 1.160 1.180 1.160 1.170 148,000 172,060 1.1626 0.952 0.944 0.960 0.944 0.952 181,905 0.9459 0.00%
2024-09-19 0 1.170 1.170 1.180 1.150 1.180 126,000 147,430 1.1701 0.952 0.952 0.960 0.936 0.960 154,865 0.9520 1.74%
2024-09-17 0 1.150 1.140 1.170 1.140 1.150 90,000 103,480 1.1498 0.936 0.928 0.952 0.928 0.936 110,618 0.9355 0.00%
2024-09-16 0 1.150 1.150 1.160 1.150 1.160 43,000 49,540 1.1521 0.936 0.936 0.944 0.936 0.944 52,851 0.9374 0.88%
2024-09-13 0 1.140 1.140 1.150 1.140 1.160 287,000 329,720 1.1489 0.928 0.928 0.936 0.928 0.944 352,748 0.9347 0.88%
2024-09-12 0 1.130 1.130 1.140 1.130 1.140 31,000 35,200 1.1355 0.919 0.919 0.928 0.919 0.928 38,102 0.9238 0.89%
2024-09-11 0 1.120 1.120 1.140 1.120 1.140 145,000 164,260 1.1328 0.911 0.911 0.928 0.911 0.928 178,218 0.9217 0.00%
2024-09-10 0 1.120 1.120 1.150 1.120 1.130 108,000 122,010 1.1297 0.911 0.911 0.936 0.911 0.919 132,741 0.9192 0.00%
2024-09-09 0 1.120 1.120 1.130 1.110 1.130 480,000 539,700 1.1244 0.911 0.911 0.919 0.903 0.919 589,962 0.9148 0.00%
2024-09-05 0 1.120 1.130 1.140 1.110 1.220 2,053,000 2,376,160 1.1574 0.911 0.919 0.928 0.903 0.993 2,523,316 0.9417 -2.61%
2024-09-04 0 1.150 1.140 1.160 1.130 1.150 645,000 739,430 1.1464 0.936 0.928 0.944 0.919 0.936 792,761 0.9327 0.88%
2024-09-03 0 1.140 1.140 1.150 1.130 1.140 328,000 372,070 1.1344 0.928 0.928 0.936 0.919 0.928 403,141 0.9229 1.79%
2024-09-02 0 1.120 1.120 1.140 1.120 1.170 740,000 839,480 1.1344 0.911 0.911 0.928 0.911 0.952 909,524 0.9230 -2.61%
2024-08-30 0 1.150 1.140 1.150 1.110 1.160 3,695,000 4,188,420 1.1335 0.936 0.928 0.936 0.903 0.944 4,541,477 0.9223 2.68%
2024-08-29 0 1.120 1.110 1.120 1.100 1.120 490,000 543,760 1.1097 0.911 0.903 0.911 0.895 0.911 602,253 0.9029 0.90%
2024-08-28 0 1.110 1.110 1.120 1.110 1.130 254,000 284,240 1.1191 0.903 0.903 0.911 0.903 0.919 312,188 0.9105 -1.77%
2024-08-27 0 1.130 1.120 1.140 1.120 1.140 572,000 646,460 1.1302 0.919 0.911 0.928 0.911 0.928 703,038 0.9195 0.00%
2024-08-26 0 1.130 1.120 1.130 1.120 1.150 508,000 575,070 1.1320 0.919 0.911 0.919 0.911 0.936 624,376 0.9210 -1.74%
2024-08-23 0 1.150 1.150 1.170 1.140 1.170 391,000 451,620 1.1550 0.936 0.936 0.952 0.928 0.952 480,573 0.9398 -0.86%
2024-08-22 0 1.160 1.160 1.180 1.150 1.170 139,000 161,370 1.1609 0.944 0.944 0.960 0.936 0.952 170,843 0.9446 0.00%
2024-08-21 0 1.160 1.160 1.180 1.160 1.180 153,000 178,980 1.1698 0.944 0.944 0.960 0.944 0.960 188,050 0.9518 0.00%
2024-08-20 0 1.160 1.160 1.170 1.160 1.180 187,000 218,750 1.1698 0.944 0.944 0.952 0.944 0.960 229,839 0.9518 -0.85%
2024-08-19 0 1.170 1.170 1.180 1.170 1.180 194,000 228,910 1.1799 0.952 0.952 0.960 0.952 0.960 238,443 0.9600 0.00%
2024-08-16 0 1.170 1.160 1.180 1.160 1.180 140,000 162,840 1.1631 0.952 0.944 0.960 0.944 0.960 172,072 0.9463 -0.85%
2024-08-15 0 1.180 1.160 1.170 1.160 1.180 63,000 74,310 1.1795 0.960 0.944 0.952 0.944 0.960 77,432 0.9597 1.72%
2024-08-14 0 1.160 1.150 1.170 1.160 1.170 61,000 71,340 1.1695 0.944 0.936 0.952 0.944 0.952 74,974 0.9515 -1.69%
2024-08-13 0 1.180 1.170 1.180 1.170 1.180 22,000 25,940 1.1791 0.960 0.952 0.960 0.952 0.960 27,040 0.9593 0.85%
2024-08-12 0 1.170 1.170 1.190 1.170 1.190 64,000 75,220 1.1753 0.952 0.952 0.968 0.952 0.968 78,662 0.9562 -0.85%
2024-08-09 0 1.180 1.170 1.190 1.170 1.190 214,000 253,090 1.1827 0.960 0.952 0.968 0.952 0.968 263,025 0.9622 1.72%
2024-08-08 0 1.160 1.150 1.180 1.150 1.160 28,000 32,350 1.1554 0.944 0.936 0.960 0.936 0.944 34,414 0.9400 0.87%
2024-08-07 0 1.150 1.150 1.180 1.150 1.160 37,000 42,650 1.1527 0.936 0.936 0.960 0.936 0.944 45,476 0.9379 0.00%
2024-08-06 0 1.150 1.150 1.160 1.150 1.160 207,000 239,260 1.1558 0.936 0.936 0.944 0.936 0.944 254,421 0.9404 0.00%
2024-08-05 0 1.150 1.150 1.170 1.150 1.170 214,000 248,420 1.1608 0.936 0.936 0.952 0.936 0.952 263,025 0.9445 -1.71%
2024-08-02 0 1.170 1.170 1.200 1.170 1.180 116,000 136,240 1.1745 0.952 0.952 0.976 0.952 0.960 142,574 0.9556 -0.85%
2024-08-01 0 1.180 1.180 1.190 1.170 1.180 75,000 88,080 1.1744 0.960 0.960 0.968 0.952 0.960 92,182 0.9555 0.00%
2024-07-31 0 1.180 1.180 1.200 1.180 1.190 11,000 13,080 1.1891 0.960 0.960 0.976 0.960 0.968 13,520 0.9675 0.85%
2024-07-30 0 1.170 1.170 1.180 1.170 1.200 64,000 75,160 1.1744 0.952 0.952 0.960 0.952 0.976 78,662 0.9555 -2.50%
2024-07-29 0 1.200 1.180 1.200 1.180 1.210 849,000 1,010,510 1.1902 0.976 0.960 0.976 0.960 0.984 1,043,495 0.9684 3.45%
2024-07-26 0 1.160 1.160 1.180 1.160 1.180 240,000 279,810 1.1659 0.944 0.944 0.960 0.944 0.960 294,981 0.9486 0.00%
2024-07-25 0 1.160 1.160 1.170 1.160 1.190 829,000 974,860 1.1759 0.944 0.944 0.952 0.944 0.968 1,018,913 0.9568 -2.52%
2024-07-24 0 1.190 1.180 1.190 1.180 1.190 100,000 118,200 1.1820 0.968 0.960 0.968 0.960 0.968 122,909 0.9617 0.00%
2024-07-23 0 1.190 1.190 1.200 1.180 1.200 83,000 98,970 1.1924 0.968 0.968 0.976 0.960 0.976 102,014 0.9702 -0.83%
2024-07-22 0 1.200 1.190 1.200 1.190 1.200 124,000 147,640 1.1906 0.976 0.968 0.976 0.968 0.976 152,407 0.9687 0.84%
2024-07-19 0 1.190 1.180 1.190 1.180 1.190 120,000 142,190 1.1849 0.968 0.960 0.968 0.960 0.968 147,490 0.9641 0.85%
2024-07-18 0 1.180 1.180 1.190 1.180 1.190 111,000 130,990 1.1801 0.960 0.960 0.968 0.960 0.968 136,429 0.9601 0.00%
2024-07-17 0 1.180 1.180 1.200 1.180 1.200 149,000 177,340 1.1902 0.960 0.960 0.976 0.960 0.976 183,134 0.9684 0.00%
2024-07-16 0 1.180 1.170 1.190 1.170 1.190 228,000 269,790 1.1833 0.960 0.952 0.968 0.952 0.968 280,232 0.9627 -0.84%
2024-07-15 0 1.190 1.190 1.200 1.190 1.200 51,000 60,730 1.1908 0.968 0.968 0.976 0.968 0.976 62,683 0.9688 -0.83%
2024-07-12 0 1.200 1.180 1.200 1.180 1.220 444,000 530,190 1.1941 0.976 0.960 0.976 0.960 0.993 545,715 0.9716 1.69%
2024-07-11 0 1.180 1.180 1.190 1.180 1.210 346,000 411,820 1.1902 0.960 0.960 0.968 0.960 0.984 425,264 0.9684 0.00%
2024-07-10 0 1.180 1.170 1.190 1.180 1.190 86,000 102,090 1.1871 0.960 0.952 0.968 0.960 0.968 105,701 0.9658 0.00%
2024-07-09 0 1.180 1.180 1.190 1.170 1.190 354,000 419,020 1.1837 0.960 0.960 0.968 0.952 0.968 435,097 0.9631 -0.84%
2024-07-08 0 1.190 1.190 1.200 1.190 1.210 359,000 432,550 1.2049 0.968 0.968 0.976 0.968 0.984 441,242 0.9803 -1.65%
2024-07-05 0 1.210 1.200 1.230 1.200 1.230 153,000 185,540 1.2127 0.984 0.976 1.001 0.976 1.001 188,050 0.9867 0.00%
2024-07-04 0 1.210 1.210 1.240 1.210 1.230 90,000 109,120 1.2124 0.984 0.984 1.009 0.984 1.001 110,618 0.9865 -1.63%
2024-07-03 0 1.230 1.230 1.240 1.220 1.250 384,000 476,090 1.2398 1.001 1.001 1.009 0.993 1.017 471,969 1.0087 1.65%
2024-07-02 0 1.210 1.200 1.210 1.200 1.220 263,000 317,300 1.2065 0.984 0.976 0.984 0.976 0.993 323,250 0.9816 1.68%
2024-06-28 0 1.190 1.190 1.210 1.190 1.210 380,000 456,830 1.2022 0.968 0.968 0.984 0.968 0.984 467,053 0.9781 -0.83%
2024-06-27 0 1.200 1.200 1.210 1.180 1.250 735,000 875,230 1.1908 0.976 0.976 0.984 0.960 1.017 903,379 0.9688 -0.83%
2024-06-26 0 1.210 1.210 1.220 1.180 1.240 507,000 613,580 1.2102 0.984 0.984 0.993 0.960 1.009 623,147 0.9846 -2.42%
2024-06-25 0 1.240 1.230 1.240 1.230 1.260 376,000 465,870 1.2390 1.009 1.001 1.009 1.001 1.025 462,137 1.0081 0.00%
2024-06-24 0 1.240 1.240 1.260 1.230 1.250 156,000 193,970 1.2434 1.009 1.009 1.025 1.001 1.017 191,738 1.0116 0.00%
2024-06-21 0 1.240 1.240 1.250 1.230 1.250 159,000 197,130 1.2398 1.009 1.009 1.017 1.001 1.017 195,425 1.0087 0.81%
2024-06-20 0 1.230 1.230 1.250 1.230 1.260 406,000 507,370 1.2497 1.001 1.001 1.017 1.001 1.025 499,009 1.0168 -1.60%
2024-06-19 0 1.250 1.250 1.260 1.240 1.250 210,000 261,620 1.2458 1.017 1.017 1.025 1.009 1.017 258,108 1.0136 1.63%
2024-06-18 0 1.230 1.230 1.240 1.230 1.270 422,000 526,900 1.2486 1.001 1.001 1.009 1.001 1.033 518,675 1.0159 -3.15%
2024-06-17 0 1.270 1.250 1.270 1.230 1.280 756,000 949,150 1.2555 1.033 1.017 1.033 1.001 1.041 929,190 1.0215 0.79%
2024-06-14 0 1.260 1.240 1.270 1.220 1.270 1,291,000 1,608,610 1.2460 1.025 1.009 1.033 0.993 1.033 1,586,751 1.0138 3.28%
2024-06-13 0 1.220 1.220 1.240 1.220 1.240 215,000 265,000 1.2326 0.993 0.993 1.009 0.993 1.009 264,254 1.0028 0.00%
2024-06-12 0 1.220 1.220 1.240 1.210 1.250 420,000 518,450 1.2344 0.993 0.993 1.009 0.984 1.017 516,217 1.0043 -0.81%
2024-06-11 0 1.360 1.350 1.360 1.330 1.360 471,000 635,120 1.3485 1.001 0.993 1.001 0.979 1.001 640,085 0.9922 0.00%
2024-06-07 0 1.360 1.350 1.360 1.320 1.370 1,249,000 1,678,740 1.3441 1.001 0.993 1.001 0.971 1.008 1,697,379 0.9890 0.74%
2024-06-06 0 1.350 1.340 1.350 1.290 1.390 2,248,000 2,973,160 1.3226 0.993 0.986 0.993 0.949 1.023 3,055,011 0.9732 -0.74%
2024-06-05 0 1.360 1.360 1.370 1.350 1.380 483,000 661,140 1.3688 1.001 1.001 1.008 0.993 1.015 656,392 1.0072 1.49%
2024-06-04 0 1.340 1.340 1.360 1.340 1.370 264,000 358,080 1.3564 0.986 0.986 1.001 0.986 1.008 358,774 0.9981 0.00%
2024-06-03 0 1.340 1.340 1.350 1.320 1.380 518,000 698,220 1.3479 0.986 0.986 0.993 0.971 1.015 703,957 0.9919 1.52%
2024-05-31 0 1.320 1.310 1.320 1.310 1.350 505,000 671,580 1.3299 0.971 0.964 0.971 0.964 0.993 686,290 0.9786 -0.75%
2024-05-30 0 1.330 1.320 1.330 1.310 1.360 966,000 1,293,110 1.3386 0.979 0.971 0.979 0.964 1.001 1,312,785 0.9850 -1.48%
2024-05-29 0 1.350 1.330 1.350 1.300 1.420 2,850,000 3,855,960 1.3530 0.993 0.979 0.993 0.957 1.045 3,873,123 0.9956 -4.26%
2024-05-28 0 1.410 1.400 1.410 1.380 1.480 2,591,000 3,657,770 1.4117 1.038 1.030 1.038 1.015 1.089 3,521,144 1.0388 -2.76%
2024-05-27 0 1.450 1.450 1.460 1.450 1.480 95,000 139,080 1.4640 1.067 1.067 1.074 1.067 1.089 129,104 1.0773 -1.36%
2024-05-24 0 1.470 1.460 1.470 1.450 1.490 515,000 758,180 1.4722 1.082 1.074 1.082 1.067 1.096 699,880 1.0833 0.00%
2024-05-23 0 1.470 1.470 1.480 1.460 1.510 1,017,000 1,506,400 1.4812 1.082 1.082 1.089 1.074 1.111 1,382,093 1.0899 -2.65%
2024-05-22 0 1.510 1.500 1.510 1.430 1.520 1,900,000 2,845,900 1.4978 1.111 1.104 1.111 1.052 1.118 2,582,082 1.1022 5.59%
2024-05-21 0 1.430 1.430 1.440 1.430 1.470 153,000 221,970 1.4508 1.052 1.052 1.060 1.052 1.082 207,926 1.0675 -2.05%
2024-05-20 0 1.460 1.460 1.480 1.430 1.490 1,021,000 1,492,450 1.4618 1.074 1.074 1.089 1.052 1.096 1,387,529 1.0756 1.39%
2024-05-17 0 1.440 1.440 1.460 1.400 1.460 1,433,000 2,057,860 1.4361 1.060 1.060 1.074 1.030 1.074 1,947,433 1.0567 0.70%
2024-05-16 0 1.430 1.410 1.430 1.390 1.440 971,000 1,375,330 1.4164 1.052 1.038 1.052 1.023 1.060 1,319,580 1.0422 1.42%
2024-05-14 0 1.410 1.400 1.410 1.380 1.420 749,000 1,050,250 1.4022 1.038 1.030 1.038 1.015 1.045 1,017,884 1.0318 0.71%
2024-05-13 0 1.400 1.390 1.400 1.360 1.410 1,710,000 2,361,880 1.3812 1.030 1.023 1.030 1.001 1.038 2,323,874 1.0164 2.94%
2024-05-10 0 1.360 1.360 1.380 1.330 1.390 2,821,000 3,831,010 1.3580 1.001 1.001 1.015 0.979 1.023 3,833,712 0.9993 -2.16%
2024-05-09 0 1.390 1.370 1.390 1.350 1.420 819,000 1,133,600 1.3841 1.023 1.008 1.023 0.993 1.045 1,113,013 1.0185 1.46%
2024-05-08 0 1.370 1.350 1.380 1.350 1.400 332,000 452,520 1.3630 1.008 0.993 1.015 0.993 1.030 451,185 1.0030 0.00%
2024-05-07 0 1.370 1.370 1.390 1.360 1.400 387,000 536,410 1.3861 1.008 1.008 1.023 1.001 1.030 525,929 1.0199 -0.72%
2024-05-06 0 1.380 1.370 1.380 1.350 1.440 721,000 997,070 1.3829 1.015 1.008 1.015 0.993 1.060 979,832 1.0176 -4.17%
2024-05-03 0 1.440 1.400 1.430 1.330 1.440 1,558,000 2,144,820 1.3766 1.060 1.030 1.052 0.979 1.060 2,117,307 1.0130 7.46%
2024-05-02 0 1.340 1.340 1.350 1.300 1.350 1,465,000 1,961,830 1.3391 0.986 0.986 0.993 0.957 0.993 1,990,921 0.9854 3.08%
2024-04-30 0 1.300 1.280 1.300 1.280 1.310 500,000 648,850 1.2977 0.957 0.942 0.957 0.942 0.964 679,495 0.9549 1.56%
2024-04-29 0 1.280 1.270 1.290 1.250 1.330 1,265,000 1,639,920 1.2964 0.942 0.935 0.949 0.920 0.979 1,719,123 0.9539 2.40%
2024-04-26 0 1.250 1.250 1.290 1.230 1.300 2,896,000 3,682,070 1.2714 0.920 0.920 0.949 0.905 0.957 3,935,637 0.9356 0.00%
2024-04-25 0 1.250 1.230 1.250 1.230 1.260 695,000 861,140 1.2391 0.920 0.905 0.920 0.905 0.927 944,498 0.9117 0.81%
2024-04-24 0 1.240 1.240 1.260 1.210 1.260 1,784,000 2,200,100 1.2332 0.912 0.912 0.927 0.890 0.927 2,424,439 0.9075 0.81%
2024-04-23 0 1.230 1.230 1.240 1.220 1.250 381,000 468,660 1.2301 0.905 0.905 0.912 0.898 0.920 517,775 0.9051 -0.81%
2024-04-22 0 1.240 1.230 1.240 1.230 1.280 878,000 1,099,840 1.2527 0.912 0.905 0.912 0.905 0.942 1,193,194 0.9218 0.00%
2024-04-19 0 1.240 1.240 1.260 1.220 1.270 1,295,000 1,608,710 1.2422 0.912 0.912 0.927 0.898 0.935 1,759,893 0.9141 0.00%
2024-04-18 0 1.240 1.240 1.250 1.230 1.270 750,000 937,410 1.2499 0.912 0.912 0.920 0.905 0.935 1,019,243 0.9197 -1.59%
2024-04-17 0 1.260 1.250 1.270 1.230 1.270 329,000 412,480 1.2537 0.927 0.920 0.935 0.905 0.935 447,108 0.9226 0.80%
2024-04-16 0 1.250 1.250 1.280 1.230 1.280 1,102,000 1,375,330 1.2480 0.920 0.920 0.942 0.905 0.942 1,497,608 0.9184 -2.34%
2024-04-15 0 1.280 1.250 1.280 1.240 1.300 1,440,000 1,831,250 1.2717 0.942 0.920 0.942 0.912 0.957 1,956,946 0.9358 1.59%
2024-04-12 0 1.260 1.240 1.260 1.230 1.280 934,000 1,162,220 1.2443 0.927 0.912 0.927 0.905 0.942 1,269,297 0.9156 -0.79%
2024-04-11 0 1.270 1.270 1.290 1.260 1.290 151,000 192,880 1.2774 0.935 0.935 0.949 0.927 0.949 205,208 0.9399 0.00%
2024-04-10 0 1.270 1.270 1.280 1.250 1.300 1,167,000 1,473,610 1.2627 0.935 0.935 0.942 0.920 0.957 1,585,942 0.9292 -3.05%
