Kangqiao Service Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02205  2021-07-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.390 1.280 1.420 1.390 1.740 6,000 9,470 1.5783 1.390 1.280 1.420 1.390 1.740 6,000 1.5783 1.46%
2026-02-03 0 1.370 1.280 1.370 - - 0 0 - 1.370 1.280 1.370 - - 0 - 0.00%
2026-02-02 0 1.370 1.280 1.370 - - 0 0 - 1.370 1.280 1.370 - - 0 - 0.00%
2026-01-30 0 1.370 1.290 1.370 - - 0 0 - 1.370 1.290 1.370 - - 0 - -1.44%
2026-01-29 0 1.390 1.290 1.390 1.390 1.390 96,000 130,590 1.3603 1.390 1.290 1.390 1.390 1.390 96,000 1.3603 6.92%
2026-01-28 0 1.300 1.290 1.340 1.300 1.370 227,000 304,830 1.3429 1.300 1.290 1.340 1.300 1.370 227,000 1.3429 -5.11%
2026-01-27 0 1.370 1.300 1.370 1.300 1.390 4,000 5,470 1.3675 1.370 1.300 1.370 1.300 1.390 4,000 1.3675 3.01%
2026-01-26 0 1.330 1.320 1.340 1.290 1.330 202,000 260,740 1.2908 1.330 1.320 1.340 1.290 1.330 202,000 1.2908 0.00%
2026-01-23 0 1.330 1.330 1.350 1.330 1.400 127,000 168,980 1.3306 1.330 1.330 1.350 1.330 1.400 127,000 1.3306 -0.75%
2026-01-22 0 1.340 1.310 1.340 1.240 1.590 459,000 590,510 1.2865 1.340 1.310 1.340 1.240 1.590 459,000 1.2865 -4.29%
2026-01-21 0 1.400 1.240 1.400 1.560 1.560 3,000 4,620 1.5400 1.400 1.240 1.400 1.560 1.560 3,000 1.5400 2.94%
2026-01-20 0 1.360 1.210 1.360 1.370 1.370 1,000 1,370 1.3700 1.360 1.210 1.360 1.370 1.370 1,000 1.3700 0.00%
2026-01-19 0 1.360 1.200 1.360 1.360 1.360 1,000 1,360 1.3600 1.360 1.200 1.360 1.360 1.360 1,000 1.3600 0.00%
2026-01-16 0 1.360 1.230 1.360 1.370 1.370 80,000 109,600 1.3700 1.360 1.230 1.360 1.370 1.370 80,000 1.3700 0.00%
2026-01-15 0 1.360 1.190 1.360 1.360 1.370 101,000 137,370 1.3601 1.360 1.190 1.360 1.360 1.370 101,000 1.3601 3.03%
2026-01-14 0 1.320 1.320 1.370 1.280 1.370 426,000 577,500 1.3556 1.320 1.320 1.370 1.280 1.370 426,000 1.3556 0.76%
2026-01-13 0 1.310 1.300 1.350 1.310 1.390 339,000 470,280 1.3873 1.310 1.300 1.350 1.310 1.390 339,000 1.3873 -2.96%
2026-01-09 0 1.350 1.350 1.370 1.200 1.330 106,000 137,890 1.3008 1.350 1.350 1.370 1.200 1.330 106,000 1.3008 1.50%
2026-01-08 0 1.330 1.300 1.330 1.360 1.360 10,000 13,600 1.3600 1.330 1.300 1.330 1.360 1.360 10,000 1.3600 -2.21%
2026-01-07 0 1.360 1.280 1.360 1.360 1.380 163,000 223,300 1.3699 1.360 1.280 1.360 1.360 1.380 163,000 1.3699 -2.16%
2026-01-06 0 1.390 1.240 1.390 1.350 1.400 9,000 12,500 1.3889 1.390 1.240 1.390 1.350 1.400 9,000 1.3889 0.00%
2026-01-05 0 1.390 1.260 1.390 1.300 1.500 341,000 490,460 1.4383 1.390 1.260 1.390 1.300 1.500 341,000 1.4383 -4.14%
2025-12-31 0 1.450 1.310 1.450 1.300 1.610 550,000 866,110 1.5747 1.450 1.310 1.450 1.300 1.610 550,000 1.5747 -5.23%
2025-12-30 0 1.530 1.300 1.530 1.410 1.600 148,000 236,010 1.5947 1.530 1.300 1.530 1.410 1.600 148,000 1.5947 10.87%
2025-12-29 0 1.380 1.280 1.390 1.340 1.600 327,000 499,080 1.5262 1.380 1.280 1.390 1.340 1.600 327,000 1.5262 2.22%
2025-12-24 0 1.350 1.160 1.320 1.260 1.360 51,000 68,940 1.3518 1.350 1.160 1.320 1.260 1.360 51,000 1.3518 -3.57%
2025-12-23 0 1.400 1.400 1.410 1.150 1.440 216,000 292,680 1.3550 1.400 1.400 1.410 1.150 1.440 216,000 1.3550 2.19%
2025-12-22 0 1.370 1.210 1.370 1.130 1.600 517,000 725,560 1.4034 1.370 1.210 1.370 1.130 1.600 517,000 1.4034 14.17%
2025-12-19 0 1.200 1.200 1.220 0.670 1.250 3,881,000 3,700,680 0.9535 1.200 1.200 1.220 0.670 1.250 3,881,000 0.9535 73.91%
2025-12-18 0 0.690 0.690 0.700 0.650 0.700 563,000 392,380 0.6969 0.690 0.690 0.700 0.650 0.700 563,000 0.6969 -1.43%
2025-12-17 0 0.700 0.620 0.740 0.600 0.700 1,614,000 1,103,320 0.6836 0.700 0.620 0.740 0.600 0.700 1,614,000 0.6836 0.00%
2025-12-16 0 0.700 0.690 0.700 0.680 1.150 3,900,000 3,567,050 0.9146 0.700 0.690 0.700 0.680 1.150 3,900,000 0.9146 -14.63%
2025-12-15 0 0.820 0.820 0.850 0.480 0.820 3,205,000 1,691,830 0.5279 0.820 0.820 0.850 0.480 0.820 3,205,000 0.5279 18.84%
2025-12-12 0 0.690 0.630 0.690 0.640 0.690 45,000 29,530 0.6562 0.690 0.630 0.690 0.640 0.690 45,000 0.6562 1.47%
2025-12-11 0 0.680 0.670 0.680 0.680 0.700 69,000 48,140 0.6977 0.680 0.670 0.680 0.680 0.700 69,000 0.6977 -1.45%
2025-12-10 0 0.690 0.690 0.700 0.690 0.710 375,000 264,910 0.7064 0.690 0.690 0.700 0.690 0.710 375,000 0.7064 1.47%
2025-12-09 0 0.680 0.670 0.680 0.680 0.690 241,000 165,610 0.6872 0.680 0.670 0.680 0.680 0.690 241,000 0.6872 -2.86%
2025-12-08 0 0.700 0.660 0.700 0.700 0.700 259,000 181,300 0.7000 0.700 0.660 0.700 0.700 0.700 259,000 0.7000 2.94%
2025-12-05 0 0.680 0.660 0.690 0.680 0.690 177,000 121,870 0.6885 0.680 0.660 0.690 0.680 0.690 177,000 0.6885 1.49%
2025-12-04 0 0.670 0.640 0.670 0.670 0.710 137,000 95,690 0.6985 0.670 0.640 0.670 0.670 0.710 137,000 0.6985 -4.29%
2025-12-03 0 0.700 0.680 0.770 0.700 0.700 298,000 208,600 0.7000 0.700 0.680 0.770 0.700 0.700 298,000 0.7000 2.94%
2025-12-02 0 0.680 0.670 0.680 0.680 0.680 261,000 177,480 0.6800 0.680 0.670 0.680 0.680 0.680 261,000 0.6800 3.03%
2025-12-01 0 0.660 0.660 0.670 0.660 0.670 86,000 57,540 0.6691 0.660 0.660 0.670 0.660 0.670 86,000 0.6691 -1.49%
2025-11-28 0 0.670 0.670 0.770 0.670 0.670 90,000 59,620 0.6624 0.670 0.670 0.770 0.670 0.670 90,000 0.6624 1.52%
2025-11-27 0 0.660 0.660 - 0.660 0.660 124,000 81,430 0.6567 0.660 0.660 - 0.660 0.660 124,000 0.6567 -1.49%
2025-11-26 0 0.670 0.670 0.700 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.700 0.670 0.670 1,000 0.6700 -2.90%
2025-11-25 0 0.690 0.690 0.780 0.690 0.700 8,000 5,560 0.6950 0.690 0.690 0.780 0.690 0.700 8,000 0.6950 -20.69%
2025-11-24 0 0.870 0.690 0.870 0.870 0.870 19,000 16,530 0.8700 0.870 0.690 0.870 0.870 0.870 19,000 0.8700 29.85%
2025-11-21 0 0.670 0.670 - - - 0 0 - 0.670 0.670 - - - 0 - 0.00%
2025-11-20 0 0.670 0.590 0.710 - - 0 0 - 0.670 0.590 0.710 - - 0 - 0.00%
2025-11-19 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 1.52%
2025-11-18 0 0.660 0.590 0.710 - - 0 0 - 0.660 0.590 0.710 - - 0 - 0.00%
2025-11-17 0 0.660 0.660 0.710 - - 0 0 - 0.660 0.660 0.710 - - 0 - 0.00%
2025-11-14 0 0.660 0.660 0.720 0.590 0.600 14,000 8,540 0.6100 0.660 0.660 0.720 0.590 0.600 14,000 0.6100 0.00%
2025-11-13 0 0.660 0.650 0.710 0.660 0.660 13,000 8,690 0.6685 0.660 0.650 0.710 0.660 0.660 13,000 0.6685 -4.35%
2025-11-12 0 0.690 0.680 0.690 0.690 0.690 59,000 40,710 0.6900 0.690 0.680 0.690 0.690 0.690 59,000 0.6900 0.00%
2025-11-11 0 0.690 0.690 - 0.690 0.690 1,000 690 0.6900 0.690 0.690 - 0.690 0.690 1,000 0.6900 0.00%
2025-11-10 0 0.690 0.690 - 0.690 0.690 1,000 690 0.6900 0.690 0.690 - 0.690 0.690 1,000 0.6900 0.00%
2025-11-07 0 0.690 0.690 0.820 0.690 0.690 3,000 2,070 0.6900 0.690 0.690 0.820 0.690 0.690 3,000 0.6900 -2.82%
2025-11-06 0 0.710 0.690 0.820 - - 0 0 - 0.710 0.690 0.820 - - 0 - 0.00%
2025-11-05 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2025-11-04 0 0.710 0.700 0.710 0.720 0.810 107,000 77,260 0.7221 0.710 0.700 0.710 0.720 0.810 107,000 0.7221 4.41%
2025-11-03 0 0.680 0.680 0.770 0.680 0.680 2,000 1,360 0.6800 0.680 0.680 0.770 0.680 0.680 2,000 0.6800 -2.86%
2025-10-31 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2025-10-30 0 0.700 0.700 0.710 0.500 0.700 52,000 30,920 0.5946 0.700 0.700 0.710 0.500 0.700 52,000 0.5946 0.00%
2025-10-28 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2025-10-27 0 0.700 0.700 0.720 0.640 0.700 15,000 9,810 0.6540 0.700 0.700 0.720 0.640 0.700 15,000 0.6540 4.48%
2025-10-24 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 0.00%
2025-10-23 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 0.00%
2025-10-22 0 0.670 0.670 0.710 0.660 0.670 12,000 8,030 0.6692 0.670 0.670 0.710 0.660 0.670 12,000 0.6692 0.00%
2025-10-21 0 0.670 0.660 0.710 0.670 0.670 1,000 670 0.6700 0.670 0.660 0.710 0.670 0.670 1,000 0.6700 0.00%
2025-10-20 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-10-17 0 0.670 0.650 0.880 - - 0 0 - 0.670 0.650 0.880 - - 0 - 0.00%
2025-10-16 0 0.670 0.670 0.740 0.630 0.760 194,000 137,970 0.7112 0.670 0.670 0.740 0.630 0.760 194,000 0.7112 6.35%
2025-10-15 0 0.630 0.610 0.650 0.610 0.640 98,000 60,890 0.6213 0.630 0.610 0.650 0.610 0.640 98,000 0.6213 12.50%
2025-10-14 0 0.560 0.560 0.630 0.550 0.550 1,000 550 0.5500 0.560 0.560 0.630 0.550 0.550 1,000 0.5500 -1.75%
2025-10-13 0 0.570 0.570 0.590 0.540 0.550 7,000 3,800 0.5429 0.570 0.570 0.590 0.540 0.550 7,000 0.5429 1.79%
2025-10-10 0 0.560 0.560 0.680 0.510 0.530 103,000 55,830 0.5420 0.560 0.560 0.680 0.510 0.530 103,000 0.5420 9.80%
2025-10-09 0 0.510 0.510 0.690 0.475 0.510 144,000 69,230 0.4808 0.510 0.510 0.690 0.475 0.510 144,000 0.4808 9.68%
2025-10-08 0 0.465 0.465 0.680 0.275 0.275 1,000 275 0.2750 0.465 0.465 0.680 0.275 0.275 1,000 0.2750 -23.77%
2025-10-06 0 0.610 0.280 0.610 - - 0 0 - 0.610 0.280 0.610 - - 0 - 0.00%
2025-10-03 0 0.610 0.560 0.650 0.610 0.610 4,000 2,440 0.6100 0.610 0.560 0.650 0.610 0.610 4,000 0.6100 0.00%
2025-10-02 0 0.610 0.249 0.610 - - 0 0 - 0.610 0.249 0.610 - - 0 - 0.00%
2025-09-30 0 0.610 - 0.650 - - 0 0 - 0.610 - 0.650 - - 0 - 0.00%
2025-09-29 0 0.610 0.610 0.620 0.600 0.620 65,000 39,650 0.6100 0.610 0.610 0.620 0.600 0.620 65,000 0.6100 -1.61%
2025-09-26 0 0.620 0.365 0.640 - - 0 0 - 0.620 0.365 0.640 - - 0 - 0.00%
2025-09-25 0 0.620 0.245 0.640 - - 0 0 - 0.620 0.245 0.640 - - 0 - 0.00%
2025-09-24 0 0.620 0.620 0.650 0.590 0.600 153,000 92,790 0.6065 0.620 0.620 0.650 0.590 0.600 153,000 0.6065 -3.12%
2025-09-23 0 0.640 0.600 0.690 - - 0 0 - 0.640 0.600 0.690 - - 0 - 0.00%
2025-09-22 0 0.640 0.640 0.710 0.600 0.600 1,000 600 0.6000 0.640 0.640 0.710 0.600 0.600 1,000 0.6000 0.00%
2025-09-19 0 0.640 0.630 0.640 - - 80,000 50,000 0.6250 0.640 0.630 0.640 - - 80,000 0.6250 0.00%
2025-09-18 0 0.640 0.530 0.710 - - 0 0 - 0.640 0.530 0.710 - - 0 - 0.00%
2025-09-17 0 0.640 0.640 0.680 0.640 0.640 136,000 87,040 0.6400 0.640 0.640 0.680 0.640 0.640 136,000 0.6400 -1.54%
2025-09-16 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 0.650 0.650 0.680 0.650 0.650 40,000 0.6500 0.00%
2025-09-15 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - -4.41%
2025-09-12 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - -4.23%
2025-09-11 0 0.710 0.640 0.710 0.630 0.720 19,000 13,500 0.7105 0.710 0.640 0.710 0.630 0.720 19,000 0.7105 14.52%
2025-09-10 0 0.620 0.620 0.720 0.620 0.620 22,000 13,640 0.6200 0.620 0.620 0.720 0.620 0.620 22,000 0.6200 1.64%
2025-09-09 0 0.610 0.540 0.650 - - 0 0 - 0.610 0.540 0.650 - - 0 - 0.00%
2025-09-08 0 0.610 0.530 0.620 0.610 0.620 15,000 9,280 0.6187 0.610 0.530 0.620 0.610 0.620 15,000 0.6187 1.67%
2025-09-05 0 0.600 0.600 0.730 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.730 0.600 0.600 6,000 0.6000 -1.64%
2025-09-04 0 0.610 0.530 0.610 0.640 0.730 18,000 13,050 0.7250 0.610 0.530 0.610 0.640 0.730 18,000 0.7250 0.00%
2025-09-03 0 0.610 0.540 0.620 - - 0 0 - 0.610 0.540 0.620 - - 0 - 0.00%
2025-09-02 0 0.610 0.610 0.630 0.610 0.610 5,000 3,050 0.6100 0.610 0.610 0.630 0.610 0.610 5,000 0.6100 -1.61%
2025-09-01 0 0.620 0.620 0.780 0.600 0.620 8,000 4,920 0.6150 0.620 0.620 0.780 0.600 0.620 8,000 0.6150 0.00%
2025-08-29 0 0.620 0.620 0.630 0.620 0.620 3,000 1,860 0.6200 0.620 0.620 0.630 0.620 0.620 3,000 0.6200 -1.59%
2025-08-28 0 0.630 0.630 0.670 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.670 0.630 0.630 6,000 0.6300 0.00%
2025-08-27 0 0.630 0.630 0.660 0.610 0.610 33,000 20,840 0.6315 0.630 0.630 0.660 0.610 0.610 33,000 0.6315 1.61%
2025-08-26 0 0.620 0.610 0.620 - - 4,000 2,440 0.6100 0.620 0.610 0.620 - - 4,000 0.6100 0.00%
2025-08-25 0 0.620 0.610 0.640 0.620 0.650 28,000 17,660 0.6307 0.620 0.610 0.640 0.620 0.650 28,000 0.6307 1.64%
2025-08-22 0 0.610 0.580 0.650 - - 1,000 580 0.5800 0.610 0.580 0.650 - - 1,000 0.5800 0.00%
2025-08-21 0 0.610 0.600 0.610 0.610 0.630 129,000 77,910 0.6040 0.610 0.600 0.610 0.610 0.630 129,000 0.6040 -4.69%
2025-08-20 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2025-08-19 0 0.640 0.630 0.640 0.640 0.640 17,000 10,880 0.6400 0.640 0.630 0.640 0.640 0.640 17,000 0.6400 1.59%
2025-08-18 0 0.630 0.630 0.660 0.630 0.630 12,000 7,560 0.6300 0.630 0.630 0.660 0.630 0.630 12,000 0.6300 0.00%
2025-08-15 0 0.630 0.630 0.650 0.620 0.880 34,000 26,030 0.7656 0.630 0.630 0.650 0.620 0.880 34,000 0.7656 -7.35%
