South China Vocational Education Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06913  2021-07-13    
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
2026-02-03 0 0.285 0.280 0.285 0.270 0.285 340,000 95,070 0.2796 0.285 0.280 0.285 0.270 0.285 340,000 0.2796 5.56%
2026-02-02 0 0.270 0.270 0.275 0.270 0.275 798,000 217,050 0.2720 0.270 0.270 0.275 0.270 0.275 798,000 0.2720 -1.82%
2026-01-30 0 0.275 0.275 0.280 0.275 0.285 478,000 133,540 0.2794 0.275 0.275 0.280 0.275 0.285 478,000 0.2794 -1.79%
2026-01-29 0 0.280 0.275 0.285 0.280 0.280 500,000 140,000 0.2800 0.280 0.275 0.285 0.280 0.280 500,000 0.2800 0.00%
2026-01-28 0 0.280 0.275 0.280 0.280 0.280 258,000 72,240 0.2800 0.280 0.275 0.280 0.280 0.280 258,000 0.2800 0.00%
2026-01-27 0 0.280 0.275 0.285 0.275 0.280 730,000 204,310 0.2799 0.280 0.275 0.285 0.275 0.280 730,000 0.2799 0.00%
2026-01-26 0 0.280 0.275 0.285 0.280 0.280 1,180,000 330,400 0.2800 0.280 0.275 0.285 0.280 0.280 1,180,000 0.2800 -1.75%
2026-01-23 0 0.285 0.280 0.285 0.285 0.285 528,000 150,480 0.2850 0.285 0.280 0.285 0.285 0.285 528,000 0.2850 -1.72%
2026-01-22 0 0.290 0.285 0.290 0.285 0.290 2,990,000 859,880 0.2876 0.290 0.285 0.290 0.285 0.290 2,990,000 0.2876 1.75%
2026-01-21 0 0.285 0.285 0.290 0.285 0.290 1,790,000 516,630 0.2886 0.285 0.285 0.290 0.285 0.290 1,790,000 0.2886 1.79%
2026-01-20 0 0.280 0.280 0.290 0.280 0.285 1,092,000 306,560 0.2807 0.280 0.280 0.290 0.280 0.285 1,092,000 0.2807 0.00%
2026-01-19 0 0.280 0.280 0.285 0.280 0.290 1,910,000 541,470 0.2835 0.280 0.280 0.285 0.280 0.290 1,910,000 0.2835 -1.75%
2026-01-16 0 0.285 0.285 0.290 0.280 0.300 3,422,000 974,960 0.2849 0.285 0.285 0.290 0.280 0.300 3,422,000 0.2849 -1.72%
2026-01-15 0 0.290 0.285 0.290 0.280 0.295 2,534,000 728,300 0.2874 0.290 0.285 0.290 0.280 0.295 2,534,000 0.2874 1.75%
2026-01-14 0 0.285 0.285 0.290 0.280 0.290 418,000 118,060 0.2824 0.285 0.285 0.290 0.280 0.290 418,000 0.2824 0.00%
2026-01-13 0 0.285 0.285 0.295 0.285 0.295 1,164,000 333,680 0.2867 0.285 0.285 0.295 0.285 0.295 1,164,000 0.2867 -3.39%
2026-01-09 0 0.295 0.290 0.305 0.295 0.305 44,000 13,380 0.3041 0.295 0.290 0.305 0.295 0.305 44,000 0.3041 0.00%
2026-01-08 0 0.295 0.290 0.300 0.295 0.300 110,000 32,990 0.2999 0.295 0.290 0.300 0.295 0.300 110,000 0.2999 0.00%
2026-01-07 0 0.295 0.290 0.300 0.295 0.300 184,000 54,780 0.2977 0.295 0.290 0.300 0.295 0.300 184,000 0.2977 0.00%
2026-01-06 0 0.295 0.295 0.300 0.290 0.295 146,000 43,050 0.2949 0.295 0.295 0.300 0.290 0.295 146,000 0.2949 1.72%
2026-01-05 0 0.290 0.290 0.295 0.290 0.290 62,000 17,980 0.2900 0.290 0.290 0.295 0.290 0.290 62,000 0.2900 0.00%
2025-12-31 0 0.290 0.290 0.300 0.290 0.295 488,000 142,020 0.2910 0.290 0.290 0.300 0.290 0.295 488,000 0.2910 0.00%
2025-12-30 0 0.290 0.290 0.295 0.280 0.295 1,598,000 460,790 0.2884 0.290 0.290 0.295 0.280 0.295 1,598,000 0.2884 -3.33%
2025-12-29 0 0.300 0.295 0.300 0.300 0.305 302,000 91,600 0.3033 0.300 0.295 0.300 0.300 0.305 302,000 0.3033 -1.64%
2025-12-24 0 0.305 0.300 0.305 0.305 0.305 400,000 122,000 0.3050 0.305 0.300 0.305 0.305 0.305 400,000 0.3050 1.67%
2025-12-23 0 0.300 0.300 0.305 0.295 0.300 238,000 71,380 0.2999 0.300 0.300 0.305 0.295 0.300 238,000 0.2999 0.00%
2025-12-22 0 0.300 0.290 0.300 0.290 0.300 414,000 123,970 0.2994 0.300 0.290 0.300 0.290 0.300 414,000 0.2994 1.69%
2025-12-19 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2025-12-18 0 0.295 0.290 0.305 0.290 0.295 146,000 43,060 0.2949 0.295 0.290 0.305 0.290 0.295 146,000 0.2949 0.00%
2025-12-17 0 0.295 0.295 0.300 0.295 0.300 16,000 4,740 0.2963 0.295 0.295 0.300 0.295 0.300 16,000 0.2963 0.00%
2025-12-16 0 0.295 0.295 0.300 0.295 0.295 130,000 38,350 0.2950 0.295 0.295 0.300 0.295 0.295 130,000 0.2950 0.00%
2025-12-15 0 0.295 0.295 0.305 0.295 0.295 42,000 12,390 0.2950 0.295 0.295 0.305 0.295 0.295 42,000 0.2950 -1.67%
2025-12-12 0 0.300 0.295 0.310 0.300 0.300 16,000 4,800 0.3000 0.300 0.295 0.310 0.300 0.300 16,000 0.3000 0.00%
2025-12-11 0 0.300 0.300 0.310 0.300 0.300 24,000 7,310 0.3046 0.300 0.300 0.310 0.300 0.300 24,000 0.3046 -1.64%
2025-12-10 0 0.305 0.300 0.305 0.295 0.305 372,000 111,930 0.3009 0.305 0.300 0.305 0.295 0.305 372,000 0.3009 3.39%
2025-12-09 0 0.295 0.290 0.295 0.280 0.305 620,000 178,160 0.2874 0.295 0.290 0.295 0.280 0.305 620,000 0.2874 -1.67%
2025-12-08 0 0.300 0.295 0.300 0.295 0.300 228,000 67,390 0.2956 0.300 0.295 0.300 0.295 0.300 228,000 0.2956 1.69%
2025-12-05 0 0.295 0.295 0.305 0.295 0.305 140,000 41,350 0.2954 0.295 0.295 0.305 0.295 0.305 140,000 0.2954 -1.67%
2025-12-04 0 0.300 0.295 0.300 0.300 0.305 316,000 94,820 0.3001 0.300 0.295 0.300 0.300 0.305 316,000 0.3001 1.69%
2025-12-03 0 0.295 0.295 0.300 0.295 0.295 58,000 17,110 0.2950 0.295 0.295 0.300 0.295 0.295 58,000 0.2950 -1.67%
2025-12-02 0 0.300 0.295 0.300 0.295 0.300 36,000 10,670 0.2964 0.300 0.295 0.300 0.295 0.300 36,000 0.2964 1.69%
2025-12-01 0 0.295 0.295 0.300 0.295 0.295 470,000 138,650 0.2950 0.295 0.295 0.300 0.295 0.295 470,000 0.2950 0.00%
2025-11-28 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2025-11-27 0 0.295 0.290 0.300 0.285 0.295 204,000 59,240 0.2904 0.295 0.290 0.300 0.285 0.295 204,000 0.2904 0.00%
2025-11-26 0 0.295 0.290 0.295 0.290 0.295 78,000 22,920 0.2938 0.295 0.290 0.295 0.290 0.295 78,000 0.2938 0.00%
2025-11-25 0 0.295 0.295 0.305 0.290 0.295 286,000 83,200 0.2909 0.295 0.295 0.305 0.290 0.295 286,000 0.2909 0.00%
2025-11-24 0 0.295 0.295 0.305 0.295 0.300 26,000 7,770 0.2988 0.295 0.295 0.305 0.295 0.300 26,000 0.2988 1.72%
2025-11-21 0 0.290 0.290 0.295 0.290 0.295 504,000 148,650 0.2949 0.290 0.290 0.295 0.290 0.295 504,000 0.2949 -3.33%
2025-11-20 0 0.300 0.295 0.300 0.295 0.300 58,000 17,330 0.2988 0.300 0.295 0.300 0.295 0.300 58,000 0.2988 0.00%
2025-11-19 0 0.300 0.300 0.310 0.295 0.300 306,000 91,790 0.3000 0.300 0.300 0.310 0.295 0.300 306,000 0.3000 0.00%
2025-11-18 0 0.300 0.300 0.305 0.300 0.310 412,000 124,570 0.3024 0.300 0.300 0.305 0.300 0.310 412,000 0.3024 -3.23%
2025-11-17 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 1.64%
2025-11-14 0 0.305 0.305 0.310 0.305 0.305 94,000 28,670 0.3050 0.305 0.305 0.310 0.305 0.305 94,000 0.3050 0.00%