2024-04-09 0 1.310 1.300 1.310 1.310 1.320 26,000 34,070 1.3104 0.964 0.957 0.964 0.964 0.971 35,334 0.9642 0.00%
2024-04-08 0 1.310 1.300 1.310 1.280 1.320 753,000 972,350 1.2913 0.964 0.957 0.964 0.942 0.971 1,023,320 0.9502 -2.24%
2024-04-05 0 1.340 1.310 1.340 1.300 1.340 261,000 343,390 1.3157 0.986 0.964 0.986 0.957 0.986 354,697 0.9681 0.00%
2024-04-03 0 1.340 1.340 1.350 1.300 1.350 949,000 1,258,960 1.3266 0.986 0.986 0.993 0.957 0.993 1,289,682 0.9762 1.52%
2024-04-02 0 1.320 1.320 1.330 1.320 1.360 235,000 315,090 1.3408 0.971 0.971 0.979 0.971 1.001 319,363 0.9866 0.00%
2024-03-28 0 1.320 1.300 1.320 1.280 1.320 80,000 104,290 1.3036 0.971 0.957 0.971 0.942 0.971 108,719 0.9593 1.54%
2024-03-27 0 1.300 1.300 1.330 1.300 1.320 258,000 337,750 1.3091 0.957 0.957 0.979 0.957 0.971 350,620 0.9633 -1.52%
2024-03-26 0 1.320 1.310 1.320 1.310 1.330 288,000 378,670 1.3148 0.971 0.964 0.971 0.964 0.979 391,389 0.9675 2.33%
2024-03-25 0 1.290 1.290 1.320 1.290 1.310 332,000 431,920 1.3010 0.949 0.949 0.971 0.949 0.964 451,185 0.9573 -1.53%
2024-03-22 0 1.310 1.300 1.310 1.270 1.310 477,000 615,340 1.2900 0.964 0.957 0.964 0.935 0.964 648,238 0.9492 0.77%
2024-03-21 0 1.300 1.300 1.320 1.280 1.360 2,975,000 3,951,850 1.3284 0.957 0.957 0.971 0.942 1.001 4,042,997 0.9775 5.69%
2024-03-20 0 1.230 1.230 1.260 1.230 1.250 785,000 974,190 1.2410 0.905 0.905 0.927 0.905 0.920 1,066,808 0.9132 0.00%
2024-03-19 0 1.230 1.230 1.260 1.230 1.250 93,000 114,890 1.2354 0.905 0.905 0.927 0.905 0.920 126,386 0.9090 -2.38%
2024-03-18 0 1.260 1.230 1.260 1.210 1.260 390,000 478,790 1.2277 0.927 0.905 0.927 0.890 0.927 530,006 0.9034 4.13%
2024-03-15 0 1.210 1.210 1.250 1.200 1.210 133,000 160,240 1.2048 0.890 0.890 0.920 0.883 0.890 180,746 0.8865 -0.82%
2024-03-14 0 1.220 1.220 1.230 1.220 1.250 397,000 489,610 1.2333 0.898 0.898 0.905 0.898 0.920 539,519 0.9075 0.00%
2024-03-13 0 1.220 1.210 1.220 1.220 1.250 170,000 208,410 1.2259 0.898 0.890 0.898 0.898 0.920 231,028 0.9021 -0.81%
2024-03-12 0 1.230 1.230 1.250 1.200 1.230 117,000 143,850 1.2295 0.905 0.905 0.920 0.883 0.905 159,002 0.9047 4.24%
2024-03-11 0 1.180 1.180 1.200 1.180 1.200 323,000 384,870 1.1915 0.868 0.868 0.883 0.868 0.883 438,954 0.8768 -0.84%
2024-03-08 0 1.190 1.190 1.200 1.170 1.180 30,000 35,390 1.1797 0.876 0.876 0.883 0.861 0.868 40,770 0.8680 2.59%
2024-03-07 0 1.160 1.160 1.190 1.160 1.180 144,000 167,340 1.1621 0.854 0.854 0.876 0.854 0.868 195,695 0.8551 -2.52%
2024-03-06 0 1.190 1.190 1.200 1.170 1.190 22,000 26,090 1.1859 0.876 0.876 0.883 0.861 0.876 29,898 0.8726 1.71%
2024-03-05 0 1.170 1.170 1.180 1.170 1.200 59,000 69,540 1.1786 0.861 0.861 0.868 0.861 0.883 80,180 0.8673 -0.85%
2024-03-04 0 1.180 1.180 1.200 1.180 1.200 127,000 150,310 1.1835 0.868 0.868 0.883 0.868 0.883 172,592 0.8709 0.00%
2024-03-01 0 1.180 1.170 1.180 1.180 1.180 203,000 239,540 1.1800 0.868 0.861 0.868 0.868 0.868 275,875 0.8683 -1.67%
2024-02-29 0 1.200 1.180 1.200 1.180 1.210 113,000 134,440 1.1897 0.883 0.868 0.883 0.868 0.890 153,566 0.8755 0.84%
2024-02-28 0 1.190 1.190 1.210 1.170 1.230 232,000 275,210 1.1863 0.876 0.876 0.890 0.861 0.905 315,286 0.8729 -2.46%
2024-02-27 0 1.220 1.200 1.220 1.170 1.220 181,000 215,320 1.1896 0.898 0.883 0.898 0.861 0.898 245,977 0.8754 1.67%
2024-02-26 0 1.200 1.190 1.200 1.170 1.210 592,000 705,090 1.1910 0.883 0.876 0.883 0.861 0.890 804,522 0.8764 4.35%
2024-02-23 0 1.150 1.150 1.190 1.130 1.180 1,398,000 1,598,090 1.1431 0.846 0.846 0.876 0.831 0.868 1,899,869 0.8412 -2.54%
2024-02-22 0 1.180 1.180 1.220 1.110 1.190 737,000 846,540 1.1486 0.868 0.868 0.898 0.817 0.876 1,001,576 0.8452 -3.28%
2024-02-21 0 1.220 1.200 1.230 1.220 1.240 114,000 139,940 1.2275 0.898 0.883 0.905 0.898 0.912 154,925 0.9033 0.83%
2024-02-20 0 1.210 1.180 1.200 1.120 1.210 140,000 165,850 1.1846 0.890 0.868 0.883 0.824 0.890 190,259 0.8717 0.83%
2024-02-19 0 1.200 1.170 1.200 1.170 1.200 69,000 82,190 1.1912 0.883 0.861 0.883 0.861 0.883 93,770 0.8765 1.69%
2024-02-16 0 1.180 1.160 1.180 1.140 1.180 133,000 156,010 1.1730 0.868 0.854 0.868 0.839 0.868 180,746 0.8631 3.51%
2024-02-15 0 1.140 1.130 1.150 1.110 1.140 5,000 5,580 1.1160 0.839 0.831 0.846 0.817 0.839 6,795 0.8212 1.79%
2024-02-14 0 1.120 1.120 1.150 1.100 1.140 226,000 252,700 1.1181 0.824 0.824 0.846 0.809 0.839 307,132 0.8228 -1.75%
2024-02-09 0 1.140 1.120 1.140 1.140 1.170 358,000 411,550 1.1496 0.839 0.824 0.839 0.839 0.861 486,519 0.8459 -2.56%
2024-02-08 0 1.170 1.160 1.170 1.170 1.180 317,000 371,600 1.1722 0.861 0.854 0.861 0.861 0.868 430,800 0.8626 -0.85%
2024-02-07 0 1.180 1.170 1.200 1.180 1.240 186,000 219,620 1.1808 0.868 0.861 0.883 0.868 0.912 252,772 0.8688 0.00%
2024-02-06 0 1.180 1.160 1.180 1.150 1.180 134,000 157,240 1.1734 0.868 0.854 0.868 0.846 0.868 182,105 0.8635 0.85%
2024-02-05 0 1.170 1.150 1.170 1.150 1.170 78,000 89,740 1.1505 0.861 0.846 0.861 0.846 0.861 106,001 0.8466 0.00%
2024-02-02 0 1.170 1.150 1.170 1.170 1.180 116,000 135,740 1.1702 0.861 0.846 0.861 0.861 0.868 157,643 0.8611 0.86%
2024-02-01 0 1.160 1.160 1.200 1.130 1.160 316,000 364,830 1.1545 0.854 0.854 0.883 0.831 0.854 429,441 0.8495 0.00%
2024-01-31 0 1.160 1.150 1.160 1.120 1.160 357,000 404,340 1.1326 0.854 0.846 0.854 0.824 0.854 485,160 0.8334 -2.52%
2024-01-30 0 1.190 1.150 1.190 1.170 1.190 8,000 9,380 1.1725 0.876 0.846 0.876 0.861 0.876 10,872 0.8628 -0.83%
2024-01-29 0 1.200 1.200 1.220 1.200 1.210 80,000 96,020 1.2003 0.883 0.883 0.898 0.883 0.890 108,719 0.8832 -3.23%
2024-01-26 0 1.240 1.150 1.240 1.180 1.240 2,000 2,420 1.2100 0.912 0.846 0.912 0.868 0.912 2,718 0.8904 1.64%
2024-01-25 0 1.220 1.190 1.220 1.180 1.220 178,000 213,760 1.2009 0.898 0.876 0.898 0.868 0.898 241,900 0.8837 4.27%
2024-01-24 0 1.170 1.160 1.180 1.130 1.170 176,000 202,120 1.1484 0.861 0.854 0.868 0.831 0.861 239,182 0.8450 4.46%
2024-01-23 0 1.120 1.110 1.120 1.110 1.200 862,000 978,920 1.1356 0.824 0.817 0.824 0.817 0.883 1,171,450 0.8356 -5.88%
2024-01-22 0 1.190 1.190 1.250 1.190 1.250 205,000 249,860 1.2188 0.876 0.876 0.920 0.876 0.920 278,593 0.8969 -4.80%
2024-01-19 0 1.250 1.250 1.260 1.250 1.260 414,000 517,510 1.2500 0.920 0.920 0.927 0.920 0.927 562,622 0.9198 0.81%
2024-01-18 0 1.240 1.230 1.260 1.240 1.240 13,000 16,120 1.2400 0.912 0.905 0.927 0.912 0.912 17,667 0.9124 0.81%
2024-01-17 0 1.230 1.220 1.230 1.230 1.290 292,000 366,300 1.2545 0.905 0.898 0.905 0.905 0.949 396,825 0.9231 -5.38%
2024-01-16 0 1.300 1.270 1.300 1.250 1.300 327,000 420,530 1.2860 0.957 0.935 0.957 0.920 0.957 444,390 0.9463 0.00%
2024-01-15 0 1.300 1.270 1.300 1.270 1.300 560,000 720,780 1.2871 0.957 0.935 0.957 0.935 0.957 761,035 0.9471 0.00%
2024-01-12 0 1.300 1.250 1.300 1.250 1.300 356,000 454,580 1.2769 0.957 0.920 0.957 0.920 0.957 483,801 0.9396 2.36%
2024-01-11 0 1.270 1.270 1.280 1.260 1.260 36,000 45,360 1.2600 0.935 0.935 0.942 0.927 0.927 48,924 0.9272 0.79%
2024-01-10 0 1.260 1.260 1.270 1.230 1.290 262,000 327,310 1.2493 0.927 0.927 0.935 0.905 0.949 356,056 0.9193 -2.33%
2024-01-09 0 1.290 1.230 1.290 1.230 1.290 420,000 531,160 1.2647 0.949 0.905 0.949 0.905 0.949 570,776 0.9306 3.20%
2024-01-08 0 1.250 1.250 1.260 1.230 1.290 140,000 177,910 1.2708 0.920 0.920 0.927 0.905 0.949 190,259 0.9351 1.63%
2024-01-05 0 1.230 1.230 1.270 1.200 1.260 1,198,000 1,458,740 1.2176 0.905 0.905 0.935 0.883 0.927 1,628,071 0.8960 -3.15%
2024-01-04 0 1.270 1.270 1.290 1.270 1.280 218,000 278,970 1.2797 0.935 0.935 0.949 0.935 0.942 296,260 0.9416 -0.78%
2024-01-03 0 1.280 1.280 1.290 1.270 1.300 1,195,000 1,542,060 1.2904 0.942 0.942 0.949 0.935 0.957 1,623,994 0.9495 1.59%
2024-01-02 0 1.260 1.230 1.260 1.230 1.260 114,000 141,380 1.2402 0.927 0.905 0.927 0.905 0.927 154,925 0.9126 2.44%
2023-12-29 0 1.230 1.240 1.260 1.200 1.240 752,000 921,500 1.2254 0.905 0.912 0.927 0.883 0.912 1,021,961 0.9017 0.00%
2023-12-28 0 1.230 1.230 1.250 1.210 1.270 996,000 1,235,000 1.2400 0.905 0.905 0.920 0.890 0.935 1,353,555 0.9124 2.50%
2023-12-27 0 1.200 1.190 1.200 1.130 1.200 586,000 680,770 1.1617 0.883 0.876 0.883 0.831 0.883 796,368 0.8548 3.45%
2023-12-22 0 1.160 1.160 1.170 1.160 1.230 800,000 942,790 1.1785 0.854 0.854 0.861 0.854 0.905 1,087,192 0.8672 -2.52%
2023-12-21 0 1.190 1.170 1.190 1.150 1.190 370,000 436,810 1.1806 0.876 0.861 0.876 0.846 0.876 502,827 0.8687 3.48%
2023-12-20 0 1.150 1.100 1.150 1.100 1.150 595,000 661,600 1.1119 0.846 0.809 0.846 0.809 0.846 808,599 0.8182 2.68%
2023-12-19 0 1.120 1.120 1.140 1.090 1.160 350,000 391,640 1.1190 0.824 0.824 0.839 0.802 0.854 475,647 0.8234 0.00%
2023-12-18 0 1.120 1.120 1.130 1.120 1.130 73,000 82,330 1.1278 0.824 0.824 0.831 0.824 0.831 99,206 0.8299 -1.75%
2023-12-15 0 1.140 1.140 1.160 1.130 1.160 47,000 54,110 1.1513 0.839 0.839 0.854 0.831 0.854 63,873 0.8472 0.88%
2023-12-14 0 1.130 1.130 1.160 1.120 1.130 37,000 41,730 1.1278 0.831 0.831 0.854 0.824 0.831 50,283 0.8299 -0.88%
2023-12-13 0 1.140 1.120 1.140 1.120 1.160 197,000 226,060 1.1475 0.839 0.824 0.839 0.824 0.854 267,721 0.8444 -1.72%
2023-12-12 0 1.160 1.160 1.170 1.140 1.150 98,000 112,680 1.1498 0.854 0.854 0.861 0.839 0.846 133,181 0.8461 0.87%
2023-12-11 0 1.150 1.150 1.200 1.150 1.160 66,000 75,970 1.1511 0.846 0.846 0.883 0.846 0.854 89,693 0.8470 -0.86%
2023-12-08 0 1.160 1.140 1.200 - - 0 0 - 0.854 0.839 0.883 - - 0 - 0.00%
2023-12-07 0 1.160 1.140 1.200 1.150 1.150 2,000 2,300 1.1500 0.854 0.839 0.883 0.846 0.846 2,718 0.8462 0.00%
2023-12-06 0 1.160 1.160 1.200 1.160 1.200 35,000 41,890 1.1969 0.854 0.854 0.883 0.854 0.883 47,565 0.8807 -2.52%
2023-12-05 0 1.190 1.170 1.210 - - 0 0 - 0.876 0.861 0.890 - - 0 - 0.00%
2023-12-04 0 1.190 1.150 1.200 1.190 1.210 59,000 70,950 1.2025 0.876 0.846 0.883 0.876 0.890 80,180 0.8849 -4.03%
2023-12-01 0 1.240 1.210 1.240 - - 0 0 - 0.912 0.890 0.912 - - 0 - -2.36%
2023-11-30 0 1.270 1.220 1.270 1.200 1.270 236,000 288,620 1.2230 0.935 0.898 0.935 0.883 0.935 320,722 0.8999 -2.31%
2023-11-29 0 1.300 1.230 1.310 1.230 1.300 3,000 3,760 1.2533 0.957 0.905 0.964 0.905 0.957 4,077 0.9223 -0.76%
2023-11-28 0 1.310 1.310 1.340 1.220 1.310 64,000 80,290 1.2545 0.964 0.964 0.986 0.898 0.964 86,975 0.9231 3.97%
2023-11-27 0 1.260 1.250 1.310 - - 0 0 - 0.927 0.920 0.964 - - 0 - 0.00%
2023-11-24 0 1.260 1.260 1.320 1.230 1.290 13,000 16,620 1.2785 0.927 0.927 0.971 0.905 0.949 17,667 0.9407 0.00%
2023-11-23 0 1.260 1.260 1.300 1.250 1.300 103,000 129,940 1.2616 0.927 0.927 0.957 0.920 0.957 139,976 0.9283 3.28%
2023-11-22 0 1.220 1.220 1.300 1.220 1.270 27,000 34,160 1.2652 0.898 0.898 0.957 0.898 0.935 36,693 0.9310 -3.94%
2023-11-21 0 1.270 1.270 1.300 1.250 1.280 83,000 105,410 1.2700 0.935 0.935 0.957 0.920 0.942 112,796 0.9345 2.42%
2023-11-20 0 1.240 1.240 1.250 1.170 1.240 15,000 18,530 1.2353 0.912 0.912 0.920 0.861 0.912 20,385 0.9090 5.98%
2023-11-17 0 1.170 1.170 1.200 1.170 1.180 16,000 18,800 1.1750 0.861 0.861 0.883 0.861 0.868 21,744 0.8646 -2.50%
2023-11-16 0 1.200 1.180 1.200 - - 0 0 - 0.883 0.868 0.883 - - 0 - 0.00%
2023-11-15 0 1.200 1.200 1.210 1.190 1.280 186,000 231,730 1.2459 0.883 0.883 0.890 0.876 0.942 252,772 0.9168 -4.76%
2023-11-14 0 1.260 1.210 1.280 1.190 1.260 72,000 90,420 1.2558 0.927 0.890 0.942 0.876 0.927 97,847 0.9241 2.44%
2023-11-13 0 1.230 1.190 1.230 1.150 1.250 369,000 459,910 1.2464 0.905 0.876 0.905 0.846 0.920 501,468 0.9171 6.03%
2023-11-10 0 1.160 1.150 1.170 1.130 1.180 365,000 422,760 1.1582 0.854 0.846 0.861 0.831 0.868 496,032 0.8523 -2.52%
2023-11-09 0 1.190 1.190 1.210 1.180 1.220 91,000 109,930 1.2080 0.876 0.876 0.890 0.868 0.898 123,668 0.8889 -3.25%
2023-11-08 0 1.230 1.230 1.250 1.220 1.250 10,000 12,450 1.2450 0.905 0.905 0.920 0.898 0.920 13,590 0.9161 -1.60%
2023-11-07 0 1.250 1.220 1.250 1.240 1.250 34,000 42,200 1.2412 0.920 0.898 0.920 0.912 0.920 46,206 0.9133 0.00%
2023-11-06 0 1.250 1.250 1.290 1.250 1.260 48,000 60,380 1.2579 0.920 0.920 0.949 0.920 0.927 65,232 0.9256 0.00%
2023-11-03 0 1.250 1.250 1.320 1.250 1.290 63,000 79,640 1.2641 0.920 0.920 0.971 0.920 0.949 85,616 0.9302 0.81%
2023-11-02 0 1.240 1.230 1.300 1.220 1.240 16,000 19,640 1.2275 0.912 0.905 0.957 0.898 0.912 21,744 0.9032 -0.80%
2023-11-01 0 1.250 1.230 1.250 - - 0 0 - 0.920 0.905 0.920 - - 0 - -3.85%
2023-10-31 0 1.300 1.300 1.390 1.270 1.300 2,000 2,570 1.2850 0.957 0.957 1.023 0.935 0.957 2,718 0.9456 1.56%
2023-10-30 0 1.280 1.280 1.360 1.250 1.270 87,000 109,280 1.2561 0.942 0.942 1.001 0.920 0.935 118,232 0.9243 0.79%
2023-10-27 0 1.270 1.270 1.360 1.240 1.270 41,000 51,150 1.2476 0.935 0.935 1.001 0.912 0.935 55,719 0.9180 3.25%
2023-10-26 0 1.230 1.230 1.240 1.230 1.240 56,000 68,940 1.2311 0.905 0.905 0.912 0.905 0.912 76,103 0.9059 -0.81%
2023-10-25 0 1.240 1.230 1.250 1.210 1.280 217,000 272,220 1.2545 0.912 0.905 0.920 0.890 0.942 294,901 0.9231 1.64%
2023-10-24 0 1.220 1.220 1.250 1.200 1.250 3,000 3,700 1.2333 0.898 0.898 0.920 0.883 0.920 4,077 0.9075 -2.40%
2023-10-20 0 1.250 1.220 1.250 1.220 1.280 41,000 50,560 1.2332 0.920 0.898 0.920 0.898 0.942 55,719 0.9074 -0.79%
2023-10-19 0 1.260 1.230 1.280 1.260 1.260 2,000 2,520 1.2600 0.927 0.905 0.942 0.927 0.927 2,718 0.9272 0.00%
2023-10-18 0 1.260 1.270 1.290 1.250 1.290 93,000 118,790 1.2773 0.927 0.935 0.949 0.920 0.949 126,386 0.9399 -4.55%
2023-10-17 0 1.320 1.320 1.410 1.300 1.300 3,000 3,910 1.3033 0.971 0.971 1.038 0.957 0.957 4,077 0.9590 1.54%