2025-08-14 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2025-08-13 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2025-08-12 0 0.680 0.640 0.680 0.680 0.680 1,000 680 0.6800 0.680 0.640 0.680 0.680 0.680 1,000 0.6800 -1.45%
2025-08-11 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2025-08-08 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2025-08-07 0 0.690 0.680 0.690 0.690 0.690 16,000 11,040 0.6900 0.690 0.680 0.690 0.690 0.690 16,000 0.6900 -2.82%
2025-08-06 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2025-08-05 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2025-08-04 0 0.710 0.710 0.720 0.710 0.710 1,000 710 0.7100 0.710 0.710 0.720 0.710 0.710 1,000 0.7100 0.00%
2025-08-01 0 0.710 0.680 0.730 0.710 0.710 3,000 2,130 0.7100 0.710 0.680 0.730 0.710 0.710 3,000 0.7100 0.00%
2025-07-31 0 0.710 0.710 0.720 0.710 0.710 29,000 21,380 0.7372 0.710 0.710 0.720 0.710 0.710 29,000 0.7372 -5.33%
2025-07-30 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -2.60%
2025-07-29 0 0.770 0.690 0.780 0.770 0.940 39,000 32,940 0.8446 0.770 0.690 0.780 0.770 0.940 39,000 0.8446 -4.94%
2025-07-28 0 0.810 0.750 0.810 0.750 0.810 65,000 50,470 0.7765 0.810 0.750 0.810 0.750 0.810 65,000 0.7765 -1.22%
2025-07-25 0 0.820 0.680 0.820 0.680 0.820 16,000 11,190 0.6994 0.820 0.680 0.820 0.680 0.820 16,000 0.6994 18.84%
2025-07-24 0 0.690 0.690 0.700 - - 30,000 20,700 0.6900 0.690 0.690 0.700 - - 30,000 0.6900 0.00%
2025-07-23 0 0.690 0.710 - - - 0 0 - 0.690 0.710 - - - 0 - 0.00%
2025-07-22 0 0.690 0.710 - 0.690 0.690 10,000 6,900 0.6900 0.690 0.710 - 0.690 0.690 10,000 0.6900 -1.43%
2025-07-21 0 0.700 0.680 0.700 0.700 0.710 10,000 7,010 0.7010 0.700 0.680 0.700 0.700 0.710 10,000 0.7010 0.00%
2025-07-18 0 0.700 0.700 0.720 0.700 0.700 42,000 28,980 0.6900 0.700 0.700 0.720 0.700 0.700 42,000 0.6900 1.45%
2025-07-17 0 0.690 0.680 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.680 0.690 0.690 0.690 2,000 0.6900 0.00%
2025-07-16 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2025-07-15 0 0.690 0.670 0.750 - - 0 0 - 0.690 0.670 0.750 - - 0 - 0.00%
2025-07-14 0 0.690 0.690 0.740 0.690 0.690 9,000 6,210 0.6900 0.690 0.690 0.740 0.690 0.690 9,000 0.6900 0.00%
2025-07-11 0 0.690 0.670 0.750 - - 0 0 - 0.690 0.670 0.750 - - 0 - 0.00%
2025-07-10 0 0.690 0.660 0.690 0.690 0.690 1,000 690 0.6900 0.690 0.660 0.690 0.690 0.690 1,000 0.6900 0.00%
2025-07-09 0 0.690 0.660 0.750 - - 0 0 - 0.690 0.660 0.750 - - 0 - 0.00%
2025-07-08 0 0.690 0.660 0.690 0.690 0.690 1,000 690 0.6900 0.690 0.660 0.690 0.690 0.690 1,000 0.6900 0.00%
2025-07-07 0 0.690 0.680 0.750 0.690 0.690 4,000 2,760 0.6900 0.690 0.680 0.750 0.690 0.690 4,000 0.6900 1.47%
2025-07-04 0 0.680 0.670 0.750 - - 0 0 - 0.680 0.670 0.750 - - 0 - 0.00%
2025-07-03 0 0.680 0.660 - 0.680 0.680 29,691,000 20,189,880 0.6800 0.680 0.660 - 0.680 0.680 29,691,000 0.6800 0.00%
2025-07-02 0 0.680 0.600 - - - 0 0 - 0.680 0.600 - - - 0 - 0.00%
2025-06-30 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2025-06-27 0 0.680 0.650 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.650 0.680 0.680 0.680 8,000 0.6800 0.00%
2025-06-26 0 0.680 0.680 - - - 0 0 - 0.680 0.680 - - - 0 - 0.00%
2025-06-25 0 0.680 0.680 - - - 0 0 - 0.680 0.680 - - - 0 - 4.62%
2025-06-24 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 1.56%
2025-06-23 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-06-20 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-06-19 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2025-06-18 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-06-17 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-06-16 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-06-13 0 0.640 0.640 - 0.640 0.670 10,000 6,580 0.6580 0.640 0.640 - 0.640 0.670 10,000 0.6580 -5.88%
2025-06-12 0 0.680 0.680 0.700 0.680 0.680 3,000 2,040 0.6800 0.680 0.680 0.700 0.680 0.680 3,000 0.6800 0.00%
2025-06-11 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2025-06-10 0 0.680 0.670 0.680 - - 2,000 1,340 0.6700 0.680 0.670 0.680 - - 2,000 0.6700 0.00%
2025-06-09 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2025-06-06 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-06-05 0 0.680 0.680 0.700 0.680 0.680 1,000 680 0.6800 0.680 0.680 0.700 0.680 0.680 1,000 0.6800 1.49%
2025-06-04 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-06-03 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-06-02 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-05-30 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2025-05-29 0 0.670 0.670 0.700 0.670 0.670 26,000 17,420 0.6700 0.670 0.670 0.700 0.670 0.670 26,000 0.6700 1.52%
2025-05-28 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2025-05-27 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2025-05-26 0 0.660 0.640 - - - 0 0 - 0.660 0.640 - - - 0 - 0.00%
2025-05-23 0 0.660 0.640 - - - 0 0 - 0.660 0.640 - - - 0 - 0.00%
2025-05-22 0 0.660 0.650 0.660 0.660 0.680 79,000 53,890 0.6822 0.660 0.650 0.660 0.660 0.680 79,000 0.6822 -2.94%
2025-05-21 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2025-05-20 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2025-05-19 0 0.680 0.670 0.780 0.680 0.680 2,000 1,360 0.6800 0.680 0.670 0.780 0.680 0.680 2,000 0.6800 0.00%
2025-05-16 0 0.680 0.660 0.690 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2025-05-15 0 0.680 0.660 0.680 - - 68,000 47,100 0.6926 0.680 0.660 0.680 - - 68,000 0.6926 -1.45%
2025-05-14 0 0.690 0.680 0.690 0.690 0.700 95,000 66,400 0.6989 0.690 0.680 0.690 0.690 0.700 95,000 0.6989 0.00%
2025-05-13 0 0.690 0.680 0.690 0.700 0.700 63,000 44,600 0.7079 0.690 0.680 0.690 0.700 0.700 63,000 0.7079 -1.43%
2025-05-12 0 0.700 0.690 0.700 0.700 0.700 49,000 34,500 0.7041 0.700 0.690 0.700 0.700 0.700 49,000 0.7041 2.94%
2025-05-09 0 0.680 0.660 0.710 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2025-05-08 0 0.680 0.650 0.720 0.680 0.680 7,000 4,670 0.6671 0.680 0.650 0.720 0.680 0.680 7,000 0.6671 0.00%
2025-05-07 0 0.680 0.680 0.710 0.660 0.660 1,000 660 0.6600 0.680 0.680 0.710 0.660 0.660 1,000 0.6600 3.03%
2025-05-06 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 1.54%
2025-05-02 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2025-04-30 0 0.650 0.650 0.670 0.640 0.650 23,000 14,940 0.6496 0.650 0.650 0.670 0.640 0.650 23,000 0.6496 3.17%
2025-04-29 0 0.630 0.630 0.640 0.630 0.630 1,000 630 0.6300 0.630 0.630 0.640 0.630 0.630 1,000 0.6300 1.61%
2025-04-28 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 1.64%
2025-04-25 0 0.610 0.590 0.630 0.610 0.610 15,000 9,150 0.6100 0.610 0.590 0.630 0.610 0.610 15,000 0.6100 1.67%
2025-04-24 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2025-04-23 0 0.600 0.580 0.610 0.560 0.600 85,000 47,720 0.5614 0.600 0.580 0.610 0.560 0.600 85,000 0.5614 7.14%
2025-04-22 0 0.560 0.560 0.580 0.540 0.550 94,000 51,030 0.5429 0.560 0.560 0.580 0.540 0.550 94,000 0.5429 0.00%
2025-04-17 0 0.560 0.560 0.590 0.530 0.540 319,000 169,370 0.5309 0.560 0.560 0.590 0.530 0.540 319,000 0.5309 1.82%
2025-04-16 0 0.550 0.540 0.570 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.570 0.550 0.550 20,000 0.5500 0.00%
2025-04-15 0 0.550 0.550 0.600 0.550 0.570 8,000 4,420 0.5525 0.550 0.550 0.600 0.550 0.570 8,000 0.5525 -3.51%
2025-04-14 0 0.570 0.570 0.590 0.560 0.590 13,000 7,420 0.5708 0.570 0.570 0.590 0.560 0.590 13,000 0.5708 -1.72%
2025-04-11 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2025-04-10 0 0.580 0.580 0.710 - - 0 0 - 0.580 0.580 0.710 - - 0 - 0.00%
2025-04-09 0 0.580 0.580 0.710 0.580 0.580 1,000 580 0.5800 0.580 0.580 0.710 0.580 0.580 1,000 0.5800 0.00%
2025-04-08 0 0.580 0.570 0.710 - - 0 0 - 0.580 0.570 0.710 - - 0 - 0.00%
2025-04-07 0 0.580 0.580 0.610 0.560 0.620 32,000 18,880 0.5900 0.580 0.580 0.610 0.560 0.620 32,000 0.5900 -10.77%
2025-04-03 0 0.650 0.630 0.650 0.650 0.650 26,000 16,980 0.6531 0.650 0.630 0.650 0.650 0.650 26,000 0.6531 -7.14%
2025-04-02 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2025-04-01 0 0.700 0.660 0.700 - - 21,000 14,330 0.6824 0.700 0.660 0.700 - - 21,000 0.6824 -2.78%
2025-03-31 0 0.720 0.700 - - - 0 0 - 0.720 0.700 - - - 0 - 0.00%
2025-03-28 0 0.720 0.720 - - - 21,000 15,120 0.7200 0.720 0.720 - - - 21,000 0.7200 0.00%
2025-03-27 0 0.720 0.700 - 0.720 0.720 5,000 3,600 0.7200 0.720 0.700 - 0.720 0.720 5,000 0.7200 0.00%
2025-03-26 0 0.720 0.720 - - - 0 0 - 0.720 0.720 - - - 0 - 0.00%
2025-03-25 0 0.720 0.720 - - - 0 0 - 0.720 0.720 - - - 0 - 0.00%
2025-03-24 0 0.720 0.700 - 0.720 0.740 10,000 7,280 0.7280 0.720 0.700 - 0.720 0.740 10,000 0.7280 -2.70%
2025-03-21 0 0.740 0.740 0.850 - - 0 0 - 0.740 0.740 0.850 - - 0 - 0.00%
2025-03-20 0 0.740 0.740 - 0.740 0.740 1,000 740 0.7400 0.740 0.740 - 0.740 0.740 1,000 0.7400 0.00%
2025-03-19 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.720 0.740 0.740 0.740 4,000 0.7400 0.00%
2025-03-18 0 0.740 0.720 0.740 0.740 0.740 25,000 18,700 0.7480 0.740 0.720 0.740 0.740 0.740 25,000 0.7480 0.00%
2025-03-17 0 0.740 0.730 0.740 0.750 0.750 4,000 3,000 0.7500 0.740 0.730 0.740 0.750 0.750 4,000 0.7500 -1.33%
2025-03-14 0 0.750 0.750 0.770 0.750 0.750 32,000 24,600 0.7688 0.750 0.750 0.770 0.750 0.750 32,000 0.7688 0.00%
2025-03-13 0 0.750 0.750 0.900 0.750 0.770 5,000 3,830 0.7660 0.750 0.750 0.900 0.750 0.770 5,000 0.7660 -2.60%
2025-03-12 0 0.770 0.770 0.790 0.770 0.770 66,000 51,230 0.7762 0.770 0.770 0.790 0.770 0.770 66,000 0.7762 0.00%
2025-03-11 0 0.770 0.770 0.880 0.770 0.770 1,000 770 0.7700 0.770 0.770 0.880 0.770 0.770 1,000 0.7700 0.00%
2025-03-10 0 0.770 0.760 0.890 0.740 0.770 507,000 382,020 0.7535 0.770 0.760 0.890 0.740 0.770 507,000 0.7535 0.00%
2025-03-07 0 0.770 0.760 0.890 0.770 0.790 43,000 33,990 0.7905 0.770 0.760 0.890 0.770 0.790 43,000 0.7905 -1.28%
2025-03-06 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2025-03-05 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2025-03-04 0 0.780 0.770 0.890 - - 0 0 - 0.780 0.770 0.890 - - 0 - 0.00%
2025-03-03 0 0.780 0.770 0.890 - - 0 0 - 0.780 0.770 0.890 - - 0 - 0.00%
2025-02-28 0 0.780 0.760 0.890 - - 0 0 - 0.780 0.760 0.890 - - 0 - 0.00%
2025-02-27 0 0.780 0.770 0.890 - - 0 0 - 0.780 0.770 0.890 - - 0 - 0.00%
2025-02-26 0 0.780 0.760 0.890 - - 0 0 - 0.780 0.760 0.890 - - 0 - 0.00%
2025-02-25 0 0.780 0.770 0.780 0.790 0.790 105,000 82,220 0.7830 0.780 0.770 0.780 0.790 0.790 105,000 0.7830 -1.27%
2025-02-24 0 0.790 0.780 0.790 0.790 0.790 1,000 790 0.7900 0.790 0.780 0.790 0.790 0.790 1,000 0.7900 0.00%
2025-02-21 0 0.790 0.780 0.790 - - 0 0 - 0.790 0.780 0.790 - - 0 - 0.00%
2025-02-20 0 0.790 0.780 0.790 - - 50,000 39,500 0.7900 0.790 0.780 0.790 - - 50,000 0.7900 0.00%
2025-02-19 0 0.790 0.780 0.790 - - 0 0 - 0.790 0.780 0.790 - - 0 - 0.00%
2025-02-18 0 0.790 0.780 0.790 - - 0 0 - 0.790 0.780 0.790 - - 0 - 0.00%
2025-02-17 0 0.790 0.780 0.810 - - 1,000 780 0.7800 0.790 0.780 0.810 - - 1,000 0.7800 0.00%
2025-02-14 0 0.790 0.770 0.790 0.780 0.790 111,000 88,080 0.7935 0.790 0.770 0.790 0.780 0.790 111,000 0.7935 1.28%
2025-02-13 0 0.780 0.760 - 0.780 0.780 4,000 3,120 0.7800 0.780 0.760 - 0.780 0.780 4,000 0.7800 0.00%
2025-02-12 0 0.780 0.780 0.820 0.770 0.770 3,000 2,310 0.7700 0.780 0.780 0.820 0.770 0.770 3,000 0.7700 1.30%
2025-02-11 0 0.770 0.770 0.880 0.770 0.770 2,000 1,540 0.7700 0.770 0.770 0.880 0.770 0.770 2,000 0.7700 1.32%
2025-02-10 0 0.760 0.750 0.760 0.770 0.780 7,000 5,420 0.7743 0.760 0.750 0.760 0.770 0.780 7,000 0.7743 -1.30%
2025-02-07 0 0.770 0.770 0.780 0.770 0.780 56,000 44,030 0.7863 0.770 0.770 0.780 0.770 0.780 56,000 0.7863 0.00%
2025-02-06 0 0.770 0.770 0.790 - - 30,000 22,800 0.7600 0.770 0.770 0.790 - - 30,000 0.7600 1.32%
2025-02-05 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2025-02-04 0 0.760 0.760 0.880 - - 0 0 - 0.760 0.760 0.880 - - 0 - 1.33%
2025-02-03 0 0.750 0.750 0.790 0.700 0.750 12,000 8,750 0.7292 0.750 0.750 0.790 0.700 0.750 12,000 0.7292 -1.32%
2025-01-28 0 0.760 0.750 0.760 0.760 0.760 8,000 6,080 0.7600 0.760 0.750 0.760 0.760 0.760 8,000 0.7600 0.00%
2025-01-27 0 0.760 0.760 0.820 0.760 0.760 1,000 760 0.7600 0.760 0.760 0.820 0.760 0.760 1,000 0.7600 -1.30%