2025-11-13 0 0.305 0.305 0.310 0.305 0.310 252,000 77,910 0.3092 0.305 0.305 0.310 0.305 0.310 252,000 0.3092 -1.61%
2025-11-12 0 0.310 0.305 0.310 0.310 0.310 216,000 66,960 0.3100 0.310 0.305 0.310 0.310 0.310 216,000 0.3100 1.64%
2025-11-11 0 0.305 0.300 0.305 0.305 0.305 48,000 14,640 0.3050 0.305 0.300 0.305 0.305 0.305 48,000 0.3050 0.00%
2025-11-10 0 0.305 0.300 0.305 0.300 0.305 78,000 23,610 0.3027 0.305 0.300 0.305 0.300 0.305 78,000 0.3027 1.67%
2025-11-07 0 0.300 0.300 0.305 0.295 0.300 604,000 180,750 0.2993 0.300 0.300 0.305 0.295 0.300 604,000 0.2993 -1.64%
2025-11-06 0 0.305 0.305 0.310 0.305 0.310 176,000 53,930 0.3064 0.305 0.305 0.310 0.305 0.310 176,000 0.3064 -1.61%
2025-11-05 0 0.310 0.305 0.315 0.305 0.310 106,000 32,850 0.3099 0.310 0.305 0.315 0.305 0.310 106,000 0.3099 -1.59%
2025-11-04 0 0.315 0.310 0.320 0.310 0.320 620,000 197,560 0.3186 0.315 0.310 0.320 0.310 0.320 620,000 0.3186 -1.56%
2025-11-03 0 0.320 0.310 0.320 0.305 0.325 370,000 119,270 0.3224 0.320 0.310 0.320 0.305 0.325 370,000 0.3224 3.23%
2025-10-31 0 0.310 0.300 0.310 0.305 0.310 58,000 17,950 0.3095 0.310 0.300 0.310 0.305 0.310 58,000 0.3095 1.64%
2025-10-30 0 0.305 0.305 0.310 0.305 0.305 50,000 15,250 0.3050 0.305 0.305 0.310 0.305 0.305 50,000 0.3050 0.00%
2025-10-28 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2025-10-27 0 0.305 0.300 0.305 0.300 0.305 14,000 4,260 0.3043 0.305 0.300 0.305 0.300 0.305 14,000 0.3043 0.00%
2025-10-24 0 0.305 0.300 0.305 0.305 0.305 100,000 30,500 0.3050 0.305 0.300 0.305 0.305 0.305 100,000 0.3050 0.00%
2025-10-23 0 0.305 0.300 0.305 0.305 0.305 224,000 68,320 0.3050 0.305 0.300 0.305 0.305 0.305 224,000 0.3050 0.00%
2025-10-22 0 0.305 0.305 0.310 0.300 0.305 26,000 7,920 0.3046 0.305 0.305 0.310 0.300 0.305 26,000 0.3046 0.00%
2025-10-21 0 0.305 0.305 0.310 0.300 0.310 140,000 42,240 0.3017 0.305 0.305 0.310 0.300 0.310 140,000 0.3017 -1.61%
2025-10-20 0 0.310 0.300 0.310 0.305 0.315 190,000 58,940 0.3102 0.310 0.300 0.310 0.305 0.315 190,000 0.3102 0.00%
2025-10-17 0 0.310 0.300 0.310 0.300 0.310 1,826,000 562,820 0.3082 0.310 0.300 0.310 0.300 0.310 1,826,000 0.3082 5.08%
2025-10-16 0 0.295 0.295 0.305 0.295 0.305 532,000 159,720 0.3002 0.295 0.295 0.305 0.295 0.305 532,000 0.3002 -4.84%
2025-10-15 0 0.310 0.305 0.310 0.300 0.310 560,000 171,430 0.3061 0.310 0.305 0.310 0.300 0.310 560,000 0.3061 3.33%
2025-10-14 0 0.300 0.295 0.300 0.300 0.305 190,000 57,150 0.3008 0.300 0.295 0.300 0.300 0.305 190,000 0.3008 0.00%
2025-10-13 0 0.300 0.300 0.305 0.300 0.300 124,000 37,200 0.3000 0.300 0.300 0.305 0.300 0.300 124,000 0.3000 0.00%
2025-10-10 0 0.300 0.300 0.310 0.300 0.300 88,000 26,400 0.3000 0.300 0.300 0.310 0.300 0.300 88,000 0.3000 0.00%
2025-10-09 0 0.300 0.300 0.310 0.300 0.310 192,000 57,880 0.3015 0.300 0.300 0.310 0.300 0.310 192,000 0.3015 -1.64%
2025-10-08 0 0.305 0.305 0.310 0.300 0.305 386,000 116,730 0.3024 0.305 0.305 0.310 0.300 0.305 386,000 0.3024 -1.61%
2025-10-06 0 0.310 0.300 0.310 0.300 0.310 266,000 81,430 0.3061 0.310 0.300 0.310 0.300 0.310 266,000 0.3061 1.64%
2025-10-03 0 0.305 0.300 0.310 0.300 0.305 316,000 95,070 0.3009 0.305 0.300 0.310 0.300 0.305 316,000 0.3009 0.00%
2025-10-02 0 0.305 0.305 0.315 0.305 0.310 18,000 5,570 0.3094 0.305 0.305 0.315 0.305 0.310 18,000 0.3094 -1.61%
2025-09-30 0 0.310 0.300 0.310 0.305 0.310 42,000 12,830 0.3055 0.310 0.300 0.310 0.305 0.310 42,000 0.3055 0.00%
2025-09-29 0 0.310 0.305 0.315 0.305 0.310 782,000 242,200 0.3097 0.310 0.305 0.315 0.305 0.310 782,000 0.3097 1.64%
2025-09-26 0 0.305 0.300 0.305 0.300 0.305 598,000 181,000 0.3027 0.305 0.300 0.305 0.300 0.305 598,000 0.3027 -1.61%
2025-09-25 0 0.310 0.300 0.310 0.310 0.310 6,000 1,860 0.3100 0.310 0.300 0.310 0.310 0.310 6,000 0.3100 1.64%
2025-09-24 0 0.305 0.305 0.310 0.305 0.305 2,000 610 0.3050 0.305 0.305 0.310 0.305 0.305 2,000 0.3050 0.00%
2025-09-23 0 0.305 0.305 0.310 0.300 0.305 326,000 99,290 0.3046 0.305 0.305 0.310 0.300 0.305 326,000 0.3046 0.00%
2025-09-22 0 0.305 0.305 0.310 0.300 0.310 914,000 275,630 0.3016 0.305 0.305 0.310 0.300 0.310 914,000 0.3016 -1.61%
2025-09-19 0 0.310 0.305 0.320 0.300 0.320 756,000 238,860 0.3160 0.310 0.305 0.320 0.300 0.320 756,000 0.3160 -3.12%
2025-09-18 0 0.320 0.315 0.325 0.310 0.350 2,906,000 942,670 0.3244 0.320 0.315 0.325 0.310 0.350 2,906,000 0.3244 -5.88%
2025-09-17 0 0.340 0.340 0.350 0.320 0.365 4,863,000 1,671,610 0.3437 0.340 0.340 0.350 0.320 0.365 4,863,000 0.3437 4.62%
2025-09-16 0 0.325 0.320 0.325 0.325 0.330 412,000 134,940 0.3275 0.325 0.320 0.325 0.325 0.330 412,000 0.3275 -1.52%
2025-09-15 0 0.330 0.325 0.330 0.330 0.335 1,064,000 351,900 0.3307 0.330 0.325 0.330 0.330 0.335 1,064,000 0.3307 0.00%
2025-09-12 0 0.330 0.325 0.330 0.305 0.330 850,000 276,030 0.3247 0.330 0.325 0.330 0.305 0.330 850,000 0.3247 8.20%
2025-09-11 0 0.305 0.305 0.315 0.305 0.325 394,000 122,910 0.3120 0.305 0.305 0.315 0.305 0.325 394,000 0.3120 0.00%
2025-09-10 0 0.325 0.320 0.330 0.315 0.330 944,000 303,760 0.3218 0.305 0.300 0.310 0.296 0.310 1,005,902 0.3020 -1.52%
2025-09-09 0 0.330 0.325 0.330 0.315 0.330 1,416,000 463,900 0.3276 0.310 0.305 0.310 0.296 0.310 1,508,852 0.3075 6.45%
2025-09-08 0 0.310 0.310 0.320 0.310 0.320 124,000 38,920 0.3139 0.291 0.291 0.300 0.291 0.300 132,131 0.2946 -1.59%
2025-09-05 0 0.315 0.315 0.320 0.310 0.320 162,000 51,820 0.3199 0.296 0.296 0.300 0.291 0.300 172,623 0.3002 0.00%
2025-09-04 0 0.315 0.310 0.315 0.310 0.320 340,000 108,450 0.3190 0.296 0.291 0.296 0.291 0.300 362,295 0.2993 1.61%
2025-09-03 0 0.310 0.305 0.315 0.305 0.310 280,000 86,440 0.3087 0.291 0.286 0.296 0.286 0.291 298,361 0.2897 1.64%
2025-09-02 0 0.305 0.295 0.305 0.295 0.305 434,000 130,540 0.3008 0.286 0.277 0.286 0.277 0.286 462,459 0.2823 0.00%
2025-09-01 0 0.305 0.305 0.310 0.295 0.310 1,164,000 355,370 0.3053 0.286 0.286 0.291 0.277 0.291 1,240,328 0.2865 3.39%
2025-08-29 0 0.295 0.290 0.295 - - 162,000 47,480 0.2931 0.277 0.272 0.277 - - 172,623 0.2751 1.72%
2025-08-28 0 0.290 0.285 0.290 0.285 0.290 896,000 256,780 0.2866 0.272 0.267 0.272 0.267 0.272 954,754 0.2689 0.00%