2023-10-16 0 1.300 1.270 1.310 1.280 1.310 83,000 107,960 1.3007 0.957 0.935 0.964 0.942 0.964 112,796 0.9571 -2.99%
2023-10-13 0 1.340 1.300 1.340 - - 0 0 - 0.986 0.957 0.986 - - 0 - -0.74%
2023-10-12 0 1.350 1.350 1.370 1.350 1.350 37,000 49,950 1.3500 0.993 0.993 1.008 0.993 0.993 50,283 0.9934 3.05%
2023-10-11 0 1.310 1.310 1.340 1.300 1.310 198,000 257,950 1.3028 0.964 0.964 0.986 0.957 0.964 269,080 0.9586 -0.76%
2023-10-10 0 1.320 1.320 1.340 1.320 1.350 67,000 88,840 1.3260 0.971 0.971 0.986 0.971 0.993 91,052 0.9757 -3.65%
2023-10-09 0 1.370 1.320 1.370 - - 0 0 - 1.008 0.971 1.008 - - 0 - 0.00%
2023-10-06 0 1.370 1.320 1.380 - - 0 0 - 1.008 0.971 1.015 - - 0 - 0.00%
2023-10-05 0 1.370 1.340 1.380 1.350 1.370 2,000 2,720 1.3600 1.008 0.986 1.015 0.993 1.008 2,718 1.0007 -1.44%
2023-10-04 0 1.390 1.330 1.400 1.320 1.390 2,000 2,710 1.3550 1.023 0.979 1.030 0.971 1.023 2,718 0.9971 -0.71%
2023-10-03 0 1.400 1.350 1.420 - - 0 0 - 1.030 0.993 1.045 - - 0 - 0.00%
2023-09-29 0 1.400 1.370 1.400 - - 1,000 1,400 1.4000 1.030 1.008 1.030 - - 1,359 1.0302 4.48%
2023-09-28 0 1.340 1.340 1.350 1.320 1.360 182,000 245,730 1.3502 0.986 0.986 0.993 0.971 1.001 247,336 0.9935 -0.74%
2023-09-27 0 1.350 1.350 1.430 1.340 1.350 8,000 10,780 1.3475 0.993 0.993 1.052 0.986 0.993 10,872 0.9915 0.00%
2023-09-26 0 1.350 1.340 1.400 1.330 1.330 2,000 2,660 1.3300 0.993 0.986 1.030 0.979 0.979 2,718 0.9787 -2.17%
2023-09-25 0 1.380 1.380 1.400 1.360 1.380 10,000 13,740 1.3740 1.015 1.015 1.030 1.001 1.015 13,590 1.0110 -1.43%
2023-09-22 0 1.400 1.380 1.420 1.360 1.400 97,000 135,290 1.3947 1.030 1.015 1.045 1.001 1.030 131,822 1.0263 0.00%
2023-09-21 0 1.400 1.400 1.410 1.400 1.430 146,000 205,750 1.4092 1.030 1.030 1.038 1.030 1.052 198,413 1.0370 -2.10%
2023-09-20 0 1.430 1.430 1.490 1.410 1.440 94,000 134,550 1.4314 1.052 1.052 1.096 1.038 1.060 127,745 1.0533 -3.38%
2023-09-19 0 1.480 1.440 1.490 1.400 1.490 158,000 229,810 1.4545 1.089 1.060 1.096 1.030 1.096 214,721 1.0703 3.50%
2023-09-18 0 1.430 1.420 1.470 1.420 1.450 135,000 193,560 1.4338 1.052 1.045 1.082 1.045 1.067 183,464 1.0550 -2.05%
2023-09-15 0 1.460 1.460 1.480 1.430 1.470 120,000 175,190 1.4599 1.074 1.074 1.089 1.052 1.082 163,079 1.0743 0.69%
2023-09-14 0 1.450 1.450 1.480 1.450 1.480 55,000 81,170 1.4758 1.067 1.067 1.089 1.067 1.089 74,744 1.0860 -3.33%
2023-09-13 0 1.500 1.450 1.500 1.440 1.510 231,000 342,810 1.4840 1.104 1.067 1.104 1.060 1.111 313,927 1.0920 -0.66%
2023-09-12 0 1.510 1.470 1.510 1.540 1.540 6,000 9,150 1.5250 1.111 1.082 1.111 1.133 1.133 8,154 1.1222 0.67%
2023-09-11 0 1.500 1.480 1.520 1.490 1.520 306,000 459,470 1.5015 1.104 1.089 1.118 1.096 1.118 415,851 1.1049 -1.32%
2023-09-07 0 1.520 1.510 1.520 1.520 1.540 750,000 1,145,500 1.5273 1.118 1.111 1.118 1.118 1.133 1,019,243 1.1239 0.00%
2023-09-06 0 1.520 1.520 1.540 1.470 1.540 726,000 1,098,880 1.5136 1.118 1.118 1.133 1.082 1.133 986,627 1.1138 2.70%
2023-09-05 0 1.480 1.480 1.490 1.440 1.480 386,000 570,390 1.4777 1.089 1.089 1.096 1.060 1.089 524,570 1.0873 0.68%
2023-09-04 0 1.470 1.470 1.490 1.430 1.530 1,131,000 1,681,350 1.4866 1.082 1.082 1.096 1.052 1.126 1,537,018 1.0939 2.80%
2023-08-31 0 1.430 1.370 1.430 1.380 1.430 343,000 482,920 1.4079 1.052 1.008 1.052 1.015 1.052 466,134 1.0360 2.88%
2023-08-30 0 1.390 1.390 1.400 1.380 1.400 70,000 97,450 1.3921 1.023 1.023 1.030 1.015 1.030 95,129 1.0244 0.72%
2023-08-29 0 1.380 1.380 1.400 1.380 1.400 91,000 126,390 1.3889 1.015 1.015 1.030 1.015 1.030 123,668 1.0220 -1.43%
2023-08-28 0 1.400 1.380 1.440 1.380 1.440 99,000 138,930 1.4033 1.030 1.015 1.060 1.015 1.060 134,540 1.0326 1.45%
2023-08-25 0 1.380 1.350 1.380 1.390 1.390 73,000 101,470 1.3900 1.015 0.993 1.015 1.023 1.023 99,206 1.0228 2.22%
2023-08-24 0 1.350 1.350 1.390 1.350 1.350 6,000 8,100 1.3500 0.993 0.993 1.023 0.993 0.993 8,154 0.9934 0.00%
2023-08-23 0 1.350 1.350 1.390 1.330 1.350 114,000 151,950 1.3329 0.993 0.993 1.023 0.979 0.993 154,925 0.9808 1.50%
2023-08-22 0 1.330 1.330 1.380 1.330 1.340 31,000 41,530 1.3397 0.979 0.979 1.015 0.979 0.986 42,129 0.9858 0.00%
2023-08-21 0 1.330 1.330 1.370 1.310 1.430 74,000 97,990 1.3242 0.979 0.979 1.008 0.964 1.052 100,565 0.9744 0.00%
2023-08-18 0 1.330 1.330 1.380 1.300 1.330 73,000 96,640 1.3238 0.979 0.979 1.015 0.957 0.979 99,206 0.9741 0.00%
2023-08-17 0 1.330 1.320 1.420 1.300 1.340 370,000 486,580 1.3151 0.979 0.971 1.045 0.957 0.986 502,827 0.9677 -0.75%
2023-08-16 0 1.340 1.340 1.350 1.330 1.360 381,000 514,600 1.3507 0.986 0.986 0.993 0.979 1.001 517,775 0.9939 -1.47%
2023-08-15 0 1.360 1.330 1.370 1.340 1.380 248,000 336,500 1.3569 1.001 0.979 1.008 0.986 1.015 337,030 0.9984 -2.86%
2023-08-14 0 1.400 1.340 1.440 1.310 1.400 432,000 578,550 1.3392 1.030 0.986 1.060 0.964 1.030 587,084 0.9855 2.94%
2023-08-11 0 1.360 1.360 1.380 1.360 1.370 45,000 61,440 1.3653 1.001 1.001 1.015 1.001 1.008 61,155 1.0047 -1.45%
2023-08-10 0 1.380 1.380 1.400 1.380 1.380 34,000 46,920 1.3800 1.015 1.015 1.030 1.015 1.015 46,206 1.0155 -1.43%
2023-08-09 0 1.400 1.400 1.420 1.400 1.420 290,000 409,380 1.4117 1.030 1.030 1.045 1.030 1.045 394,107 1.0388 -2.10%
2023-08-08 0 1.430 1.400 1.440 1.400 1.430 111,000 156,290 1.4080 1.052 1.030 1.060 1.030 1.052 150,848 1.0361 -0.69%
2023-08-07 0 1.440 1.430 1.450 1.430 1.450 411,000 592,410 1.4414 1.060 1.052 1.067 1.052 1.067 558,545 1.0606 0.00%
2023-08-04 0 1.440 1.440 1.490 1.430 1.490 222,000 321,180 1.4468 1.060 1.060 1.096 1.052 1.096 301,696 1.0646 -1.37%
2023-08-03 0 1.460 1.450 1.490 1.440 1.460 31,000 45,090 1.4545 1.074 1.067 1.096 1.060 1.074 42,129 1.0703 0.00%
2023-08-02 0 1.460 1.460 1.490 1.460 1.510 193,000 288,350 1.4940 1.074 1.074 1.096 1.074 1.111 262,285 1.0994 -0.68%
2023-08-01 0 1.470 1.460 1.500 1.470 1.470 52,000 76,440 1.4700 1.082 1.074 1.104 1.082 1.082 70,668 1.0817 -2.65%
2023-07-31 0 1.510 1.470 1.520 1.450 1.530 704,000 1,058,110 1.5030 1.111 1.082 1.118 1.067 1.126 956,729 1.1060 4.14%
2023-07-28 0 1.450 1.430 1.450 1.390 1.450 177,000 254,540 1.4381 1.067 1.052 1.067 1.023 1.067 240,541 1.0582 2.11%
2023-07-27 0 1.420 1.420 1.450 1.400 1.440 132,000 186,970 1.4164 1.045 1.045 1.067 1.030 1.060 179,387 1.0423 0.00%
2023-07-26 0 1.420 1.420 1.450 1.420 1.450 12,000 17,090 1.4242 1.045 1.045 1.067 1.045 1.067 16,308 1.0480 -2.74%
2023-07-25 0 1.460 1.410 1.460 1.410 1.470 186,000 271,490 1.4596 1.074 1.038 1.074 1.038 1.082 252,772 1.0740 3.55%
2023-07-24 0 1.410 1.370 1.420 1.380 1.410 40,000 55,700 1.3925 1.038 1.008 1.045 1.015 1.038 54,360 1.0247 -0.70%
2023-07-21 0 1.420 1.420 1.480 1.420 1.460 68,000 99,120 1.4576 1.045 1.045 1.089 1.045 1.074 92,411 1.0726 0.00%
2023-07-20 0 1.420 1.420 1.440 1.400 1.400 11,000 15,800 1.4364 1.045 1.045 1.060 1.030 1.030 14,949 1.0569 -1.39%
2023-07-19 0 1.440 1.400 1.450 1.370 1.440 48,000 67,910 1.4148 1.060 1.030 1.067 1.008 1.060 65,232 1.0411 5.11%
2023-07-18 0 1.370 1.370 1.470 1.370 1.370 2,000 2,740 1.3700 1.008 1.008 1.082 1.008 1.008 2,718 1.0081 -5.52%
2023-07-14 0 1.450 1.380 1.460 1.400 1.500 166,000 238,910 1.4392 1.067 1.015 1.074 1.030 1.104 225,592 1.0590 0.00%
2023-07-13 0 1.450 1.430 1.450 1.400 1.450 137,000 193,040 1.4091 1.067 1.052 1.067 1.030 1.067 186,182 1.0368 1.40%
2023-07-12 0 1.430 1.410 1.440 1.400 1.480 231,000 325,620 1.4096 1.052 1.038 1.060 1.030 1.089 313,927 1.0372 -4.67%
2023-07-11 0 1.500 1.480 1.500 1.480 1.540 44,000 66,500 1.5114 1.104 1.089 1.104 1.089 1.133 59,796 1.1121 0.00%
2023-07-10 0 1.500 1.360 1.490 1.320 1.500 886,000 1,334,960 1.5067 1.104 1.001 1.096 0.971 1.104 1,204,066 1.1087 10.29%
2023-07-07 0 1.360 1.340 1.360 1.310 1.390 159,000 211,730 1.3316 1.001 0.986 1.001 0.964 1.023 216,079 0.9799 0.74%
2023-07-06 0 1.350 1.350 1.400 1.340 1.400 220,000 298,580 1.3572 0.993 0.993 1.030 0.986 1.030 298,978 0.9987 -0.74%
2023-07-05 0 1.360 1.360 1.380 1.350 1.400 22,000 30,300 1.3773 1.001 1.001 1.015 0.993 1.030 29,898 1.0135 0.00%
2023-07-04 0 1.360 1.360 1.380 1.330 1.380 1,194,000 1,599,150 1.3393 1.001 1.001 1.015 0.979 1.015 1,622,635 0.9855 -3.55%
2023-07-03 0 1.410 1.350 1.410 1.370 1.410 91,000 126,910 1.3946 1.038 0.993 1.038 1.008 1.038 123,668 1.0262 6.02%
2023-06-30 0 1.330 1.330 1.380 1.330 1.400 57,000 77,030 1.3514 0.979 0.979 1.015 0.979 1.030 77,462 0.9944 -3.62%
2023-06-29 0 1.380 1.360 1.420 1.360 1.380 56,000 76,960 1.3743 1.015 1.001 1.045 1.001 1.015 76,103 1.0113 -1.43%
2023-06-28 0 1.400 1.400 1.420 1.390 1.390 40,000 55,600 1.3900 1.030 1.030 1.045 1.023 1.023 54,360 1.0228 0.72%
2023-06-27 0 1.390 1.370 1.420 1.330 1.450 321,000 445,780 1.3887 1.023 1.008 1.045 0.979 1.067 436,236 1.0219 0.72%
2023-06-26 0 1.380 1.350 1.380 1.310 1.390 1,049,000 1,377,630 1.3133 1.015 0.993 1.015 0.964 1.023 1,425,581 0.9664 0.73%
2023-06-23 0 1.370 1.370 1.380 1.290 1.370 210,000 285,430 1.3592 1.008 1.008 1.015 0.949 1.008 285,388 1.0001 1.48%
2023-06-21 0 1.350 1.350 1.390 1.320 1.350 214,000 287,590 1.3439 0.993 0.993 1.023 0.971 0.993 290,824 0.9889 -0.74%
2023-06-20 0 1.360 1.330 1.370 1.350 1.370 316,000 429,660 1.3597 1.001 0.979 1.008 0.993 1.008 429,441 1.0005 0.00%
2023-06-19 0 1.360 1.350 1.360 1.350 1.370 124,000 168,660 1.3602 1.001 0.993 1.001 0.993 1.008 168,515 1.0009 -0.73%
2023-06-16 0 1.370 1.360 1.370 1.350 1.380 142,000 193,420 1.3621 1.008 1.001 1.008 0.993 1.015 192,977 1.0023 -0.72%
2023-06-15 0 1.380 1.350 1.380 1.270 1.390 265,000 353,930 1.3356 1.015 0.993 1.015 0.935 1.023 360,132 0.9828 -0.72%
2023-06-14 0 1.390 1.380 1.400 1.360 1.430 81,000 112,300 1.3864 1.023 1.015 1.030 1.001 1.052 110,078 1.0202 -2.80%
2023-06-13 0 1.430 1.430 1.440 1.340 1.430 216,000 301,850 1.3975 1.052 1.052 1.060 0.986 1.052 293,542 1.0283 -0.69%
2023-06-12 0 1.510 1.470 1.510 1.380 1.510 206,000 296,240 1.4381 1.060 1.032 1.060 0.968 1.060 293,561 1.0091 5.59%
2023-06-09 0 1.430 1.430 1.490 1.410 1.460 18,000 26,010 1.4450 1.003 1.003 1.046 0.989 1.025 25,651 1.0140 0.00%
2023-06-08 0 1.430 1.420 1.460 1.410 1.430 18,000 25,560 1.4200 1.003 0.996 1.025 0.989 1.003 25,651 0.9965 1.42%
2023-06-07 0 1.410 1.410 1.440 1.390 1.450 23,000 32,230 1.4013 0.989 0.989 1.010 0.975 1.018 32,776 0.9833 0.71%
2023-06-06 0 1.400 1.390 1.400 1.400 1.530 317,000 463,150 1.4610 0.982 0.975 0.982 0.982 1.074 451,742 1.0253 -5.41%
2023-06-05 0 1.480 1.440 1.520 1.480 1.480 6,000 8,880 1.4800 1.039 1.010 1.067 1.039 1.039 8,550 1.0386 0.00%
2023-06-02 0 1.480 1.400 1.480 1.400 1.490 227,000 330,810 1.4573 1.039 0.982 1.039 0.982 1.046 323,487 1.0226 5.71%
2023-06-01 0 1.400 1.380 1.400 1.370 1.400 59,000 82,050 1.3907 0.982 0.968 0.982 0.961 0.982 84,078 0.9759 2.94%
2023-05-31 0 1.360 1.350 1.360 1.350 1.390 131,000 180,580 1.3785 0.954 0.947 0.954 0.947 0.975 186,682 0.9673 -2.16%
2023-05-30 0 1.390 1.380 1.410 1.380 1.410 991,000 1,377,360 1.3899 0.975 0.968 0.989 0.968 0.989 1,412,227 0.9753 0.72%
2023-05-29 0 1.380 1.310 1.380 1.310 1.420 1,721,000 2,319,060 1.3475 0.968 0.919 0.968 0.919 0.996 2,452,515 0.9456 -4.17%
2023-05-25 0 1.440 1.420 1.450 1.410 1.450 158,000 227,880 1.4423 1.010 0.996 1.018 0.989 1.018 225,158 1.0121 -2.70%
2023-05-24 0 1.480 1.480 1.500 1.450 1.490 92,000 135,260 1.4702 1.039 1.039 1.053 1.018 1.046 131,105 1.0317 -1.33%
2023-05-23 0 1.500 1.480 1.500 1.460 1.500 28,000 41,740 1.4907 1.053 1.039 1.053 1.025 1.053 39,901 1.0461 -2.60%
2023-05-22 0 1.540 1.480 1.540 1.480 1.550 225,000 338,120 1.5028 1.081 1.039 1.081 1.039 1.088 320,637 1.0545 1.99%
2023-05-19 0 1.510 1.510 1.570 1.510 1.580 155,000 235,890 1.5219 1.060 1.060 1.102 1.060 1.109 220,883 1.0679 -5.03%
2023-05-18 0 1.590 1.590 1.600 1.510 1.590 114,000 176,260 1.5461 1.116 1.116 1.123 1.060 1.116 162,456 1.0850 1.92%
2023-05-17 0 1.560 1.560 1.620 1.560 1.570 19,000 29,720 1.5642 1.095 1.095 1.137 1.095 1.102 27,076 1.0977 -3.70%
2023-05-16 0 1.620 1.560 1.620 1.560 1.620 78,000 122,640 1.5723 1.137 1.095 1.137 1.095 1.137 111,154 1.1033 2.53%
2023-05-15 0 1.580 1.580 1.620 1.550 1.640 253,000 408,200 1.6134 1.109 1.109 1.137 1.088 1.151 360,538 1.1322 -3.07%
2023-05-12 0 1.630 1.600 1.640 1.600 1.630 1,162,000 1,881,950 1.6196 1.144 1.123 1.151 1.123 1.144 1,655,911 1.1365 -0.61%
2023-05-11 0 1.640 1.610 1.650 1.610 1.640 196,000 319,970 1.6325 1.151 1.130 1.158 1.130 1.151 279,310 1.1456 1.86%
2023-05-10 0 1.610 1.610 1.630 1.600 1.630 174,000 282,700 1.6247 1.130 1.130 1.144 1.123 1.144 247,959 1.1401 0.00%
2023-05-09 0 1.610 1.600 1.640 1.580 1.630 40,000 64,400 1.6100 1.130 1.123 1.151 1.109 1.144 57,002 1.1298 -1.83%
2023-05-08 0 1.640 1.630 1.650 1.580 1.660 317,000 509,120 1.6061 1.151 1.144 1.158 1.109 1.165 451,742 1.1270 -0.61%
2023-05-05 0 1.650 1.610 1.660 1.620 1.650 141,000 231,590 1.6425 1.158 1.130 1.165 1.137 1.158 200,932 1.1526 2.48%
2023-05-04 0 1.610 1.600 1.650 1.600 1.630 243,000 395,430 1.6273 1.130 1.123 1.158 1.123 1.144 346,288 1.1419 0.00%
2023-05-03 0 1.610 1.590 1.620 1.580 1.610 30,000 48,090 1.6030 1.130 1.116 1.137 1.109 1.130 42,752 1.1249 -0.62%
2023-05-02 0 1.620 1.610 1.630 1.600 1.630 21,000 33,870 1.6129 1.137 1.130 1.144 1.123 1.144 29,926 1.1318 0.62%
2023-04-28 0 1.610 1.610 1.620 1.560 1.610 144,000 230,350 1.5997 1.130 1.130 1.137 1.095 1.130 205,208 1.1225 0.62%
2023-04-27 0 1.600 1.580 1.620 1.560 1.610 226,000 361,060 1.5976 1.123 1.109 1.137 1.095 1.130 322,062 1.1211 -0.62%