2025-01-24 0 0.770 0.770 0.880 0.770 0.770 2,000 1,540 0.7700 0.770 0.770 0.880 0.770 0.770 2,000 0.7700 2.67%
2025-01-23 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2025-01-22 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2025-01-21 0 0.750 0.750 0.880 - - 1,000 750 0.7500 0.750 0.750 0.880 - - 1,000 0.7500 2.74%
2025-01-20 0 0.730 0.730 0.750 - - 3,000 2,190 0.7300 0.730 0.730 0.750 - - 3,000 0.7300 2.82%
2025-01-17 0 0.710 0.700 0.850 - - 0 0 - 0.710 0.700 0.850 - - 0 - 0.00%
2025-01-16 0 0.710 0.710 0.730 0.710 0.730 3,000 2,150 0.7167 0.710 0.710 0.730 0.710 0.730 3,000 0.7167 2.90%
2025-01-15 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.660 0.690 0.690 0.690 4,000 0.6900 -1.43%
2025-01-14 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 1.45%
2025-01-13 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2025-01-10 0 0.690 0.690 - 0.690 0.690 1,000 690 0.6900 0.690 0.690 - 0.690 0.690 1,000 0.6900 0.00%
2025-01-09 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2025-01-08 0 0.690 0.610 0.700 - - 9,000 6,040 0.6711 0.690 0.610 0.700 - - 9,000 0.6711 0.00%
2025-01-07 0 0.690 0.670 0.700 0.690 0.690 4,000 2,760 0.6900 0.690 0.670 0.700 0.690 0.690 4,000 0.6900 -1.43%
2025-01-06 0 0.700 0.680 0.720 0.700 0.700 3,000 2,100 0.7000 0.700 0.680 0.720 0.700 0.700 3,000 0.7000 2.94%
2025-01-03 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.680 0.690 0.680 0.680 2,000 0.6800 -1.45%
2025-01-02 0 0.690 0.690 0.700 - - 10,000 6,620 0.6620 0.690 0.690 0.700 - - 10,000 0.6620 1.47%
2024-12-31 0 0.680 0.680 0.860 0.630 0.660 321,000 201,190 0.6268 0.680 0.680 0.860 0.630 0.660 321,000 0.6268 1.49%
2024-12-30 0 0.670 0.660 0.870 - - 0 0 - 0.670 0.660 0.870 - - 0 - 0.00%
2024-12-27 0 0.670 0.650 0.670 - - 3,000 2,010 0.6700 0.670 0.650 0.670 - - 3,000 0.6700 -2.90%
2024-12-24 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2024-12-23 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2024-12-20 0 0.690 0.690 0.720 0.690 0.690 1,000 690 0.6900 0.690 0.690 0.720 0.690 0.690 1,000 0.6900 -1.43%
2024-12-19 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2024-12-18 0 0.700 0.700 0.720 0.700 0.700 1,000 700 0.7000 0.700 0.700 0.720 0.700 0.700 1,000 0.7000 0.00%
2024-12-17 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2024-12-16 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2024-12-13 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2024-12-12 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2024-12-11 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2024-12-10 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2024-12-09 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2024-12-06 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2024-12-05 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2024-12-04 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2024-12-03 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2024-12-02 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 1.45%
2024-11-29 0 0.690 0.680 - - - 0 0 - 0.690 0.680 - - - 0 - 0.00%
2024-11-28 0 0.690 0.680 - - - 0 0 - 0.690 0.680 - - - 0 - 0.00%
2024-11-27 0 0.690 0.680 - - - 0 0 - 0.690 0.680 - - - 0 - 0.00%
2024-11-26 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2024-11-25 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2024-11-22 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2024-11-21 0 0.690 0.680 - - - 0 0 - 0.690 0.680 - - - 0 - 0.00%
2024-11-20 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2024-11-19 0 0.690 0.680 0.720 - - 0 0 - 0.690 0.680 0.720 - - 0 - 0.00%
2024-11-18 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2024-11-15 0 0.690 0.680 0.690 - - 2,000 1,360 0.6800 0.690 0.680 0.690 - - 2,000 0.6800 -1.43%
2024-11-14 0 0.700 0.690 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2024-11-13 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2024-11-12 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2024-11-11 0 0.700 0.700 0.710 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.710 0.700 0.700 2,000 0.7000 -2.78%
2024-11-08 0 0.720 0.710 0.720 0.720 0.730 3,000 2,170 0.7233 0.720 0.710 0.720 0.720 0.730 3,000 0.7233 -2.70%
2024-11-07 0 0.740 0.740 0.760 0.730 0.740 12,000 8,840 0.7367 0.740 0.740 0.760 0.730 0.740 12,000 0.7367 2.78%
2024-11-06 0 0.720 0.720 0.990 0.720 0.720 1,000 720 0.7200 0.720 0.720 0.990 0.720 0.720 1,000 0.7200 -4.00%
2024-11-05 0 0.750 0.750 0.880 0.740 0.740 2,000 1,490 0.7450 0.750 0.750 0.880 0.740 0.740 2,000 0.7450 1.35%
2024-11-04 0 0.740 0.730 0.740 - - 6,000 4,460 0.7433 0.740 0.730 0.740 - - 6,000 0.7433 -1.33%
2024-11-01 0 0.750 0.740 0.880 - - 0 0 - 0.750 0.740 0.880 - - 0 - 0.00%
2024-10-31 0 0.750 0.750 0.880 0.740 0.740 1,000 740 0.7400 0.750 0.750 0.880 0.740 0.740 1,000 0.7400 1.35%
2024-10-30 0 0.740 0.730 0.740 - - 3,000 2,250 0.7500 0.740 0.730 0.740 - - 3,000 0.7500 -2.63%
2024-10-29 0 0.760 0.730 0.760 - - 5,000 3,800 0.7600 0.760 0.730 0.760 - - 5,000 0.7600 -2.56%
2024-10-28 0 0.780 0.780 0.880 0.780 0.780 1,000 780 0.7800 0.780 0.780 0.880 0.780 0.780 1,000 0.7800 -2.50%
2024-10-25 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2024-10-24 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2024-10-23 0 0.800 0.780 0.800 0.800 0.800 6,000 4,800 0.8000 0.800 0.780 0.800 0.800 0.800 6,000 0.8000 2.56%
2024-10-22 0 0.780 0.760 0.870 - - 0 0 - 0.780 0.760 0.870 - - 0 - 0.00%
2024-10-21 0 0.780 0.780 0.790 - - 0 0 - 0.780 0.780 0.790 - - 0 - 0.00%
2024-10-18 0 0.780 0.780 0.880 0.780 0.780 1,000 780 0.7800 0.780 0.780 0.880 0.780 0.780 1,000 0.7800 1.30%
2024-10-17 0 0.770 0.750 - - - 0 0 - 0.770 0.750 - - - 0 - 0.00%
2024-10-16 0 0.770 0.760 0.770 0.770 0.790 46,000 36,320 0.7896 0.770 0.760 0.770 0.770 0.790 46,000 0.7896 0.00%
2024-10-15 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2024-10-14 0 0.770 0.770 0.840 - - 0 0 - 0.770 0.770 0.840 - - 0 - 2.67%
2024-10-10 0 0.750 0.750 - 0.690 0.780 134,000 98,850 0.7377 0.750 0.750 - 0.690 0.780 134,000 0.7377 5.63%
2024-10-09 0 0.710 0.690 0.730 0.680 0.770 98,000 72,230 0.7370 0.710 0.690 0.730 0.680 0.770 98,000 0.7370 -14.46%
2024-10-08 0 0.830 0.830 0.850 0.830 0.880 31,000 26,610 0.8584 0.830 0.830 0.850 0.830 0.880 31,000 0.8584 -4.60%
2024-10-07 0 0.870 0.850 0.880 0.870 0.890 320,000 284,710 0.8897 0.870 0.850 0.880 0.870 0.890 320,000 0.8897 0.00%
2024-10-04 0 0.870 0.750 0.870 0.750 0.870 9,000 7,210 0.8011 0.870 0.750 0.870 0.750 0.870 9,000 0.8011 16.00%
2024-10-03 0 0.750 0.740 0.750 0.740 0.770 25,000 18,800 0.7520 0.750 0.740 0.750 0.740 0.770 25,000 0.7520 -2.60%
2024-10-02 0 0.770 0.770 0.800 0.730 0.800 320,000 249,300 0.7791 0.770 0.770 0.800 0.730 0.800 320,000 0.7791 5.48%
2024-09-30 0 0.730 0.730 0.790 0.730 0.730 12,000 8,760 0.7300 0.730 0.730 0.790 0.730 0.730 12,000 0.7300 0.00%
2024-09-27 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2024-09-26 0 0.730 0.650 0.730 0.740 0.740 3,000 2,220 0.7400 0.730 0.650 0.730 0.740 0.740 3,000 0.7400 14.06%
2024-09-25 0 0.640 0.640 0.740 - - 2,000 1,280 0.6400 0.640 0.640 0.740 - - 2,000 0.6400 0.00%
2024-09-24 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2024-09-23 0 0.640 0.640 0.740 - - 0 0 - 0.640 0.640 0.740 - - 0 - 0.00%
2024-09-20 0 0.640 0.640 0.730 - - 0 0 - 0.640 0.640 0.730 - - 0 - 1.59%
2024-09-19 0 0.630 0.630 0.730 0.630 0.630 7,000 4,510 0.6443 0.630 0.630 0.730 0.630 0.630 7,000 0.6443 -3.08%
2024-09-17 0 0.650 0.650 0.730 - - 0 0 - 0.650 0.650 0.730 - - 0 - 0.00%
2024-09-16 0 0.650 0.630 0.730 0.650 0.650 4,000 2,600 0.6500 0.650 0.630 0.730 0.650 0.650 4,000 0.6500 0.00%
2024-09-13 0 0.650 0.650 0.710 0.650 0.650 1,000 650 0.6500 0.650 0.650 0.710 0.650 0.650 1,000 0.6500 0.00%
2024-09-12 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2024-09-11 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2024-09-10 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2024-09-09 0 0.650 0.650 0.710 0.650 0.650 1,000 650 0.6500 0.650 0.650 0.710 0.650 0.650 1,000 0.6500 0.00%
2024-09-05 0 0.650 0.650 0.730 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.730 0.650 0.650 2,000 0.6500 0.00%
2024-09-04 0 0.650 0.650 0.730 - - 0 0 - 0.650 0.650 0.730 - - 0 - 0.00%
2024-09-03 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2024-09-02 0 0.650 0.630 0.650 0.650 0.670 9,000 5,910 0.6567 0.650 0.630 0.650 0.650 0.670 9,000 0.6567 -2.99%
2024-08-30 0 0.670 0.670 0.730 - - 0 0 - 0.670 0.670 0.730 - - 0 - 0.00%
2024-08-29 0 0.670 0.670 0.730 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.730 0.670 0.670 1,000 0.6700 0.00%
2024-08-28 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-08-27 0 0.670 0.670 0.730 - - 0 0 - 0.670 0.670 0.730 - - 0 - 0.00%
2024-08-26 0 0.670 0.670 0.750 0.670 0.670 3,000 2,010 0.6700 0.670 0.670 0.750 0.670 0.670 3,000 0.6700 0.00%
2024-08-23 0 0.670 0.650 0.670 - - 6,000 4,000 0.6667 0.670 0.650 0.670 - - 6,000 0.6667 0.00%
2024-08-22 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-08-21 0 0.670 0.650 0.670 - - 6,000 4,020 0.6700 0.670 0.650 0.670 - - 6,000 0.6700 0.00%
2024-08-20 0 0.670 0.670 0.750 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.750 0.670 0.670 1,000 0.6700 0.00%
2024-08-19 0 0.670 0.650 0.690 - - 14,000 9,380 0.6700 0.670 0.650 0.690 - - 14,000 0.6700 0.00%
2024-08-16 0 0.670 0.670 0.750 0.670 0.670 2,000 1,340 0.6700 0.670 0.670 0.750 0.670 0.670 2,000 0.6700 0.00%
2024-08-15 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-08-14 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-08-13 0 0.670 0.660 0.750 - - 6,000 4,020 0.6700 0.670 0.660 0.750 - - 6,000 0.6700 0.00%
2024-08-12 0 0.670 0.670 0.750 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.750 0.670 0.670 1,000 0.6700 0.00%
2024-08-09 0 0.670 0.670 0.750 0.670 0.670 3,000 2,010 0.6700 0.670 0.670 0.750 0.670 0.670 3,000 0.6700 0.00%
2024-08-08 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-08-07 0 0.670 0.670 0.750 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.750 0.670 0.670 1,000 0.6700 0.00%
2024-08-06 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-08-05 0 0.670 0.670 0.750 - - 1,000 670 0.6700 0.670 0.670 0.750 - - 1,000 0.6700 0.00%
2024-08-02 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 0.00%
2024-08-01 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-31 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2024-07-30 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-29 0 0.670 0.670 0.750 - - 1,000 670 0.6700 0.670 0.670 0.750 - - 1,000 0.6700 0.00%
2024-07-26 0 0.670 0.660 0.750 - - 0 0 - 0.670 0.660 0.750 - - 0 - 0.00%
2024-07-25 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-24 0 0.670 0.670 0.750 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.750 0.670 0.670 1,000 0.6700 0.00%
2024-07-23 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-22 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-19 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-18 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-17 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-16 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2024-07-15 0 0.670 0.670 0.700 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.700 0.670 0.670 1,000 0.6700 0.00%
2024-07-12 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 0.00%
2024-07-11 0 0.670 0.670 0.720 - - 1,000 670 0.6700 0.670 0.670 0.720 - - 1,000 0.6700 1.52%
2024-07-10 0 0.660 0.660 0.710 0.660 0.670 10,000 6,650 0.6650 0.660 0.660 0.710 0.660 0.670 10,000 0.6650 -2.94%
2024-07-09 0 0.680 0.660 0.690 0.680 0.680 5,000 3,400 0.6800 0.680 0.660 0.690 0.680 0.680 5,000 0.6800 0.00%
2024-07-08 0 0.680 0.660 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.660 0.700 0.680 0.680 10,000 0.6800 3.03%
2024-07-05 0 0.660 0.640 0.680 0.660 0.660 4,000 2,640 0.6600 0.660 0.640 0.680 0.660 0.660 4,000 0.6600 0.00%
2024-07-04 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2024-07-03 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2024-07-02 0 0.660 0.620 0.680 0.650 0.670 105,000 68,240 0.6499 0.660 0.620 0.680 0.650 0.670 105,000 0.6499 -2.94%