2025-08-27 0 0.290 0.285 0.290 0.290 0.295 56,000 16,290 0.2909 0.272 0.267 0.272 0.272 0.277 59,672 0.2730 -1.69%
2025-08-26 0 0.295 0.290 0.295 0.285 0.295 300,000 86,770 0.2892 0.277 0.272 0.277 0.267 0.277 319,672 0.2714 1.72%
2025-08-25 0 0.290 0.285 0.290 0.280 0.300 838,000 240,650 0.2872 0.272 0.267 0.272 0.263 0.282 892,951 0.2695 -3.33%
2025-08-22 0 0.300 0.290 0.300 0.290 0.300 820,000 240,000 0.2927 0.282 0.272 0.282 0.272 0.282 873,770 0.2747 0.00%
2025-08-21 0 0.300 0.295 0.300 0.295 0.300 24,000 7,110 0.2963 0.282 0.277 0.282 0.277 0.282 25,574 0.2780 0.00%
2025-08-20 0 0.300 0.295 0.300 0.295 0.300 206,000 61,510 0.2986 0.282 0.277 0.282 0.277 0.282 219,508 0.2802 0.00%
2025-08-19 0 0.300 0.290 0.300 0.290 0.300 432,000 128,460 0.2974 0.282 0.272 0.282 0.272 0.282 460,328 0.2791 1.69%
2025-08-18 0 0.295 0.295 0.300 0.290 0.295 286,000 83,690 0.2926 0.277 0.277 0.282 0.272 0.277 304,754 0.2746 0.00%
2025-08-15 0 0.295 0.290 0.295 0.295 0.295 34,000 9,930 0.2921 0.277 0.272 0.277 0.277 0.277 36,230 0.2741 -1.67%
2025-08-14 0 0.300 0.295 0.300 0.295 0.300 10,000 2,990 0.2990 0.282 0.277 0.282 0.277 0.282 10,656 0.2806 0.00%
2025-08-13 0 0.300 0.295 0.300 0.290 0.300 250,000 73,650 0.2946 0.282 0.277 0.282 0.272 0.282 266,393 0.2765 1.69%
2025-08-12 0 0.295 0.290 0.295 - - 0 0 - 0.277 0.272 0.277 - - 0 - 0.00%
2025-08-11 0 0.295 0.295 0.300 0.280 0.305 688,000 200,700 0.2917 0.277 0.277 0.282 0.263 0.286 733,115 0.2738 -1.67%
2025-08-08 0 0.300 0.295 0.305 0.300 0.310 132,000 40,580 0.3074 0.282 0.277 0.286 0.282 0.291 140,656 0.2885 -1.64%
2025-08-07 0 0.305 0.290 0.310 0.290 0.305 436,000 130,130 0.2985 0.286 0.272 0.291 0.272 0.286 464,590 0.2801 1.67%
2025-08-06 0 0.300 0.290 0.300 0.290 0.300 20,000 5,920 0.2960 0.282 0.272 0.282 0.272 0.282 21,311 0.2778 0.00%
2025-08-05 0 0.300 0.290 0.300 0.290 0.300 70,000 20,760 0.2966 0.282 0.272 0.282 0.272 0.282 74,590 0.2783 0.00%
2025-08-04 0 0.300 0.290 0.300 0.300 0.300 146,000 43,800 0.3000 0.282 0.272 0.282 0.282 0.282 155,574 0.2815 1.69%
2025-08-01 0 0.295 0.290 0.300 0.290 0.295 406,000 117,860 0.2903 0.277 0.272 0.282 0.272 0.277 432,623 0.2724 0.00%
2025-07-31 0 0.295 0.290 0.295 0.290 0.295 138,000 40,030 0.2901 0.277 0.272 0.277 0.272 0.277 147,049 0.2722 -1.67%
2025-07-30 0 0.300 0.290 0.300 0.280 0.300 352,000 101,320 0.2878 0.282 0.272 0.282 0.263 0.282 375,082 0.2701 0.00%
2025-07-29 0 0.300 0.295 0.300 0.295 0.300 172,000 50,970 0.2963 0.282 0.277 0.282 0.277 0.282 183,279 0.2781 0.00%
2025-07-28 0 0.300 0.295 0.305 - - 0 0 - 0.282 0.277 0.286 - - 0 - 0.00%
2025-07-25 0 0.300 0.295 0.300 0.295 0.300 322,000 95,500 0.2966 0.282 0.277 0.282 0.277 0.282 343,115 0.2783 0.00%
2025-07-24 0 0.300 0.295 0.300 0.295 0.300 6,696,000 1,910,390 0.2853 0.282 0.277 0.282 0.277 0.282 7,135,082 0.2677 0.00%
2025-07-23 0 0.300 0.295 0.300 0.295 0.300 688,000 202,970 0.2950 0.282 0.277 0.282 0.277 0.282 733,115 0.2769 0.00%
2025-07-22 0 0.300 0.290 0.300 0.290 0.300 720,000 212,350 0.2949 0.282 0.272 0.282 0.272 0.282 767,213 0.2768 0.00%
2025-07-21 0 0.300 0.290 0.300 0.290 0.300 1,676,000 494,590 0.2951 0.282 0.272 0.282 0.272 0.282 1,785,902 0.2769 1.69%
2025-07-18 0 0.295 0.295 0.305 0.295 0.300 1,624,000 479,200 0.2951 0.277 0.277 0.286 0.277 0.282 1,730,492 0.2769 0.00%
2025-07-17 0 0.295 0.295 0.300 0.295 0.305 1,334,000 401,310 0.3008 0.277 0.277 0.282 0.277 0.286 1,421,475 0.2823 0.00%
2025-07-16 0 0.295 0.295 0.300 0.295 0.295 172,000 51,040 0.2967 0.277 0.277 0.282 0.277 0.277 183,279 0.2785 1.72%
2025-07-15 0 0.290 0.290 0.300 0.290 0.295 6,044,000 1,692,960 0.2801 0.272 0.272 0.282 0.272 0.277 6,440,328 0.2629 0.00%
2025-07-14 0 0.290 0.290 0.300 0.290 0.295 126,000 37,110 0.2945 0.272 0.272 0.282 0.272 0.277 134,262 0.2764 -1.69%
2025-07-11 0 0.295 0.285 0.295 0.285 0.310 6,020,000 1,783,190 0.2962 0.277 0.267 0.277 0.267 0.291 6,414,754 0.2780 0.00%
2025-07-10 0 0.295 0.290 0.300 0.285 0.295 1,220,000 353,750 0.2900 0.277 0.272 0.282 0.267 0.277 1,300,000 0.2721 1.72%
2025-07-09 0 0.290 0.285 0.290 0.280 0.295 1,814,000 525,900 0.2899 0.272 0.267 0.272 0.263 0.277 1,932,951 0.2721 3.57%
2025-07-08 0 0.280 0.280 0.290 - - 0 0 - 0.263 0.263 0.272 - - 0 - 0.00%
2025-07-07 0 0.280 0.280 0.285 0.280 0.280 38,000 10,640 0.2800 0.263 0.263 0.267 0.263 0.263 40,492 0.2628 0.00%
2025-07-04 0 0.280 0.280 0.285 0.280 0.280 56,000 15,680 0.2800 0.263 0.263 0.267 0.263 0.263 59,672 0.2628 0.00%
2025-07-03 0 0.280 0.280 0.285 0.280 0.285 6,000 1,700 0.2833 0.263 0.263 0.267 0.263 0.267 6,393 0.2659 -1.75%
2025-07-02 0 0.285 0.280 0.290 0.280 0.290 394,000 113,260 0.2875 0.267 0.263 0.272 0.263 0.272 419,836 0.2698 1.79%
2025-06-30 0 0.280 0.280 0.285 0.280 0.285 3,148,316 866,426 0.2752 0.263 0.263 0.267 0.263 0.267 3,354,763 0.2583 0.00%
2025-06-27 0 0.280 0.280 0.285 0.280 0.285 404,000 115,120 0.2850 0.263 0.263 0.267 0.263 0.267 430,492 0.2674 -1.75%
2025-06-26 0 0.285 0.285 0.290 0.285 0.295 316,000 90,660 0.2869 0.267 0.267 0.272 0.267 0.277 336,721 0.2692 -5.00%
2025-06-25 0 0.300 0.290 0.300 0.275 0.300 480,000 139,090 0.2898 0.282 0.272 0.282 0.258 0.282 511,475 0.2719 5.26%
2025-06-24 0 0.285 0.275 0.295 0.285 0.285 30,000 8,550 0.2850 0.267 0.258 0.277 0.267 0.267 31,967 0.2675 1.79%
2025-06-23 0 0.280 0.275 0.280 0.275 0.280 322,000 90,150 0.2800 0.263 0.258 0.263 0.258 0.263 343,115 0.2627 0.00%
2025-06-20 0 0.280 0.280 0.290 0.280 0.280 4,000 1,120 0.2800 0.263 0.263 0.272 0.263 0.263 4,262 0.2628 -1.75%
2025-06-19 0 0.285 0.275 0.285 0.275 0.285 178,000 49,730 0.2794 0.267 0.258 0.267 0.258 0.267 189,672 0.2622 0.00%
2025-06-18 0 0.285 0.280 0.295 - - 74,000 20,920 0.2827 0.267 0.263 0.277 - - 78,852 0.2653 0.00%
2025-06-17 0 0.285 0.285 0.295 0.285 0.295 40,000 11,780 0.2945 0.267 0.267 0.277 0.267 0.277 42,623 0.2764 -3.39%
2025-06-16 0 0.295 0.285 0.295 0.285 0.295 152,000 44,590 0.2934 0.277 0.267 0.277 0.267 0.277 161,967 0.2753 3.51%
2025-06-13 0 0.285 0.285 0.290 0.285 0.290 140,000 40,580 0.2899 0.267 0.267 0.272 0.267 0.272 149,180 0.2720 -1.72%
2025-06-12 0 0.290 0.290 0.295 0.280 0.295 520,000 149,800 0.2881 0.272 0.272 0.277 0.263 0.277 554,098 0.2703 1.75%
2025-06-11 0 0.285 0.280 0.290 0.285 0.290 200,000 57,110 0.2856 0.267 0.263 0.272 0.267 0.272 213,115 0.2680 0.00%