2023-04-26 0 1.610 1.560 1.620 1.600 1.620 116,000 186,530 1.6080 1.130 1.095 1.137 1.123 1.137 165,306 1.1284 0.00%
2023-04-25 0 1.610 1.590 1.610 1.570 1.630 347,000 557,910 1.6078 1.130 1.116 1.130 1.102 1.144 494,493 1.1282 -1.83%
2023-04-24 0 1.640 1.620 1.640 1.620 1.650 206,000 336,110 1.6316 1.151 1.137 1.151 1.137 1.158 293,561 1.1449 -0.61%
2023-04-21 0 1.650 1.640 1.680 1.630 1.690 430,000 717,690 1.6690 1.158 1.151 1.179 1.144 1.186 612,773 1.1712 0.61%
2023-04-20 0 1.640 1.640 1.660 1.640 1.690 672,000 1,120,850 1.6679 1.151 1.151 1.165 1.151 1.186 957,635 1.1704 0.00%
2023-04-19 0 1.640 1.620 1.640 1.570 1.640 586,000 940,300 1.6046 1.151 1.137 1.151 1.102 1.151 835,081 1.1260 3.80%
2023-04-18 0 1.580 1.540 1.580 1.450 1.580 830,000 1,259,080 1.5170 1.109 1.081 1.109 1.018 1.109 1,182,794 1.0645 6.76%
2023-04-17 0 1.480 1.470 1.480 1.480 1.680 1,563,000 2,423,910 1.5508 1.039 1.032 1.039 1.039 1.179 2,227,357 1.0882 -11.90%
2023-04-14 0 1.680 1.660 1.700 1.680 1.680 13,000 21,840 1.6800 1.179 1.165 1.193 1.179 1.179 18,526 1.1789 -1.18%
2023-04-13 0 1.700 1.690 1.710 1.700 1.710 38,000 64,930 1.7087 1.193 1.186 1.200 1.193 1.200 54,152 1.1990 -0.58%
2023-04-12 0 1.710 1.680 1.710 1.680 1.740 99,000 170,110 1.7183 1.200 1.179 1.200 1.179 1.221 141,080 1.2058 -1.72%
2023-04-11 0 1.740 1.720 1.740 1.670 1.740 112,000 191,940 1.7138 1.221 1.207 1.221 1.172 1.221 159,606 1.2026 3.57%
2023-04-06 0 1.680 1.650 1.680 1.670 1.700 33,000 55,280 1.6752 1.179 1.158 1.179 1.172 1.193 47,027 1.1755 0.60%
2023-04-04 0 1.670 1.670 1.680 1.630 1.670 87,000 143,210 1.6461 1.172 1.172 1.179 1.144 1.172 123,980 1.1551 0.60%
2023-04-03 0 1.660 1.650 1.670 1.600 1.760 205,000 340,420 1.6606 1.165 1.158 1.172 1.123 1.235 292,136 1.1653 -2.92%
2023-03-31 0 1.710 1.710 1.720 1.630 1.710 337,000 568,700 1.6875 1.200 1.200 1.207 1.144 1.200 480,243 1.1842 -1.16%
2023-03-30 0 1.730 1.730 1.770 1.650 1.730 253,000 427,910 1.6913 1.214 1.214 1.242 1.158 1.214 360,538 1.1869 4.85%
2023-03-29 0 1.650 1.640 1.650 1.640 1.700 223,000 369,440 1.6567 1.158 1.151 1.158 1.151 1.193 317,787 1.1625 -2.94%
2023-03-28 0 1.700 1.680 1.700 1.660 1.710 226,000 379,140 1.6776 1.193 1.179 1.193 1.165 1.200 322,062 1.1772 -3.41%
2023-03-27 0 1.760 1.750 1.760 1.760 1.790 53,000 93,700 1.7679 1.235 1.228 1.235 1.235 1.256 75,528 1.2406 -1.12%
2023-03-24 0 1.780 1.710 1.780 1.710 1.780 106,000 181,690 1.7141 1.249 1.200 1.249 1.200 1.249 151,056 1.2028 1.14%
2023-03-23 0 1.760 1.760 1.770 1.640 1.780 61,000 107,580 1.7636 1.235 1.235 1.242 1.151 1.249 86,928 1.2376 1.73%
2023-03-22 0 1.730 1.680 1.730 1.680 1.740 162,000 274,640 1.6953 1.214 1.179 1.214 1.179 1.221 230,859 1.1896 -0.57%
2023-03-21 0 1.740 1.660 1.740 1.740 1.740 14,000 24,360 1.7400 1.221 1.165 1.221 1.221 1.221 19,951 1.2210 0.00%
2023-03-20 0 1.740 1.700 1.740 1.690 1.780 119,000 203,100 1.7067 1.221 1.193 1.221 1.186 1.249 169,581 1.1977 -2.79%
2023-03-17 0 1.790 1.740 1.790 1.720 1.790 144,000 249,960 1.7358 1.256 1.221 1.256 1.207 1.256 205,208 1.2181 0.56%
2023-03-16 0 1.780 1.710 1.780 1.620 1.790 354,000 607,990 1.7175 1.249 1.200 1.249 1.137 1.256 504,469 1.2052 -1.11%
2023-03-15 0 1.800 1.750 1.800 1.800 1.800 11,000 19,830 1.8027 1.263 1.228 1.263 1.263 1.263 15,676 1.2650 0.00%
2023-03-14 0 1.800 1.720 1.800 1.720 1.800 202,000 349,840 1.7319 1.263 1.207 1.263 1.207 1.263 287,861 1.2153 3.45%
2023-03-13 0 1.740 1.740 1.830 1.740 1.760 293,000 515,500 1.7594 1.221 1.221 1.284 1.221 1.235 417,540 1.2346 -1.14%
2023-03-10 0 1.760 1.750 1.780 1.720 1.760 110,000 191,200 1.7382 1.235 1.228 1.249 1.207 1.235 156,756 1.2197 -0.56%
2023-03-09 0 1.770 1.770 1.790 1.770 1.810 41,000 73,210 1.7856 1.242 1.242 1.256 1.242 1.270 58,427 1.2530 -0.56%
2023-03-08 0 1.780 1.780 1.790 1.770 1.810 496,000 889,110 1.7926 1.249 1.249 1.256 1.242 1.270 706,826 1.2579 -1.11%
2023-03-07 0 1.800 1.780 1.790 1.780 1.860 190,000 342,340 1.8018 1.263 1.249 1.256 1.249 1.305 270,760 1.2644 -1.64%
2023-03-06 0 1.830 1.810 1.850 1.780 1.830 217,000 393,710 1.8143 1.284 1.270 1.298 1.249 1.284 309,236 1.2732 0.00%
2023-03-03 0 1.830 1.810 1.840 1.780 1.830 256,000 460,830 1.8001 1.284 1.270 1.291 1.249 1.284 364,813 1.2632 -2.14%
2023-03-02 0 1.870 1.840 1.880 1.840 1.880 46,000 84,880 1.8452 1.312 1.291 1.319 1.291 1.319 65,552 1.2948 0.00%
2023-03-01 0 1.870 1.850 1.870 1.830 1.870 147,000 270,400 1.8395 1.312 1.298 1.312 1.284 1.312 209,483 1.2908 1.63%
2023-02-28 0 1.840 1.840 1.860 1.840 1.870 38,000 70,610 1.8582 1.291 1.291 1.305 1.291 1.312 54,152 1.3039 -2.65%
2023-02-27 0 1.890 1.760 1.890 1.700 1.890 673,000 1,182,920 1.7577 1.326 1.235 1.326 1.193 1.326 959,060 1.2334 1.61%
2023-02-24 0 1.860 1.800 1.860 1.790 1.880 380,000 685,270 1.8033 1.305 1.263 1.305 1.256 1.319 541,520 1.2655 -1.59%
2023-02-23 0 1.890 1.830 1.900 1.830 1.920 304,000 562,180 1.8493 1.326 1.284 1.333 1.284 1.347 433,216 1.2977 -1.56%
2023-02-22 0 1.920 1.880 1.920 1.900 1.930 125,000 238,160 1.9053 1.347 1.319 1.347 1.333 1.354 178,132 1.3370 1.05%
2023-02-21 0 1.900 1.900 1.910 1.900 1.980 188,000 366,160 1.9477 1.333 1.333 1.340 1.333 1.389 267,910 1.3667 -2.06%
2023-02-20 0 1.940 1.910 1.950 1.910 1.940 51,000 98,550 1.9324 1.361 1.340 1.368 1.340 1.361 72,678 1.3560 2.11%
2023-02-17 0 1.900 1.900 1.920 1.890 1.900 69,000 130,770 1.8952 1.333 1.333 1.347 1.326 1.333 98,329 1.3299 -1.04%
2023-02-16 0 1.920 1.910 1.920 1.770 1.950 1,150,000 2,155,290 1.8742 1.347 1.340 1.347 1.242 1.368 1,638,810 1.3152 -2.04%
2023-02-15 0 1.960 1.920 1.970 1.920 1.970 94,000 184,030 1.9578 1.375 1.347 1.382 1.347 1.382 133,955 1.3738 -0.51%
2023-02-14 0 1.970 1.960 1.970 1.970 1.990 234,000 462,240 1.9754 1.382 1.375 1.382 1.382 1.396 333,462 1.3862 -0.51%
2023-02-13 0 1.980 1.960 2.000 1.950 1.980 187,000 366,250 1.9586 1.389 1.375 1.403 1.368 1.389 266,485 1.3744 1.02%
2023-02-10 0 1.960 1.920 1.980 1.930 1.990 52,000 102,340 1.9681 1.375 1.347 1.389 1.354 1.396 74,103 1.3811 -2.00%
2023-02-09 0 2.000 2.000 2.010 1.950 2.000 92,000 183,500 1.9946 1.403 1.403 1.410 1.368 1.403 131,105 1.3996 1.52%
2023-02-08 0 1.970 1.960 2.000 1.940 2.000 289,000 565,960 1.9583 1.382 1.375 1.403 1.361 1.403 411,840 1.3742 -1.99%
2023-02-07 0 2.010 1.980 2.010 1.980 2.010 74,000 147,890 1.9985 1.410 1.389 1.410 1.389 1.410 105,454 1.4024 1.52%
2023-02-06 0 1.980 1.960 1.990 1.960 2.040 158,000 314,690 1.9917 1.389 1.375 1.396 1.375 1.432 225,158 1.3976 -3.41%
2023-02-03 0 2.050 2.050 2.060 1.950 2.200 1,799,000 3,689,590 2.0509 1.439 1.439 1.446 1.368 1.544 2,563,670 1.4392 2.50%
2023-02-02 0 2.000 2.000 2.020 2.000 2.050 264,000 535,650 2.0290 1.403 1.403 1.417 1.403 1.439 376,214 1.4238 -2.44%
2023-02-01 0 2.050 2.030 2.050 2.030 2.080 642,000 1,321,520 2.0584 1.439 1.425 1.439 1.425 1.460 914,884 1.4445 -2.38%
2023-01-31 0 2.100 2.060 2.100 2.060 2.100 485,000 1,009,450 2.0813 1.474 1.446 1.474 1.446 1.474 691,151 1.4605 0.48%
2023-01-30 0 2.090 2.080 2.090 2.080 2.090 326,000 678,340 2.0808 1.467 1.460 1.467 1.460 1.467 464,567 1.4602 0.48%
2023-01-27 0 2.080 2.060 2.080 2.050 2.080 379,000 782,760 2.0653 1.460 1.446 1.460 1.439 1.460 540,095 1.4493 0.48%
2023-01-26 0 2.070 2.060 2.070 2.060 2.150 839,000 1,746,180 2.0813 1.453 1.446 1.453 1.446 1.509 1,195,619 1.4605 0.00%
2023-01-20 0 2.070 2.050 2.070 2.070 2.160 42,000 87,350 2.0798 1.453 1.439 1.453 1.453 1.516 59,852 1.4594 0.49%
2023-01-19 0 2.060 2.050 2.060 2.050 2.070 64,000 132,450 2.0695 1.446 1.439 1.446 1.439 1.453 91,203 1.4522 -1.90%
2023-01-18 0 2.100 2.100 2.130 2.060 2.140 318,000 667,690 2.0997 1.474 1.474 1.495 1.446 1.502 453,167 1.4734 0.96%
2023-01-17 0 2.080 2.060 2.080 2.080 2.130 40,000 84,600 2.1150 1.460 1.446 1.460 1.460 1.495 57,002 1.4842 -2.35%
2023-01-16 0 2.130 2.110 2.130 2.080 2.160 76,000 161,310 2.1225 1.495 1.481 1.495 1.460 1.516 108,304 1.4894 0.47%
2023-01-13 0 2.120 2.100 2.120 2.080 2.120 111,000 235,240 2.1193 1.488 1.474 1.488 1.460 1.488 158,181 1.4872 1.92%
2023-01-12 0 2.080 2.080 2.120 2.080 2.170 36,000 77,170 2.1436 1.460 1.460 1.488 1.460 1.523 51,302 1.5042 -3.70%
2023-01-11 0 2.160 2.100 2.160 2.030 2.160 615,000 1,285,190 2.0897 1.516 1.474 1.516 1.425 1.516 876,407 1.4664 -0.46%
2023-01-10 0 2.170 2.130 2.170 2.130 2.170 230,000 492,450 2.1411 1.523 1.495 1.523 1.495 1.523 327,762 1.5025 -0.46%
2023-01-09 0 2.180 2.160 2.220 2.110 2.220 482,000 1,049,690 2.1778 1.530 1.516 1.558 1.481 1.558 686,875 1.5282 -1.80%
2023-01-06 0 2.220 2.120 2.220 2.120 2.270 175,000 390,380 2.2307 1.558 1.488 1.558 1.488 1.593 249,384 1.5654 1.83%
2023-01-05 0 2.180 2.150 2.180 2.090 2.180 222,000 474,870 2.1391 1.530 1.509 1.530 1.467 1.530 316,362 1.5010 1.87%
2023-01-04 0 2.140 2.140 2.150 2.140 2.160 62,000 132,940 2.1442 1.502 1.502 1.509 1.502 1.516 88,353 1.5046 1.90%
2023-01-03 0 2.100 2.020 2.100 2.080 2.140 68,000 143,200 2.1059 1.474 1.417 1.474 1.460 1.502 96,904 1.4778 -0.94%
2022-12-30 0 2.120 2.020 2.120 1.980 2.120 299,000 614,020 2.0536 1.488 1.417 1.488 1.389 1.488 426,091 1.4411 7.61%
2022-12-29 0 1.970 1.910 1.970 1.900 1.970 42,000 80,900 1.9262 1.382 1.340 1.382 1.333 1.382 59,852 1.3517 -0.51%
2022-12-28 0 1.980 1.940 1.980 1.950 2.000 129,000 255,100 1.9775 1.389 1.361 1.389 1.368 1.403 183,832 1.3877 2.06%
2022-12-23 0 1.940 1.900 1.940 1.900 1.950 31,000 59,270 1.9119 1.361 1.333 1.361 1.333 1.368 44,177 1.3417 -1.52%
2022-12-22 0 1.970 1.920 1.970 1.930 2.000 345,000 682,740 1.9790 1.382 1.347 1.382 1.354 1.403 491,643 1.3887 3.14%
2022-12-21 0 1.910 1.880 1.910 1.900 1.920 26,000 49,470 1.9027 1.340 1.319 1.340 1.333 1.347 37,051 1.3352 -0.52%
2022-12-20 0 1.920 1.900 1.930 1.900 2.000 76,000 146,210 1.9238 1.347 1.333 1.354 1.333 1.403 108,304 1.3500 -4.00%
2022-12-19 0 2.000 1.960 2.000 1.980 2.050 348,000 700,090 2.0118 1.403 1.375 1.403 1.389 1.439 495,918 1.4117 -0.50%
2022-12-16 0 2.010 2.010 2.030 2.010 2.120 657,000 1,346,820 2.0500 1.410 1.410 1.425 1.410 1.488 936,260 1.4385 1.01%
2022-12-15 0 1.990 1.990 2.040 1.950 2.020 481,000 957,140 1.9899 1.396 1.396 1.432 1.368 1.417 685,450 1.3964 -0.50%
2022-12-14 0 2.000 1.980 2.000 1.980 2.120 498,000 1,021,500 2.0512 1.403 1.389 1.403 1.389 1.488 709,676 1.4394 -5.21%
2022-12-13 0 2.110 2.110 2.120 2.080 2.210 386,000 827,410 2.1435 1.481 1.481 1.488 1.460 1.551 550,070 1.5042 -1.40%
2022-12-12 0 2.140 2.130 2.160 2.100 2.350 1,305,000 2,850,170 2.1840 1.502 1.495 1.516 1.474 1.649 1,859,694 1.5326 -6.55%
2022-12-09 0 2.290 2.230 2.290 2.160 2.340 1,842,000 4,213,700 2.2876 1.607 1.565 1.607 1.516 1.642 2,624,947 1.6053 6.51%
2022-12-08 0 2.150 2.150 2.160 2.090 2.190 585,000 1,256,570 2.1480 1.509 1.509 1.516 1.467 1.537 833,656 1.5073 5.39%
2022-12-07 0 2.040 2.000 2.040 1.980 2.280 2,253,000 4,958,820 2.2010 1.432 1.403 1.432 1.389 1.600 3,210,643 1.5445 -5.99%
2022-12-06 0 2.170 2.140 2.180 2.100 2.270 1,189,000 2,608,080 2.1935 1.523 1.502 1.530 1.474 1.593 1,694,388 1.5392 0.93%
2022-12-05 0 2.150 2.140 2.190 1.880 2.200 4,941,952 10,601,467 2.1452 1.509 1.502 1.537 1.319 1.544 7,042,541 1.5053 13.76%
2022-12-02 0 1.890 1.810 1.890 1.790 1.950 289,952 540,888 1.8654 1.326 1.270 1.326 1.256 1.368 413,197 1.3090 0.53%
2022-12-01 0 1.880 1.870 1.900 1.730 1.940 3,457,000 6,530,700 1.8891 1.319 1.312 1.333 1.214 1.361 4,926,407 1.3257 7.43%
2022-11-30 0 1.750 1.690 1.760 1.610 1.750 304,000 507,190 1.6684 1.228 1.186 1.235 1.130 1.228 433,216 1.1708 1.74%
2022-11-29 0 1.720 1.690 1.740 1.620 1.810 1,304,000 2,256,200 1.7302 1.207 1.186 1.221 1.137 1.270 1,858,269 1.2141 6.17%
2022-11-28 0 1.620 1.610 1.620 1.560 1.650 83,000 134,520 1.6207 1.137 1.130 1.137 1.095 1.158 118,279 1.1373 -4.14%
2022-11-25 0 1.690 1.660 1.690 1.630 1.700 77,000 128,140 1.6642 1.186 1.165 1.186 1.144 1.193 109,729 1.1678 5.96%
2022-11-24 0 1.630 1.590 1.630 1.550 1.660 418,000 675,220 1.6154 1.119 1.092 1.119 1.064 1.140 608,743 1.1092 3.16%
2022-11-23 0 1.580 1.500 1.580 1.460 1.580 207,000 313,980 1.5168 1.085 1.030 1.085 1.003 1.085 301,459 1.0415 2.60%
2022-11-22 0 1.540 1.540 1.550 1.460 1.610 352,000 536,630 1.5245 1.057 1.057 1.064 1.003 1.106 512,626 1.0468 -5.52%
2022-11-21 0 1.630 1.580 1.640 1.590 1.650 35,000 57,440 1.6411 1.119 1.085 1.126 1.092 1.133 50,971 1.1269 -2.98%
2022-11-18 0 1.680 1.590 1.690 1.560 1.690 344,000 560,910 1.6306 1.154 1.092 1.160 1.071 1.160 500,975 1.1196 -0.59%
2022-11-17 0 1.690 1.650 1.690 1.530 1.710 453,000 733,340 1.6189 1.160 1.133 1.160 1.051 1.174 659,714 1.1116 -1.17%
2022-11-16 0 1.710 1.670 1.710 1.650 1.910 402,000 696,440 1.7324 1.174 1.147 1.174 1.133 1.312 585,442 1.1896 -4.47%
2022-11-15 0 1.790 1.770 1.780 1.700 1.940 1,003,000 1,823,380 1.8179 1.229 1.215 1.222 1.167 1.332 1,460,692 1.2483 2.87%
2022-11-14 0 1.740 1.730 1.740 1.680 1.900 1,793,000 3,189,740 1.7790 1.195 1.188 1.195 1.154 1.305 2,611,188 1.2216 3.57%
2022-11-11 0 1.680 1.670 1.680 1.460 1.780 1,683,000 2,685,140 1.5954 1.154 1.147 1.154 1.003 1.222 2,450,992 1.0955 14.29%
2022-11-10 0 1.470 1.460 1.470 1.250 1.500 1,756,000 2,479,700 1.4121 1.009 1.003 1.009 0.858 1.030 2,557,304 0.9697 12.21%
2022-11-09 0 1.310 1.290 1.310 1.200 1.310 1,464,000 1,852,280 1.2652 0.900 0.886 0.900 0.824 0.900 2,132,057 0.8688 5.65%