2024-06-28 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2024-06-27 0 0.680 0.670 0.750 - - 0 0 - 0.680 0.670 0.750 - - 0 - 0.00%
2024-06-26 0 0.680 0.680 0.750 0.680 0.680 1,000 680 0.6800 0.680 0.680 0.750 0.680 0.680 1,000 0.6800 -1.45%
2024-06-25 0 0.690 0.690 0.750 - - 0 0 - 0.690 0.690 0.750 - - 0 - 1.47%
2024-06-24 0 0.680 0.680 0.700 0.680 0.680 14,000 9,520 0.6800 0.680 0.680 0.700 0.680 0.680 14,000 0.6800 -2.86%
2024-06-21 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.680 0.700 0.700 0.700 4,000 0.7000 0.00%
2024-06-20 0 0.700 0.680 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.680 0.700 0.700 0.700 1,000 0.7000 -0.28%
2024-06-19 0 0.760 0.750 0.760 0.760 0.760 1,000 760 0.7600 0.702 0.693 0.702 0.702 0.702 1,083 0.7020 1.33%
2024-06-18 0 0.750 0.750 0.760 0.750 0.760 47,000 35,360 0.7523 0.693 0.693 0.702 0.693 0.702 50,883 0.6949 -2.60%
2024-06-17 0 0.770 0.730 0.770 0.730 0.770 102,000 78,180 0.7665 0.711 0.674 0.711 0.674 0.711 110,427 0.7080 -1.28%
2024-06-14 0 0.780 0.760 0.780 - - 0 0 - 0.720 0.702 0.720 - - 0 - 0.00%
2024-06-13 0 0.780 0.750 0.780 0.780 0.780 101,000 79,190 0.7841 0.720 0.693 0.720 0.720 0.720 109,345 0.7242 0.00%
2024-06-12 0 0.780 0.750 0.780 - - 0 0 - 0.720 0.693 0.720 - - 0 - 0.00%
2024-06-11 0 0.780 0.750 0.780 - - 0 0 - 0.720 0.693 0.720 - - 0 - 0.00%
2024-06-07 0 0.780 0.760 0.790 - - 42,000 33,140 0.7890 0.720 0.702 0.730 - - 45,470 0.7288 0.00%
2024-06-06 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.720 0.720 0.739 0.720 0.720 4,330 0.7205 -3.70%
2024-06-05 0 0.810 0.780 0.810 - - 0 0 - 0.748 0.720 0.748 - - 0 - 0.00%
2024-06-04 0 0.810 0.790 0.810 0.810 0.810 249,000 198,410 0.7968 0.748 0.730 0.748 0.748 0.748 269,573 0.7360 6.58%
2024-06-03 0 0.760 0.750 0.900 0.760 0.760 6,000 4,560 0.7600 0.702 0.693 0.831 0.702 0.702 6,496 0.7020 1.33%
2024-05-31 0 0.750 0.730 0.890 - - 0 0 - 0.693 0.674 0.822 - - 0 - 0.00%
2024-05-30 0 0.750 0.750 0.890 0.750 0.750 4,000 3,000 0.7500 0.693 0.693 0.822 0.693 0.693 4,330 0.6928 0.00%
2024-05-29 0 0.750 0.720 0.880 - - 0 0 - 0.693 0.665 0.813 - - 0 - 0.00%
2024-05-28 0 0.750 0.720 0.880 - - 0 0 - 0.693 0.665 0.813 - - 0 - 0.00%
2024-05-27 0 0.750 0.750 0.880 0.720 0.720 6,000 4,320 0.7200 0.693 0.693 0.813 0.665 0.665 6,496 0.6651 5.63%
2024-05-24 0 0.710 0.710 0.770 0.710 0.710 17,000 12,070 0.7100 0.656 0.656 0.711 0.656 0.656 18,405 0.6558 0.00%
2024-05-23 0 0.710 0.710 0.780 0.650 0.710 83,000 55,400 0.6675 0.656 0.656 0.720 0.600 0.656 89,858 0.6165 1.43%
2024-05-22 0 0.700 0.700 0.710 0.680 0.700 7,000 4,850 0.6929 0.647 0.647 0.656 0.628 0.647 7,578 0.6400 0.00%
2024-05-21 0 0.700 0.680 0.700 0.650 0.730 217,000 151,380 0.6976 0.647 0.628 0.647 0.600 0.674 234,929 0.6444 -2.78%
2024-05-20 0 0.720 0.720 0.730 0.670 0.720 39,000 27,630 0.7085 0.665 0.665 0.674 0.619 0.665 42,222 0.6544 1.41%
2024-05-17 0 0.710 0.710 0.780 0.600 0.670 96,000 60,860 0.6340 0.656 0.656 0.720 0.554 0.619 103,932 0.5856 5.97%
2024-05-16 0 0.670 0.670 0.690 0.650 0.710 67,000 45,070 0.6727 0.619 0.619 0.637 0.600 0.656 72,536 0.6213 -6.94%
2024-05-14 0 0.720 0.670 0.720 0.680 0.750 34,000 25,110 0.7385 0.665 0.619 0.665 0.628 0.693 36,809 0.6822 1.41%
2024-05-13 0 0.710 0.660 0.790 0.680 0.710 14,000 9,670 0.6907 0.656 0.610 0.730 0.628 0.656 15,157 0.6380 0.00%
2024-05-10 0 0.710 0.710 0.730 0.710 0.710 2,000 1,420 0.7100 0.656 0.656 0.674 0.656 0.656 2,165 0.6558 -2.74%
2024-05-09 0 0.730 0.710 0.740 - - 0 0 - 0.674 0.656 0.684 - - 0 - 0.00%
2024-05-08 0 0.730 0.710 0.730 0.720 0.740 166,000 121,250 0.7304 0.674 0.656 0.674 0.665 0.684 179,715 0.6747 0.00%
2024-05-07 0 0.730 0.710 0.730 0.730 0.730 134,000 100,200 0.7478 0.674 0.656 0.674 0.674 0.674 145,071 0.6907 -2.67%
2024-05-06 0 0.750 0.730 0.750 - - 0 0 - 0.693 0.674 0.693 - - 0 - 0.00%
2024-05-03 0 0.750 0.750 0.850 0.750 0.750 1,000 750 0.7500 0.693 0.693 0.785 0.693 0.693 1,083 0.6928 -2.60%
2024-05-02 0 0.770 0.770 0.860 0.760 0.770 49,000 37,610 0.7676 0.711 0.711 0.794 0.702 0.711 53,048 0.7090 6.94%
2024-04-30 0 0.720 0.720 0.770 - - 1,000 720 0.7200 0.665 0.665 0.711 - - 1,083 0.6651 0.00%
2024-04-29 0 0.720 0.720 0.760 - - 0 0 - 0.665 0.665 0.702 - - 0 - 1.41%
2024-04-26 0 0.710 0.690 0.710 - - 1,000 690 0.6900 0.656 0.637 0.656 - - 1,083 0.6373 0.00%
2024-04-25 0 0.710 0.690 0.710 - - 0 0 - 0.656 0.637 0.656 - - 0 - -1.39%
2024-04-24 0 0.720 0.710 0.780 0.720 0.720 20,000 14,400 0.7200 0.665 0.656 0.720 0.665 0.665 21,652 0.6651 1.41%
2024-04-23 0 0.710 0.690 0.800 - - 0 0 - 0.656 0.637 0.739 - - 0 - 0.00%
2024-04-22 0 0.710 0.700 0.750 0.710 0.710 11,000 7,810 0.7100 0.656 0.647 0.693 0.656 0.656 11,909 0.6558 2.90%
2024-04-19 0 0.690 0.690 0.750 0.690 0.690 27,000 18,630 0.6900 0.637 0.637 0.693 0.637 0.637 29,231 0.6373 1.47%
2024-04-18 0 0.680 0.660 0.680 - - 0 0 - 0.628 0.610 0.628 - - 0 - 0.00%
2024-04-17 0 0.680 0.680 0.750 - - 0 0 - 0.628 0.628 0.693 - - 0 - 0.00%
2024-04-16 0 0.680 0.680 0.730 - - 0 0 - 0.628 0.628 0.674 - - 0 - 0.00%
2024-04-15 0 0.680 0.660 0.690 0.680 0.690 95,000 65,380 0.6882 0.628 0.610 0.637 0.628 0.637 102,849 0.6357 -1.45%
2024-04-12 0 0.690 0.680 0.690 0.680 0.720 215,000 153,010 0.7117 0.637 0.628 0.637 0.628 0.665 232,764 0.6574 -1.43%
2024-04-11 0 0.700 0.700 0.730 - - 23,000 16,100 0.7000 0.647 0.647 0.674 - - 24,900 0.6466 0.00%
2024-04-10 0 0.700 0.690 0.700 - - 0 0 - 0.647 0.637 0.647 - - 0 - 0.00%
2024-04-09 0 0.700 0.680 0.700 0.680 0.700 81,000 56,420 0.6965 0.647 0.628 0.647 0.628 0.647 87,692 0.6434 2.94%
2024-04-08 0 0.680 0.660 0.690 0.680 0.690 17,000 11,630 0.6841 0.628 0.610 0.637 0.628 0.637 18,405 0.6319 0.00%
2024-04-05 0 0.680 0.660 0.680 - - 0 0 - 0.628 0.610 0.628 - - 0 - 0.00%
2024-04-03 0 0.680 0.680 0.700 0.680 0.690 146,000 103,570 0.7094 0.628 0.628 0.647 0.628 0.637 158,063 0.6552 0.00%
2024-04-02 0 0.680 0.680 0.690 0.650 0.690 145,000 96,950 0.6686 0.628 0.628 0.637 0.600 0.637 156,980 0.6176 3.03%
2024-03-28 0 0.660 0.630 0.660 0.650 0.660 57,000 37,120 0.6512 0.610 0.582 0.610 0.600 0.610 61,709 0.6015 3.13%
2024-03-27 0 0.640 0.620 0.640 0.620 0.660 34,000 21,350 0.6279 0.591 0.573 0.591 0.573 0.610 36,809 0.5800 3.23%
2024-03-26 0 0.620 0.610 0.690 0.620 0.620 17,000 10,540 0.6200 0.573 0.563 0.637 0.573 0.573 18,405 0.5727 1.64%
2024-03-25 0 0.610 0.600 0.640 0.580 0.610 152,000 90,130 0.5930 0.563 0.554 0.591 0.536 0.563 164,558 0.5477 5.17%
2024-03-22 0 0.580 0.560 0.600 0.580 0.590 94,000 54,790 0.5829 0.536 0.517 0.554 0.536 0.545 101,766 0.5384 0.00%
2024-03-21 0 0.580 0.570 0.580 0.530 0.590 155,000 87,470 0.5643 0.536 0.526 0.536 0.490 0.545 167,806 0.5213 7.41%
2024-03-20 0 0.540 0.530 0.550 0.510 0.550 256,000 136,160 0.5319 0.499 0.490 0.508 0.471 0.508 277,151 0.4913 1.89%
2024-03-19 0 0.530 0.520 0.540 0.520 0.540 80,000 42,500 0.5313 0.490 0.480 0.499 0.480 0.499 86,610 0.4907 0.00%
2024-03-18 0 0.530 0.530 0.560 0.495 0.640 1,337,000 731,260 0.5469 0.490 0.490 0.517 0.457 0.591 1,447,464 0.5052 1.92%
2024-03-15 0 0.520 0.510 0.540 0.490 0.520 895,000 446,800 0.4992 0.480 0.471 0.499 0.453 0.480 968,946 0.4611 8.33%
2024-03-14 0 0.480 0.475 0.485 0.470 0.485 649,000 308,355 0.4751 0.443 0.439 0.448 0.434 0.448 702,621 0.4389 3.23%
2024-03-13 0 0.465 0.460 0.495 0.440 0.470 818,000 373,475 0.4566 0.430 0.425 0.457 0.406 0.434 885,584 0.4217 3.33%
2024-03-12 0 0.450 0.445 0.470 0.450 0.475 524,000 239,975 0.4580 0.416 0.411 0.434 0.416 0.439 567,293 0.4230 0.00%
2024-03-11 0 0.450 0.450 0.470 0.440 0.470 15,692,000 7,060,835 0.4500 0.416 0.416 0.434 0.406 0.434 16,988,490 0.4156 0.00%
2024-03-08 0 0.450 0.440 0.485 0.445 0.465 90,000 40,605 0.4512 0.416 0.406 0.448 0.411 0.430 97,436 0.4167 1.12%
2024-03-07 0 0.445 0.445 0.460 0.445 0.470 81,000 37,170 0.4589 0.411 0.411 0.425 0.411 0.434 87,692 0.4239 -4.30%
2024-03-06 0 0.465 0.445 0.465 0.450 0.475 358,000 162,740 0.4546 0.430 0.411 0.430 0.416 0.439 387,578 0.4199 -5.10%
2024-03-05 0 0.490 0.480 0.500 0.480 0.590 323,000 161,925 0.5013 0.453 0.443 0.462 0.443 0.545 349,687 0.4631 -16.95%
2024-03-04 0 0.590 0.560 0.690 0.590 0.700 57,000 37,230 0.6532 0.545 0.517 0.637 0.545 0.647 61,709 0.6033 -1.67%
2024-03-01 0 0.600 0.590 0.620 0.540 0.610 4,114,000 2,463,650 0.5988 0.554 0.545 0.573 0.499 0.563 4,453,903 0.5531 3.45%
2024-02-29 0 0.580 0.560 0.600 0.550 0.890 12,133,000 9,695,890 0.7991 0.536 0.517 0.554 0.508 0.822 13,135,442 0.7381 -26.58%
2024-02-28 0 0.790 0.730 0.790 0.710 0.900 1,216,000 979,980 0.8059 0.730 0.674 0.730 0.656 0.831 1,316,467 0.7444 3.95%
2024-02-27 0 0.760 0.700 0.760 0.630 0.810 3,038,000 2,257,530 0.7431 0.702 0.647 0.702 0.582 0.748 3,289,003 0.6864 16.92%
2024-02-26 0 0.650 0.650 0.660 0.550 0.650 75,000 44,040 0.5872 0.600 0.600 0.610 0.508 0.600 81,197 0.5424 14.04%
2024-02-23 0 0.570 0.550 0.600 0.450 0.570 3,452,000 1,567,900 0.4542 0.526 0.508 0.554 0.416 0.526 3,737,208 0.4195 14.00%
2024-02-22 0 0.500 0.500 0.620 0.430 0.710 541,000 271,155 0.5012 0.462 0.462 0.573 0.397 0.656 585,698 0.4630 5.26%
2024-02-21 0 0.475 0.445 0.500 0.435 0.475 303,000 127,795 0.4218 0.439 0.411 0.462 0.402 0.439 328,034 0.3896 0.00%
2024-02-20 0 0.475 0.445 0.500 0.440 0.475 10,000 4,575 0.4575 0.439 0.411 0.462 0.406 0.439 10,826 0.4226 2.15%
2024-02-19 0 0.465 0.450 0.500 - - 0 0 - 0.430 0.416 0.462 - - 0 - 0.00%
2024-02-16 0 0.465 0.450 0.500 0.425 0.465 74,000 32,635 0.4410 0.430 0.416 0.462 0.393 0.430 80,114 0.4074 -1.06%
2024-02-15 0 0.470 0.465 0.500 0.470 0.475 5,000 2,355 0.4710 0.434 0.430 0.462 0.434 0.439 5,413 0.4351 0.00%
2024-02-14 0 0.470 0.425 0.500 - - 0 0 - 0.434 0.393 0.462 - - 0 - 0.00%
2024-02-09 0 0.470 0.440 0.475 - - 0 0 - 0.434 0.406 0.439 - - 0 - 0.00%
2024-02-08 0 0.470 0.470 0.485 0.470 0.470 1,000 470 0.4700 0.434 0.434 0.448 0.434 0.434 1,083 0.4341 4.44%
2024-02-07 0 0.450 0.445 0.450 0.435 0.465 26,000 11,515 0.4429 0.416 0.411 0.416 0.402 0.430 28,148 0.4091 1.12%
2024-02-06 0 0.445 0.445 0.500 0.445 0.445 1,000 445 0.4450 0.411 0.411 0.462 0.411 0.411 1,083 0.4110 -4.30%
2024-02-05 0 0.465 0.460 0.500 0.465 0.465 7,000 3,255 0.4650 0.430 0.425 0.462 0.430 0.430 7,578 0.4295 0.00%
2024-02-02 0 0.465 0.450 0.500 0.465 0.465 1,000 465 0.4650 0.430 0.416 0.462 0.430 0.430 1,083 0.4295 0.00%
2024-02-01 0 0.465 0.450 0.500 - - 0 0 - 0.430 0.416 0.462 - - 0 - 0.00%
2024-01-31 0 0.465 0.460 0.500 0.465 0.480 2,000 945 0.4725 0.430 0.425 0.462 0.430 0.443 2,165 0.4364 -4.12%
2024-01-30 0 0.485 0.445 0.485 - - 0 0 - 0.448 0.411 0.448 - - 0 - -1.02%
2024-01-29 0 0.490 0.470 0.520 0.440 0.490 6,000 2,770 0.4617 0.453 0.434 0.480 0.406 0.453 6,496 0.4264 2.08%
2024-01-26 0 0.480 0.475 0.520 0.480 0.480 146,000 70,080 0.4800 0.443 0.439 0.480 0.443 0.443 158,063 0.4434 -4.00%
2024-01-25 0 0.500 0.450 0.500 0.450 0.500 34,000 15,730 0.4626 0.462 0.416 0.462 0.416 0.462 36,809 0.4273 5.26%
2024-01-24 0 0.475 0.475 0.510 0.440 0.520 133,000 59,355 0.4463 0.439 0.439 0.471 0.406 0.480 143,989 0.4122 -10.38%
2024-01-23 0 0.530 0.475 0.560 0.480 0.590 2,947,000 1,525,140 0.5175 0.490 0.439 0.517 0.443 0.545 3,190,484 0.4780 -7.02%
2024-01-22 0 0.570 0.570 0.610 0.570 0.570 209,000 112,690 0.5392 0.526 0.526 0.563 0.526 0.526 226,268 0.4980 -3.39%
2024-01-19 0 0.590 0.580 0.610 0.560 0.590 51,000 28,690 0.5625 0.545 0.536 0.563 0.517 0.545 55,214 0.5196 -1.67%
2024-01-18 0 0.600 0.580 0.620 0.600 0.600 12,000 7,000 0.5833 0.554 0.536 0.573 0.554 0.554 12,991 0.5388 5.26%
2024-01-17 0 0.570 0.550 0.600 0.530 0.620 174,000 95,050 0.5463 0.526 0.508 0.554 0.490 0.573 188,376 0.5046 -5.00%
2024-01-16 0 0.600 0.590 0.600 0.600 0.650 98,000 61,390 0.6264 0.554 0.545 0.554 0.554 0.600 106,097 0.5786 -7.69%
2024-01-15 0 0.650 0.640 0.660 0.630 0.670 10,000 6,540 0.6540 0.600 0.591 0.610 0.582 0.619 10,826 0.6041 -2.99%
2024-01-12 0 0.670 0.660 0.670 0.660 0.690 16,000 10,750 0.6719 0.619 0.610 0.619 0.610 0.637 17,322 0.6206 1.52%
2024-01-11 0 0.660 0.610 0.700 0.660 0.720 28,000 19,320 0.6900 0.610 0.563 0.647 0.610 0.665 30,313 0.6373 -5.71%
2024-01-10 0 0.700 0.700 0.730 0.690 0.730 19,000 13,340 0.7021 0.647 0.647 0.674 0.637 0.674 20,570 0.6485 -1.41%