2025-06-10 0 0.285 0.285 0.290 0.285 0.295 16,612,000 4,660,960 0.2806 0.267 0.267 0.272 0.267 0.277 17,701,311 0.2633 0.00%
2025-06-09 0 0.285 0.285 0.290 0.285 0.290 240,000 68,630 0.2860 0.267 0.267 0.272 0.267 0.272 255,738 0.2684 -3.39%
2025-06-06 0 0.295 0.285 0.295 0.285 0.295 224,000 65,710 0.2933 0.277 0.267 0.277 0.267 0.277 238,689 0.2753 0.00%
2025-06-05 0 0.295 0.285 0.300 0.295 0.295 16,014,000 4,484,110 0.2800 0.277 0.267 0.282 0.277 0.277 17,064,098 0.2628 5.36%
2025-06-04 0 0.280 0.280 0.285 0.275 0.290 570,000 159,200 0.2793 0.263 0.263 0.267 0.258 0.272 607,377 0.2621 -3.45%
2025-06-03 0 0.290 0.295 0.310 0.290 0.335 18,684,000 5,144,590 0.2753 0.272 0.277 0.291 0.272 0.314 19,909,180 0.2584 1.75%
2025-06-02 0 0.285 0.285 0.290 0.270 0.285 364,000 102,690 0.2821 0.267 0.267 0.272 0.253 0.267 387,869 0.2648 6.74%
2025-05-30 0 0.280 0.280 0.285 0.280 0.285 134,000 37,970 0.2834 0.251 0.251 0.255 0.251 0.255 149,739 0.2536 -1.75%
2025-05-29 0 0.285 0.280 0.285 0.280 0.285 1,078,000 302,520 0.2806 0.255 0.251 0.255 0.251 0.255 1,204,617 0.2511 0.00%
2025-05-28 0 0.285 0.280 0.295 0.285 0.285 594,000 169,490 0.2853 0.255 0.251 0.264 0.255 0.255 663,769 0.2553 -1.72%
2025-05-27 0 0.290 0.285 0.290 0.290 0.295 360,000 105,400 0.2928 0.260 0.255 0.260 0.260 0.264 402,284 0.2620 -1.69%
2025-05-26 0 0.295 0.290 0.295 - - 0 0 - 0.264 0.260 0.264 - - 0 - 0.00%
2025-05-23 0 0.295 0.290 0.300 0.295 0.295 930,000 274,350 0.2950 0.264 0.260 0.268 0.264 0.264 1,039,234 0.2640 0.00%
2025-05-22 0 0.295 0.290 0.295 0.295 0.295 102,000 30,090 0.2950 0.264 0.260 0.264 0.264 0.264 113,980 0.2640 -1.67%
2025-05-21 0 0.300 0.290 0.300 0.290 0.300 144,000 41,780 0.2901 0.268 0.260 0.268 0.260 0.268 160,914 0.2596 3.45%
2025-05-20 0 0.290 0.290 0.300 0.290 0.300 22,000 6,420 0.2918 0.260 0.260 0.268 0.260 0.268 24,584 0.2611 -1.69%
2025-05-19 0 0.295 0.290 0.300 0.290 0.295 208,000 61,350 0.2950 0.264 0.260 0.268 0.260 0.264 232,431 0.2639 -3.28%
2025-05-16 0 0.305 0.295 0.305 0.295 0.310 182,000 54,630 0.3002 0.273 0.264 0.273 0.264 0.277 203,377 0.2686 1.67%
2025-05-15 0 0.300 0.295 0.300 - - 0 0 - 0.268 0.264 0.268 - - 0 - 0.00%
2025-05-14 0 0.300 0.295 0.300 0.300 0.300 212,000 63,600 0.3000 0.268 0.264 0.268 0.268 0.268 236,901 0.2685 0.00%
2025-05-13 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.268 0.264 0.268 0.268 0.268 111,746 0.2685 1.69%
2025-05-12 0 0.295 0.295 0.300 0.295 0.300 222,000 66,490 0.2995 0.264 0.264 0.268 0.264 0.268 248,075 0.2680 1.72%
2025-05-09 0 0.290 0.290 0.300 0.290 0.300 326,000 94,600 0.2902 0.260 0.260 0.268 0.260 0.268 364,291 0.2597 0.00%
2025-05-08 0 0.290 0.290 0.300 0.290 0.300 292,000 87,500 0.2997 0.260 0.260 0.268 0.260 0.268 326,297 0.2682 -3.33%
2025-05-07 0 0.300 0.290 0.300 0.290 0.300 294,000 87,030 0.2960 0.268 0.260 0.268 0.260 0.268 328,532 0.2649 3.45%
2025-05-06 0 0.290 0.285 0.290 0.285 0.295 438,000 127,360 0.2908 0.260 0.255 0.260 0.255 0.264 489,446 0.2602 1.75%
2025-05-02 0 0.285 0.285 0.290 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2025-04-30 0 0.285 0.280 0.290 0.280 0.290 44,000 12,420 0.2823 0.255 0.251 0.260 0.251 0.260 49,168 0.2526 -1.72%
2025-04-29 0 0.290 0.280 0.290 - - 0 0 - 0.260 0.251 0.260 - - 0 - 0.00%
2025-04-28 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.260 0.251 0.260 0.260 0.260 6,705 0.2595 3.57%
2025-04-25 0 0.280 0.275 0.285 0.280 0.290 236,000 66,180 0.2804 0.251 0.246 0.255 0.251 0.260 263,720 0.2509 -3.45%
2025-04-24 0 0.290 0.280 0.290 0.275 0.290 132,000 37,070 0.2808 0.260 0.251 0.260 0.246 0.260 147,504 0.2513 0.00%
2025-04-23 0 0.290 0.280 0.290 - - 0 0 - 0.260 0.251 0.260 - - 0 - 0.00%
2025-04-22 0 0.290 0.280 0.290 0.295 0.295 30,000 8,750 0.2917 0.260 0.251 0.260 0.264 0.264 33,524 0.2610 0.00%
2025-04-17 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.260 0.251 0.260 0.260 0.260 6,705 0.2595 3.57%
2025-04-16 0 0.280 0.280 0.290 0.280 0.280 14,000 3,920 0.2800 0.251 0.251 0.260 0.251 0.251 15,644 0.2506 -3.45%
2025-04-15 0 0.290 0.280 0.290 0.280 0.290 604,000 174,040 0.2881 0.260 0.251 0.260 0.251 0.260 674,943 0.2579 1.75%
2025-04-14 0 0.285 0.285 0.290 0.275 0.290 326,000 94,420 0.2896 0.255 0.255 0.260 0.246 0.260 364,291 0.2592 -1.72%
2025-04-11 0 0.290 0.265 0.290 - - 0 0 - 0.260 0.237 0.260 - - 0 - 0.00%
2025-04-10 0 0.290 0.280 0.290 0.280 0.300 46,000 12,920 0.2809 0.260 0.251 0.260 0.251 0.268 51,403 0.2513 3.57%
2025-04-09 0 0.280 0.270 0.280 0.270 0.285 194,000 53,050 0.2735 0.251 0.242 0.251 0.242 0.255 216,786 0.2447 -1.75%
2025-04-08 0 0.285 0.285 0.290 0.280 0.285 800,000 225,730 0.2822 0.255 0.255 0.260 0.251 0.255 893,965 0.2525 14.00%
2025-04-07 0 0.250 0.250 0.255 0.250 0.280 1,130,000 296,320 0.2622 0.224 0.224 0.228 0.224 0.251 1,262,725 0.2347 -13.79%
2025-04-03 0 0.290 0.285 0.290 0.285 0.290 304,000 88,150 0.2900 0.260 0.255 0.260 0.255 0.260 339,707 0.2595 -1.69%
2025-04-02 0 0.295 0.290 0.295 0.285 0.295 620,000 181,500 0.2927 0.264 0.260 0.264 0.255 0.264 692,822 0.2620 0.00%
2025-04-01 0 0.295 0.290 0.295 0.295 0.325 3,074,000 924,510 0.3008 0.264 0.260 0.264 0.264 0.291 3,435,059 0.2691 -15.71%
2025-03-31 0 0.350 0.345 0.350 0.340 0.350 924,000 316,270 0.3423 0.313 0.309 0.313 0.304 0.313 1,032,529 0.3063 -1.41%
2025-03-28 0 0.355 0.340 0.355 0.335 0.355 662,000 227,170 0.3432 0.318 0.304 0.318 0.300 0.318 739,756 0.3071 0.00%
2025-03-27 0 0.355 0.350 0.355 0.345 0.355 302,000 105,340 0.3488 0.318 0.313 0.318 0.309 0.318 337,472 0.3121 2.90%
2025-03-26 0 0.345 0.335 0.345 0.345 0.345 2,000 690 0.3450 0.309 0.300 0.309 0.309 0.309 2,235 0.3087 2.99%
2025-03-25 0 0.335 0.335 0.345 0.325 0.345 12,000 4,100 0.3417 0.300 0.300 0.309 0.291 0.309 13,409 0.3058 -2.90%
2025-03-24 0 0.345 0.345 0.350 0.345 0.345 124,000 42,780 0.3450 0.309 0.309 0.313 0.309 0.309 138,564 0.3087 0.00%
2025-03-21 0 0.345 0.340 0.345 0.340 0.345 14,000 4,780 0.3414 0.309 0.304 0.309 0.304 0.309 15,644 0.3055 1.47%
2025-03-20 0 0.340 0.330 0.340 0.340 0.345 476,000 161,850 0.3400 0.304 0.295 0.304 0.304 0.309 531,909 0.3043 0.00%
2025-03-19 0 0.340 0.330 0.340 0.340 0.340 150,000 51,000 0.3400 0.304 0.295 0.304 0.304 0.304 167,618 0.3043 -1.45%