2022-11-08 0 1.240 1.240 1.250 1.170 1.250 147,000 181,970 1.2379 0.851 0.851 0.858 0.803 0.858 214,080 0.8500 -4.62%
2022-11-07 0 1.300 1.280 1.300 1.210 1.310 460,000 591,670 1.2862 0.893 0.879 0.893 0.831 0.900 669,909 0.8832 5.69%
2022-11-04 0 1.230 1.200 1.230 1.150 1.280 1,455,000 1,756,010 1.2069 0.845 0.824 0.845 0.790 0.879 2,118,950 0.8287 6.96%
2022-11-03 0 1.150 1.140 1.150 1.080 1.170 364,000 409,960 1.1263 0.790 0.783 0.790 0.742 0.803 530,102 0.7734 -3.36%
2022-11-02 0 1.190 1.150 1.190 1.100 1.200 372,000 429,250 1.1539 0.817 0.790 0.817 0.755 0.824 541,752 0.7923 0.00%
2022-11-01 0 1.190 1.020 1.190 0.990 1.260 758,000 782,750 1.0327 0.817 0.700 0.817 0.680 0.865 1,103,893 0.7091 12.26%
2022-10-31 0 1.060 1.030 1.060 1.000 1.090 742,000 767,210 1.0340 0.728 0.707 0.728 0.687 0.748 1,080,592 0.7100 -5.36%
2022-10-28 0 1.120 1.110 1.120 1.000 1.120 1,631,000 1,717,760 1.0532 0.769 0.762 0.769 0.687 0.769 2,375,263 0.7232 0.00%
2022-10-27 0 1.120 1.120 1.130 1.050 1.140 328,000 362,790 1.1061 0.769 0.769 0.776 0.721 0.783 477,674 0.7595 -0.88%
2022-10-26 0 1.130 1.130 1.150 1.080 1.160 69,000 78,180 1.1330 0.776 0.776 0.790 0.742 0.797 100,486 0.7780 -2.59%
2022-10-25 0 1.160 1.100 1.160 1.100 1.190 128,000 149,160 1.1653 0.797 0.755 0.797 0.755 0.817 186,409 0.8002 -1.69%
2022-10-24 0 1.180 1.140 1.170 1.000 1.180 485,000 548,060 1.1300 0.810 0.783 0.803 0.687 0.810 706,317 0.7759 0.00%
2022-10-21 0 1.180 1.110 1.180 1.120 1.200 131,000 154,510 1.1795 0.810 0.762 0.810 0.769 0.824 190,778 0.8099 0.85%
2022-10-20 0 1.170 1.140 1.170 1.120 1.190 202,000 234,590 1.1613 0.803 0.783 0.803 0.769 0.817 294,177 0.7974 -2.50%
2022-10-19 0 1.200 1.150 1.200 1.130 1.200 34,000 39,260 1.1547 0.824 0.790 0.824 0.776 0.824 49,515 0.7929 0.00%
2022-10-18 0 1.200 1.140 1.200 1.150 1.200 416,000 491,160 1.1807 0.824 0.783 0.824 0.790 0.824 605,831 0.8107 0.00%
2022-10-17 0 1.200 1.180 1.200 1.110 1.200 429,000 511,190 1.1916 0.824 0.810 0.824 0.762 0.824 624,763 0.8182 1.69%
2022-10-14 0 1.180 1.150 1.180 1.150 1.240 156,000 183,710 1.1776 0.810 0.790 0.810 0.790 0.851 227,186 0.8086 2.61%
2022-10-13 0 1.150 1.120 1.150 1.110 1.180 486,000 550,900 1.1335 0.790 0.769 0.790 0.762 0.810 707,773 0.7784 -2.54%
2022-10-12 0 1.180 1.170 1.180 1.130 1.220 1,440,000 1,671,450 1.1607 0.810 0.803 0.810 0.776 0.838 2,097,106 0.7970 -5.60%
2022-10-11 0 1.250 1.200 1.250 1.200 1.250 26,000 31,560 1.2138 0.858 0.824 0.858 0.824 0.858 37,864 0.8335 -2.34%
2022-10-10 0 1.280 1.220 1.290 1.210 1.280 65,000 78,990 1.2152 0.879 0.838 0.886 0.831 0.879 94,661 0.8345 4.07%
2022-10-07 0 1.230 1.230 1.280 1.230 1.320 447,000 569,070 1.2731 0.845 0.845 0.879 0.845 0.906 650,977 0.8742 -12.14%
2022-10-06 0 1.400 1.380 1.400 1.340 1.370 13,000 17,510 1.3469 0.961 0.948 0.961 0.920 0.941 18,932 0.9249 2.19%
2022-10-05 0 1.370 1.370 1.400 1.350 1.400 15,000 20,430 1.3620 0.941 0.941 0.961 0.927 0.961 21,845 0.9352 3.01%
2022-10-03 0 1.330 1.330 1.340 1.330 1.390 310,000 426,120 1.3746 0.913 0.913 0.920 0.913 0.954 451,460 0.9439 -1.48%
2022-09-30 0 1.350 1.310 1.350 1.300 1.350 163,000 215,060 1.3194 0.927 0.900 0.927 0.893 0.927 237,381 0.9060 -0.74%
2022-09-29 0 1.360 1.300 1.360 1.300 1.420 83,000 111,200 1.3398 0.934 0.893 0.934 0.893 0.975 120,875 0.9200 2.26%
2022-09-28 0 1.330 1.330 1.360 1.290 1.360 717,000 943,500 1.3159 0.913 0.913 0.934 0.886 0.934 1,044,184 0.9036 0.00%
2022-09-27 0 1.330 1.310 1.330 1.310 1.380 197,000 264,200 1.3411 0.913 0.900 0.913 0.900 0.948 286,896 0.9209 0.00%
2022-09-26 0 1.330 1.330 1.340 1.310 1.380 27,000 36,320 1.3452 0.913 0.913 0.920 0.900 0.948 39,321 0.9237 -4.32%
2022-09-23 0 1.390 1.300 1.350 1.300 1.390 76,000 103,010 1.3554 0.954 0.893 0.927 0.893 0.954 110,681 0.9307 0.72%
2022-09-22 0 1.380 1.340 1.380 1.330 1.410 136,000 186,850 1.3739 0.948 0.920 0.948 0.913 0.968 198,060 0.9434 -2.13%
2022-09-21 0 1.410 1.400 1.410 1.320 1.430 270,000 373,110 1.3819 0.968 0.961 0.968 0.906 0.982 393,207 0.9489 4.44%
2022-09-20 0 1.350 1.350 1.390 1.250 1.470 1,655,000 2,279,600 1.3774 0.927 0.927 0.954 0.858 1.009 2,410,215 0.9458 -5.59%
2022-09-19 0 1.430 1.420 1.430 1.370 1.480 209,000 292,440 1.3992 0.982 0.975 0.982 0.941 1.016 304,372 0.9608 -0.69%
2022-09-16 0 1.440 1.430 1.440 1.440 1.540 80,000 118,070 1.4759 0.989 0.982 0.989 0.989 1.057 116,506 1.0134 -5.26%
2022-09-15 0 1.520 1.500 1.520 1.500 1.580 49,000 74,810 1.5267 1.044 1.030 1.044 1.030 1.085 71,360 1.0483 -1.30%
2022-09-14 0 1.540 1.470 1.570 1.460 1.550 101,000 152,390 1.5088 1.057 1.009 1.078 1.003 1.064 147,089 1.0360 -1.91%
2022-09-13 0 1.570 1.550 1.570 1.550 1.570 31,000 48,290 1.5577 1.078 1.064 1.078 1.064 1.078 45,146 1.0696 0.00%
2022-09-09 0 1.570 1.550 1.580 1.480 1.570 216,000 333,250 1.5428 1.078 1.064 1.085 1.016 1.078 314,566 1.0594 3.29%
2022-09-08 0 1.520 1.520 1.540 1.520 1.570 107,000 165,470 1.5464 1.044 1.044 1.057 1.044 1.078 155,827 1.0619 0.00%
2022-09-07 0 1.520 1.500 1.550 1.450 1.520 65,000 98,070 1.5088 1.044 1.030 1.064 0.996 1.044 94,661 1.0360 1.33%
2022-09-06 0 1.500 1.450 1.500 1.450 1.500 36,000 52,770 1.4658 1.030 0.996 1.030 0.996 1.030 52,428 1.0065 1.35%
2022-09-05 0 1.480 1.440 1.490 1.420 1.490 26,000 37,820 1.4546 1.016 0.989 1.023 0.975 1.023 37,864 0.9988 -1.33%
2022-09-02 0 1.500 1.460 1.500 1.470 1.520 161,000 238,200 1.4795 1.030 1.003 1.030 1.009 1.044 234,468 1.0159 1.35%
2022-09-01 0 1.480 1.480 1.500 1.460 1.530 337,000 505,720 1.5007 1.016 1.016 1.030 1.003 1.051 490,781 1.0304 -2.63%
2022-08-31 0 1.520 1.520 1.550 1.520 1.570 70,000 107,920 1.5417 1.044 1.044 1.064 1.044 1.078 101,943 1.0586 -3.18%
2022-08-30 0 1.570 1.550 1.570 1.520 1.570 110,000 170,590 1.5508 1.078 1.064 1.078 1.044 1.078 160,196 1.0649 -0.63%
2022-08-29 0 1.580 1.580 1.600 1.550 1.610 151,000 241,780 1.6012 1.085 1.085 1.099 1.064 1.106 219,905 1.0995 -2.47%
2022-08-26 0 1.620 1.620 1.630 1.550 1.630 386,000 612,380 1.5865 1.112 1.112 1.119 1.064 1.119 562,141 1.0894 1.25%
2022-08-25 0 1.600 1.560 1.600 1.460 1.600 110,000 172,650 1.5695 1.099 1.071 1.099 1.003 1.099 160,196 1.0777 2.56%
2022-08-24 0 1.560 1.560 1.590 1.560 1.580 40,000 62,970 1.5743 1.071 1.071 1.092 1.071 1.085 58,253 1.0810 -1.27%
2022-08-23 0 1.580 1.560 1.580 1.510 1.580 66,000 102,920 1.5594 1.085 1.071 1.085 1.037 1.085 96,117 1.0708 -1.25%
2022-08-22 0 1.600 1.600 1.610 1.550 1.600 41,000 64,000 1.5610 1.099 1.099 1.106 1.064 1.099 59,709 1.0719 0.00%
2022-08-19 0 1.600 1.600 1.610 1.500 1.600 112,000 171,200 1.5286 1.099 1.099 1.106 1.030 1.099 163,108 1.0496 2.56%
2022-08-18 0 1.560 1.560 1.570 1.520 1.580 338,000 527,640 1.5611 1.071 1.071 1.078 1.044 1.085 492,237 1.0719 0.00%
2022-08-17 0 1.560 1.550 1.570 1.530 1.560 117,000 181,500 1.5513 1.071 1.064 1.078 1.051 1.071 170,390 1.0652 4.00%
2022-08-16 0 1.500 1.490 1.510 1.460 1.580 730,000 1,109,190 1.5194 1.030 1.023 1.037 1.003 1.085 1,063,116 1.0433 0.00%
2022-08-15 0 1.500 1.470 1.500 1.430 1.510 660,000 962,900 1.4589 1.030 1.009 1.030 0.982 1.037 961,173 1.0018 -0.66%
2022-08-12 0 1.510 1.480 1.510 1.460 1.510 147,000 219,530 1.4934 1.037 1.016 1.037 1.003 1.037 214,080 1.0255 0.67%
2022-08-11 0 1.500 1.470 1.500 1.450 1.510 299,000 447,030 1.4951 1.030 1.009 1.030 0.996 1.037 435,441 1.0266 2.04%
2022-08-10 0 1.470 1.470 1.480 1.430 1.560 865,000 1,289,100 1.4903 1.009 1.009 1.016 0.982 1.071 1,259,720 1.0233 -5.77%
2022-08-09 0 1.560 1.550 1.570 1.520 1.640 425,000 664,920 1.5645 1.071 1.064 1.078 1.044 1.126 618,937 1.0743 1.30%
2022-08-08 0 1.540 1.510 1.540 1.460 1.540 76,000 115,500 1.5197 1.057 1.037 1.057 1.003 1.057 110,681 1.0435 4.05%
2022-08-05 0 1.480 1.450 1.490 1.410 1.600 441,000 646,200 1.4653 1.016 0.996 1.023 0.968 1.099 642,239 1.0062 -2.63%
2022-08-04 0 1.520 1.450 1.530 1.420 1.520 749,000 1,086,040 1.4500 1.044 0.996 1.051 0.975 1.044 1,090,786 0.9956 6.29%
2022-08-03 0 1.430 1.410 1.440 1.380 1.500 664,000 948,480 1.4284 0.982 0.968 0.989 0.948 1.030 966,999 0.9808 -5.92%
2022-08-02 0 1.520 1.480 1.520 1.400 1.550 1,031,000 1,518,950 1.4733 1.044 1.016 1.044 0.961 1.064 1,501,469 1.0116 -0.65%
2022-08-01 0 1.530 1.510 1.530 1.500 1.670 895,000 1,427,300 1.5947 1.051 1.037 1.051 1.030 1.147 1,303,409 1.0951 -9.47%
2022-07-29 0 1.690 1.650 1.700 1.620 1.780 550,000 925,520 1.6828 1.160 1.133 1.167 1.112 1.222 800,978 1.1555 -5.06%
2022-07-28 0 1.780 1.780 1.810 1.730 1.800 24,000 42,600 1.7750 1.222 1.222 1.243 1.188 1.236 34,952 1.2188 -1.66%
2022-07-27 0 1.810 1.710 1.810 1.730 1.830 121,000 214,040 1.7689 1.243 1.174 1.243 1.188 1.257 176,215 1.2147 -1.63%
2022-07-26 0 1.840 1.830 1.840 1.770 1.890 271,000 493,620 1.8215 1.263 1.257 1.263 1.215 1.298 394,664 1.2507 5.75%
2022-07-25 0 1.740 1.710 1.740 1.680 1.740 53,000 90,500 1.7075 1.195 1.174 1.195 1.154 1.195 77,185 1.1725 2.35%
2022-07-22 0 1.700 1.690 1.700 1.650 1.710 316,000 535,930 1.6960 1.167 1.160 1.167 1.133 1.174 460,198 1.1646 3.03%
2022-07-21 0 1.650 1.650 1.740 1.650 1.820 546,000 937,560 1.7171 1.133 1.133 1.195 1.133 1.250 795,153 1.1791 -8.84%
2022-07-20 0 1.810 1.820 1.830 1.750 1.860 588,000 1,055,190 1.7945 1.243 1.250 1.257 1.202 1.277 856,318 1.2322 -2.69%
2022-07-19 0 1.860 1.840 1.860 1.800 1.860 178,000 326,230 1.8328 1.277 1.263 1.277 1.236 1.277 259,226 1.2585 -3.63%
2022-07-18 0 1.930 1.860 1.920 1.840 1.930 82,000 153,890 1.8767 1.325 1.277 1.318 1.263 1.325 119,419 1.2887 6.04%
2022-07-15 0 1.820 1.780 1.820 1.750 1.890 286,000 519,980 1.8181 1.250 1.222 1.250 1.202 1.298 416,508 1.2484 -3.70%
2022-07-14 0 1.890 1.850 1.890 1.810 1.890 247,000 460,370 1.8638 1.298 1.270 1.298 1.243 1.298 359,712 1.2798 0.53%
2022-07-13 0 1.880 1.820 1.880 1.800 1.960 822,000 1,556,550 1.8936 1.291 1.250 1.291 1.236 1.346 1,197,098 1.3003 -1.05%
2022-07-12 0 1.900 1.880 1.900 1.880 1.980 783,000 1,496,210 1.9109 1.305 1.291 1.305 1.291 1.360 1,140,301 1.3121 -4.04%
2022-07-11 0 1.980 1.930 1.980 1.890 1.980 357,000 692,130 1.9387 1.360 1.325 1.360 1.298 1.360 519,907 1.3313 -0.50%
2022-07-08 0 1.990 1.970 1.990 1.970 2.020 212,000 421,940 1.9903 1.366 1.353 1.366 1.353 1.387 308,741 1.3666 0.00%
2022-07-07 0 1.990 1.980 1.990 1.930 2.010 693,000 1,373,200 1.9815 1.366 1.360 1.366 1.325 1.380 1,009,232 1.3606 -1.00%
2022-07-06 0 2.010 2.000 2.010 1.970 2.010 398,000 797,000 2.0025 1.380 1.373 1.380 1.353 1.380 579,617 1.3750 -0.50%
2022-07-05 0 2.020 2.000 2.020 1.980 2.050 543,000 1,090,380 2.0081 1.387 1.373 1.387 1.360 1.408 790,784 1.3789 0.00%
2022-07-04 0 2.020 1.970 2.020 1.950 2.060 1,103,000 2,203,070 1.9973 1.387 1.353 1.387 1.339 1.415 1,606,325 1.3715 -1.46%
2022-06-30 0 2.050 2.050 2.110 2.050 2.120 255,000 531,820 2.0856 1.408 1.408 1.449 1.408 1.456 371,362 1.4321 -4.21%
2022-06-29 0 2.140 2.120 2.140 2.060 2.150 313,000 664,920 2.1243 1.469 1.456 1.469 1.415 1.476 455,829 1.4587 0.47%
2022-06-28 0 2.130 2.100 2.130 2.050 2.130 674,000 1,411,380 2.0940 1.463 1.442 1.463 1.408 1.463 981,562 1.4379 0.95%
2022-06-27 0 2.110 2.070 2.110 2.030 2.130 867,000 1,807,650 2.0849 1.449 1.421 1.449 1.394 1.463 1,262,632 1.4317 -0.94%
2022-06-24 0 2.130 2.130 2.140 2.080 2.160 1,045,000 2,204,016 2.1091 1.463 1.463 1.469 1.428 1.483 1,521,858 1.4482 0.95%
2022-06-23 0 2.110 2.070 2.100 2.030 2.120 414,000 863,329 2.0853 1.449 1.421 1.442 1.394 1.456 602,918 1.4319 0.96%
2022-06-22 0 2.090 2.090 2.150 2.080 2.180 288,000 615,940 2.1387 1.435 1.435 1.476 1.428 1.497 419,421 1.4685 -1.88%
2022-06-21 0 2.130 2.130 2.150 2.110 2.190 70,000 150,420 2.1489 1.463 1.463 1.476 1.449 1.504 101,943 1.4755 0.47%
2022-06-20 0 2.120 2.120 2.160 2.050 2.190 732,000 1,549,069 2.1162 1.456 1.456 1.483 1.408 1.504 1,066,029 1.4531 0.95%
2022-06-17 0 2.100 2.050 2.100 2.050 2.100 142,000 292,810 2.0620 1.442 1.408 1.442 1.408 1.442 206,798 1.4159 1.94%
2022-06-16 0 2.060 2.030 2.060 2.010 2.070 383,000 786,740 2.0542 1.415 1.394 1.415 1.380 1.421 557,772 1.4105 0.00%
2022-06-15 0 2.060 2.040 2.060 2.030 2.110 743,000 1,532,070 2.0620 1.415 1.401 1.415 1.394 1.449 1,082,048 1.4159 0.00%
2022-06-14 0 2.060 2.050 2.060 2.020 2.110 923,000 1,905,570 2.0645 1.415 1.408 1.415 1.387 1.449 1,344,186 1.4176 0.98%
2022-06-13 0 2.140 2.130 2.140 2.090 2.230 923,000 1,968,490 2.1327 1.401 1.394 1.401 1.368 1.460 1,410,078 1.3960 -8.94%
2022-06-10 0 2.350 2.300 2.350 2.280 2.380 113,000 263,930 2.3357 1.538 1.506 1.538 1.492 1.558 172,631 1.5289 0.43%
2022-06-09 0 2.340 2.320 2.340 2.300 2.370 321,000 750,120 2.3368 1.532 1.519 1.532 1.506 1.551 490,395 1.5296 0.86%
2022-06-08 0 2.320 2.250 2.320 2.220 2.320 436,000 987,810 2.2656 1.519 1.473 1.519 1.453 1.519 666,082 1.4830 3.11%
2022-06-07 0 2.250 2.210 2.250 2.210 2.280 230,000 517,230 2.2488 1.473 1.447 1.473 1.447 1.492 351,374 1.4720 1.81%
2022-06-06 0 2.210 2.210 2.230 2.120 2.230 1,263,000 2,789,140 2.2083 1.447 1.447 1.460 1.388 1.460 1,929,500 1.4455 -0.90%
2022-06-02 0 2.230 2.200 2.230 2.180 2.240 35,000 77,030 2.2009 1.460 1.440 1.460 1.427 1.466 53,470 1.4406 -0.45%
2022-06-01 0 2.240 2.200 2.240 2.160 2.240 179,000 399,050 2.2293 1.466 1.440 1.466 1.414 1.466 273,460 1.4593 0.90%
2022-05-31 0 2.220 2.180 2.220 2.140 2.230 459,000 999,549 2.1777 1.453 1.427 1.453 1.401 1.460 701,220 1.4254 5.21%
2022-05-30 0 2.110 2.110 2.140 2.080 2.160 210,000 444,490 2.1166 1.381 1.381 1.401 1.362 1.414 320,819 1.3855 0.96%