2024-01-09 0 0.710 0.700 0.730 0.670 0.730 37,000 25,730 0.6954 0.656 0.647 0.674 0.619 0.674 40,057 0.6423 -2.74%
2024-01-08 0 0.730 0.730 - 0.670 0.730 241,000 166,730 0.6918 0.674 0.674 - 0.619 0.674 260,912 0.6390 0.00%
2024-01-05 0 0.730 0.720 - 0.700 0.700 10,000 7,000 0.7000 0.674 0.665 - 0.647 0.647 10,826 0.6466 -1.35%
2024-01-04 0 0.740 0.720 - 0.740 0.740 1,000 740 0.7400 0.684 0.665 - 0.684 0.684 1,083 0.6835 0.00%
2024-01-03 0 0.740 0.740 0.970 0.690 0.740 93,000 65,680 0.7062 0.684 0.684 0.896 0.637 0.684 100,684 0.6523 -5.13%
2024-01-02 0 0.780 0.740 0.790 0.720 0.780 29,000 21,360 0.7366 0.720 0.684 0.730 0.665 0.720 31,396 0.6803 1.30%
2023-12-29 0 0.770 0.770 0.780 0.750 0.750 37,000 27,590 0.7457 0.711 0.711 0.720 0.693 0.693 40,057 0.6888 0.00%
2023-12-28 0 0.770 0.760 0.780 0.770 0.780 5,000 3,850 0.7700 0.711 0.702 0.720 0.711 0.720 5,413 0.7112 1.32%
2023-12-27 0 0.760 0.760 0.840 0.760 0.760 1,000 760 0.7600 0.702 0.702 0.776 0.702 0.702 1,083 0.7020 1.33%
2023-12-22 0 0.750 0.750 0.780 0.750 0.780 177,000 134,820 0.7617 0.693 0.693 0.720 0.693 0.720 191,624 0.7036 -3.85%
2023-12-21 0 0.780 0.780 0.790 0.700 0.790 45,000 32,630 0.7251 0.720 0.720 0.730 0.647 0.730 48,718 0.6698 16.77%
2023-12-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-03-31 0 0.730 - 0.730 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
2023-03-30 0 0.730 0.700 0.730 - - 0 0 - 0.617 0.592 0.617 - - 0 - 0.00%
2023-03-29 0 0.730 0.610 0.730 - - 0 0 - 0.617 0.516 0.617 - - 0 - 0.00%
2023-03-28 0 0.730 0.700 0.730 0.730 0.730 27,000 19,710 0.7300 0.617 0.592 0.617 0.617 0.617 31,944 0.6170 0.00%
2023-03-27 0 0.730 0.680 0.740 0.680 0.740 71,000 48,340 0.6808 0.617 0.575 0.625 0.575 0.625 84,000 0.5755 7.35%
2023-03-24 0 0.680 0.670 0.740 - - 0 0 - 0.575 0.566 0.625 - - 0 - 0.00%
2023-03-23 0 0.680 0.680 0.700 0.680 0.680 1,000 680 0.6800 0.575 0.575 0.592 0.575 0.575 1,183 0.5748 -2.86%
2023-03-22 0 0.700 0.670 0.700 - - 0 0 - 0.592 0.566 0.592 - - 0 - -1.41%
2023-03-21 0 0.710 0.680 0.780 - - 0 0 - 0.600 0.575 0.659 - - 0 - 0.00%
2023-03-20 0 0.710 0.660 0.720 - - 0 0 - 0.600 0.558 0.609 - - 0 - 0.00%
2023-03-17 0 0.710 0.700 0.800 0.710 0.720 25,000 17,850 0.7140 0.600 0.592 0.676 0.600 0.609 29,578 0.6035 -2.74%
2023-03-16 0 0.730 0.720 0.800 - - 0 0 - 0.617 0.609 0.676 - - 0 - 0.00%
2023-03-15 0 0.730 0.730 0.850 0.710 0.730 5,000 3,590 0.7180 0.617 0.617 0.718 0.600 0.617 5,916 0.6069 -12.05%
2023-03-14 0 0.830 0.720 0.830 - - 0 0 - 0.702 0.609 0.702 - - 0 - 0.00%
2023-03-13 0 0.830 0.720 0.830 - - 0 0 - 0.702 0.609 0.702 - - 0 - -2.35%
2023-03-10 0 0.850 0.830 0.850 0.890 0.950 4,000 3,710 0.9275 0.718 0.702 0.718 0.752 0.803 4,732 0.7840 7.59%
2023-03-09 0 0.790 0.780 0.790 - - 0 0 - 0.668 0.659 0.668 - - 0 - 0.00%
2023-03-08 0 0.790 0.790 0.800 0.790 0.800 22,000 17,480 0.7945 0.668 0.668 0.676 0.668 0.676 26,028 0.6716 -1.25%
2023-03-07 0 0.800 0.710 0.800 0.730 0.800 11,000 8,730 0.7936 0.676 0.600 0.676 0.617 0.676 13,014 0.6708 9.59%
2023-03-06 0 0.730 0.710 0.800 - - 0 0 - 0.617 0.600 0.676 - - 0 - 0.00%
2023-03-03 0 0.730 0.730 0.890 0.700 0.750 3,000 2,150 0.7167 0.617 0.617 0.752 0.592 0.634 3,549 0.6058 -2.67%
2023-03-02 0 0.750 0.700 0.890 0.750 0.750 9,000 6,750 0.7500 0.634 0.592 0.752 0.634 0.634 10,648 0.6339 0.00%
2023-03-01 0 0.750 0.750 0.890 - - 0 0 - 0.634 0.634 0.752 - - 0 - 1.35%
2023-02-28 0 0.740 0.710 0.890 0.740 0.740 1,000 740 0.7400 0.625 0.600 0.752 0.625 0.625 1,183 0.6255 0.00%
2023-02-27 0 0.740 0.700 0.890 0.740 0.740 1,999 1,419 0.7099 0.625 0.592 0.752 0.625 0.625 2,365 0.6000 -5.13%
2023-02-24 0 0.780 0.700 0.830 0.780 0.780 6,000 4,680 0.7800 0.659 0.592 0.702 0.659 0.659 7,099 0.6593 11.43%
2023-02-23 0 0.700 0.700 0.850 0.700 0.700 37,000 25,900 0.7000 0.592 0.592 0.718 0.592 0.592 43,775 0.5917 -1.41%
2023-02-22 0 0.710 0.710 0.860 0.710 0.710 9,000 6,390 0.7100 0.600 0.600 0.727 0.600 0.600 10,648 0.6001 -6.58%
2023-02-21 0 0.760 0.700 0.760 0.770 0.770 17,000 13,280 0.7812 0.642 0.592 0.642 0.651 0.651 20,113 0.6603 -1.30%
2023-02-20 0 0.770 0.770 0.900 0.770 0.770 1,000 770 0.7700 0.651 0.651 0.761 0.651 0.651 1,183 0.6508 0.00%
2023-02-17 0 0.770 0.700 0.770 - - 0 0 - 0.651 0.592 0.651 - - 0 - 0.00%
2023-02-16 0 0.770 0.770 0.780 0.770 0.780 8,000 6,170 0.7713 0.651 0.651 0.659 0.651 0.659 9,465 0.6519 2.67%
2023-02-15 0 0.750 0.710 0.750 0.730 0.750 13,000 9,670 0.7438 0.634 0.600 0.634 0.617 0.634 15,380 0.6287 1.35%
2023-02-14 0 0.740 0.720 0.740 0.740 0.740 1,000 740 0.7400 0.625 0.609 0.625 0.625 0.625 1,183 0.6255 5.71%
2023-02-13 0 0.700 0.700 0.740 0.690 0.690 13,000 8,970 0.6900 0.592 0.592 0.625 0.583 0.583 15,380 0.5832 1.45%
2023-02-10 0 0.690 0.690 0.730 - - 0 0 - 0.583 0.583 0.617 - - 0 - 0.00%
2023-02-09 0 0.690 0.660 0.690 0.690 0.690 3,000 2,070 0.6900 0.583 0.558 0.583 0.583 0.583 3,549 0.5832 0.00%
2023-02-08 0 0.690 0.670 0.720 0.690 0.690 22,000 15,180 0.6900 0.583 0.566 0.609 0.583 0.583 26,028 0.5832 1.47%
2023-02-07 0 0.680 0.670 0.690 0.680 0.690 36,000 24,810 0.6892 0.575 0.566 0.583 0.575 0.583 42,592 0.5825 -1.45%
2023-02-06 0 0.690 0.680 0.690 0.680 0.690 84,000 57,950 0.6899 0.583 0.575 0.583 0.575 0.583 99,381 0.5831 1.47%
2023-02-03 0 0.680 0.680 0.740 0.660 0.680 90,000 59,820 0.6647 0.575 0.575 0.625 0.558 0.575 106,479 0.5618 3.03%
2023-02-02 0 0.660 0.660 0.700 0.650 0.700 60,000 39,880 0.6647 0.558 0.558 0.592 0.549 0.592 70,986 0.5618 0.00%
2023-02-01 0 0.660 0.650 0.660 0.620 0.670 428,000 279,230 0.6524 0.558 0.549 0.558 0.524 0.566 506,368 0.5514 11.86%
2023-01-31 0 0.590 0.590 0.630 0.590 0.630 1,802,000 1,091,070 0.6055 0.499 0.499 0.532 0.499 0.532 2,131,953 0.5118 -6.35%
2023-01-30 0 0.630 0.600 0.630 0.600 0.650 693,000 428,710 0.6186 0.532 0.507 0.532 0.507 0.549 819,891 0.5229 -3.08%
2023-01-27 0 0.650 0.600 0.650 0.600 0.670 295,000 181,780 0.6162 0.549 0.507 0.549 0.507 0.566 349,016 0.5208 3.17%
2023-01-26 0 0.630 0.610 0.630 0.570 0.660 565,000 337,370 0.5971 0.532 0.516 0.532 0.482 0.558 668,454 0.5047 -10.00%
2023-01-20 0 0.700 0.700 0.730 0.700 0.750 84,000 59,340 0.7064 0.592 0.592 0.617 0.592 0.634 99,381 0.5971 -6.67%
2023-01-19 0 0.750 0.750 0.790 0.750 0.820 64,000 49,630 0.7755 0.634 0.634 0.668 0.634 0.693 75,719 0.6555 -8.54%
2023-01-18 0 0.820 0.820 0.830 0.820 0.890 24,000 19,830 0.8263 0.693 0.693 0.702 0.693 0.752 28,394 0.6984 0.00%
2023-01-17 0 0.820 0.820 0.850 0.820 0.910 15,000 12,660 0.8440 0.693 0.693 0.718 0.693 0.769 17,747 0.7134 -3.53%
2023-01-16 0 0.850 0.850 0.910 0.740 0.920 22,000 17,700 0.8045 0.718 0.718 0.769 0.625 0.778 26,028 0.6800 3.66%
2023-01-13 0 0.820 0.820 0.850 0.800 0.860 1,542,000 1,310,300 0.8497 0.693 0.693 0.718 0.676 0.727 1,824,346 0.7182 -6.82%
2023-01-12 0 0.880 0.890 0.900 0.860 0.970 16,000 14,200 0.8875 0.744 0.752 0.761 0.727 0.820 18,930 0.7501 2.33%
2023-01-11 0 0.860 0.860 0.890 0.790 0.900 30,000 25,330 0.8443 0.727 0.727 0.752 0.668 0.761 35,493 0.7137 7.50%
2023-01-10 0 0.800 - 0.900 0.800 0.950 50,000 41,030 0.8206 0.676 - 0.761 0.676 0.803 59,155 0.6936 -11.11%
2023-01-09 0 0.900 0.890 0.900 0.850 0.960 24,000 21,260 0.8858 0.761 0.752 0.761 0.718 0.811 28,394 0.7487 5.88%
2023-01-06 0 0.850 0.850 0.900 0.850 0.960 15,000 13,130 0.8753 0.718 0.718 0.761 0.718 0.811 17,747 0.7399 -4.49%
2023-01-05 0 0.890 0.850 0.890 0.890 0.950 7,000 6,460 0.9229 0.752 0.718 0.752 0.752 0.803 8,282 0.7800 -3.26%
2023-01-04 0 0.920 0.900 0.930 0.900 0.950 8,000 7,270 0.9088 0.778 0.761 0.786 0.761 0.803 9,465 0.7681 -1.08%
2023-01-03 0 0.930 0.930 0.950 0.920 0.950 21,000 19,430 0.9252 0.786 0.786 0.803 0.778 0.803 24,845 0.7820 -2.11%
2022-12-30 0 0.950 0.910 1.040 0.950 1.110 9,000 8,870 0.9856 0.803 0.769 0.879 0.803 0.938 10,648 0.8330 -2.06%
2022-12-29 0 0.970 0.930 1.050 0.970 1.140 13,000 13,490 1.0377 0.820 0.786 0.887 0.820 0.964 15,380 0.8771 -11.01%
2022-12-28 0 1.090 1.070 1.470 1.090 1.090 2,000 2,200 1.1000 0.921 0.904 1.242 0.921 0.921 2,366 0.9298 1.87%
2022-12-23 0 1.070 1.070 1.280 1.040 1.050 3,000 3,140 1.0467 0.904 0.904 1.082 0.879 0.887 3,549 0.8847 2.88%
2022-12-22 0 1.040 1.040 1.050 - - 0 0 - 0.879 0.879 0.887 - - 0 - 1.96%
2022-12-21 0 1.020 0.980 1.020 1.020 1.040 3,000 3,060 1.0200 0.862 0.828 0.862 0.862 0.879 3,549 0.8621 4.08%
2022-12-20 0 0.980 0.980 1.020 0.880 1.020 21,000 20,260 0.9648 0.828 0.828 0.862 0.744 0.862 24,845 0.8154 20.99%
2022-12-19 0 0.810 0.810 0.890 0.800 1.080 29,000 25,620 0.8834 0.685 0.685 0.752 0.676 0.913 34,310 0.7467 -24.30%
2022-12-16 0 1.070 1.020 1.510 1.070 1.110 2,000 2,180 1.0900 0.904 0.862 1.276 0.904 0.938 2,366 0.9213 -3.60%
2022-12-15 0 1.110 1.090 1.340 1.110 1.140 2,000 2,250 1.1250 0.938 0.921 1.133 0.938 0.964 2,366 0.9509 -2.63%
2022-12-14 0 1.140 1.130 1.720 1.140 1.150 4,000 4,620 1.1550 0.964 0.955 1.454 0.964 0.972 4,732 0.9762 0.00%
2022-12-13 0 1.140 1.140 1.720 - - 0 0 - 0.964 0.964 1.454 - - 0 - 0.00%
2022-12-12 0 1.140 1.140 1.500 - - 1,000 890 0.8900 0.964 0.964 1.268 - - 1,183 0.7523 2.70%
2022-12-09 0 1.110 1.080 1.120 1.110 1.110 2,000 2,220 1.1100 0.938 0.913 0.947 0.938 0.938 2,366 0.9382 -0.89%
2022-12-08 0 1.120 1.080 1.120 1.120 1.120 2,000 2,240 1.1200 0.947 0.913 0.947 0.947 0.947 2,366 0.9467 0.00%
2022-12-07 0 1.120 1.120 1.270 0.920 1.300 43,000 45,170 1.0505 0.947 0.947 1.073 0.778 1.099 50,873 0.8879 -11.11%
2022-12-06 0 1.260 1.240 1.300 1.260 1.300 2,000 2,560 1.2800 1.065 1.048 1.099 1.065 1.099 2,366 1.0819 0.00%
2022-12-05 0 1.260 1.240 1.260 1.260 1.260 3,000 3,880 1.2933 1.065 1.048 1.065 1.065 1.065 3,549 1.0932 1.61%
2022-12-02 0 1.240 1.240 1.270 - - 1,000 1,270 1.2700 1.048 1.048 1.073 - - 1,183 1.0734 0.81%
2022-12-01 0 1.230 1.230 1.300 - - 0 0 - 1.040 1.040 1.099 - - 0 - 2.50%
2022-11-30 0 1.200 1.200 1.350 - - 0 0 - 1.014 1.014 1.141 - - 0 - 4.35%
2022-11-29 0 1.150 0.750 1.300 - - 0 0 - 0.972 0.634 1.099 - - 0 - 0.00%
2022-11-28 0 1.150 1.150 1.300 - - 0 0 - 0.972 0.972 1.099 - - 0 - 0.00%
2022-11-25 0 1.150 1.050 1.330 - - 0 0 - 0.972 0.887 1.124 - - 0 - 0.00%
2022-11-24 0 1.150 1.150 1.320 1.110 1.130 2,000 2,240 1.1200 0.972 0.972 1.116 0.938 0.955 2,366 0.9467 0.00%
2022-11-23 0 1.150 1.090 1.300 - - 0 0 - 0.972 0.921 1.099 - - 0 - 0.00%
2022-11-22 0 1.150 1.150 1.300 1.090 1.290 21,000 24,940 1.1876 0.972 0.972 1.099 0.921 1.090 24,845 1.0038 -8.00%
2022-11-21 0 1.250 1.230 1.250 1.250 1.250 5,000 6,250 1.2500 1.057 1.040 1.057 1.057 1.057 5,916 1.0565 3.31%
2022-11-18 0 1.210 1.210 1.290 1.210 1.210 3,000 3,630 1.2100 1.023 1.023 1.090 1.023 1.023 3,549 1.0227 3.42%
2022-11-17 0 1.170 1.140 1.360 - - 0 0 - 0.989 0.964 1.150 - - 0 - 0.00%
2022-11-16 0 1.170 1.170 1.380 1.170 1.170 1,000 1,170 1.1700 0.989 0.989 1.166 0.989 0.989 1,183 0.9889 -3.31%
2022-11-15 0 1.210 1.170 1.400 1.210 1.210 20,000 24,200 1.2100 1.023 0.989 1.183 1.023 1.023 23,662 1.0227 0.00%
2022-11-14 0 1.210 1.210 1.360 1.190 1.190 12,000 14,280 1.1900 1.023 1.023 1.150 1.006 1.006 14,197 1.0058 1.68%
2022-11-11 0 1.190 1.190 1.240 1.180 1.240 462,000 547,290 1.1846 1.006 1.006 1.048 0.997 1.048 546,594 1.0013 0.85%
2022-11-10 0 1.180 1.140 1.250 1.140 1.180 38,000 44,800 1.1789 0.997 0.964 1.057 0.964 0.997 44,958 0.9965 -2.48%
2022-11-09 0 1.210 1.150 1.210 1.160 1.250 88,000 107,420 1.2207 1.023 0.972 1.023 0.980 1.057 104,113 1.0318 4.31%
2022-11-08 0 1.160 1.110 1.160 - - 0 0 - 0.980 0.938 0.980 - - 0 - 0.00%
2022-11-07 0 1.160 1.130 1.190 1.160 1.260 98,000 121,380 1.2386 0.980 0.955 1.006 0.980 1.065 115,944 1.0469 2.65%
2022-11-04 0 1.130 1.130 1.160 1.090 1.090 16,000 17,720 1.1075 0.955 0.955 0.980 0.921 0.921 18,930 0.9361 3.67%
2022-11-03 0 1.090 1.050 1.090 - - 1,000 1,090 1.0900 0.921 0.887 0.921 - - 1,183 0.9213 0.00%
2022-11-02 0 1.090 1.090 1.150 1.080 1.080 10,000 10,800 1.0800 0.921 0.921 0.972 0.913 0.913 11,831 0.9129 0.93%
2022-11-01 0 1.080 1.040 1.140 1.000 1.080 47,000 47,830 1.0177 0.913 0.879 0.964 0.845 0.913 55,606 0.8602 3.85%
2022-10-31 0 1.040 0.990 1.050 0.960 1.040 81,000 81,430 1.0053 0.879 0.837 0.887 0.811 0.879 95,831 0.8497 0.97%
2022-10-28 0 1.030 1.020 1.040 1.030 1.100 40,000 43,030 1.0758 0.871 0.862 0.879 0.871 0.930 47,324 0.9093 -4.63%