2025-03-18 0 0.345 0.340 0.345 0.335 0.350 768,000 264,990 0.3450 0.309 0.304 0.309 0.300 0.313 858,206 0.3088 2.99%
2025-03-17 0 0.335 0.335 0.340 0.335 0.345 770,000 262,420 0.3408 0.300 0.300 0.304 0.300 0.309 860,441 0.3050 -1.47%
2025-03-14 0 0.340 0.330 0.340 0.320 0.355 1,287,000 430,780 0.3347 0.304 0.295 0.304 0.286 0.318 1,438,165 0.2995 7.94%
2025-03-13 0 0.315 0.305 0.320 0.315 0.320 142,000 44,840 0.3158 0.282 0.273 0.286 0.282 0.286 158,679 0.2826 0.00%
2025-03-12 0 0.315 0.300 0.320 0.315 0.320 86,000 27,450 0.3192 0.282 0.268 0.286 0.282 0.286 96,101 0.2856 -1.56%
2025-03-11 0 0.320 0.310 0.320 - - 0 0 - 0.286 0.277 0.286 - - 0 - 0.00%
2025-03-10 0 0.320 0.310 0.320 0.310 0.320 104,000 33,240 0.3196 0.286 0.277 0.286 0.277 0.286 116,215 0.2860 3.23%
2025-03-07 0 0.310 0.310 0.320 0.310 0.315 392,000 122,660 0.3129 0.277 0.277 0.286 0.277 0.282 438,043 0.2800 -1.59%
2025-03-06 0 0.315 0.315 0.320 0.310 0.315 80,000 24,840 0.3105 0.282 0.282 0.286 0.277 0.282 89,396 0.2779 1.61%
2025-03-05 0 0.310 0.310 0.320 - - 0 0 - 0.277 0.277 0.286 - - 0 - 0.00%
2025-03-04 0 0.310 0.305 0.320 0.310 0.310 200,000 62,000 0.3100 0.277 0.273 0.286 0.277 0.277 223,491 0.2774 0.00%
2025-03-03 0 0.310 0.310 0.315 0.310 0.320 42,000 13,120 0.3124 0.277 0.277 0.282 0.277 0.286 46,933 0.2795 0.00%
2025-02-28 0 0.310 0.305 0.310 0.310 0.310 234,000 72,540 0.3100 0.277 0.273 0.277 0.277 0.277 261,485 0.2774 0.00%
2025-02-27 0 0.310 0.310 0.320 0.310 0.320 130,000 41,400 0.3185 0.277 0.277 0.286 0.277 0.286 145,269 0.2850 -3.12%
2025-02-26 0 0.320 0.315 0.320 0.310 0.320 928,000 290,920 0.3135 0.286 0.282 0.286 0.277 0.286 1,036,999 0.2805 1.59%
2025-02-25 0 0.315 0.310 0.315 0.310 0.315 1,158,000 359,710 0.3106 0.282 0.277 0.282 0.277 0.282 1,294,014 0.2780 0.00%
2025-02-24 0 0.315 0.310 0.320 0.310 0.310 66,000 20,460 0.3100 0.282 0.277 0.286 0.277 0.277 73,752 0.2774 1.61%
2025-02-21 0 0.310 0.310 0.315 0.310 0.315 1,518,000 470,710 0.3101 0.277 0.277 0.282 0.277 0.282 1,696,298 0.2775 -1.59%
2025-02-20 0 0.315 0.315 0.320 0.310 0.315 102,000 31,900 0.3127 0.282 0.282 0.286 0.277 0.282 113,980 0.2799 -1.56%
2025-02-19 0 0.320 0.320 0.330 0.315 0.320 56,000 17,870 0.3191 0.286 0.286 0.295 0.282 0.286 62,578 0.2856 1.59%
2025-02-18 0 0.315 0.315 0.320 0.315 0.330 712,000 227,210 0.3191 0.282 0.282 0.286 0.282 0.295 795,628 0.2856 -5.97%
2025-02-17 0 0.335 0.325 0.335 0.335 0.335 10,000 3,350 0.3350 0.300 0.291 0.300 0.300 0.300 11,175 0.2998 0.00%
2025-02-14 0 0.335 0.330 0.340 0.330 0.330 298,000 98,340 0.3300 0.300 0.295 0.304 0.295 0.295 333,002 0.2953 -1.47%
2025-02-13 0 0.340 0.340 0.345 0.330 0.340 380,000 127,370 0.3352 0.304 0.304 0.309 0.295 0.304 424,633 0.3000 0.00%
2025-02-12 0 0.340 0.330 0.340 0.340 0.340 2,000 680 0.3400 0.304 0.295 0.304 0.304 0.304 2,235 0.3043 0.00%
2025-02-11 0 0.340 0.330 0.340 0.330 0.340 654,000 219,160 0.3351 0.304 0.295 0.304 0.295 0.304 730,816 0.2999 0.00%
2025-02-10 0 0.340 0.340 0.350 0.340 0.340 18,000 6,120 0.3400 0.304 0.304 0.313 0.304 0.304 20,114 0.3043 0.00%
2025-02-07 0 0.340 0.340 0.355 - - 0 0 - 0.304 0.304 0.318 - - 0 - 0.00%
2025-02-06 0 0.340 0.325 0.345 0.355 0.355 100,000 35,500 0.3550 0.304 0.291 0.309 0.318 0.318 111,746 0.3177 4.62%
2025-02-05 0 0.325 0.320 0.330 0.325 0.325 114,000 37,050 0.3250 0.291 0.286 0.295 0.291 0.291 127,390 0.2908 1.56%
2025-02-04 0 0.320 0.315 0.340 0.315 0.330 162,000 51,740 0.3194 0.286 0.282 0.304 0.282 0.295 181,028 0.2858 -1.54%
2025-02-03 0 0.325 0.325 0.330 0.325 0.325 34,000 11,050 0.3250 0.291 0.291 0.295 0.291 0.291 37,993 0.2908 0.00%
2025-01-28 0 0.325 0.320 0.330 - - 0 0 - 0.291 0.286 0.295 - - 0 - 0.00%
2025-01-27 0 0.325 0.325 0.330 0.325 0.330 140,000 45,550 0.3254 0.291 0.291 0.295 0.291 0.295 156,444 0.2912 0.00%
2025-01-24 0 0.325 0.320 0.330 0.325 0.325 3,204,000 1,041,300 0.3250 0.291 0.286 0.295 0.291 0.291 3,580,328 0.2908 1.56%
2025-01-23 0 0.320 0.320 0.325 0.320 0.325 90,000 29,180 0.3242 0.286 0.286 0.291 0.286 0.291 100,571 0.2901 0.00%
2025-01-22 0 0.320 0.320 0.330 0.320 0.320 352,000 112,640 0.3200 0.286 0.286 0.295 0.286 0.286 393,344 0.2864 0.00%
2025-01-21 0 0.320 0.320 0.330 - - 14,000 4,480 0.3200 0.286 0.286 0.295 - - 15,644 0.2864 0.00%
2025-01-20 0 0.320 0.320 0.330 0.320 0.330 282,000 92,040 0.3264 0.286 0.286 0.295 0.286 0.295 315,122 0.2921 0.00%
2025-01-17 0 0.320 0.320 0.325 0.320 0.320 72,000 23,190 0.3221 0.286 0.286 0.291 0.286 0.286 80,457 0.2882 0.00%
2025-01-16 0 0.320 0.315 0.330 0.320 0.325 228,000 73,590 0.3228 0.286 0.282 0.295 0.286 0.291 254,780 0.2888 1.59%
2025-01-15 0 0.315 0.315 0.320 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2025-01-14 0 0.315 0.310 0.325 0.310 0.315 1,084,000 336,710 0.3106 0.282 0.277 0.291 0.277 0.282 1,211,322 0.2780 -3.08%
2025-01-13 0 0.325 0.315 0.325 0.315 0.325 368,000 117,180 0.3184 0.291 0.282 0.291 0.282 0.291 411,224 0.2850 0.00%
2025-01-10 0 0.325 0.320 0.330 0.325 0.325 240,000 78,000 0.3250 0.291 0.286 0.295 0.291 0.291 268,189 0.2908 0.00%
2025-01-09 0 0.325 0.320 0.325 0.320 0.335 442,000 142,870 0.3232 0.291 0.286 0.291 0.286 0.300 493,915 0.2893 1.56%
2025-01-08 0 0.320 0.315 0.325 0.320 0.325 630,000 202,070 0.3207 0.286 0.282 0.291 0.286 0.291 703,997 0.2870 -1.54%
2025-01-07 0 0.325 0.320 0.325 0.325 0.340 288,000 95,000 0.3299 0.291 0.286 0.291 0.291 0.304 321,827 0.2952 1.56%
2025-01-06 0 0.320 0.320 0.325 0.315 0.320 212,000 67,810 0.3199 0.286 0.286 0.291 0.282 0.286 236,901 0.2862 0.00%
2025-01-03 0 0.320 0.310 0.320 0.310 0.320 496,000 157,230 0.3170 0.286 0.277 0.286 0.277 0.286 554,258 0.2837 1.59%
2025-01-02 0 0.315 0.310 0.315 0.310 0.315 34,000 10,690 0.3144 0.282 0.277 0.282 0.277 0.282 37,993 0.2814 1.61%
2024-12-31 0 0.310 0.310 0.320 0.310 0.315 346,000 108,960 0.3149 0.277 0.277 0.286 0.277 0.282 386,640 0.2818 0.00%
2024-12-30 0 0.310 0.310 0.325 0.310 0.315 108,000 33,960 0.3144 0.277 0.277 0.291 0.277 0.282 120,685 0.2814 -1.59%
2024-12-27 0 0.315 0.315 0.330 0.315 0.325 24,000 7,720 0.3217 0.282 0.282 0.295 0.282 0.291 26,819 0.2879 0.00%
2024-12-24 0 0.315 0.315 0.320 0.315 0.320 38,000 12,070 0.3176 0.282 0.282 0.286 0.282 0.286 42,463 0.2842 0.00%