2022-05-27 0 2.090 2.090 2.140 2.050 2.140 235,000 490,389 2.0868 1.368 1.368 1.401 1.342 1.401 359,012 1.3659 0.48%
2022-05-26 0 2.080 2.080 2.090 2.060 2.190 173,000 362,170 2.0935 1.362 1.362 1.368 1.348 1.434 264,294 1.3703 -2.80%
2022-05-25 0 2.140 2.120 2.140 2.030 2.200 1,200,000 2,501,070 2.0842 1.401 1.388 1.401 1.329 1.440 1,833,254 1.3643 -2.73%
2022-05-24 0 2.200 2.190 2.200 2.170 2.390 875,000 1,967,034 2.2480 1.440 1.434 1.440 1.420 1.564 1,336,748 1.4715 -6.78%
2022-05-23 0 2.360 2.340 2.390 2.300 2.390 14,000 33,140 2.3671 1.545 1.532 1.564 1.506 1.564 21,388 1.5495 0.00%
2022-05-20 0 2.360 2.360 2.390 2.260 2.400 157,000 364,630 2.3225 1.545 1.545 1.564 1.479 1.571 239,851 1.5202 -1.26%
2022-05-19 0 2.390 2.350 2.390 2.330 2.390 82,000 193,853 2.3641 1.564 1.538 1.564 1.525 1.564 125,272 1.5475 -1.65%
2022-05-18 0 2.430 2.420 2.430 2.380 2.440 47,000 113,855 2.4224 1.591 1.584 1.591 1.558 1.597 71,802 1.5857 0.83%
2022-05-17 0 2.410 2.410 2.440 2.340 2.440 274,000 652,280 2.3806 1.578 1.578 1.597 1.532 1.597 418,593 1.5583 0.42%
2022-05-16 0 2.400 2.380 2.400 2.290 2.440 127,000 295,340 2.3255 1.571 1.558 1.571 1.499 1.597 194,019 1.5222 1.27%
2022-05-13 0 2.370 2.310 2.370 2.250 2.400 657,000 1,550,120 2.3594 1.551 1.512 1.551 1.473 1.571 1,003,707 1.5444 5.33%
2022-05-12 0 2.250 2.250 2.270 2.250 2.380 544,000 1,241,600 2.2824 1.473 1.473 1.486 1.473 1.558 831,075 1.4940 -8.16%
2022-05-11 0 2.450 2.340 2.450 2.370 2.480 127,000 310,170 2.4423 1.604 1.532 1.604 1.551 1.623 194,019 1.5987 0.00%
2022-05-10 0 2.450 2.310 2.450 2.240 2.450 385,000 890,780 2.3137 1.604 1.512 1.604 1.466 1.604 588,169 1.5145 4.26%
2022-05-06 0 2.350 2.350 2.400 2.320 2.540 428,000 1,026,443 2.3982 1.538 1.538 1.571 1.519 1.663 653,861 1.5698 -7.48%
2022-05-05 0 2.540 2.480 2.540 2.460 2.580 167,000 417,340 2.4990 1.663 1.623 1.663 1.610 1.689 255,128 1.6358 0.40%
2022-05-04 0 2.530 2.500 2.530 2.480 2.570 240,000 608,830 2.5368 1.656 1.636 1.656 1.623 1.682 366,651 1.6605 0.00%
2022-05-03 0 2.530 2.530 2.560 2.500 2.680 42,000 106,330 2.5317 1.656 1.656 1.676 1.636 1.754 64,164 1.6572 1.20%
2022-04-29 0 2.500 2.440 2.500 2.370 2.500 537,000 1,313,970 2.4469 1.636 1.597 1.636 1.551 1.636 820,381 1.6017 5.49%
2022-04-28 0 2.370 2.350 2.380 2.310 2.500 443,000 1,042,960 2.3543 1.551 1.538 1.558 1.512 1.636 676,776 1.5411 0.00%
2022-04-27 0 2.370 2.370 2.400 2.290 2.400 326,000 767,945 2.3557 1.551 1.551 1.571 1.499 1.571 498,034 1.5420 -1.25%
2022-04-26 0 2.400 2.400 2.410 2.330 2.500 498,000 1,201,134 2.4119 1.571 1.571 1.578 1.525 1.636 760,800 1.5788 2.13%
2022-04-25 0 2.350 2.320 2.360 2.280 2.450 448,000 1,037,590 2.3160 1.538 1.519 1.545 1.492 1.604 684,415 1.5160 -3.29%
2022-04-22 0 2.430 2.370 2.420 2.330 2.450 251,000 602,050 2.3986 1.591 1.551 1.584 1.525 1.604 383,456 1.5701 0.41%
2022-04-21 0 2.420 2.390 2.420 2.230 2.450 1,074,000 2,491,680 2.3200 1.584 1.564 1.584 1.460 1.604 1,640,762 1.5186 -1.22%
2022-04-20 0 2.450 2.440 2.450 2.440 2.580 600,000 1,483,400 2.4723 1.604 1.597 1.604 1.597 1.689 916,627 1.6183 -4.30%
2022-04-19 0 2.560 2.520 2.560 2.490 2.630 875,000 2,220,150 2.5373 1.676 1.650 1.676 1.630 1.722 1,336,748 1.6609 -4.83%
2022-04-14 0 2.690 2.670 2.690 2.550 2.740 1,753,000 4,682,460 2.6711 1.761 1.748 1.761 1.669 1.794 2,678,079 1.7484 2.28%
2022-04-13 0 2.630 2.630 2.650 2.630 2.710 424,000 1,134,010 2.6746 1.722 1.722 1.735 1.722 1.774 647,750 1.7507 -2.95%
2022-04-12 0 2.710 2.720 2.740 2.630 2.900 573,000 1,547,900 2.7014 1.774 1.780 1.794 1.722 1.898 875,379 1.7683 1.12%
2022-04-11 0 2.680 2.640 2.680 2.640 2.930 1,212,000 3,287,780 2.7127 1.754 1.728 1.754 1.728 1.918 1,851,587 1.7757 -7.90%
2022-04-08 0 2.910 2.920 2.930 2.830 2.950 280,000 808,720 2.8883 1.905 1.911 1.918 1.852 1.931 427,759 1.8906 1.75%
2022-04-07 0 2.860 2.860 2.870 2.850 3.070 642,000 1,874,830 2.9203 1.872 1.872 1.879 1.866 2.010 980,791 1.9115 -6.23%
2022-04-06 0 3.050 3.000 3.050 2.930 3.130 1,174,000 3,578,030 3.0477 1.996 1.964 1.996 1.918 2.049 1,793,534 1.9950 1.67%
2022-04-04 0 3.000 3.000 3.040 2.680 3.040 2,810,000 8,034,060 2.8591 1.964 1.964 1.990 1.754 1.990 4,292,870 1.8715 12.36%
2022-04-01 0 2.670 2.640 2.670 2.500 2.750 785,000 2,028,550 2.5841 1.748 1.728 1.748 1.636 1.800 1,199,254 1.6915 -0.37%
2022-03-31 0 2.680 2.680 2.690 2.500 2.700 815,000 2,086,760 2.5604 1.754 1.754 1.761 1.636 1.767 1,245,085 1.6760 3.08%
2022-03-30 0 2.600 2.590 2.600 2.470 2.650 1,200,000 3,065,540 2.5546 1.702 1.695 1.702 1.617 1.735 1,833,254 1.6722 7.00%
2022-03-29 0 2.430 2.430 2.440 2.410 2.600 264,000 655,460 2.4828 1.591 1.591 1.597 1.578 1.702 403,316 1.6252 -3.19%
2022-03-28 0 2.510 2.490 2.540 2.470 2.870 554,000 1,396,130 2.5201 1.643 1.630 1.663 1.617 1.879 846,352 1.6496 -5.99%
2022-03-25 0 2.670 2.660 2.670 2.660 2.880 389,000 1,058,380 2.7208 1.748 1.741 1.748 1.741 1.885 594,280 1.7809 -0.37%
2022-03-24 0 2.680 2.680 2.750 2.680 2.900 375,000 1,037,810 2.7675 1.754 1.754 1.800 1.754 1.898 572,892 1.8115 -5.96%
2022-03-23 0 2.850 2.850 2.860 2.650 2.860 1,285,000 3,563,650 2.7733 1.866 1.866 1.872 1.735 1.872 1,963,110 1.8153 2.89%
2022-03-22 0 2.770 2.660 2.770 2.480 2.770 468,000 1,253,730 2.6789 1.813 1.741 1.813 1.623 1.813 714,969 1.7535 7.78%
2022-03-21 0 2.570 2.540 2.570 2.520 2.820 339,000 887,870 2.6191 1.682 1.663 1.682 1.650 1.846 517,894 1.7144 -4.46%
2022-03-18 0 2.690 2.680 2.690 2.610 2.790 635,000 1,738,060 2.7371 1.761 1.754 1.761 1.708 1.826 970,097 1.7916 -2.54%
2022-03-17 0 2.760 2.730 2.760 2.520 2.890 1,725,000 4,679,410 2.7127 1.807 1.787 1.807 1.650 1.892 2,635,303 1.7757 12.65%
2022-03-16 0 2.450 2.420 2.450 2.130 2.520 638,000 1,489,370 2.3344 1.604 1.584 1.604 1.394 1.650 974,680 1.5281 11.36%
2022-03-15 0 2.200 2.170 2.200 2.000 2.700 1,657,000 3,590,510 2.1669 1.440 1.420 1.440 1.309 1.767 2,531,418 1.4184 -13.39%
2022-03-14 0 2.540 2.500 2.540 2.370 2.780 907,000 2,262,850 2.4949 1.663 1.636 1.663 1.551 1.820 1,385,635 1.6331 -10.88%
2022-03-11 0 2.850 2.740 2.850 2.590 2.960 2,306,000 6,329,560 2.7448 1.866 1.794 1.866 1.695 1.938 3,522,903 1.7967 -3.72%
2022-03-10 0 2.960 2.960 3.010 2.940 3.210 885,000 2,658,750 3.0042 1.938 1.938 1.970 1.924 2.101 1,352,025 1.9665 -4.52%
2022-03-09 0 3.100 3.060 3.100 3.000 3.250 719,000 2,254,120 3.1351 2.029 2.003 2.029 1.964 2.127 1,098,425 2.0521 -1.90%
2022-03-08 0 3.160 3.060 3.160 3.050 3.190 625,000 1,932,720 3.0924 2.068 2.003 2.068 1.996 2.088 954,820 2.0242 -1.56%
2022-03-07 0 3.210 3.130 3.220 3.020 3.310 357,000 1,132,180 3.1714 2.101 2.049 2.108 1.977 2.167 545,393 2.0759 -3.02%
2022-03-04 0 3.310 3.270 3.300 3.270 3.360 304,000 1,011,570 3.3275 2.167 2.140 2.160 2.140 2.199 464,424 2.1781 -3.78%
2022-03-03 0 3.440 3.430 3.450 3.390 3.540 151,000 519,850 3.4427 2.252 2.245 2.258 2.219 2.317 230,684 2.2535 -0.29%
2022-03-02 0 3.450 3.420 3.440 3.400 3.550 212,000 734,680 3.4655 2.258 2.239 2.252 2.226 2.324 323,875 2.2684 -3.90%
2022-03-01 0 3.590 3.500 3.590 3.540 3.740 419,000 1,502,270 3.5854 2.350 2.291 2.350 2.317 2.448 640,111 2.3469 1.41%
2022-02-28 0 3.540 3.400 3.530 3.340 3.780 962,000 3,332,840 3.4645 2.317 2.226 2.311 2.186 2.474 1,469,659 2.2678 -4.84%
2022-02-25 0 3.720 3.560 3.730 3.650 3.810 189,000 701,020 3.7091 2.435 2.330 2.442 2.389 2.494 288,738 2.4279 1.92%
2022-02-24 0 3.650 3.610 3.650 3.560 3.650 422,000 1,524,230 3.6119 2.389 2.363 2.389 2.330 2.389 644,694 2.3643 0.55%
2022-02-23 0 3.630 3.630 3.690 3.630 3.790 355,000 1,326,090 3.7355 2.376 2.376 2.415 2.376 2.481 542,338 2.4451 -1.09%
2022-02-22 0 3.670 3.630 3.670 3.620 3.720 187,000 684,950 3.6628 2.402 2.376 2.402 2.370 2.435 285,682 2.3976 -2.91%
2022-02-21 0 3.780 3.720 3.780 3.720 3.890 252,000 951,880 3.7773 2.474 2.435 2.474 2.435 2.546 384,983 2.4725 -2.07%
2022-02-18 0 3.860 3.780 3.860 3.800 3.890 256,000 980,380 3.8296 2.527 2.474 2.527 2.487 2.546 391,094 2.5068 -0.52%
2022-02-17 0 3.880 3.820 3.880 3.810 3.910 481,000 1,859,140 3.8652 2.540 2.500 2.540 2.494 2.559 734,829 2.5300 -0.51%
2022-02-16 0 3.900 3.900 3.910 3.830 3.910 964,000 3,742,260 3.8820 2.553 2.553 2.559 2.507 2.559 1,472,714 2.5411 2.36%
2022-02-15 0 3.810 3.800 3.810 3.690 3.810 618,000 2,319,720 3.7536 2.494 2.487 2.494 2.415 2.494 944,126 2.4570 2.14%
2022-02-14 0 3.730 3.700 3.750 3.670 3.900 158,000 592,160 3.7478 2.442 2.422 2.455 2.402 2.553 241,378 2.4532 -4.36%
2022-02-11 0 3.900 3.820 3.900 3.830 3.970 469,000 1,838,760 3.9206 2.553 2.500 2.553 2.507 2.599 716,497 2.5663 0.00%
2022-02-10 0 3.900 3.880 3.900 3.800 3.950 503,000 1,943,240 3.8633 2.553 2.540 2.553 2.487 2.586 768,439 2.5288 0.52%
2022-02-09 0 3.880 3.850 3.880 3.840 3.930 556,000 2,158,250 3.8817 2.540 2.520 2.540 2.514 2.572 849,408 2.5409 2.11%
2022-02-08 0 3.800 3.780 3.800 3.730 3.880 678,000 2,570,730 3.7916 2.487 2.474 2.487 2.442 2.540 1,035,789 2.4819 -0.78%
2022-02-07 0 3.830 3.790 3.830 3.540 3.830 1,246,000 4,605,820 3.6965 2.507 2.481 2.507 2.317 2.507 1,903,529 2.4196 7.58%
2022-02-04 0 3.560 3.500 3.560 3.400 3.640 1,022,000 3,627,260 3.5492 2.330 2.291 2.330 2.226 2.383 1,561,321 2.3232 4.71%
2022-01-31 0 3.400 3.390 3.430 3.180 3.500 768,000 2,589,040 3.3711 2.226 2.219 2.245 2.082 2.291 1,173,283 2.2067 6.58%
2022-01-28 0 3.190 3.140 3.190 2.990 3.300 2,964,000 9,025,830 3.0452 2.088 2.055 2.088 1.957 2.160 4,528,138 1.9933 -0.93%
2022-01-27 0 3.220 3.180 3.220 3.090 3.370 748,000 2,391,570 3.1973 2.108 2.082 2.108 2.023 2.206 1,142,728 2.0929 -3.59%
2022-01-26 0 3.340 3.270 3.350 3.260 3.400 766,000 2,528,430 3.3008 2.186 2.140 2.193 2.134 2.226 1,170,227 2.1606 -1.76%
2022-01-25 0 3.400 3.350 3.400 3.330 3.480 301,000 1,019,730 3.3878 2.226 2.193 2.226 2.180 2.278 459,841 2.2176 -2.86%
2022-01-24 0 3.500 3.370 3.500 3.370 3.500 247,000 853,010 3.4535 2.291 2.206 2.291 2.206 2.291 377,345 2.2606 1.74%
2022-01-21 0 3.440 3.390 3.440 3.350 3.500 397,000 1,365,480 3.4395 2.252 2.219 2.252 2.193 2.291 606,502 2.2514 0.00%
2022-01-20 0 3.440 3.390 3.440 3.250 3.440 1,963,000 6,545,580 3.3345 2.252 2.219 2.252 2.127 2.252 2,998,898 2.1827 3.30%
2022-01-19 0 3.330 3.260 3.330 3.200 3.370 474,000 1,545,800 3.2612 2.180 2.134 2.180 2.095 2.206 724,135 2.1347 2.46%
2022-01-18 0 3.250 3.210 3.250 3.190 3.370 646,000 2,088,040 3.2323 2.127 2.101 2.127 2.088 2.206 986,902 2.1158 0.00%
2022-01-17 0 3.250 3.250 3.270 3.250 3.500 291,000 961,110 3.3028 2.127 2.127 2.140 2.127 2.291 444,564 2.1619 -4.13%
2022-01-14 0 3.390 3.350 3.390 3.350 3.400 117,000 395,520 3.3805 2.219 2.193 2.219 2.193 2.226 178,742 2.2128 -1.74%
2022-01-13 0 3.450 3.400 3.450 3.420 3.500 477,000 1,659,430 3.4789 2.258 2.226 2.258 2.239 2.291 728,718 2.2772 -0.58%
2022-01-12 0 3.470 3.430 3.470 3.370 3.470 616,000 2,115,775 3.4347 2.271 2.245 2.271 2.206 2.271 941,070 2.2483 2.36%
2022-01-11 0 3.390 3.290 3.390 3.240 3.480 1,578,000 5,227,320 3.3126 2.219 2.154 2.219 2.121 2.278 2,410,729 2.1684 -2.87%
2022-01-10 0 3.490 3.380 3.490 3.370 3.530 723,000 2,509,050 3.4703 2.284 2.212 2.284 2.206 2.311 1,104,536 2.2716 3.56%
2022-01-07 0 3.370 3.320 3.370 3.320 3.430 273,000 914,020 3.3481 2.206 2.173 2.206 2.173 2.245 417,065 2.1916 1.20%
2022-01-06 0 3.330 3.310 3.330 3.250 3.440 315,000 1,048,000 3.3270 2.180 2.167 2.180 2.127 2.252 481,229 2.1778 -3.20%
2022-01-05 0 3.440 3.370 3.440 3.370 3.650 409,000 1,397,160 3.4160 2.252 2.206 2.252 2.206 2.389 624,834 2.2360 -2.82%
2022-01-04 0 3.540 3.470 3.540 3.480 3.660 208,000 740,350 3.5594 2.317 2.271 2.317 2.278 2.396 317,764 2.3299 -1.12%
2022-01-03 0 3.580 3.580 3.650 3.550 3.700 147,000 527,050 3.5854 2.343 2.343 2.389 2.324 2.422 224,574 2.3469 -4.53%
2021-12-31 0 3.750 3.610 3.750 3.560 3.750 517,000 1,903,540 3.6819 2.455 2.363 2.455 2.330 2.455 789,827 2.4101 4.17%
2021-12-30 0 3.600 3.580 3.600 3.400 3.600 11,570,000 42,676,000 3.6885 2.356 2.343 2.356 2.226 2.356 17,675,625 2.4144 2.86%
2021-12-29 0 3.500 3.400 3.500 3.390 3.520 108,000 370,080 3.4267 2.291 2.226 2.291 2.219 2.304 164,993 2.2430 0.57%
2021-12-28 0 3.480 3.380 3.480 3.370 3.500 273,000 935,740 3.4276 2.278 2.212 2.278 2.206 2.291 417,065 2.2436 -0.85%
2021-12-24 0 3.510 3.360 3.500 3.480 3.530 23,000 80,430 3.4970 2.298 2.199 2.291 2.278 2.311 35,137 2.2890 0.57%
2021-12-23 0 3.490 3.400 3.490 3.380 3.540 304,000 1,036,360 3.4091 2.284 2.226 2.284 2.212 2.317 464,424 2.2315 -0.57%
2021-12-22 0 3.510 3.440 3.510 3.450 3.550 105,000 367,750 3.5024 2.298 2.252 2.298 2.258 2.324 160,410 2.2926 0.00%
2021-12-21 0 3.510 3.470 3.510 3.420 3.520 209,000 730,780 3.4966 2.298 2.271 2.298 2.239 2.304 319,292 2.2888 2.63%
2021-12-20 0 3.420 3.320 3.420 3.330 3.560 417,000 1,411,740 3.3855 2.239 2.173 2.239 2.180 2.330 637,056 2.2160 -0.87%
2021-12-17 0 3.450 3.450 3.500 3.450 3.540 322,000 1,133,790 3.5211 2.258 2.258 2.291 2.258 2.317 491,923 2.3048 -1.43%
2021-12-16 0 3.500 3.410 3.500 3.460 3.570 323,000 1,133,770 3.5101 2.291 2.232 2.291 2.265 2.337 493,451 2.2976 0.57%
2021-12-15 0 3.480 3.410 3.480 3.440 3.550 423,000 1,473,170 3.4827 2.278 2.232 2.278 2.252 2.324 646,222 2.2797 -0.29%
2021-12-14 0 3.490 3.360 3.490 3.360 3.520 483,000 1,683,420 3.4853 2.284 2.199 2.284 2.199 2.304 737,885 2.2814 -0.85%
2021-12-13 0 3.520 3.450 3.520 3.450 3.590 241,000 840,810 3.4888 2.304 2.258 2.304 2.258 2.350 368,179 2.2837 0.57%