2022-10-27 0 1.080 1.020 1.080 - - 0 0 - 0.913 0.862 0.913 - - 0 - 0.00%
2022-10-26 0 1.080 1.050 1.080 1.080 1.080 3,333,000 3,599,640 1.0800 0.913 0.887 0.913 0.913 0.913 3,943,285 0.9129 4.85%
2022-10-25 0 1.030 1.030 1.150 0.980 1.000 3,000 2,980 0.9933 0.871 0.871 0.972 0.828 0.845 3,549 0.8396 5.10%
2022-10-24 0 0.980 0.970 1.100 0.940 0.990 72,000 70,010 0.9724 0.828 0.820 0.930 0.795 0.837 85,183 0.8219 -4.85%
2022-10-21 0 1.030 1.030 1.080 1.000 1.280 105,000 123,660 1.1777 0.871 0.871 0.913 0.845 1.082 124,226 0.9954 -4.63%
2022-10-20 0 1.080 1.010 1.080 1.080 1.080 1,000 1,080 1.0800 0.913 0.854 0.913 0.913 0.913 1,183 0.9129 6.93%
2022-10-19 0 1.010 0.950 1.140 0.880 1.140 340,000 350,450 1.0307 0.854 0.803 0.964 0.744 0.964 402,255 0.8712 9.78%
2022-10-18 0 0.920 0.920 0.950 0.900 0.990 70,000 64,940 0.9277 0.778 0.778 0.803 0.761 0.837 82,817 0.7841 -3.16%
2022-10-17 0 0.950 0.950 0.990 0.900 0.940 15,000 13,740 0.9160 0.803 0.803 0.837 0.761 0.795 17,747 0.7742 1.06%
2022-10-14 0 0.940 0.940 0.970 0.900 0.970 129,000 122,140 0.9468 0.795 0.795 0.820 0.761 0.820 152,620 0.8003 0.00%
2022-10-13 0 0.940 0.860 0.960 0.800 0.950 117,000 103,200 0.8821 0.795 0.727 0.811 0.676 0.803 138,423 0.7455 11.90%
2022-10-12 0 0.840 0.840 0.880 0.720 0.930 158,000 125,470 0.7941 0.710 0.710 0.744 0.609 0.786 186,930 0.6712 12.00%
2022-10-11 0 0.750 0.750 0.990 0.700 0.750 107,000 76,250 0.7126 0.634 0.634 0.837 0.592 0.634 126,592 0.6023 0.00%
2022-10-10 0 0.750 0.750 0.790 0.690 0.980 45,000 34,010 0.7558 0.634 0.634 0.668 0.583 0.828 53,240 0.6388 4.17%
2022-10-07 0 0.720 0.680 0.730 0.680 0.750 32,000 22,960 0.7175 0.609 0.575 0.617 0.575 0.634 37,859 0.6065 4.35%
2022-10-06 0 0.690 0.620 0.690 0.690 0.690 1,000 690 0.6900 0.583 0.524 0.583 0.583 0.583 1,183 0.5832 0.00%
2022-10-05 0 0.690 0.630 0.690 0.610 0.690 74,000 48,030 0.6491 0.583 0.532 0.583 0.516 0.583 87,550 0.5486 16.95%
2022-10-03 0 0.590 0.590 0.650 0.530 0.650 260,000 151,180 0.5815 0.499 0.499 0.549 0.448 0.549 307,607 0.4915 -7.81%
2022-09-30 0 0.640 0.580 0.650 0.570 0.660 164,000 102,270 0.6236 0.541 0.490 0.549 0.482 0.558 194,029 0.5271 14.29%
2022-09-29 0 0.560 0.520 0.560 0.480 0.620 53,000 27,995 0.5282 0.473 0.440 0.473 0.406 0.524 62,705 0.4465 5.66%
2022-09-28 0 0.530 0.510 0.600 0.510 0.750 2,624,000 1,449,310 0.5523 0.448 0.431 0.507 0.431 0.634 3,104,465 0.4668 -11.67%
2022-09-27 0 0.600 0.590 0.600 0.470 0.800 3,524,000 1,785,935 0.5068 0.507 0.499 0.507 0.397 0.676 4,169,258 0.4284 -21.05%
2022-09-26 0 0.760 0.740 0.760 0.760 0.840 4,000 3,190 0.7975 0.642 0.625 0.642 0.642 0.710 4,732 0.6741 0.00%
2022-09-23 0 0.760 0.740 0.830 0.760 0.780 3,000 2,360 0.7867 0.642 0.625 0.702 0.642 0.659 3,549 0.6649 0.00%
2022-09-22 0 0.760 0.740 0.800 0.760 0.810 3,000 2,350 0.7833 0.642 0.625 0.676 0.642 0.685 3,549 0.6621 0.00%
2022-09-21 0 0.760 0.720 0.810 0.760 0.830 10,000 7,720 0.7720 0.642 0.609 0.685 0.642 0.702 11,831 0.6525 -6.17%
2022-09-20 0 0.810 0.780 0.810 0.810 0.880 4,000 3,360 0.8400 0.685 0.659 0.685 0.685 0.744 4,732 0.7100 0.00%
2022-09-19 0 0.810 0.780 0.840 0.810 0.880 6,000 5,060 0.8433 0.685 0.659 0.710 0.685 0.744 7,099 0.7128 -3.57%
2022-09-16 0 0.840 0.810 0.870 0.840 0.890 12,000 10,340 0.8617 0.710 0.685 0.735 0.710 0.752 14,197 0.7283 0.00%
2022-09-15 0 0.840 0.810 0.840 0.840 0.880 18,000 15,540 0.8633 0.710 0.685 0.710 0.710 0.744 21,296 0.7297 -1.18%
2022-09-14 0 0.850 0.840 0.870 0.850 1.010 2,203,000 2,068,180 0.9388 0.718 0.710 0.735 0.718 0.854 2,606,378 0.7935 -15.84%
2022-09-13 0 1.010 0.980 1.020 1.000 1.110 23,000 23,930 1.0404 0.854 0.828 0.862 0.845 0.938 27,211 0.8794 1.00%
2022-09-09 0 1.000 0.960 1.030 0.900 1.120 1,544,000 1,694,100 1.0972 0.845 0.811 0.871 0.761 0.947 1,826,712 0.9274 -0.99%
2022-09-08 0 1.010 0.970 1.200 1.000 1.200 7,279,000 8,004,890 1.0997 0.854 0.820 1.014 0.845 1.014 8,611,813 0.9295 -11.40%
2022-09-07 0 1.140 1.020 1.270 1.020 1.400 101,000 130,660 1.2937 0.964 0.862 1.073 0.862 1.183 119,493 1.0934 -18.57%
2022-09-06 0 1.400 1.380 1.780 1.400 2.050 161,000 253,570 1.5750 1.183 1.166 1.505 1.183 1.733 190,480 1.3312 -27.46%
2022-09-05 0 1.930 1.090 1.930 1.930 2.150 7,000 14,570 2.0814 1.631 0.921 1.631 1.631 1.817 8,282 1.7593 -10.65%
2022-09-02 0 2.160 2.150 2.170 2.160 2.290 5,000 11,110 2.2220 1.826 1.817 1.834 1.826 1.936 5,916 1.8781 -6.09%
2022-09-01 0 2.300 2.250 2.300 2.300 2.410 4,000 9,310 2.3275 1.944 1.902 1.944 1.944 2.037 4,732 1.9673 0.00%
2022-08-31 0 2.300 2.290 2.300 2.320 2.410 3,000 7,090 2.3633 1.944 1.936 1.944 1.961 2.037 3,549 1.9976 -0.86%
2022-08-30 0 2.320 2.280 2.390 2.320 2.400 4,000 9,390 2.3475 1.961 1.927 2.020 1.961 2.029 4,732 1.9842 1.75%
2022-08-29 0 2.280 2.220 2.300 2.280 2.420 7,000 16,500 2.3571 1.927 1.876 1.944 1.927 2.045 8,282 1.9923 -3.39%
2022-08-26 0 2.360 2.260 2.360 2.360 2.500 45,000 106,580 2.3684 1.995 1.910 1.995 1.995 2.113 53,240 2.0019 -3.28%
2022-08-25 0 2.440 2.380 2.440 2.440 2.510 5,000 12,350 2.4700 2.062 2.012 2.062 2.062 2.122 5,916 2.0877 -1.21%
2022-08-24 0 2.470 2.360 2.470 2.470 2.500 3,000 7,470 2.4900 2.088 1.995 2.088 2.088 2.113 3,549 2.1046 0.00%
2022-08-23 0 2.470 2.310 2.470 2.470 2.520 7,000 17,480 2.4971 2.088 1.952 2.088 2.088 2.130 8,282 2.1107 -1.20%
2022-08-22 0 2.500 2.430 2.500 2.500 2.620 7,000 17,870 2.5529 2.113 2.054 2.113 2.113 2.215 8,282 2.1578 -3.10%
2022-08-19 0 2.580 2.500 2.580 2.600 2.650 3,000 7,860 2.6200 2.181 2.113 2.181 2.198 2.240 3,549 2.2145 0.39%
2022-08-18 0 2.570 2.510 2.620 2.570 2.650 8,000 20,830 2.6038 2.172 2.122 2.215 2.172 2.240 9,465 2.2008 -0.39%
2022-08-17 0 2.580 2.520 2.580 2.550 2.660 16,000 41,570 2.5981 2.181 2.130 2.181 2.155 2.248 18,930 2.1960 1.18%
2022-08-16 0 2.550 2.520 2.650 2.550 2.890 19,000 51,280 2.6989 2.155 2.130 2.240 2.155 2.443 22,479 2.2812 -8.93%
2022-08-15 0 2.800 2.750 2.800 2.800 2.800 2,000 5,600 2.8000 2.367 2.324 2.367 2.367 2.367 2,366 2.3667 0.00%
2022-08-12 0 2.800 2.680 2.800 2.790 2.900 16,000 45,350 2.8344 2.367 2.265 2.367 2.358 2.451 18,930 2.3957 -1.75%
2022-08-11 0 2.850 2.820 2.900 2.850 2.900 2,000 5,750 2.8750 2.409 2.384 2.451 2.409 2.451 2,366 2.4300 0.00%
2022-08-10 0 2.850 2.810 2.850 2.850 2.900 5,000 14,350 2.8700 2.409 2.375 2.409 2.409 2.451 5,916 2.4258 0.00%
2022-08-09 0 2.850 2.850 2.900 2.850 2.950 5,000 14,500 2.9000 2.409 2.409 2.451 2.409 2.493 5,916 2.4512 0.00%
2022-08-08 0 2.850 - 2.900 2.850 3.040 10,000 29,220 2.9220 2.409 - 2.451 2.409 2.570 11,831 2.4698 -3.39%
2022-08-05 0 2.950 2.880 3.000 2.920 3.000 11,000 32,580 2.9618 2.493 2.434 2.536 2.468 2.536 13,014 2.5034 -0.67%
2022-08-04 0 2.970 2.910 2.970 2.970 3.000 3,000 8,970 2.9900 2.510 2.460 2.510 2.510 2.536 3,549 2.5273 -1.00%
2022-08-03 0 3.000 2.970 3.000 3.010 3.040 3,000 9,130 3.0433 2.536 2.510 2.536 2.544 2.570 3,549 2.5723 -0.33%
2022-08-02 0 3.010 3.010 3.080 2.810 3.080 30,000 89,610 2.9870 2.544 2.544 2.603 2.375 2.603 35,493 2.5247 -1.95%
2022-08-01 0 3.070 3.030 3.080 3.050 3.160 8,000 24,840 3.1050 2.595 2.561 2.603 2.578 2.671 9,465 2.6245 -0.97%
2022-07-29 0 3.100 3.050 3.100 3.090 3.120 7,000 21,840 3.1200 2.620 2.578 2.620 2.612 2.637 8,282 2.6371 0.32%
2022-07-28 0 3.090 3.050 3.180 3.090 3.170 20,000 62,900 3.1450 2.612 2.578 2.688 2.612 2.679 23,662 2.6583 -0.96%
2022-07-27 0 3.120 3.050 3.190 3.030 3.190 6,000 18,730 3.1217 2.637 2.578 2.696 2.561 2.696 7,099 2.6385 -2.19%
2022-07-26 0 3.190 3.180 3.190 3.190 3.190 1,000 3,190 3.1900 2.696 2.688 2.696 2.696 2.696 1,183 2.6963 0.31%
2022-07-25 0 3.180 3.130 3.190 3.160 3.180 4,000 12,660 3.1650 2.688 2.646 2.696 2.671 2.688 4,732 2.6752 0.63%
2022-07-22 0 3.160 2.980 3.190 3.050 3.330 11,000 34,760 3.1600 2.671 2.519 2.696 2.578 2.815 13,014 2.6709 -0.94%
2022-07-21 0 3.190 3.100 3.190 3.200 3.210 3,000 9,760 3.2533 2.696 2.620 2.696 2.705 2.713 3,549 2.7498 -0.31%
2022-07-20 0 3.200 3.120 3.200 3.230 3.240 3,000 9,820 3.2733 2.705 2.637 2.705 2.730 2.739 3,549 2.7667 -0.93%
2022-07-19 0 3.230 3.100 3.230 3.230 3.230 3,000 9,760 3.2533 2.730 2.620 2.730 2.730 2.730 3,549 2.7498 0.00%
2022-07-18 0 3.230 3.150 3.300 3.230 3.230 4,000 13,300 3.3250 2.730 2.662 2.789 2.730 2.730 4,732 2.8104 -2.42%
2022-07-15 0 3.310 3.230 3.310 3.310 3.350 4,000 13,430 3.3575 2.798 2.730 2.798 2.798 2.832 4,732 2.8379 -1.19%
2022-07-14 0 3.350 3.310 3.400 3.250 3.420 2,140,000 7,873,090 3.6790 2.832 2.798 2.874 2.747 2.891 2,531,842 3.1096 3.08%
2022-07-13 0 3.250 3.210 3.250 3.330 3.330 2,000 6,700 3.3500 2.747 2.713 2.747 2.815 2.815 2,366 2.8315 1.56%
2022-07-12 0 3.200 3.140 3.200 3.200 3.470 5,000 16,800 3.3600 2.705 2.654 2.705 2.705 2.933 5,916 2.8400 -3.03%
2022-07-11 0 3.300 3.300 3.460 - - 1,000 3,420 3.4200 2.789 2.789 2.925 - - 1,183 2.8907 0.00%
2022-07-08 0 3.300 3.250 3.460 3.210 3.340 6,000 19,860 3.3100 2.789 2.747 2.925 2.713 2.823 7,099 2.7977 1.23%
2022-07-07 0 3.260 3.200 3.400 3.190 3.470 10,000 33,260 3.3260 2.755 2.705 2.874 2.696 2.933 11,831 2.8112 -6.32%
2022-07-06 0 3.480 3.180 3.480 3.490 3.490 3,000 10,370 3.4567 2.941 2.688 2.941 2.950 2.950 3,549 2.9217 1.46%
2022-07-05 0 3.430 3.340 3.480 3.430 3.480 2,000 6,910 3.4550 2.899 2.823 2.941 2.899 2.941 2,366 2.9203 0.44%
2022-07-04 0 3.450 3.360 3.450 3.450 3.490 2,000 6,940 3.4700 2.886 2.811 2.886 2.886 2.920 2,390 2.9032 0.00%
2022-06-30 0 3.450 3.360 3.450 3.450 3.450 1,000 3,450 3.4500 2.886 2.811 2.886 2.886 2.886 1,195 2.8865 2.68%
2022-06-29 0 3.360 3.230 3.360 3.290 3.370 3,000 9,960 3.3200 2.811 2.702 2.811 2.753 2.820 3,586 2.7777 2.13%
2022-06-28 0 3.290 3.250 3.350 3.090 3.330 19,000 61,370 3.2300 2.753 2.719 2.803 2.585 2.786 22,709 2.7024 -2.37%
2022-06-27 0 3.370 3.160 3.370 - - 2,000 6,840 3.4200 2.820 2.644 2.820 - - 2,390 2.8614 -0.59%
2022-06-24 0 3.390 3.360 3.390 3.440 3.440 1,000 3,440 3.4400 2.836 2.811 2.836 2.878 2.878 1,195 2.8781 0.89%
2022-06-23 0 3.360 3.160 3.420 3.370 3.450 3,000 10,260 3.4200 2.811 2.644 2.861 2.820 2.886 3,586 2.8614 -2.33%
2022-06-22 0 3.440 3.430 3.440 3.460 3.460 2,000 6,750 3.3750 2.878 2.870 2.878 2.895 2.895 2,390 2.8237 4.56%
2022-06-21 0 3.290 3.160 3.350 3.290 3.350 2,000 6,640 3.3200 2.753 2.644 2.803 2.753 2.803 2,390 2.7777 0.00%
2022-06-20 0 3.290 3.180 3.320 3.270 3.350 3,000 9,960 3.3200 2.753 2.661 2.778 2.736 2.803 3,586 2.7777 0.61%
2022-06-17 0 3.270 3.220 3.280 3.280 3.360 3,000 9,930 3.3100 2.736 2.694 2.744 2.744 2.811 3,586 2.7693 1.55%
2022-06-16 0 3.220 3.200 3.250 3.160 3.240 7,000 22,580 3.2257 2.694 2.677 2.719 2.644 2.711 8,367 2.6988 1.90%
2022-06-15 0 3.160 2.970 3.160 3.160 3.180 3,000 9,620 3.2067 2.644 2.485 2.644 2.644 2.661 3,586 2.6829 -2.17%
2022-06-14 0 3.230 3.180 3.350 3.230 3.340 3,000 9,910 3.3033 2.702 2.661 2.803 2.702 2.794 3,586 2.7638 -3.29%
2022-06-13 0 3.340 3.290 3.340 3.220 3.360 2,000 6,580 3.2900 2.794 2.753 2.794 2.694 2.811 2,390 2.7526 3.73%
2022-06-10 0 3.220 3.200 3.250 3.170 3.250 5,000 16,060 3.2120 2.694 2.677 2.719 2.652 2.719 5,976 2.6874 -0.31%
2022-06-09 0 3.230 3.200 3.230 3.230 3.230 1,000 3,230 3.2300 2.702 2.677 2.702 2.702 2.702 1,195 2.7024 0.94%
2022-06-08 0 3.200 3.090 3.230 3.200 3.260 2,000 6,460 3.2300 2.677 2.585 2.702 2.677 2.728 2,390 2.7024 0.00%
2022-06-07 0 3.200 3.070 3.200 3.200 3.250 6,000 19,340 3.2233 2.677 2.569 2.677 2.677 2.719 7,171 2.6968 0.00%
2022-06-06 0 3.200 3.160 3.200 3.200 3.340 5,000 16,270 3.2540 2.677 2.644 2.677 2.677 2.794 5,976 2.7225 -0.93%
2022-06-02 0 3.230 3.210 3.300 3.230 3.340 3,000 9,870 3.2900 2.702 2.686 2.761 2.702 2.794 3,586 2.7526 0.00%
2022-06-01 0 3.230 3.190 3.230 3.240 3.320 2,000 6,560 3.2800 2.702 2.669 2.702 2.711 2.778 2,390 2.7442 1.25%
2022-05-31 0 3.190 3.150 3.190 3.210 3.340 5,000 16,230 3.2460 2.669 2.635 2.669 2.686 2.794 5,976 2.7158 -0.62%
2022-05-30 0 3.210 3.160 3.330 3.210 3.340 11,000 35,680 3.2436 2.686 2.644 2.786 2.686 2.794 13,148 2.7138 -1.83%
2022-05-27 0 3.270 3.250 3.340 3.200 3.340 3,047,000 11,083,350 3.6375 2.736 2.719 2.794 2.677 2.794 3,641,864 3.0433 0.00%
2022-05-26 0 3.270 3.220 3.330 2.990 3.350 4,235,000 15,573,170 3.6773 2.736 2.694 2.786 2.502 2.803 5,061,796 3.0766 -0.30%