2024-12-23 0 0.315 0.315 0.320 0.315 0.315 2,000 630 0.3150 0.282 0.282 0.286 0.282 0.282 2,235 0.2819 -1.56%
2024-12-20 0 0.320 0.315 0.320 0.300 0.320 304,000 96,290 0.3167 0.286 0.282 0.286 0.268 0.286 339,707 0.2835 0.00%
2024-12-19 0 0.320 0.315 0.325 0.315 0.325 492,000 159,230 0.3236 0.286 0.282 0.291 0.282 0.291 549,788 0.2896 0.00%
2024-12-18 0 0.320 0.320 0.325 0.315 0.325 736,000 234,730 0.3189 0.286 0.286 0.291 0.282 0.291 822,447 0.2854 3.23%
2024-12-17 0 0.310 0.310 0.315 0.305 0.310 680,000 210,530 0.3096 0.277 0.277 0.282 0.273 0.277 759,870 0.2771 3.33%
2024-12-16 0 0.300 0.300 0.305 0.300 0.310 202,000 61,590 0.3049 0.268 0.268 0.273 0.268 0.277 225,726 0.2729 0.00%
2024-12-13 0 0.300 0.300 0.305 0.300 0.300 670,000 201,000 0.3000 0.268 0.268 0.273 0.268 0.268 748,695 0.2685 0.00%
2024-12-12 0 0.300 0.300 0.305 0.300 0.320 444,000 134,730 0.3034 0.268 0.268 0.273 0.268 0.286 496,150 0.2716 1.69%
2024-12-11 0 0.295 0.290 0.295 0.295 0.295 224,000 66,080 0.2950 0.264 0.260 0.264 0.264 0.264 250,310 0.2640 -1.67%
2024-12-10 0 0.300 0.295 0.300 0.295 0.305 304,000 92,190 0.3033 0.268 0.264 0.268 0.264 0.273 339,707 0.2714 1.69%
2024-12-09 0 0.295 0.295 0.300 0.295 0.300 350,000 104,600 0.2989 0.264 0.264 0.268 0.264 0.268 391,109 0.2674 0.00%
2024-12-06 0 0.295 0.290 0.295 0.295 0.300 38,000 11,250 0.2961 0.264 0.260 0.264 0.264 0.268 42,463 0.2649 0.00%
2024-12-05 0 0.295 0.290 0.300 0.290 0.295 268,000 79,100 0.2951 0.264 0.260 0.268 0.260 0.264 299,478 0.2641 0.00%
2024-12-04 0 0.295 0.285 0.300 - - 0 0 - 0.264 0.255 0.268 - - 0 - 0.00%
2024-12-03 0 0.295 0.295 0.300 0.295 0.300 352,000 105,350 0.2993 0.264 0.264 0.268 0.264 0.268 393,344 0.2678 0.00%
2024-12-02 0 0.295 0.285 0.295 0.285 0.295 348,000 101,250 0.2909 0.264 0.255 0.264 0.255 0.264 388,875 0.2604 5.36%
2024-11-29 0 0.280 0.275 0.285 0.280 0.310 8,000,000 2,308,860 0.2886 0.251 0.246 0.255 0.251 0.277 8,939,645 0.2583 -9.68%
2024-11-28 0 0.310 0.305 0.320 - - 0 0 - 0.277 0.273 0.286 - - 0 - 0.00%
2024-11-27 0 0.310 0.310 0.315 0.310 0.310 38,000 11,800 0.3105 0.277 0.277 0.282 0.277 0.277 42,463 0.2779 0.00%
2024-11-26 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 0.277 0.277 0.291 0.277 0.277 22,349 0.2774 0.00%
2024-11-25 0 0.310 0.305 0.315 0.305 0.310 88,000 27,200 0.3091 0.277 0.273 0.282 0.273 0.277 98,336 0.2766 0.00%
2024-11-22 0 0.310 0.305 0.310 0.305 0.310 138,000 42,760 0.3099 0.277 0.273 0.277 0.273 0.277 154,209 0.2773 0.00%
2024-11-21 0 0.310 0.310 0.315 0.310 0.310 12,000 3,730 0.3108 0.277 0.277 0.282 0.277 0.277 13,409 0.2782 -1.59%
2024-11-20 0 0.315 0.310 0.315 0.310 0.315 168,000 52,180 0.3106 0.282 0.277 0.282 0.277 0.282 187,733 0.2779 1.61%
2024-11-19 0 0.310 0.310 0.315 0.305 0.315 154,000 47,920 0.3112 0.277 0.277 0.282 0.273 0.282 172,088 0.2785 0.00%
2024-11-18 0 0.310 0.310 0.315 0.305 0.315 122,000 37,670 0.3088 0.277 0.277 0.282 0.273 0.282 136,330 0.2763 0.00%
2024-11-15 0 0.310 0.305 0.315 0.305 0.315 16,000 5,010 0.3131 0.277 0.273 0.282 0.273 0.282 17,879 0.2802 -1.59%
2024-11-14 0 0.315 0.305 0.315 0.310 0.310 240,000 74,410 0.3100 0.282 0.273 0.282 0.277 0.277 268,189 0.2775 0.00%
2024-11-13 0 0.315 0.310 0.315 0.310 0.315 172,000 54,170 0.3149 0.282 0.277 0.282 0.277 0.282 192,202 0.2818 1.61%
2024-11-12 0 0.310 0.305 0.315 0.310 0.310 200,000 62,000 0.3100 0.277 0.273 0.282 0.277 0.277 223,491 0.2774 0.00%
2024-11-11 0 0.310 0.310 0.315 0.310 0.315 548,000 170,850 0.3118 0.277 0.277 0.282 0.277 0.282 612,366 0.2790 0.00%
2024-11-08 0 0.310 0.310 0.315 0.305 0.315 204,000 63,950 0.3135 0.277 0.277 0.282 0.273 0.282 227,961 0.2805 -1.59%
2024-11-07 0 0.315 0.315 0.320 0.310 0.310 40,000 12,400 0.3100 0.282 0.282 0.286 0.277 0.277 44,698 0.2774 1.61%
2024-11-06 0 0.310 0.310 0.315 0.310 0.325 168,000 52,510 0.3126 0.277 0.277 0.282 0.277 0.291 187,733 0.2797 -1.59%
2024-11-05 0 0.315 0.315 0.320 0.315 0.320 150,000 47,280 0.3152 0.282 0.282 0.286 0.282 0.286 167,618 0.2821 -1.56%
2024-11-04 0 0.320 0.315 0.320 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2024-11-01 0 0.320 0.315 0.320 0.315 0.320 206,000 65,590 0.3184 0.286 0.282 0.286 0.282 0.286 230,196 0.2849 0.00%
2024-10-31 0 0.320 0.310 0.320 0.315 0.320 268,000 84,890 0.3168 0.286 0.277 0.286 0.282 0.286 299,478 0.2835 0.00%
2024-10-30 0 0.320 0.315 0.320 0.315 0.320 208,000 66,080 0.3177 0.286 0.282 0.286 0.282 0.286 232,431 0.2843 0.00%
2024-10-29 0 0.320 0.310 0.320 0.310 0.320 104,000 33,060 0.3179 0.286 0.277 0.286 0.277 0.286 116,215 0.2845 0.00%
2024-10-28 0 0.320 0.310 0.320 0.305 0.320 4,997,000 1,511,620 0.3025 0.286 0.277 0.286 0.273 0.286 5,583,926 0.2707 3.23%
2024-10-25 0 0.310 0.310 0.315 0.305 0.320 9,084,000 2,744,660 0.3021 0.277 0.277 0.282 0.273 0.286 10,150,967 0.2704 -1.59%
2024-10-24 0 0.315 0.305 0.315 0.300 0.330 13,524,000 4,223,560 0.3123 0.282 0.273 0.282 0.268 0.295 15,112,470 0.2795 3.28%
2024-10-23 0 0.305 0.305 0.310 0.300 0.330 2,290,000 724,330 0.3163 0.273 0.273 0.277 0.268 0.295 2,558,973 0.2831 -4.69%
2024-10-22 0 0.320 0.320 0.325 0.315 0.330 9,634,000 3,007,580 0.3122 0.286 0.286 0.291 0.282 0.295 10,765,568 0.2794 -1.54%
2024-10-21 0 0.325 0.325 0.330 0.320 0.340 12,322,000 3,966,840 0.3219 0.291 0.291 0.295 0.286 0.304 13,769,288 0.2881 -1.52%
2024-10-18 0 0.330 0.325 0.330 0.325 0.365 14,374,000 4,670,630 0.3249 0.295 0.291 0.295 0.291 0.327 16,062,307 0.2908 0.00%
2024-10-17 0 0.330 0.330 0.350 0.320 0.340 8,714,000 2,876,670 0.3301 0.295 0.295 0.313 0.286 0.304 9,737,508 0.2954 -2.94%
2024-10-16 0 0.340 0.335 0.345 0.325 0.345 2,426,000 802,670 0.3309 0.304 0.300 0.309 0.291 0.309 2,710,947 0.2961 -2.86%
2024-10-15 0 0.350 0.345 0.350 0.345 0.495 72,219,000 25,139,275 0.3481 0.313 0.309 0.313 0.309 0.443 80,701,529 0.3115 4.48%
2024-10-14 0 0.335 0.335 0.345 0.330 0.335 1,042,000 349,060 0.3350 0.300 0.300 0.309 0.295 0.300 1,164,389 0.2998 -1.47%
2024-10-10 0 0.340 0.335 0.350 0.330 0.355 94,000 31,690 0.3371 0.304 0.300 0.313 0.295 0.318 105,041 0.3017 1.49%
2024-10-09 0 0.335 0.335 0.345 0.330 0.340 1,030,000 345,360 0.3353 0.300 0.300 0.309 0.295 0.304 1,150,979 0.3001 -2.90%