2021-12-10 0 3.500 3.450 3.500 3.450 3.550 299,000 1,044,970 3.4949 2.291 2.258 2.291 2.258 2.324 456,786 2.2877 0.00%
2021-12-09 0 3.500 3.470 3.500 3.370 3.510 497,000 1,728,880 3.4786 2.291 2.271 2.291 2.206 2.298 759,273 2.2770 1.74%
2021-12-08 0 3.440 3.400 3.440 3.370 3.490 151,000 516,470 3.4203 2.252 2.226 2.252 2.206 2.284 230,684 2.2389 -0.29%
2021-12-07 0 3.450 3.350 3.450 3.210 3.450 918,000 3,014,920 3.2842 2.258 2.193 2.258 2.101 2.258 1,402,439 2.1498 2.99%
2021-12-06 0 3.350 3.350 3.380 3.350 3.550 237,000 799,690 3.3742 2.193 2.193 2.212 2.193 2.324 362,068 2.2087 -1.47%
2021-12-03 0 3.400 3.390 3.400 3.380 3.480 992,000 3,394,580 3.4220 2.226 2.219 2.226 2.212 2.278 1,515,490 2.2399 1.19%
2021-12-02 0 3.360 3.360 3.440 3.360 3.580 468,000 1,623,800 3.4697 2.199 2.199 2.252 2.199 2.343 714,969 2.2711 -4.00%
2021-12-01 0 3.500 3.470 3.500 3.440 3.550 589,000 2,057,810 3.4937 2.291 2.271 2.291 2.252 2.324 899,822 2.2869 -1.41%
2021-11-30 0 3.550 3.450 3.550 3.420 3.590 359,000 1,254,800 3.4953 2.324 2.258 2.324 2.239 2.350 548,449 2.2879 0.85%
2021-11-29 0 3.520 3.520 3.530 3.360 3.530 614,000 2,133,950 3.4755 2.304 2.304 2.311 2.199 2.311 938,015 2.2750 3.53%
2021-11-26 0 3.400 3.400 3.470 3.400 3.510 179,000 610,600 3.4112 2.226 2.226 2.271 2.226 2.298 273,460 2.2329 -1.73%
2021-11-25 0 3.460 3.450 3.460 3.350 3.490 396,000 1,354,470 3.4204 2.265 2.258 2.265 2.193 2.284 604,974 2.2389 0.00%
2021-11-24 0 3.460 3.460 3.490 3.420 3.570 113,000 391,830 3.4675 2.265 2.265 2.284 2.239 2.337 172,631 2.2697 -1.14%
2021-11-23 0 3.500 3.500 3.540 3.420 3.540 184,000 641,640 3.4872 2.291 2.291 2.317 2.239 2.317 281,099 2.2826 0.00%
2021-11-22 0 3.500 3.460 3.500 3.500 3.600 8,000 28,140 3.5175 2.291 2.265 2.291 2.291 2.356 12,222 2.3025 -0.57%
2021-11-19 0 3.520 3.460 3.530 3.450 3.600 636,000 2,226,300 3.5005 2.304 2.265 2.311 2.258 2.356 971,625 2.2913 0.28%
2021-11-18 0 3.510 3.500 3.550 3.420 3.570 357,000 1,245,410 3.4885 2.298 2.291 2.324 2.239 2.337 545,393 2.2835 -2.77%
2021-11-17 0 3.610 3.580 3.610 3.500 3.690 68,000 242,680 3.5688 2.363 2.343 2.363 2.291 2.415 103,884 2.3361 -0.28%
2021-11-16 0 3.620 3.540 3.620 3.480 3.760 379,000 1,351,410 3.5657 2.370 2.317 2.370 2.278 2.461 579,003 2.3340 2.55%
2021-11-15 0 3.530 3.510 3.530 3.510 3.860 258,000 923,430 3.5792 2.311 2.298 2.311 2.298 2.527 394,150 2.3428 -5.11%
2021-11-12 0 3.720 3.700 3.720 3.650 3.880 151,000 564,230 3.7366 2.435 2.422 2.435 2.389 2.540 230,684 2.4459 0.00%
2021-11-11 0 3.720 3.670 3.760 3.600 3.800 401,000 1,491,450 3.7193 2.435 2.402 2.461 2.356 2.487 612,612 2.4346 1.36%
2021-11-10 0 3.670 3.600 3.670 3.290 3.690 918,000 3,221,165 3.5089 2.402 2.356 2.402 2.154 2.415 1,402,439 2.2968 7.00%
2021-11-09 0 3.430 3.400 3.450 3.400 3.490 549,000 1,871,600 3.4091 2.245 2.226 2.258 2.226 2.284 838,714 2.2315 0.29%
2021-11-08 0 3.420 3.420 3.450 3.400 3.650 491,000 1,699,690 3.4617 2.239 2.239 2.258 2.226 2.389 750,106 2.2659 -2.29%
2021-11-05 0 3.500 3.380 3.500 3.280 3.590 1,099,000 3,737,930 3.4012 2.291 2.212 2.291 2.147 2.350 1,678,955 2.2263 0.29%
2021-11-04 0 3.490 3.490 3.530 3.450 3.790 1,264,000 4,455,160 3.5247 2.284 2.284 2.311 2.258 2.481 1,931,028 2.3071 -5.42%
2021-11-03 0 3.690 3.690 3.720 3.680 3.860 466,000 1,744,680 3.7439 2.415 2.415 2.435 2.409 2.527 711,914 2.4507 -3.66%
2021-11-02 0 3.830 3.820 3.830 3.780 3.920 362,000 1,391,260 3.8433 2.507 2.500 2.507 2.474 2.566 553,032 2.5157 1.06%
2021-11-01 0 3.790 3.790 3.880 3.750 3.900 430,000 1,652,900 3.8440 2.481 2.481 2.540 2.455 2.553 656,916 2.5162 -1.81%
2021-10-29 0 3.860 3.860 3.920 3.750 3.950 537,000 2,072,900 3.8601 2.527 2.527 2.566 2.455 2.586 820,381 2.5268 0.52%
2021-10-28 0 3.840 3.810 3.840 3.730 3.890 456,000 1,737,520 3.8104 2.514 2.494 2.514 2.442 2.546 696,637 2.4942 3.78%
2021-10-27 0 3.700 3.690 3.700 3.700 3.910 607,000 2,304,220 3.7961 2.422 2.415 2.422 2.422 2.559 927,321 2.4848 -4.88%
2021-10-26 0 3.890 3.820 3.900 3.810 3.970 444,000 1,731,060 3.8988 2.546 2.500 2.553 2.494 2.599 678,304 2.5520 0.78%
2021-10-25 0 3.860 3.850 3.880 3.810 3.980 120,000 462,440 3.8537 2.527 2.520 2.540 2.494 2.605 183,325 2.5225 -1.28%
2021-10-22 0 3.910 3.910 3.970 3.830 4.090 944,000 3,723,750 3.9447 2.559 2.559 2.599 2.507 2.677 1,442,160 2.5821 -2.25%
2021-10-21 0 4.000 3.920 4.000 3.550 4.000 2,719,000 10,428,240 3.8353 2.618 2.566 2.618 2.324 2.618 4,153,848 2.5105 13.96%
2021-10-20 0 3.510 3.470 3.510 3.420 3.520 684,000 2,381,740 3.4821 2.298 2.271 2.298 2.239 2.304 1,044,955 2.2793 2.03%
2021-10-19 0 3.440 3.440 3.450 3.380 3.510 337,000 1,148,250 3.4073 2.252 2.252 2.258 2.212 2.298 514,839 2.2303 0.58%
2021-10-18 0 3.420 3.390 3.420 3.320 3.520 777,000 2,642,850 3.4014 2.239 2.219 2.239 2.173 2.304 1,187,032 2.2264 -2.01%
2021-10-15 0 3.490 3.490 3.500 3.440 3.580 806,000 2,815,360 3.4930 2.284 2.284 2.291 2.252 2.343 1,231,336 2.2864 0.29%
2021-10-12 0 3.480 3.450 3.480 3.380 3.550 681,000 2,357,990 3.4625 2.278 2.258 2.278 2.212 2.324 1,040,372 2.2665 2.05%
2021-10-11 0 3.410 3.400 3.410 3.350 3.600 1,493,000 5,079,160 3.4020 2.232 2.226 2.232 2.193 2.356 2,280,874 2.2268 -2.85%
2021-10-08 0 3.510 3.510 3.600 3.460 3.610 347,000 1,226,220 3.5338 2.298 2.298 2.356 2.265 2.363 530,116 2.3131 1.15%
2021-10-07 0 3.470 3.470 3.550 3.440 3.650 228,000 801,530 3.5155 2.271 2.271 2.324 2.252 2.389 348,318 2.3011 -1.70%
2021-10-06 0 3.530 3.460 3.530 3.310 3.690 548,000 1,887,940 3.4451 2.311 2.265 2.311 2.167 2.415 837,186 2.2551 -0.84%
2021-10-05 0 3.560 3.550 3.560 3.550 3.680 150,000 535,590 3.5706 2.330 2.324 2.330 2.324 2.409 229,157 2.3372 -1.11%
2021-10-04 0 3.600 3.600 3.660 3.560 3.780 317,000 1,143,080 3.6059 2.356 2.356 2.396 2.330 2.474 484,285 2.3603 -0.83%
2021-09-30 0 3.630 3.580 3.630 3.520 3.630 205,000 730,530 3.5636 2.376 2.343 2.376 2.304 2.376 313,181 2.3326 1.40%
2021-09-29 0 3.580 3.570 3.600 3.510 3.670 676,000 2,413,840 3.5708 2.343 2.337 2.356 2.298 2.402 1,032,733 2.3373 -2.98%
2021-09-28 0 3.690 3.670 3.690 3.580 3.730 257,000 943,250 3.6702 2.415 2.402 2.415 2.343 2.442 392,622 2.4024 1.93%
2021-09-27 0 3.620 3.580 3.620 3.520 3.800 233,000 843,130 3.6186 2.370 2.343 2.370 2.304 2.487 355,957 2.3686 0.28%
2021-09-24 0 3.610 3.610 3.630 3.580 3.820 342,000 1,234,860 3.6107 2.363 2.363 2.376 2.343 2.500 522,477 2.3635 -2.43%
2021-09-23 0 3.700 3.640 3.700 3.650 3.780 193,000 716,020 3.7099 2.422 2.383 2.422 2.389 2.474 294,848 2.4284 0.27%
2021-09-21 0 3.690 3.690 3.700 3.520 3.810 180,000 663,370 3.6854 2.415 2.415 2.422 2.304 2.494 274,988 2.4124 -0.27%
2021-09-20 0 3.700 3.700 3.750 3.530 4.010 1,136,000 4,154,480 3.6571 2.422 2.422 2.455 2.311 2.625 1,735,481 2.3938 -4.64%
2021-09-17 0 3.880 3.770 3.880 3.590 3.930 1,005,000 3,731,140 3.7126 2.540 2.468 2.540 2.350 2.572 1,535,350 2.4302 6.01%
2021-09-16 0 3.660 3.650 3.730 3.580 4.050 1,525,000 5,612,300 3.6802 2.396 2.389 2.442 2.343 2.651 2,329,760 2.4090 -6.63%
2021-09-15 0 3.920 3.850 3.940 3.810 4.130 518,991 2,013,784 3.8802 2.566 2.520 2.579 2.494 2.703 792,869 2.5399 2.08%
2021-09-14 0 3.840 3.840 3.900 3.830 3.950 459,000 1,786,130 3.8914 2.514 2.514 2.553 2.507 2.586 701,220 2.5472 -2.29%
2021-09-13 0 3.930 3.900 3.930 3.850 3.970 152,000 593,400 3.9039 2.572 2.553 2.572 2.520 2.599 232,212 2.5554 -0.51%
2021-09-10 0 3.950 3.920 3.950 3.950 3.990 106,000 420,330 3.9654 2.586 2.566 2.586 2.586 2.612 161,937 2.5956 0.00%
2021-09-09 0 3.950 3.910 3.950 3.930 4.070 926,000 3,698,730 3.9943 2.586 2.559 2.586 2.572 2.664 1,414,661 2.6146 -0.75%
2021-09-08 0 3.980 3.950 3.980 3.940 4.270 1,685,000 6,807,030 4.0398 2.605 2.586 2.605 2.579 2.795 2,574,194 2.6443 -3.63%
2021-09-07 0 4.130 4.130 4.150 4.100 4.280 557,000 2,328,860 4.1811 2.703 2.703 2.716 2.684 2.802 850,935 2.7368 -1.90%
2021-09-06 0 4.210 4.210 4.260 4.180 4.440 305,000 1,294,630 4.2447 2.756 2.756 2.788 2.736 2.906 465,952 2.7785 -1.41%
2021-09-03 0 4.270 4.160 4.270 4.160 4.380 497,000 2,125,550 4.2768 2.795 2.723 2.795 2.723 2.867 759,273 2.7995 -1.84%
2021-09-02 0 4.350 4.350 4.400 4.190 4.480 889,000 3,892,840 4.3789 2.847 2.847 2.880 2.743 2.932 1,358,136 2.8663 1.64%
2021-09-01 0 4.280 4.280 4.330 4.080 4.420 972,000 4,113,360 4.2319 2.802 2.802 2.834 2.671 2.893 1,484,936 2.7701 3.63%
2021-08-31 0 4.130 4.120 4.130 4.050 4.200 925,000 3,808,340 4.1171 2.703 2.697 2.703 2.651 2.749 1,413,133 2.6950 -0.96%
2021-08-30 0 4.170 4.150 4.170 3.840 4.190 2,365,000 9,537,830 4.0329 2.730 2.716 2.730 2.514 2.743 3,613,038 2.6398 6.11%
2021-08-27 0 3.930 3.930 3.970 3.850 4.100 1,033,000 4,069,030 3.9390 2.572 2.572 2.599 2.520 2.684 1,578,126 2.5784 -1.75%
2021-08-26 0 4.000 3.950 4.000 3.900 4.170 1,179,000 4,751,010 4.0297 2.618 2.586 2.618 2.553 2.730 1,801,172 2.6377 -2.44%
2021-08-25 0 4.100 4.030 4.100 3.880 4.180 694,000 2,798,630 4.0326 2.684 2.638 2.684 2.540 2.736 1,060,232 2.6396 1.49%
2021-08-24 0 4.040 4.000 4.040 3.740 4.050 813,000 3,186,440 3.9194 2.644 2.618 2.644 2.448 2.651 1,242,030 2.5655 8.02%
2021-08-23 0 3.740 3.670 3.750 3.560 4.000 1,925,000 7,087,070 3.6816 2.448 2.402 2.455 2.330 2.618 2,940,845 2.4099 -1.32%
2021-08-20 0 3.790 3.650 3.800 3.480 3.980 2,773,000 10,168,750 3.6671 2.481 2.389 2.487 2.278 2.605 4,236,345 2.4004 -1.04%
2021-08-19 0 3.830 3.740 3.820 3.670 4.000 1,289,000 4,868,340 3.7768 2.507 2.448 2.500 2.402 2.618 1,969,220 2.4722 1.06%
2021-08-18 0 3.790 3.780 3.790 3.740 4.040 1,657,000 6,404,300 3.8650 2.481 2.474 2.481 2.448 2.644 2,531,418 2.5299 -3.07%
2021-08-17 0 3.910 3.910 3.930 3.850 4.080 2,562,000 10,146,140 3.9602 2.559 2.559 2.572 2.520 2.671 3,913,997 2.5923 -4.63%
2021-08-16 0 4.100 4.100 4.150 4.050 4.300 415,000 1,708,000 4.1157 2.684 2.684 2.716 2.651 2.815 634,000 2.6940 -3.07%
2021-08-13 0 4.230 4.230 4.250 4.150 4.300 720,000 3,029,840 4.2081 2.769 2.769 2.782 2.716 2.815 1,099,952 2.7545 -0.24%
2021-08-12 0 4.240 4.240 4.250 4.240 4.400 270,000 1,156,920 4.2849 2.775 2.775 2.782 2.775 2.880 412,482 2.8048 -3.85%
2021-08-11 0 4.410 4.410 4.440 4.370 4.520 337,000 1,505,330 4.4669 2.887 2.887 2.906 2.860 2.959 514,839 2.9239 0.46%
2021-08-10 0 4.390 4.350 4.390 4.190 4.390 524,000 2,250,620 4.2951 2.874 2.847 2.874 2.743 2.874 800,521 2.8114 2.57%
2021-08-09 0 4.280 4.200 4.280 3.940 4.290 1,092,000 4,542,450 4.1598 2.802 2.749 2.802 2.579 2.808 1,668,261 2.7229 4.39%
2021-08-06 0 4.100 4.100 4.150 4.070 4.180 584,000 2,412,890 4.1317 2.684 2.684 2.716 2.664 2.736 892,184 2.7045 -1.44%
2021-08-05 0 4.160 4.160 4.210 4.150 4.370 744,000 3,129,560 4.2064 2.723 2.723 2.756 2.716 2.860 1,136,618 2.7534 -2.12%
2021-08-04 0 4.250 4.250 4.340 4.250 4.400 262,000 1,123,705 4.2890 2.782 2.782 2.841 2.782 2.880 400,260 2.8074 -1.16%
2021-08-03 0 4.300 4.240 4.300 4.240 4.530 700,000 3,036,775 4.3383 2.815 2.775 2.815 2.775 2.965 1,069,398 2.8397 -2.27%
2021-08-02 0 4.400 4.310 4.400 4.210 4.620 1,994,000 8,616,040 4.3210 2.880 2.821 2.880 2.756 3.024 3,046,257 2.8284 -2.87%
2021-07-30 0 4.530 4.470 4.530 4.400 4.790 1,130,000 5,239,390 4.6366 2.965 2.926 2.965 2.880 3.135 1,726,314 3.0350 -3.82%
2021-07-29 0 4.710 4.710 4.760 4.660 4.790 2,033,000 9,594,390 4.7193 3.083 3.083 3.116 3.050 3.135 3,105,838 3.0891 1.73%
2021-07-28 0 4.630 4.580 4.630 4.340 4.740 2,920,000 13,426,540 4.5981 3.031 2.998 3.031 2.841 3.103 4,460,918 3.0098 2.89%
2021-07-27 0 4.500 4.440 4.490 4.110 4.790 3,567,000 15,890,990 4.4550 2.946 2.906 2.939 2.690 3.135 5,449,348 2.9161 -0.22%
2021-07-26 0 4.510 4.510 4.600 4.510 5.290 4,155,000 20,063,240 4.8287 2.952 2.952 3.011 2.952 3.463 6,347,642 3.1607 -13.93%
2021-07-23 0 5.240 5.240 5.250 5.170 5.370 1,510,000 7,966,960 5.2761 3.430 3.430 3.437 3.384 3.515 2,306,845 3.4536 -1.13%
2021-07-22 0 5.300 5.300 5.350 5.240 5.370 1,308,000 6,939,060 5.3051 3.469 3.469 3.502 3.430 3.515 1,998,247 3.4726 0.00%
2021-07-21 0 5.300 5.300 5.310 5.220 5.350 1,114,000 5,920,770 5.3149 3.469 3.469 3.476 3.417 3.502 1,701,871 3.4790 1.53%
2021-07-20 0 5.220 5.220 5.240 5.070 5.250 1,413,000 7,267,810 5.1435 3.417 3.417 3.430 3.319 3.437 2,158,657 3.3668 0.00%
2021-07-19 0 5.220 5.180 5.220 5.120 5.340 899,000 4,697,040 5.2247 3.417 3.391 3.417 3.351 3.495 1,373,413 3.4200 -2.43%
2021-07-16 0 5.350 5.350 5.400 5.270 5.520 1,646,000 8,919,720 5.4190 3.502 3.502 3.535 3.450 3.613 2,514,613 3.5472 -2.73%
2021-07-15 0 5.500 5.490 5.500 5.180 5.560 1,886,200 10,152,756 5.3827 3.600 3.594 3.600 3.391 3.639 2,881,570 3.5233 6.18%
2021-07-14 0 5.180 5.180 5.190 5.000 5.190 1,290,000 6,533,110 5.0644 3.391 3.391 3.397 3.273 3.397 1,970,748 3.3150 0.39%
2021-07-13 0 5.160 5.160 5.170 5.080 5.200 952,000 4,891,400 5.1380 3.378 3.378 3.384 3.325 3.404 1,454,382 3.3632 -0.19%
2021-07-12 0 5.170 5.110 5.170 5.030 5.260 1,840,000 9,407,620 5.1128 3.384 3.345 3.384 3.293 3.443 2,810,990 3.3467 0.00%
2021-07-09 0 5.170 5.170 5.180 5.000 5.170 1,223,650 6,188,897 5.0577 3.384 3.384 3.391 3.273 3.384 1,869,384 3.3107 0.39%
2021-07-08 0 5.150 5.060 5.150 4.980 5.300 1,393,000 7,044,710 5.0572 3.371 3.312 3.371 3.260 3.469 2,128,102 3.3103 -0.77%
2021-07-07 0 5.190 5.180 5.190 4.990 5.270 2,117,000 10,953,240 5.1739 3.397 3.391 3.397 3.266 3.450 3,234,166 3.3867 4.85%
2021-07-06 0 4.950 4.940 5.060 4.950 5.360 6,004,000 30,385,330 5.0608 3.240 3.234 3.312 3.240 3.509 9,172,381 3.3127 -4.81%