2022-05-25 0 3.280 3.260 3.360 3.230 3.370 17,000 56,410 3.3182 2.744 2.728 2.811 2.702 2.820 20,319 2.7762 -2.09%
2022-05-24 0 3.350 3.250 3.380 3.300 3.450 5,000 16,730 3.3460 2.803 2.719 2.828 2.761 2.886 5,976 2.7995 3.72%
2022-05-23 0 3.230 3.200 3.430 3.230 3.430 8,000 26,340 3.2925 2.702 2.677 2.870 2.702 2.870 9,562 2.7547 -1.22%
2022-05-20 0 3.270 3.240 3.300 3.300 3.350 3,000 9,900 3.3000 2.736 2.711 2.761 2.761 2.803 3,586 2.7610 0.93%
2022-05-19 0 3.240 3.220 3.300 3.230 3.400 15,000 49,410 3.2940 2.711 2.694 2.761 2.702 2.845 17,928 2.7560 -1.22%
2022-05-18 0 3.280 3.250 3.400 3.280 3.340 5,000 16,590 3.3180 2.744 2.719 2.845 2.744 2.794 5,976 2.7760 2.50%
2022-05-17 0 3.200 3.200 3.210 3.150 3.200 5,000 16,040 3.2080 2.677 2.677 2.686 2.635 2.677 5,976 2.6840 3.23%
2022-05-16 0 3.100 3.090 3.170 3.090 3.160 40,000 124,490 3.1123 2.594 2.585 2.652 2.585 2.644 47,809 2.6039 -0.96%
2022-05-13 0 3.130 3.120 3.160 3.130 3.200 11,000 34,680 3.1527 2.619 2.610 2.644 2.619 2.677 13,148 2.6378 -0.32%
2022-05-12 0 3.140 3.130 3.210 3.100 3.210 38,000 119,190 3.1366 2.627 2.619 2.686 2.594 2.686 45,419 2.6242 0.00%
2022-05-11 0 3.140 3.130 3.150 3.140 3.410 7,000 22,670 3.2386 2.627 2.619 2.635 2.627 2.853 8,367 2.7096 0.00%
2022-05-10 0 3.140 3.120 3.180 3.140 3.250 10,000 31,850 3.1850 2.627 2.610 2.661 2.627 2.719 11,952 2.6648 0.00%
2022-05-06 0 3.140 3.120 3.150 3.140 3.380 9,000 29,160 3.2400 2.627 2.610 2.635 2.627 2.828 10,757 2.7108 0.00%
2022-05-05 0 3.140 3.080 3.180 3.140 3.240 9,000 29,340 3.2600 2.627 2.577 2.661 2.627 2.711 10,757 2.7275 0.00%
2022-05-04 0 3.140 3.120 3.160 3.140 3.300 8,000 25,560 3.1950 2.627 2.610 2.644 2.627 2.761 9,562 2.6731 -1.26%
2022-05-03 0 3.180 - - - - 0 0 - 2.661 - - - - 0 - 0.00%
2022-04-29 0 3.180 3.160 - 3.180 3.310 11,000 35,310 3.2100 2.661 2.644 - 2.661 2.769 13,148 2.6857 0.00%
2022-04-28 0 3.180 3.130 3.270 3.180 3.270 917,000 3,591,110 3.9162 2.661 2.619 2.736 2.661 2.736 1,096,025 3.2765 -0.31%
2022-04-27 0 3.190 3.180 3.250 3.190 3.230 3,360,852 12,980,875 3.8624 2.669 2.661 2.719 2.669 2.702 4,016,989 3.2315 0.00%
2022-04-26 0 3.190 3.140 3.300 3.090 3.300 14,000 44,810 3.2007 2.669 2.627 2.761 2.585 2.761 16,733 2.6779 -0.31%
2022-04-25 0 3.200 3.180 3.310 3.160 3.660 39,000 131,540 3.3728 2.677 2.661 2.769 2.644 3.062 46,614 2.8219 -4.48%
2022-04-22 0 3.350 3.330 3.380 3.350 3.420 6,000 20,260 3.3767 2.803 2.786 2.828 2.803 2.861 7,171 2.8251 -0.30%
2022-04-21 0 3.360 3.320 3.470 3.360 3.500 7,000 23,870 3.4100 2.811 2.778 2.903 2.811 2.928 8,367 2.8530 -0.30%
2022-04-20 0 3.370 3.300 3.390 3.340 3.400 607,000 2,231,730 3.6767 2.820 2.761 2.836 2.794 2.845 725,504 3.0761 0.30%
2022-04-19 0 3.360 3.340 3.370 3.360 3.430 5,000 16,960 3.3920 2.811 2.794 2.820 2.811 2.870 5,976 2.8379 0.00%
2022-04-14 0 3.360 3.340 3.650 3.360 3.480 7,000 23,890 3.4129 2.811 2.794 3.054 2.811 2.912 8,367 2.8554 -0.59%
2022-04-13 0 3.380 3.330 3.650 3.380 3.460 9,000 30,680 3.4089 2.828 2.786 3.054 2.828 2.895 10,757 2.8521 -0.59%
2022-04-12 0 3.400 3.360 3.470 3.400 3.470 4,000 13,700 3.4250 2.845 2.811 2.903 2.845 2.903 4,781 2.8656 0.00%
2022-04-11 0 3.400 3.390 3.400 3.400 3.400 3,000 10,280 3.4267 2.845 2.836 2.845 2.845 2.845 3,586 2.8670 0.29%
2022-04-08 0 3.390 3.390 3.400 - - 3,000 10,290 3.4300 2.836 2.836 2.845 - - 3,586 2.8697 0.00%
2022-04-07 0 3.390 3.380 3.400 3.400 3.430 2,000 6,830 3.4150 2.836 2.828 2.845 2.845 2.870 2,390 2.8572 0.89%
2022-04-06 0 3.360 3.330 3.390 3.360 3.400 2,000 6,760 3.3800 2.811 2.786 2.836 2.811 2.845 2,390 2.8279 0.90%
2022-04-04 0 3.330 3.310 3.350 3.340 3.340 1,000 3,340 3.3400 2.786 2.769 2.803 2.794 2.794 1,195 2.7944 -2.06%
2022-04-01 0 3.400 3.390 3.410 3.410 3.440 2,000 6,850 3.4250 2.845 2.836 2.853 2.853 2.878 2,390 2.8656 2.10%
2022-03-31 0 3.330 3.280 3.420 3.330 3.330 2,000 6,750 3.3750 2.786 2.744 2.861 2.786 2.786 2,390 2.8237 1.52%
2022-03-30 0 3.280 3.270 3.290 3.280 3.390 47,000 156,490 3.3296 2.744 2.736 2.753 2.744 2.836 56,176 2.7857 -2.09%
2022-03-29 0 3.350 3.350 3.390 3.260 3.260 5,000 16,840 3.3680 2.803 2.803 2.836 2.728 2.728 5,976 2.8179 3.08%
2022-03-28 0 3.250 3.260 3.270 3.250 3.370 44,000 145,500 3.3068 2.719 2.728 2.736 2.719 2.820 52,590 2.7667 -1.52%
2022-03-25 0 3.300 3.290 3.300 3.300 3.300 1,000 3,300 3.3000 2.761 2.753 2.761 2.761 2.761 1,195 2.7610 0.30%
2022-03-24 0 3.290 3.270 3.290 3.290 3.290 8,000 26,300 3.2875 2.753 2.736 2.753 2.753 2.753 9,562 2.7505 0.00%
2022-03-23 0 3.290 3.280 3.300 3.290 3.300 4,000 13,170 3.2925 2.753 2.744 2.761 2.753 2.761 4,781 2.7547 0.00%
2022-03-22 0 3.290 3.280 3.290 3.290 3.320 27,000 89,010 3.2967 2.753 2.744 2.753 2.753 2.778 32,271 2.7582 0.00%
2022-03-21 0 3.290 3.280 3.300 3.270 3.300 29,000 95,130 3.2803 2.753 2.744 2.761 2.736 2.761 34,662 2.7445 0.30%
2022-03-18 0 3.280 3.280 3.290 3.270 3.370 38,000 125,120 3.2926 2.744 2.744 2.753 2.736 2.820 45,419 2.7548 -0.30%
2022-03-17 0 3.290 3.280 3.290 3.290 3.340 26,000 85,880 3.3031 2.753 2.744 2.753 2.753 2.794 31,076 2.7636 1.54%
2022-03-16 0 3.240 3.220 3.250 3.180 3.380 67,000 217,980 3.2534 2.711 2.694 2.719 2.661 2.828 80,080 2.7220 3.18%
2022-03-15 0 3.140 3.130 3.150 3.130 3.300 157,000 503,060 3.2042 2.627 2.619 2.635 2.619 2.761 187,651 2.6808 -2.79%
2022-03-14 0 3.230 3.230 3.280 3.230 3.490 169,000 563,200 3.3325 2.702 2.702 2.744 2.702 2.920 201,994 2.7882 -6.92%
2022-03-11 0 3.470 3.470 3.520 3.420 3.490 59,000 203,890 3.4558 2.903 2.903 2.945 2.861 2.920 70,519 2.8913 -0.57%
2022-03-10 0 3.490 3.480 3.490 3.490 3.540 20,000 70,080 3.5040 2.920 2.912 2.920 2.920 2.962 23,905 2.9317 -0.57%
2022-03-09 0 3.510 3.500 3.520 3.510 3.520 5,000 17,580 3.5160 2.937 2.928 2.945 2.937 2.945 5,976 2.9417 0.29%
2022-03-08 0 3.500 3.500 3.520 3.500 3.540 18,000 63,150 3.5083 2.928 2.928 2.945 2.928 2.962 21,514 2.9353 0.00%
2022-03-07 0 3.500 3.490 3.500 3.500 3.540 54,000 189,790 3.5146 2.928 2.920 2.928 2.928 2.962 64,542 2.9405 -1.13%
2022-03-04 0 3.540 3.540 3.550 3.500 3.550 61,000 215,170 3.5274 2.962 2.962 2.970 2.928 2.970 72,909 2.9512 0.00%
2022-03-03 0 3.540 3.530 3.540 3.540 3.580 21,000 74,680 3.5562 2.962 2.953 2.962 2.962 2.995 25,100 2.9753 -0.28%
2022-03-02 0 3.550 3.540 3.550 3.550 3.580 6,000 21,350 3.5583 2.970 2.962 2.970 2.970 2.995 7,171 2.9771 0.28%
2022-03-01 0 3.540 3.530 3.540 3.520 3.550 16,000 56,610 3.5381 2.962 2.953 2.962 2.945 2.970 19,124 2.9602 0.28%
2022-02-28 0 3.530 3.520 3.530 3.440 3.570 646,400 2,373,292 3.6716 2.953 2.945 2.953 2.878 2.987 772,596 3.0718 -0.56%
2022-02-25 0 3.550 3.540 3.550 3.510 3.600 7,000 24,940 3.5629 2.970 2.962 2.970 2.937 3.012 8,367 2.9809 0.00%
2022-02-24 0 3.550 3.530 3.540 3.400 3.580 654,400 2,399,042 3.6660 2.970 2.953 2.962 2.845 2.995 782,158 3.0672 0.28%
2022-02-23 0 3.540 3.530 3.550 3.540 3.580 11,000 39,110 3.5555 2.962 2.953 2.970 2.962 2.995 13,148 2.9747 0.00%
2022-02-22 0 3.540 3.530 3.550 3.500 3.590 750,348 2,750,560 3.6657 2.962 2.953 2.970 2.928 3.004 896,838 3.0670 0.00%
2022-02-21 0 3.540 3.530 3.550 3.550 3.610 18,000 64,390 3.5772 2.962 2.953 2.970 2.970 3.020 21,514 2.9929 -0.28%
2022-02-18 0 3.550 3.540 3.550 3.550 3.610 19,000 67,880 3.5726 2.970 2.962 2.970 2.970 3.020 22,709 2.9891 0.00%
2022-02-17 0 3.550 3.540 3.560 3.540 3.620 4,032,000 14,834,080 3.6791 2.970 2.962 2.979 2.962 3.029 4,819,165 3.0781 0.00%
2022-02-16 0 3.550 3.540 3.580 3.550 3.600 27,000 96,280 3.5659 2.970 2.962 2.995 2.970 3.012 32,271 2.9835 -0.28%
2022-02-15 0 3.560 3.540 3.570 3.570 3.640 56,000 201,730 3.6023 2.979 2.962 2.987 2.987 3.045 66,933 3.0139 -1.93%
2022-02-14 0 3.630 3.620 3.630 3.630 3.630 3,000 10,890 3.6300 3.037 3.029 3.037 3.037 3.037 3,586 3.0371 1.68%
2022-02-11 0 3.570 3.560 3.570 3.520 3.610 18,000 64,070 3.5594 2.987 2.979 2.987 2.945 3.020 21,514 2.9780 -0.83%
2022-02-10 0 3.600 3.600 3.610 3.550 3.620 14,000 50,120 3.5800 3.012 3.012 3.020 2.970 3.029 16,733 2.9952 -0.28%
2022-02-09 0 3.610 3.600 3.610 3.610 3.630 4,000 14,470 3.6175 3.020 3.012 3.020 3.020 3.037 4,781 3.0266 0.28%
2022-02-08 0 3.600 3.580 3.620 3.600 3.620 2,000 7,220 3.6100 3.012 2.995 3.029 3.012 3.029 2,390 3.0203 0.56%
2022-02-07 0 3.580 3.580 3.620 3.520 3.620 19,000 67,690 3.5626 2.995 2.995 3.029 2.945 3.029 22,709 2.9807 0.28%
2022-02-04 0 3.570 3.560 3.590 3.530 3.590 12,000 42,810 3.5675 2.987 2.979 3.004 2.953 3.004 14,343 2.9848 -1.65%
2022-01-31 0 3.630 - 3.650 3.620 3.630 18,000 65,170 3.6206 3.037 - 3.054 3.029 3.037 21,514 3.0292 1.11%
2022-01-28 0 3.590 3.580 3.600 3.550 3.640 5,000 17,950 3.5900 3.004 2.995 3.012 2.970 3.045 5,976 3.0036 5.59%
2022-01-27 0 3.400 3.400 3.590 3.400 3.610 32,000 112,040 3.5013 2.845 2.845 3.004 2.845 3.020 38,247 2.9294 -5.56%
2022-01-26 0 3.600 3.580 3.600 3.600 3.640 4,000 14,460 3.6150 3.012 2.995 3.012 3.012 3.045 4,781 3.0245 0.56%
2022-01-25 0 3.580 3.580 3.590 3.570 3.600 4,000 14,310 3.5775 2.995 2.995 3.004 2.987 3.012 4,781 2.9931 0.28%
2022-01-24 0 3.570 3.570 3.580 3.500 3.580 23,000 81,590 3.5474 2.987 2.987 2.995 2.928 2.995 27,490 2.9680 -0.83%
2022-01-21 0 3.600 3.560 3.600 3.600 3.600 1,000 3,600 3.6000 3.012 2.979 3.012 3.012 3.012 1,195 3.0120 1.69%
2022-01-20 0 3.540 3.500 3.540 3.460 3.600 27,000 94,930 3.5159 2.962 2.928 2.962 2.895 3.012 32,271 2.9416 2.31%
2022-01-19 0 3.460 3.450 3.490 3.460 3.540 56,000 195,370 3.4888 2.895 2.886 2.920 2.895 2.962 66,933 2.9189 3.28%
2022-01-18 0 3.350 3.350 3.550 3.350 3.580 1,256,000 4,479,610 3.5666 2.803 2.803 2.970 2.803 2.995 1,501,208 2.9840 -2.33%
2022-01-17 0 3.430 3.430 3.650 3.430 3.680 2,629,000 9,568,920 3.6398 2.870 2.870 3.054 2.870 3.079 3,142,258 3.0452 -6.54%
2022-01-14 0 3.670 3.660 3.670 3.600 3.670 46,000 167,790 3.6476 3.071 3.062 3.071 3.012 3.071 54,981 3.0518 0.27%
2022-01-13 0 3.660 3.650 3.670 3.660 3.680 15,000 55,010 3.6673 3.062 3.054 3.071 3.062 3.079 17,928 3.0683 -0.27%
2022-01-12 0 3.670 3.650 3.670 3.650 3.670 31,000 113,490 3.6610 3.071 3.054 3.071 3.054 3.071 37,052 3.0630 0.27%
2022-01-11 0 3.660 3.650 3.660 3.660 3.670 6,000 22,010 3.6683 3.062 3.054 3.062 3.062 3.071 7,171 3.0691 0.27%
2022-01-10 0 3.650 3.630 3.650 3.630 3.670 315,000 1,152,750 3.6595 3.054 3.037 3.054 3.037 3.071 376,497 3.0618 0.27%
2022-01-07 0 3.640 3.630 3.650 3.630 3.640 18,000 65,480 3.6378 3.045 3.037 3.054 3.037 3.045 21,514 3.0436 0.55%
2022-01-06 0 3.620 3.620 3.630 3.620 3.650 22,000 79,930 3.6332 3.029 3.029 3.037 3.029 3.054 26,295 3.0397 0.00%
2022-01-05 0 3.620 3.620 3.630 3.600 3.660 322,000 1,165,240 3.6188 3.029 3.029 3.037 3.012 3.062 384,864 3.0277 -0.55%
2022-01-04 0 3.640 3.630 3.640 3.610 3.640 9,000 32,710 3.6344 3.045 3.037 3.045 3.020 3.045 10,757 3.0408 1.11%
2022-01-03 0 3.600 3.600 3.620 3.600 3.640 13,000 47,130 3.6254 3.012 3.012 3.029 3.012 3.045 15,538 3.0332 -0.55%
2021-12-31 0 3.620 3.620 3.640 3.620 3.640 6,000 21,750 3.6250 3.029 3.029 3.045 3.029 3.045 7,171 3.0329 0.28%
2021-12-30 0 3.610 3.610 3.620 3.610 3.620 5,000 18,090 3.6180 3.020 3.020 3.029 3.020 3.029 5,976 3.0270 0.28%
2021-12-29 0 3.600 3.600 3.640 3.600 3.630 13,000 47,010 3.6162 3.012 3.012 3.045 3.012 3.037 15,538 3.0255 -0.28%
2021-12-28 0 3.610 3.610 3.630 3.610 3.650 21,000 76,290 3.6329 3.020 3.020 3.037 3.020 3.054 25,100 3.0395 -0.55%
2021-12-24 0 3.630 3.610 3.630 - - 1,000 3,630 3.6300 3.037 3.020 3.037 - - 1,195 3.0371 0.00%
2021-12-23 0 3.630 3.620 3.640 3.610 3.640 8,000 29,050 3.6313 3.037 3.029 3.045 3.020 3.045 9,562 3.0381 0.55%
2021-12-22 0 3.610 3.600 3.620 3.610 3.620 10,000 36,150 3.6150 3.020 3.012 3.029 3.020 3.029 11,952 3.0245 0.28%
2021-12-21 0 3.600 3.600 3.630 3.600 3.630 10,000 36,150 3.6150 3.012 3.012 3.037 3.012 3.037 11,952 3.0245 0.28%
2021-12-20 0 3.590 3.580 3.590 3.590 3.610 26,000 93,510 3.5965 3.004 2.995 3.004 3.004 3.020 31,076 3.0091 0.00%
2021-12-17 0 3.590 3.590 3.600 3.590 3.620 22,000 79,280 3.6036 3.004 3.004 3.012 3.004 3.029 26,295 3.0150 -1.37%
2021-12-16 0 3.640 3.620 3.640 3.640 3.670 47,000 171,410 3.6470 3.045 3.029 3.045 3.045 3.071 56,176 3.0513 0.00%
2021-12-15 0 3.640 3.630 3.660 3.590 3.640 27,000 97,580 3.6141 3.045 3.037 3.062 3.004 3.045 32,271 3.0237 0.83%