2024-10-08 0 0.345 0.340 0.350 0.335 0.365 1,702,000 592,420 0.3481 0.309 0.304 0.313 0.300 0.327 1,901,909 0.3115 -5.48%
2024-10-07 0 0.365 0.365 0.385 0.345 0.395 6,778,000 2,439,985 0.3600 0.327 0.327 0.345 0.309 0.353 7,574,114 0.3221 4.29%
2024-10-04 0 0.350 0.340 0.350 0.340 0.360 1,126,000 385,480 0.3423 0.313 0.304 0.313 0.304 0.322 1,258,255 0.3064 0.00%
2024-10-03 0 0.350 0.335 0.350 0.335 0.355 3,406,000 1,179,450 0.3463 0.313 0.300 0.313 0.300 0.318 3,806,054 0.3099 2.94%
2024-10-02 0 0.340 0.335 0.350 0.340 0.355 1,938,000 668,190 0.3448 0.304 0.300 0.313 0.304 0.318 2,165,629 0.3085 0.00%
2024-09-30 0 0.340 0.330 0.340 0.330 0.345 1,158,000 396,950 0.3428 0.304 0.295 0.304 0.295 0.309 1,294,014 0.3068 4.62%
2024-09-27 0 0.325 0.325 0.330 0.320 0.350 1,566,000 525,620 0.3356 0.291 0.291 0.295 0.286 0.313 1,749,936 0.3004 3.17%
2024-09-26 0 0.315 0.310 0.315 0.295 0.315 8,034,000 2,335,530 0.2907 0.282 0.277 0.282 0.264 0.282 8,977,639 0.2601 6.78%
2024-09-25 0 0.295 0.295 0.300 0.295 0.330 4,382,000 1,328,870 0.3033 0.264 0.264 0.268 0.264 0.295 4,896,691 0.2714 -9.23%
2024-09-24 0 0.325 0.320 0.330 0.320 0.330 474,000 152,710 0.3222 0.291 0.286 0.295 0.286 0.295 529,674 0.2883 1.56%
2024-09-23 0 0.320 0.320 0.330 0.320 0.325 68,000 21,960 0.3229 0.286 0.286 0.295 0.286 0.291 75,987 0.2890 3.23%
2024-09-20 0 0.310 0.310 0.320 0.300 0.315 106,000 32,720 0.3087 0.277 0.277 0.286 0.268 0.282 118,450 0.2762 -1.59%
2024-09-19 0 0.315 0.310 0.320 0.305 0.335 318,000 99,570 0.3131 0.282 0.277 0.286 0.273 0.300 355,351 0.2802 -1.56%
2024-09-17 0 0.320 0.310 0.320 0.320 0.325 24,000 7,740 0.3225 0.286 0.277 0.286 0.286 0.291 26,819 0.2886 0.00%
2024-09-16 0 0.320 0.320 0.330 0.320 0.325 82,000 26,640 0.3249 0.286 0.286 0.295 0.286 0.291 91,631 0.2907 -1.54%
2024-09-13 0 0.325 0.320 0.330 - - 0 0 - 0.291 0.286 0.295 - - 0 - 0.00%
2024-09-12 0 0.325 0.320 0.330 - - 0 0 - 0.291 0.286 0.295 - - 0 - 0.00%
2024-09-11 0 0.325 0.320 0.350 - - 0 0 - 0.291 0.286 0.313 - - 0 - 0.00%
2024-09-10 0 0.325 0.320 0.330 0.325 0.330 604,000 198,000 0.3278 0.291 0.286 0.295 0.291 0.295 674,943 0.2934 2.20%
2024-09-09 0 0.340 0.340 0.350 0.335 0.340 90,000 30,480 0.3387 0.285 0.285 0.293 0.280 0.285 107,529 0.2835 -2.86%
2024-09-05 0 0.350 0.350 0.365 0.340 0.355 26,000 9,190 0.3535 0.293 0.293 0.305 0.285 0.297 31,064 0.2958 4.48%
2024-09-04 0 0.335 0.335 0.350 0.330 0.350 430,000 147,030 0.3419 0.280 0.280 0.293 0.276 0.293 513,748 0.2862 3.08%
2024-09-03 0 0.325 0.320 0.335 0.320 0.345 2,036,000 670,750 0.3294 0.272 0.268 0.280 0.268 0.289 2,432,539 0.2757 -1.52%
2024-09-02 0 0.330 0.330 0.370 0.320 0.380 246,000 85,690 0.3483 0.276 0.276 0.310 0.268 0.318 293,912 0.2915 -8.33%
2024-08-30 0 0.360 0.355 0.375 0.360 0.390 4,000 1,500 0.3750 0.301 0.297 0.314 0.301 0.326 4,779 0.3139 0.00%
2024-08-29 0 0.360 0.345 0.370 0.320 0.380 748,000 255,560 0.3417 0.301 0.289 0.310 0.268 0.318 893,683 0.2860 24.14%
2024-08-28 0 0.290 0.290 0.305 0.290 0.305 12,000 3,630 0.3025 0.243 0.243 0.255 0.243 0.255 14,337 0.2532 -6.45%
2024-08-27 0 0.310 0.305 0.325 - - 0 0 - 0.259 0.255 0.272 - - 0 - 0.00%
2024-08-26 0 0.310 0.310 0.325 0.310 0.310 32,000 9,920 0.3100 0.259 0.259 0.272 0.259 0.259 38,232 0.2595 0.00%
2024-08-23 0 0.310 0.310 0.320 - - 0 0 - 0.259 0.259 0.268 - - 0 - 0.00%
2024-08-22 0 0.310 0.310 0.320 0.310 0.310 30,000 9,300 0.3100 0.259 0.259 0.268 0.259 0.259 35,843 0.2595 0.00%
2024-08-21 0 0.310 0.300 0.315 0.310 0.310 4,000 1,240 0.3100 0.259 0.251 0.264 0.259 0.259 4,779 0.2595 -1.59%
2024-08-20 0 0.315 0.310 0.320 0.310 0.315 22,000 6,830 0.3105 0.264 0.259 0.268 0.259 0.264 26,285 0.2598 0.00%
2024-08-19 0 0.315 0.300 0.315 0.325 0.325 104,000 33,800 0.3250 0.264 0.251 0.264 0.272 0.272 124,255 0.2720 -3.08%
2024-08-16 0 0.325 0.280 0.325 0.325 0.325 42,000 13,650 0.3250 0.272 0.234 0.272 0.272 0.272 50,180 0.2720 3.17%
2024-08-15 0 0.315 0.290 0.330 - - 0 0 - 0.264 0.243 0.276 - - 0 - 0.00%
2024-08-14 0 0.315 0.305 0.325 0.310 0.330 716,000 228,950 0.3198 0.264 0.255 0.272 0.259 0.276 855,451 0.2676 0.00%
2024-08-13 0 0.315 0.310 0.315 0.305 0.350 52,000 16,370 0.3148 0.264 0.259 0.264 0.255 0.293 62,128 0.2635 3.28%
2024-08-12 0 0.305 0.290 0.320 - - 0 0 - 0.255 0.243 0.268 - - 0 - 0.00%
2024-08-09 0 0.305 0.290 0.305 - - 0 0 - 0.255 0.243 0.255 - - 0 - -1.61%
2024-08-08 0 0.310 0.300 0.330 - - 0 0 - 0.259 0.251 0.276 - - 0 - 0.00%
2024-08-07 0 0.310 0.310 0.330 - - 0 0 - 0.259 0.259 0.276 - - 0 - 3.33%
2024-08-06 0 0.300 0.295 0.305 0.280 0.330 66,000 20,060 0.3039 0.251 0.247 0.255 0.234 0.276 78,854 0.2544 5.26%
2024-08-05 0 0.285 0.285 0.290 0.285 0.285 22,000 6,270 0.2850 0.239 0.239 0.243 0.239 0.239 26,285 0.2385 -1.72%
2024-08-02 0 0.290 0.280 0.290 0.285 0.290 552,000 159,840 0.2896 0.243 0.234 0.243 0.239 0.243 659,510 0.2424 -3.33%
2024-08-01 0 0.300 0.305 0.310 0.300 0.300 12,000 3,600 0.3000 0.251 0.255 0.259 0.251 0.251 14,337 0.2511 3.45%
2024-07-31 0 0.290 0.285 0.295 0.290 0.295 66,000 19,460 0.2948 0.243 0.239 0.247 0.243 0.247 78,854 0.2468 1.75%
2024-07-30 0 0.285 0.285 0.315 0.285 0.300 6,144,000 1,782,040 0.2900 0.239 0.239 0.264 0.239 0.251 7,340,629 0.2428 -1.72%
2024-07-29 0 0.290 0.285 0.300 0.290 0.295 150,000 43,750 0.2917 0.243 0.239 0.251 0.243 0.247 179,215 0.2441 0.00%
2024-07-26 0 0.290 0.285 0.300 0.285 0.290 164,000 47,210 0.2879 0.243 0.239 0.251 0.239 0.243 195,941 0.2409 1.75%
2024-07-25 0 0.285 0.285 0.310 0.285 0.300 10,000 2,880 0.2880 0.239 0.239 0.259 0.239 0.251 11,948 0.2411 -3.39%
2024-07-24 0 0.295 0.295 0.310 - - 0 0 - 0.247 0.247 0.259 - - 0 - 0.00%
2024-07-23 0 0.295 0.290 0.310 0.275 0.315 156,000 45,590 0.2922 0.247 0.243 0.259 0.230 0.264 186,383 0.2446 -7.81%
2024-07-22 0 0.320 0.305 0.320 - - 0 0 - 0.268 0.255 0.268 - - 0 - 0.00%
2024-07-19 0 0.320 0.300 0.320 0.320 0.320 12,000 3,840 0.3200 0.268 0.251 0.268 0.268 0.268 14,337 0.2678 0.00%
2024-07-18 0 0.320 0.310 0.320 0.320 0.320 54,000 17,260 0.3196 0.268 0.259 0.268 0.268 0.268 64,517 0.2675 3.23%
2024-07-17 0 0.310 0.300 0.310 0.310 0.310 6,000 1,860 0.3100 0.259 0.251 0.259 0.259 0.259 7,169 0.2595 1.64%
2024-07-16 0 0.305 0.305 0.315 0.305 0.310 8,000 2,470 0.3088 0.255 0.255 0.264 0.255 0.259 9,558 0.2584 1.67%