2021-07-05 0 5.200 5.200 5.210 5.170 5.690 3,805,000 20,053,710 5.2704 3.404 3.404 3.410 3.384 3.725 5,812,943 3.4498 -5.80%
2021-07-02 0 5.520 5.520 5.570 5.520 5.830 1,224,186 6,837,144 5.5851 3.613 3.613 3.646 3.613 3.816 1,870,203 3.6558 -4.50%
2021-06-30 0 5.780 5.780 5.790 5.740 5.980 1,072,000 6,232,115 5.8135 3.783 3.783 3.790 3.757 3.914 1,637,707 3.8054 -1.70%
2021-06-29 0 5.880 5.870 5.880 5.800 6.000 1,115,000 6,592,960 5.9130 3.849 3.842 3.849 3.797 3.927 1,703,399 3.8705 0.17%
2021-06-28 0 5.870 5.830 5.870 5.730 5.900 2,074,000 12,123,770 5.8456 3.842 3.816 3.842 3.751 3.862 3,168,474 3.8264 3.71%
2021-06-25 0 5.660 5.640 5.660 5.380 5.700 3,925,000 22,110,650 5.6333 3.705 3.692 3.705 3.522 3.731 5,996,269 3.6874 5.20%
2021-06-24 0 5.380 5.350 5.380 5.200 5.480 1,270,000 6,735,980 5.3039 3.522 3.502 3.522 3.404 3.587 1,940,194 3.4718 0.19%
2021-06-23 0 5.370 5.330 5.380 5.160 5.480 1,105,000 5,870,390 5.3126 3.515 3.489 3.522 3.378 3.587 1,688,121 3.4775 1.13%
2021-06-22 0 5.310 5.310 5.370 5.280 5.460 1,356,000 7,237,430 5.3373 3.476 3.476 3.515 3.456 3.574 2,071,577 3.4937 -2.75%
2021-06-21 0 5.460 5.460 5.480 5.150 5.560 1,614,000 8,746,840 5.4194 3.574 3.574 3.587 3.371 3.639 2,465,727 3.5474 3.61%
2021-06-18 0 5.270 5.270 5.310 5.230 5.640 2,481,000 13,488,575 5.4367 3.450 3.450 3.476 3.423 3.692 3,790,253 3.5588 0.38%
2021-06-17 0 5.250 5.250 5.300 5.050 5.380 2,189,000 11,486,690 5.2475 3.437 3.437 3.469 3.306 3.522 3,344,161 3.4348 3.55%
2021-06-16 0 5.070 5.050 5.070 5.030 5.200 2,084,000 10,644,140 5.1076 3.319 3.306 3.319 3.293 3.404 3,183,751 3.3433 -2.50%
2021-06-15 0 5.200 5.200 5.220 5.170 5.370 1,238,000 6,489,530 5.2419 3.404 3.404 3.417 3.384 3.515 1,891,307 3.4312 -1.70%
2021-06-11 0 5.290 5.260 5.290 5.270 5.450 1,625,000 8,666,190 5.3330 3.463 3.443 3.463 3.450 3.567 2,482,532 3.4909 -2.94%
2021-06-10 0 5.450 5.450 5.460 5.440 5.580 703,000 3,873,850 5.5105 3.567 3.567 3.574 3.561 3.653 1,073,981 3.6070 -1.62%
2021-06-09 0 5.540 5.460 5.580 5.310 5.590 3,484,000 18,918,290 5.4300 3.626 3.574 3.653 3.476 3.659 5,322,548 3.5544 -0.89%
2021-06-08 0 5.590 5.590 5.600 5.480 5.780 1,357,000 7,647,035 5.6353 3.659 3.659 3.666 3.587 3.783 2,073,105 3.6887 -0.89%
2021-06-07 0 5.700 5.690 5.700 5.430 5.790 1,366,000 7,639,870 5.5929 3.692 3.685 3.692 3.517 3.750 2,109,055 3.6224 -0.70%
2021-06-04 0 5.740 5.720 5.740 5.620 5.810 1,003,000 5,729,120 5.7120 3.718 3.705 3.718 3.640 3.763 1,548,596 3.6996 -0.35%
2021-06-03 0 5.760 5.760 5.790 5.610 5.980 1,395,000 8,048,750 5.7697 3.731 3.731 3.750 3.634 3.873 2,153,830 3.7369 -3.03%
2021-06-02 0 5.940 5.930 5.940 5.900 6.080 974,000 5,827,220 5.9828 3.847 3.841 3.847 3.821 3.938 1,503,821 3.8749 -1.66%
2021-06-01 0 6.040 6.040 6.050 5.660 6.150 2,769,000 16,480,330 5.9517 3.912 3.912 3.918 3.666 3.983 4,275,236 3.8548 4.14%
2021-05-31 0 5.800 5.790 5.800 5.580 5.910 2,043,000 11,862,530 5.8064 3.757 3.750 3.757 3.614 3.828 3,154,318 3.7607 3.94%
2021-05-28 0 5.580 5.580 5.600 5.450 5.720 2,999,650 16,693,763 5.5652 3.614 3.614 3.627 3.530 3.705 4,631,352 3.6045 -1.93%
2021-05-27 0 5.690 5.680 5.750 5.660 5.930 3,423,186 19,891,011 5.8107 3.685 3.679 3.724 3.666 3.841 5,285,276 3.7635 -2.90%
2021-05-26 0 5.860 5.840 5.860 5.660 5.950 4,754,000 28,023,120 5.8946 3.795 3.782 3.795 3.666 3.854 7,340,005 3.8179 3.53%
2021-05-25 0 5.660 5.660 5.700 5.510 5.840 3,490,000 20,105,840 5.7610 3.666 3.666 3.692 3.569 3.782 5,388,434 3.7313 -0.53%
2021-05-24 0 5.690 5.680 5.690 5.300 5.740 3,042,600 16,983,240 5.5818 3.685 3.679 3.685 3.433 3.718 4,697,665 3.6153 4.98%
2021-05-21 0 5.420 5.410 5.420 5.320 5.770 6,768,000 37,682,370 5.5677 3.510 3.504 3.510 3.446 3.737 10,449,548 3.6061 0.00%
2021-05-20 0 5.420 5.420 5.430 4.770 5.420 12,613,000 64,398,490 5.1057 3.510 3.510 3.517 3.089 3.510 19,474,018 3.3069 13.63%
2021-05-18 0 4.770 4.770 4.780 4.520 4.800 4,326,400 20,340,884 4.7016 3.089 3.089 3.096 2.928 3.109 6,679,806 3.0451 4.15%
2021-05-17 0 4.580 4.580 4.620 4.410 4.620 3,646,000 16,578,190 4.5470 2.966 2.966 2.992 2.856 2.992 5,629,293 2.9450 3.85%
2021-05-14 0 4.410 4.410 4.460 4.200 4.500 2,055,000 9,054,800 4.4062 2.856 2.856 2.889 2.720 2.915 3,172,846 2.8538 4.01%
2021-05-13 0 4.240 4.230 4.240 4.200 4.280 1,115,000 4,714,090 4.2279 2.746 2.740 2.746 2.720 2.772 1,721,520 2.7383 -0.93%
2021-05-12 0 4.280 4.280 4.300 4.180 4.310 1,027,000 4,358,690 4.2441 2.772 2.772 2.785 2.707 2.792 1,585,651 2.7488 2.39%
2021-05-11 0 4.180 4.170 4.180 4.150 4.340 1,990,000 8,411,980 4.2271 2.707 2.701 2.707 2.688 2.811 3,072,488 2.7378 -4.57%
2021-05-10 0 4.380 4.380 4.390 4.350 4.520 2,815,000 12,512,740 4.4450 2.837 2.837 2.843 2.817 2.928 4,346,259 2.8790 0.92%
2021-05-07 0 4.340 4.340 4.380 4.310 4.500 1,455,000 6,371,530 4.3791 2.811 2.811 2.837 2.792 2.915 2,246,468 2.8362 0.23%
2021-05-06 0 4.330 4.330 4.340 4.300 4.520 1,190,000 5,204,670 4.3737 2.804 2.804 2.811 2.785 2.928 1,837,317 2.8328 -2.04%
2021-05-05 0 4.420 4.400 4.420 4.400 4.520 666,000 2,968,000 4.4565 2.863 2.850 2.863 2.850 2.928 1,028,280 2.8864 -0.45%
2021-05-04 0 4.440 4.440 4.470 4.410 4.600 1,631,000 7,292,970 4.4715 2.876 2.876 2.895 2.856 2.979 2,518,205 2.8961 -1.99%
2021-05-03 0 4.530 4.500 4.540 4.440 4.600 1,080,000 4,894,480 4.5319 2.934 2.915 2.940 2.876 2.979 1,667,481 2.9353 0.67%
2021-04-30 0 4.500 4.500 4.520 4.470 4.620 2,273,000 10,339,200 4.5487 2.915 2.915 2.928 2.895 2.992 3,509,430 2.9461 0.45%
2021-04-29 0 4.480 4.480 4.500 4.260 4.620 4,566,000 20,195,770 4.4231 2.902 2.902 2.915 2.759 2.992 7,049,740 2.8648 -1.97%
2021-04-28 0 4.570 4.570 4.630 4.550 4.750 2,085,000 9,584,290 4.5968 2.960 2.960 2.999 2.947 3.076 3,219,165 2.9773 -2.35%
2021-04-27 0 4.680 4.670 4.690 4.450 4.700 4,748,000 21,803,580 4.5922 3.031 3.025 3.038 2.882 3.044 7,330,741 2.9743 3.77%
2021-04-26 0 4.510 4.500 4.520 4.440 4.580 2,581,000 11,583,450 4.4880 2.921 2.915 2.928 2.876 2.966 3,984,971 2.9068 -0.88%
2021-04-23 0 4.550 4.550 4.570 4.460 4.740 3,149,000 14,429,550 4.5823 2.947 2.947 2.960 2.889 3.070 4,861,943 2.9679 -4.01%
2021-04-22 0 4.740 4.700 4.740 4.520 4.780 2,832,000 13,280,530 4.6895 3.070 3.044 3.070 2.928 3.096 4,372,506 3.0373 4.18%
2021-04-21 0 4.550 4.550 4.560 4.360 4.650 3,456,000 15,775,220 4.5646 2.947 2.947 2.953 2.824 3.012 5,335,940 2.9564 0.00%
2021-04-20 0 4.550 4.550 4.560 4.400 4.880 7,881,000 36,762,610 4.6647 2.947 2.947 2.953 2.850 3.161 12,167,980 3.0213 -0.66%
2021-04-19 0 4.580 4.570 4.580 4.320 4.600 7,759,800 35,096,293 4.5228 2.966 2.960 2.966 2.798 2.979 11,980,852 2.9294 5.05%
2021-04-16 0 4.360 4.350 4.370 4.180 4.420 6,214,000 26,950,230 4.3370 2.824 2.817 2.830 2.707 2.863 9,594,192 2.8090 4.56%
2021-04-15 0 4.170 4.160 4.170 4.020 4.220 2,794,000 11,596,150 4.1504 2.701 2.694 2.701 2.604 2.733 4,313,835 2.6881 1.96%
2021-04-14 0 4.090 4.090 4.100 4.000 4.150 4,593,000 18,742,210 4.0806 2.649 2.649 2.656 2.591 2.688 7,091,427 2.6429 2.00%
2021-04-13 0 4.010 3.990 4.010 3.940 4.010 1,366,000 5,423,310 3.9702 2.597 2.584 2.597 2.552 2.597 2,109,055 2.5714 0.25%
2021-04-12 0 4.000 3.990 4.000 3.900 4.040 1,520,000 6,076,900 3.9980 2.591 2.584 2.591 2.526 2.617 2,346,825 2.5894 -1.23%
2021-04-09 0 4.050 4.040 4.050 3.860 4.100 7,485,846 30,012,836 4.0093 2.623 2.617 2.623 2.500 2.656 11,557,877 2.5967 4.38%
2021-04-08 0 3.880 3.840 3.880 3.760 3.880 2,180,000 8,348,690 3.8297 2.513 2.487 2.513 2.435 2.513 3,365,841 2.4804 2.65%
2021-04-07 0 3.780 3.750 3.780 3.580 3.870 2,516,000 9,312,840 3.7014 2.448 2.429 2.448 2.319 2.507 3,884,613 2.3974 -0.53%
2021-04-01 0 3.800 3.760 3.800 3.720 3.920 2,090,000 7,942,290 3.8001 2.461 2.435 2.461 2.409 2.539 3,226,885 2.4613 0.53%
2021-03-31 0 3.780 3.740 3.780 3.660 3.840 1,684,000 6,344,450 3.7675 2.448 2.422 2.448 2.371 2.487 2,600,035 2.4401 1.34%
2021-03-30 0 3.730 3.710 3.730 3.660 3.840 671,000 2,500,210 3.7261 2.416 2.403 2.416 2.371 2.487 1,036,000 2.4133 -1.58%
2021-03-29 0 3.790 3.780 3.790 3.770 3.860 647,000 2,458,470 3.7998 2.455 2.448 2.455 2.442 2.500 998,945 2.4611 0.26%
2021-03-26 0 3.780 3.770 3.780 3.660 3.850 1,947,000 7,293,540 3.7460 2.448 2.442 2.448 2.371 2.494 3,006,098 2.4262 1.89%
2021-03-25 0 3.710 3.700 3.710 3.490 3.780 1,233,000 4,494,520 3.6452 2.403 2.396 2.403 2.260 2.448 1,903,708 2.3609 3.34%
2021-03-24 0 3.590 3.580 3.590 3.550 3.690 1,442,000 5,204,400 3.6092 2.325 2.319 2.325 2.299 2.390 2,226,396 2.3376 -3.49%
2021-03-23 0 3.720 3.720 3.750 3.710 3.840 647,000 2,443,720 3.7770 2.409 2.409 2.429 2.403 2.487 998,945 2.4463 -0.53%
2021-03-22 0 3.740 3.740 3.750 3.660 3.810 1,286,000 4,811,100 3.7411 2.422 2.422 2.429 2.371 2.468 1,985,538 2.4231 1.91%
2021-03-19 0 3.670 3.630 3.670 3.580 3.700 1,574,000 5,719,290 3.6336 2.377 2.351 2.377 2.319 2.396 2,430,199 2.3534 -0.54%
2021-03-18 0 3.690 3.690 3.730 3.660 3.730 945,000 3,488,260 3.6913 2.390 2.390 2.416 2.371 2.416 1,459,046 2.3908 0.82%
2021-03-17 0 3.660 3.660 3.680 3.620 3.700 476,000 1,745,150 3.6663 2.371 2.371 2.383 2.345 2.396 734,927 2.3746 -1.08%
2021-03-16 0 3.700 3.690 3.700 3.590 3.720 573,194 2,113,354 3.6870 2.396 2.390 2.396 2.325 2.409 884,991 2.3880 0.54%
2021-03-15 0 3.680 3.660 3.680 3.630 3.800 585,000 2,181,040 3.7283 2.383 2.371 2.383 2.351 2.461 903,219 2.4147 0.55%
2021-03-12 0 3.660 3.660 3.770 3.550 3.800 1,290,000 4,731,450 3.6678 2.371 2.371 2.442 2.299 2.461 1,991,714 2.3756 4.27%
2021-03-11 0 3.510 3.510 3.520 3.490 3.550 417,000 1,467,520 3.5192 2.273 2.273 2.280 2.260 2.299 643,833 2.2793 1.74%
2021-03-10 0 3.450 3.440 3.490 3.430 3.640 1,299,000 4,524,800 3.4833 2.235 2.228 2.260 2.222 2.358 2,005,609 2.2561 -1.43%
2021-03-09 0 3.500 3.500 3.530 3.360 3.580 1,786,000 6,266,750 3.5088 2.267 2.267 2.286 2.176 2.319 2,757,520 2.2726 -2.23%
2021-03-08 0 3.580 3.560 3.580 3.540 3.790 2,047,000 7,415,840 3.6228 2.319 2.306 2.319 2.293 2.455 3,160,494 2.3464 -4.53%
2021-03-05 0 3.750 3.750 3.760 3.660 3.860 1,717,000 6,549,130 3.8143 2.429 2.429 2.435 2.371 2.500 2,650,986 2.4705 -2.85%
2021-03-04 0 3.860 3.860 3.870 3.710 3.920 1,942,000 7,426,990 3.8244 2.500 2.500 2.507 2.403 2.539 2,998,378 2.4770 -0.52%
2021-03-03 0 3.880 3.870 3.880 3.800 3.930 2,758,000 10,713,130 3.8844 2.513 2.507 2.513 2.461 2.545 4,258,253 2.5159 0.00%
2021-03-02 0 3.880 3.870 3.880 3.800 4.000 4,418,000 17,316,070 3.9194 2.513 2.507 2.513 2.461 2.591 6,821,233 2.5386 2.11%
2021-03-01 0 3.800 3.800 3.840 3.560 3.890 3,613,000 13,657,420 3.7801 2.461 2.461 2.487 2.306 2.519 5,578,342 2.4483 7.04%
2021-02-26 0 3.550 3.550 3.560 3.430 3.670 2,502,000 8,844,880 3.5351 2.299 2.299 2.306 2.222 2.377 3,862,998 2.2896 0.28%
2021-02-25 0 3.540 3.540 3.550 3.350 3.740 3,772,000 13,480,730 3.5739 2.293 2.293 2.299 2.170 2.422 5,823,832 2.3148 3.81%
2021-02-24 0 3.410 3.410 3.440 3.350 3.600 5,237,000 18,193,550 3.4740 2.209 2.209 2.228 2.170 2.332 8,085,739 2.2501 -5.28%
2021-02-23 0 3.600 3.600 3.610 3.560 3.770 3,515,000 12,778,610 3.6355 2.332 2.332 2.338 2.306 2.442 5,427,033 2.3546 -4.51%
2021-02-22 0 3.770 3.750 3.770 3.730 3.950 3,994,000 15,406,880 3.8575 2.442 2.429 2.442 2.416 2.558 6,166,592 2.4984 2.45%
2021-02-19 0 3.680 3.670 3.680 3.540 3.860 7,448,000 27,530,100 3.6963 2.383 2.377 2.383 2.293 2.500 11,499,444 2.3940 -5.64%
2021-02-18 0 3.900 3.890 3.900 3.860 3.980 6,031,480 23,528,766 3.9010 2.526 2.519 2.526 2.500 2.578 9,312,388 2.5266 0.52%
2021-02-17 0 3.880 3.880 3.890 3.870 3.920 3,057,000 11,862,280 3.8804 2.513 2.513 2.519 2.507 2.539 4,719,898 2.5132 0.26%
2021-02-16 0 3.870 3.870 3.880 3.860 3.940 5,183,000 20,081,020 3.8744 2.507 2.507 2.513 2.500 2.552 8,002,365 2.5094 -0.26%
2021-02-11 0 3.880 3.880 3.890 3.880 3.920 909,000 3,532,980 3.8867 2.513 2.513 2.519 2.513 2.539 1,403,463 2.5173 -1.02%
2021-02-10 0 3.920 3.920 3.930 3.890 4.040 3,468,000 13,692,540 3.9483 2.539 2.539 2.545 2.519 2.617 5,354,467 2.5572 -3.21%
2021-02-09 0 4.050 4.040 4.050 3.870 4.110 6,549,160 26,250,075 4.0082 2.623 2.617 2.623 2.507 2.662 10,111,667 2.5960 4.65%
2021-02-08 0 3.870 3.860 3.870 3.860 3.900 6,114,000 23,634,960 3.8657 2.507 2.500 2.507 2.500 2.526 9,439,796 2.5038 0.00%
2021-02-05 0 3.870 3.860 3.870 3.860 3.910 7,690,000 29,801,260 3.8753 2.507 2.500 2.507 2.500 2.532 11,873,083 2.5100 -0.26%
2021-02-04 0 3.880 3.880 3.890 3.870 3.910 5,147,000 19,984,330 3.8827 2.513 2.513 2.519 2.507 2.532 7,946,783 2.5148 -0.51%
2021-02-03 0 3.900 3.880 3.900 3.870 3.970 4,804,000 18,718,660 3.8965 2.526 2.513 2.526 2.507 2.571 7,417,203 2.5237 -2.01%
2021-02-02 0 3.980 3.940 3.980 3.900 4.200 7,244,000 29,064,210 4.0122 2.578 2.552 2.578 2.526 2.720 11,184,475 2.5986 -3.86%
2021-02-01 0 4.140 4.120 4.140 3.860 4.220 11,307,000 45,541,561 4.0277 2.681 2.668 2.681 2.500 2.733 17,457,601 2.6087 7.25%
2021-01-29 0 3.860 3.860 3.880 3.860 3.970 10,156,000 39,295,490 3.8692 2.500 2.500 2.513 2.500 2.571 15,680,498 2.5060 -0.26%
2021-01-28 0 3.870 3.870 3.880 3.860 3.930 11,156,000 43,159,440 3.8687 2.507 2.507 2.513 2.500 2.545 17,224,462 2.5057 -1.02%
2021-01-27 0 3.910 3.910 3.930 3.860 4.240 24,620,600 96,970,108 3.9386 2.532 2.532 2.545 2.500 2.746 38,013,320 2.5510 -2.25%
2021-01-26 0 4.000 3.990 4.000 3.980 4.600 188,842,000 832,602,661 4.4090 2.591 2.584 2.591 2.578 2.979 291,565,245 2.8556

Webb-site Database - Powered By Linux Group

Back to top