2021-12-14 0 3.610 3.600 3.610 3.600 3.630 22,000 79,650 3.6205 3.020 3.012 3.020 3.012 3.037 26,295 3.0291 0.28%
2021-12-13 0 3.600 3.600 3.630 3.600 3.640 35,000 126,730 3.6209 3.012 3.012 3.037 3.012 3.045 41,833 3.0294 -0.55%
2021-12-10 0 3.620 3.610 3.620 3.610 3.640 27,000 97,830 3.6233 3.029 3.020 3.029 3.020 3.045 32,271 3.0315 -0.28%
2021-12-09 0 3.630 3.620 3.640 3.620 3.650 25,000 90,730 3.6292 3.037 3.029 3.045 3.029 3.054 29,881 3.0364 0.28%
2021-12-08 0 3.620 3.620 3.630 3.620 3.640 68,000 246,590 3.6263 3.029 3.029 3.037 3.029 3.045 81,276 3.0340 0.56%
2021-12-07 0 3.600 3.600 3.620 3.600 3.630 16,000 57,840 3.6150 3.012 3.012 3.029 3.012 3.037 19,124 3.0245 -0.28%
2021-12-06 0 3.610 3.590 3.610 3.610 3.630 13,000 46,990 3.6146 3.020 3.004 3.020 3.020 3.037 15,538 3.0242 0.00%
2021-12-03 0 3.610 3.610 3.620 3.610 3.650 38,000 138,090 3.6339 3.020 3.020 3.029 3.020 3.054 45,419 3.0404 -0.55%
2021-12-02 0 3.630 3.620 3.640 3.630 3.660 7,000 25,470 3.6386 3.037 3.029 3.045 3.037 3.062 8,367 3.0442 0.28%
2021-12-01 0 3.620 3.600 3.640 3.600 3.650 35,000 126,670 3.6191 3.029 3.012 3.045 3.012 3.054 41,833 3.0280 0.00%
2021-11-30 0 3.620 3.620 3.630 3.620 3.650 19,000 69,130 3.6384 3.029 3.029 3.037 3.029 3.054 22,709 3.0441 0.00%
2021-11-29 0 3.620 3.620 3.640 3.620 3.650 22,000 79,990 3.6359 3.029 3.029 3.045 3.029 3.054 26,295 3.0420 -0.55%
2021-11-26 0 3.640 3.630 3.660 3.640 3.660 8,000 29,180 3.6475 3.045 3.037 3.062 3.045 3.062 9,562 3.0517 0.28%
2021-11-25 0 3.630 3.630 3.640 3.630 3.660 22,000 80,330 3.6514 3.037 3.037 3.045 3.037 3.062 26,295 3.0549 -0.55%
2021-11-24 0 3.650 3.630 3.650 3.650 3.650 9,000 32,810 3.6456 3.054 3.037 3.054 3.054 3.054 10,757 3.0501 0.00%
2021-11-23 0 3.650 3.650 3.670 3.650 3.670 6,000 21,920 3.6533 3.054 3.054 3.071 3.054 3.071 7,171 3.0566 -0.27%
2021-11-22 0 3.660 3.650 3.670 3.660 3.660 11,000 40,270 3.6609 3.062 3.054 3.071 3.062 3.062 13,148 3.0629 0.00%
2021-11-19 0 3.660 3.640 3.670 3.640 3.680 9,000 32,940 3.6600 3.062 3.045 3.071 3.045 3.079 10,757 3.0622 0.55%
2021-11-18 0 3.640 3.640 3.660 3.640 3.660 12,000 43,730 3.6442 3.045 3.045 3.062 3.045 3.062 14,343 3.0489 0.00%
2021-11-17 0 3.640 3.630 3.640 3.570 3.650 21,000 75,670 3.6033 3.045 3.037 3.045 2.987 3.054 25,100 3.0148 2.25%
2021-11-16 0 3.560 3.560 3.570 3.550 3.600 11,000 39,290 3.5718 2.979 2.979 2.987 2.970 3.012 13,148 2.9884 0.00%
2021-11-15 0 3.560 3.560 3.570 3.540 3.570 9,000 32,010 3.5567 2.979 2.979 2.987 2.962 2.987 10,757 2.9757 1.14%
2021-11-12 0 3.520 3.500 3.580 3.520 3.610 155,000 551,850 3.5603 2.945 2.928 2.995 2.945 3.020 185,261 2.9788 -1.68%
2021-11-11 0 3.580 3.550 3.600 3.580 3.650 62,000 223,290 3.6015 2.995 2.970 3.012 2.995 3.054 74,104 3.0132 -0.83%
2021-11-10 0 3.610 3.600 3.610 3.610 3.640 20,000 72,400 3.6200 3.020 3.012 3.020 3.020 3.045 23,905 3.0287 -0.28%
2021-11-09 0 3.620 3.610 3.640 3.610 3.630 14,000 50,620 3.6157 3.029 3.020 3.045 3.020 3.037 16,733 3.0251 0.56%
2021-11-08 0 3.600 3.590 3.650 3.600 3.670 154,000 557,780 3.6219 3.012 3.004 3.054 3.012 3.071 184,065 3.0303 -1.37%
2021-11-05 0 3.650 3.640 3.650 3.620 3.680 424,000 1,536,950 3.6249 3.054 3.045 3.054 3.029 3.079 506,777 3.0328 0.00%
2021-11-04 0 3.650 3.640 3.660 3.650 3.670 9,000 32,930 3.6589 3.054 3.045 3.062 3.054 3.071 10,757 3.0612 -0.27%
2021-11-03 0 3.660 3.650 3.680 3.660 3.680 15,000 54,980 3.6653 3.062 3.054 3.079 3.062 3.079 17,928 3.0666 0.27%
2021-11-02 0 3.650 3.640 3.650 3.640 3.680 15,000 54,890 3.6593 3.054 3.045 3.054 3.045 3.079 17,928 3.0616 0.27%
2021-11-01 0 3.640 3.630 3.640 3.640 3.710 46,000 168,820 3.6700 3.045 3.037 3.045 3.045 3.104 54,981 3.0705 -0.82%
2021-10-29 0 3.670 3.650 3.670 3.640 3.690 53,000 194,900 3.6774 3.071 3.054 3.071 3.045 3.087 63,347 3.0767 0.82%
2021-10-28 0 3.640 3.630 3.650 3.640 3.690 62,000 227,310 3.6663 3.045 3.037 3.054 3.045 3.087 74,104 3.0674 0.00%
2021-10-27 0 3.640 3.620 3.670 3.640 3.680 34,000 124,190 3.6526 3.045 3.029 3.071 3.045 3.079 40,638 3.0560 -0.27%
2021-10-26 0 3.650 3.630 3.660 3.650 3.680 67,000 244,730 3.6527 3.054 3.037 3.062 3.054 3.079 80,080 3.0561 -0.82%
2021-10-25 0 3.680 3.650 3.680 3.600 3.690 934,000 3,399,900 3.6401 3.079 3.054 3.079 3.012 3.087 1,116,344 3.0456 1.38%
2021-10-22 0 3.630 3.630 3.640 3.630 3.640 5,000 18,200 3.6400 3.037 3.037 3.045 3.037 3.045 5,976 3.0454 0.00%
2021-10-21 0 3.630 3.630 3.650 3.630 3.670 19,000 69,340 3.6495 3.037 3.037 3.054 3.037 3.071 22,709 3.0534 -0.82%
2021-10-20 0 3.660 3.660 3.670 3.660 3.720 14,000 51,570 3.6836 3.062 3.062 3.071 3.062 3.112 16,733 3.0819 0.27%
2021-10-19 0 3.650 3.640 3.650 3.650 3.690 14,000 51,370 3.6693 3.054 3.045 3.054 3.054 3.087 16,733 3.0699 -0.27%
2021-10-18 0 3.660 3.650 3.660 3.660 3.680 25,000 91,780 3.6712 3.062 3.054 3.062 3.062 3.079 29,881 3.0715 -0.54%
2021-10-15 0 3.680 3.670 3.680 3.650 3.700 444,000 1,631,920 3.6755 3.079 3.071 3.079 3.054 3.096 530,682 3.0751 0.55%
2021-10-12 0 3.660 3.640 3.660 3.640 3.700 35,000 128,720 3.6777 3.062 3.045 3.062 3.045 3.096 41,833 3.0770 0.55%
2021-10-11 0 3.640 3.640 3.670 3.640 3.680 69,000 252,190 3.6549 3.045 3.045 3.071 3.045 3.079 82,471 3.0579 -1.09%
2021-10-08 0 3.680 3.660 3.680 3.650 3.690 49,000 179,770 3.6688 3.079 3.062 3.079 3.054 3.087 58,566 3.0695 0.55%
2021-10-07 0 3.660 3.650 3.660 3.630 3.750 133,000 490,970 3.6915 3.062 3.054 3.062 3.037 3.137 158,966 3.0885 0.55%
2021-10-06 0 3.640 3.640 3.660 3.640 3.680 49,000 179,110 3.6553 3.045 3.045 3.062 3.045 3.079 58,566 3.0582 -0.82%
2021-10-05 0 3.670 3.670 3.680 3.600 3.700 130,000 474,440 3.6495 3.071 3.071 3.079 3.012 3.096 155,380 3.0534 0.82%
2021-10-04 0 3.640 3.620 3.650 3.200 3.640 168,000 600,430 3.5740 3.045 3.029 3.054 2.677 3.045 200,799 2.9902 2.82%
2021-09-30 0 3.540 3.540 3.550 3.520 3.570 153,000 540,240 3.5310 2.962 2.962 2.970 2.945 2.987 182,870 2.9542 0.00%
2021-09-29 0 3.540 3.530 3.540 3.410 3.550 216,000 749,290 3.4689 2.962 2.953 2.962 2.853 2.970 258,170 2.9023 3.21%
2021-09-28 0 3.430 3.430 3.540 3.430 3.540 113,000 394,570 3.4918 2.870 2.870 2.962 2.870 2.962 135,061 2.9214 -2.00%
2021-09-27 0 3.500 3.500 3.510 3.470 3.560 38,000 134,080 3.5284 2.928 2.928 2.937 2.903 2.979 45,419 2.9521 0.00%
2021-09-24 0 3.500 3.500 3.510 3.500 3.570 52,000 183,590 3.5306 2.928 2.928 2.937 2.928 2.987 62,152 2.9539 -0.85%
2021-09-23 0 3.530 3.530 3.540 3.530 3.580 11,000 39,050 3.5500 2.953 2.953 2.962 2.953 2.995 13,148 2.9701 0.00%
2021-09-21 0 3.530 3.390 3.530 3.530 3.530 1,000 3,530 3.5300 2.953 2.836 2.953 2.953 2.953 1,195 2.9534 0.00%
2021-09-20 0 3.530 3.520 3.550 3.400 3.580 63,000 222,380 3.5298 2.953 2.945 2.970 2.845 2.995 75,299 2.9533 -1.94%
2021-09-17 0 3.600 3.590 3.600 3.600 3.620 22,000 79,380 3.6082 3.012 3.004 3.012 3.012 3.029 26,295 3.0188 -0.55%
2021-09-16 0 3.620 3.620 3.630 3.590 3.670 67,000 242,610 3.6210 3.029 3.029 3.037 3.004 3.071 80,080 3.0296 0.56%
2021-09-15 0 3.600 3.590 3.600 3.600 3.630 22,000 79,420 3.6100 3.012 3.004 3.012 3.012 3.037 26,295 3.0203 -0.83%
2021-09-14 0 3.630 3.620 3.630 3.620 3.690 44,000 160,320 3.6436 3.037 3.029 3.037 3.029 3.087 52,590 3.0485 0.28%
2021-09-13 0 3.620 3.610 3.630 3.620 3.640 33,000 119,810 3.6306 3.029 3.020 3.037 3.029 3.045 39,443 3.0376 -0.55%
2021-09-10 0 3.640 3.630 3.640 3.580 3.650 47,000 169,450 3.6053 3.045 3.037 3.045 2.995 3.054 56,176 3.0164 -0.27%
2021-09-09 0 3.650 3.580 3.650 3.580 3.690 49,000 177,120 3.6147 3.054 2.995 3.054 2.995 3.087 58,566 3.0243 0.55%
2021-09-08 0 3.630 3.630 3.650 3.630 3.690 28,000 102,540 3.6621 3.037 3.037 3.054 3.037 3.087 33,466 3.0640 0.00%
2021-09-07 0 3.630 3.630 3.640 3.600 3.680 27,000 97,930 3.6270 3.037 3.037 3.045 3.012 3.079 32,271 3.0346 0.83%
2021-09-06 0 3.600 3.600 3.640 3.590 3.670 33,000 119,120 3.6097 3.012 3.012 3.045 3.004 3.071 39,443 3.0201 0.00%
2021-09-03 0 3.600 3.600 3.620 3.600 3.640 26,000 94,050 3.6173 3.012 3.012 3.029 3.012 3.045 31,076 3.0265 -0.55%
2021-09-02 0 3.620 3.620 3.640 3.580 3.650 15,000 53,990 3.5993 3.029 3.029 3.045 2.995 3.054 17,928 3.0114 0.84%
2021-09-01 0 3.590 3.580 3.590 3.590 3.660 65,000 235,600 3.6246 3.004 2.995 3.004 3.004 3.062 77,690 3.0326 -1.10%
2021-08-31 0 3.630 3.620 3.630 3.610 3.660 68,000 247,020 3.6326 3.037 3.029 3.037 3.020 3.062 81,276 3.0393 -0.27%
2021-08-30 0 3.640 3.630 3.650 3.640 3.660 39,000 142,250 3.6474 3.045 3.037 3.054 3.045 3.062 46,614 3.0517 0.00%
2021-08-27 0 3.640 3.640 3.650 3.630 3.680 75,000 273,570 3.6476 3.045 3.045 3.054 3.037 3.079 89,642 3.0518 0.00%
2021-08-26 0 3.640 3.630 3.640 3.580 3.640 112,000 404,070 3.6078 3.045 3.037 3.045 2.995 3.045 133,866 3.0185 1.11%
2021-08-25 0 3.600 3.590 3.600 3.590 3.640 86,000 310,520 3.6107 3.012 3.004 3.012 3.004 3.045 102,790 3.0209 0.56%
2021-08-24 0 3.580 3.570 3.580 3.570 3.600 63,000 225,310 3.5763 2.995 2.987 2.995 2.987 3.012 75,299 2.9922 1.42%
2021-08-23 0 3.530 3.520 3.550 3.530 3.570 37,000 131,530 3.5549 2.953 2.945 2.970 2.953 2.987 44,223 2.9742 -0.28%
2021-08-20 0 3.540 3.530 3.570 3.540 3.600 57,000 202,730 3.5567 2.962 2.953 2.987 2.962 3.012 68,128 2.9757 -0.56%
2021-08-19 0 3.560 3.530 3.560 3.530 3.570 153,000 543,760 3.5540 2.979 2.953 2.979 2.953 2.987 182,870 2.9735 0.00%
2021-08-18 0 3.560 3.540 3.560 3.530 3.570 51,000 181,300 3.5549 2.979 2.962 2.979 2.953 2.987 60,957 2.9742 0.00%
2021-08-17 0 3.560 3.550 3.560 3.530 3.580 59,000 209,990 3.5592 2.979 2.970 2.979 2.953 2.995 70,519 2.9778 -0.28%
2021-08-16 0 3.570 3.570 3.580 3.570 3.650 106,000 380,490 3.5895 2.987 2.987 2.995 2.987 3.054 126,694 3.0032 -0.83%
2021-08-13 0 3.600 3.600 3.610 3.560 3.640 220,000 787,130 3.5779 3.012 3.012 3.020 2.979 3.045 262,950 2.9935 0.28%
2021-08-12 0 3.590 3.580 3.590 3.420 3.680 302,000 1,084,470 3.5910 3.004 2.995 3.004 2.861 3.079 360,959 3.0044 -2.45%
2021-08-11 0 3.680 3.670 3.680 3.620 3.790 560,000 2,058,180 3.6753 3.079 3.071 3.079 3.029 3.171 669,328 3.0750 1.10%
2021-08-10 0 3.640 3.630 3.640 3.610 3.640 138,000 500,940 3.6300 3.045 3.037 3.045 3.020 3.045 164,942 3.0371 0.00%
2021-08-09 0 3.640 3.630 3.640 3.600 3.640 213,000 769,880 3.6145 3.045 3.037 3.045 3.012 3.045 254,584 3.0241 0.83%
2021-08-06 0 3.610 3.600 3.610 3.590 3.660 137,000 494,580 3.6101 3.020 3.012 3.020 3.004 3.062 163,746 3.0204 0.28%
2021-08-05 0 3.600 3.590 3.600 3.580 3.650 202,000 728,860 3.6082 3.012 3.004 3.012 2.995 3.054 241,436 3.0188 -0.28%
2021-08-04 0 3.610 3.600 3.610 3.580 3.620 205,000 739,100 3.6054 3.020 3.012 3.020 2.995 3.029 245,022 3.0165 0.84%
2021-08-03 0 3.580 3.580 3.590 3.450 3.580 278,000 981,160 3.5294 2.995 2.995 3.004 2.886 2.995 332,274 2.9529 0.56%
2021-08-02 0 3.560 3.550 3.560 3.520 3.570 206,000 729,750 3.5425 2.979 2.970 2.979 2.945 2.987 246,217 2.9638 0.00%
2021-07-30 0 3.560 3.560 3.580 3.560 3.600 148,000 530,140 3.5820 2.979 2.979 2.995 2.979 3.012 176,894 2.9969 -0.84%
2021-07-29 0 3.590 3.580 3.600 3.520 3.600 224,000 794,610 3.5474 3.004 2.995 3.012 2.945 3.012 267,731 2.9679 1.99%
2021-07-28 0 3.520 3.510 3.520 3.470 3.580 275,000 964,730 3.5081 2.945 2.937 2.945 2.903 2.995 328,688 2.9351 0.28%
2021-07-27 0 3.510 3.500 3.520 3.450 3.600 759,000 2,678,390 3.5288 2.937 2.928 2.945 2.886 3.012 907,179 2.9524 -2.23%
2021-07-26 0 3.590 3.590 3.600 3.540 3.640 587,000 2,105,490 3.5869 3.004 3.004 3.012 2.962 3.045 701,600 3.0010 -1.37%
2021-07-23 0 3.640 3.630 3.640 3.530 3.650 845,000 3,010,610 3.5629 3.045 3.037 3.045 2.953 3.054 1,009,969 2.9809 1.68%
2021-07-22 0 3.580 3.580 3.590 3.570 3.670 650,000 2,335,910 3.5937 2.995 2.995 3.004 2.987 3.071 776,899 3.0067 -0.28%
2021-07-21 0 3.590 3.590 3.600 3.570 3.680 1,145,000 4,129,080 3.6062 3.004 3.004 3.012 2.987 3.079 1,368,538 3.0171 -0.28%
2021-07-20 0 3.600 3.600 3.610 3.530 3.640 2,588,000 9,272,140 3.5827 3.012 3.012 3.020 2.953 3.045 3,093,254 2.9975 0.00%
2021-07-19 0 3.600 3.600 3.610 3.550 3.650 1,955,000 7,052,210 3.6073 3.012 3.012 3.020 2.970 3.054 2,336,673 3.0181 -1.10%
2021-07-16 0 3.640 3.640 3.650 3.420 3.690 55,191,001 199,814,213 3.6204 3.045 3.045 3.054 2.861 3.087 65,965,907 3.0291

Webb-site Database - Powered By Linux Group

Back to top