2024-07-15 0 0.300 0.285 0.315 - - 0 0 - 0.251 0.239 0.264 - - 0 - 0.00%
2024-07-12 0 0.300 0.300 0.315 0.300 0.310 34,000 10,280 0.3024 0.251 0.251 0.264 0.251 0.259 40,622 0.2531 -3.23%
2024-07-11 0 0.310 0.280 0.310 0.310 0.310 2,000 620 0.3100 0.259 0.234 0.259 0.259 0.259 2,390 0.2595 1.64%
2024-07-10 0 0.305 0.300 0.320 - - 0 0 - 0.255 0.251 0.268 - - 0 - 0.00%
2024-07-09 0 0.305 0.280 0.315 0.305 0.325 78,000 25,090 0.3217 0.255 0.234 0.264 0.255 0.272 93,192 0.2692 -6.15%
2024-07-08 0 0.325 0.310 0.325 0.325 0.330 664,000 216,120 0.3255 0.272 0.259 0.272 0.272 0.276 793,323 0.2724 0.00%
2024-07-05 0 0.325 0.325 0.335 - - 0 0 - 0.272 0.272 0.280 - - 0 - 0.00%
2024-07-04 0 0.325 0.320 0.330 0.325 0.325 16,000 5,200 0.3250 0.272 0.268 0.276 0.272 0.272 19,116 0.2720 0.00%
2024-07-03 0 0.325 0.320 0.335 0.325 0.325 36,000 11,700 0.3250 0.272 0.268 0.280 0.272 0.272 43,012 0.2720 1.56%
2024-07-02 0 0.320 0.315 0.330 0.320 0.335 246,000 79,920 0.3249 0.268 0.264 0.276 0.268 0.280 293,912 0.2719 6.67%
2024-06-28 0 0.300 0.285 0.300 0.300 0.325 116,000 35,080 0.3024 0.251 0.239 0.251 0.251 0.272 138,593 0.2531 -10.45%
2024-06-27 0 0.335 0.315 0.335 0.330 0.335 1,074,000 359,780 0.3350 0.280 0.264 0.280 0.276 0.280 1,283,176 0.2804 0.00%
2024-06-26 0 0.335 0.320 0.335 0.335 0.335 60,000 20,100 0.3350 0.280 0.268 0.280 0.280 0.280 71,686 0.2804 0.00%
2024-06-25 0 0.335 0.315 0.360 0.335 0.335 150,000 50,250 0.3350 0.280 0.264 0.301 0.280 0.280 179,215 0.2804 -2.90%
2024-06-24 0 0.345 0.325 0.360 0.320 0.345 190,000 62,800 0.3305 0.289 0.272 0.301 0.268 0.289 227,005 0.2766 2.99%
2024-06-21 0 0.335 0.330 0.340 0.335 0.340 258,000 87,530 0.3393 0.280 0.276 0.285 0.280 0.285 308,249 0.2840 -4.29%
2024-06-20 0 0.350 0.340 0.350 - - 0 0 - 0.293 0.285 0.293 - - 0 - 0.00%
2024-06-19 0 0.350 0.335 0.350 0.350 0.350 54,000 18,900 0.3500 0.293 0.280 0.293 0.293 0.293 64,517 0.2929 0.00%
2024-06-18 0 0.350 0.320 0.370 0.335 0.350 42,000 14,190 0.3379 0.293 0.268 0.310 0.280 0.293 50,180 0.2828 2.94%
2024-06-17 0 0.340 0.315 0.355 - - 0 0 - 0.285 0.264 0.297 - - 0 - 0.00%
2024-06-14 0 0.340 0.330 0.340 0.325 0.340 216,000 73,190 0.3388 0.285 0.276 0.285 0.272 0.285 258,069 0.2836 4.62%
2024-06-13 0 0.325 0.320 0.330 0.325 0.340 42,000 14,090 0.3355 0.272 0.268 0.276 0.272 0.285 50,180 0.2808 -9.72%
2024-06-12 0 0.360 0.340 0.360 0.345 0.360 36,000 12,870 0.3575 0.301 0.285 0.301 0.289 0.301 43,012 0.2992 0.00%
2024-06-11 0 0.360 0.340 0.380 - - 0 0 - 0.301 0.285 0.318 - - 0 - 0.00%
2024-06-07 0 0.360 0.355 0.370 0.340 0.375 234,000 83,660 0.3575 0.301 0.297 0.310 0.285 0.314 279,575 0.2992 -4.00%
2024-06-06 0 0.375 0.365 0.375 0.365 0.380 44,000 16,600 0.3773 0.314 0.305 0.314 0.305 0.318 52,570 0.3158 5.63%
2024-06-05 0 0.355 0.355 0.365 0.355 0.360 112,000 40,150 0.3585 0.297 0.297 0.305 0.297 0.301 133,814 0.3000 -4.05%
2024-06-04 0 0.370 0.360 0.365 0.370 0.370 20,000 7,400 0.3700 0.310 0.301 0.305 0.310 0.310 23,895 0.3097 0.00%
2024-06-03 0 0.370 0.360 0.370 0.370 0.380 196,000 73,850 0.3768 0.310 0.301 0.310 0.310 0.318 234,174 0.3154 -7.50%
2024-05-31 0 0.400 0.375 0.400 0.390 0.400 304,000 121,580 0.3999 0.335 0.314 0.335 0.326 0.335 363,208 0.3347 6.10%
2024-05-30 0 0.425 0.410 0.425 0.410 0.425 152,000 63,360 0.4168 0.316 0.304 0.316 0.304 0.316 204,726 0.3095 -2.30%
2024-05-29 0 0.435 0.420 0.435 0.430 0.435 36,000 15,500 0.4306 0.323 0.312 0.323 0.319 0.323 48,488 0.3197 0.00%
2024-05-28 0 0.435 0.415 0.435 0.420 0.435 82,000 35,390 0.4316 0.323 0.308 0.323 0.312 0.323 110,444 0.3204 0.00%
2024-05-27 0 0.435 0.420 0.445 0.420 0.445 52,000 22,550 0.4337 0.323 0.312 0.330 0.312 0.330 70,038 0.3220 1.16%
2024-05-24 0 0.430 0.420 0.430 0.415 0.475 216,000 96,930 0.4488 0.319 0.312 0.319 0.308 0.353 290,927 0.3332 1.18%
2024-05-23 0 0.425 0.400 0.430 0.425 0.460 16,000 6,840 0.4275 0.316 0.297 0.319 0.316 0.342 21,550 0.3174 0.00%
2024-05-22 0 0.425 0.405 0.425 0.415 0.430 250,000 106,080 0.4243 0.316 0.301 0.316 0.308 0.319 336,721 0.3150 0.00%
2024-05-21 0 0.425 0.400 0.425 - - 0 0 - 0.316 0.297 0.316 - - 0 - 0.00%
2024-05-20 0 0.425 0.410 0.425 0.415 0.425 4,000 1,680 0.4200 0.316 0.304 0.316 0.308 0.316 5,388 0.3118 0.00%
2024-05-17 0 0.425 0.415 0.425 - - 0 0 - 0.316 0.308 0.316 - - 0 - 0.00%
2024-05-16 0 0.425 0.410 0.425 0.420 0.440 60,000 25,370 0.4228 0.316 0.304 0.316 0.312 0.327 80,813 0.3139 0.00%
2024-05-14 0 0.425 0.415 0.425 0.395 0.425 22,000 9,150 0.4159 0.316 0.308 0.316 0.293 0.316 29,631 0.3088 2.41%
2024-05-13 0 0.415 0.400 0.415 0.405 0.415 88,000 36,220 0.4116 0.308 0.297 0.308 0.301 0.308 118,526 0.3056 0.00%
2024-05-10 0 0.415 0.395 0.430 0.390 0.405 132,000 52,780 0.3998 0.308 0.293 0.319 0.290 0.301 177,788 0.2969 2.47%
2024-05-09 0 0.405 0.385 0.405 0.375 0.410 1,626,000 628,930 0.3868 0.301 0.286 0.301 0.278 0.304 2,190,031 0.2872 -1.22%
2024-05-08 0 0.410 0.410 0.435 0.405 0.405 30,000 12,150 0.4050 0.304 0.304 0.323 0.301 0.301 40,406 0.3007 0.00%
2024-05-07 0 0.410 0.400 0.410 0.400 0.420 42,000 16,900 0.4024 0.304 0.297 0.304 0.297 0.312 56,569 0.2987 -2.38%
2024-05-06 0 0.420 0.420 0.430 0.420 0.440 126,000 54,190 0.4301 0.312 0.312 0.319 0.312 0.327 169,707 0.3193 1.20%
2024-05-03 0 0.415 0.405 0.415 0.380 0.430 9,664,000 3,630,050 0.3756 0.308 0.301 0.308 0.282 0.319 13,016,271 0.2789 9.21%
2024-05-02 0 0.380 0.370 0.380 0.360 0.380 34,000 12,600 0.3706 0.282 0.275 0.282 0.267 0.282 45,794 0.2751 0.00%
2024-04-30 0 0.380 0.365 0.385 - - 0 0 - 0.282 0.271 0.286 - - 0 - 0.00%
2024-04-29 0 0.380 0.375 0.380 0.380 0.380 64,000 24,340 0.3803 0.282 0.278 0.282 0.282 0.282 86,200 0.2824 -1.30%
2024-04-26 0 0.385 0.385 0.395 0.360 0.375 136,000 50,330 0.3701 0.286 0.286 0.293 0.267 0.278 183,176 0.2748 2.67%
2024-04-25 0 0.375 0.365 0.375 0.365 0.375 20,000 7,450 0.3725 0.278 0.271 0.278 0.271 0.278 26,938 0.2766 -1.32%
2024-04-24 0 0.380 0.370 0.380 0.380 0.380 8,000 3,040 0.3800 0.282 0.275 0.282 0.282 0.282 10,775 0.2821 1.33%
2024-04-23 0 0.375 0.360 0.380 0.360 0.375 150,000 56,000 0.3733 0.278 0.267 0.282 0.267 0.278 202,032 0.2772 0.00%
2024-04-22 0 0.375 0.360 0.375 0.360 0.375 72,000 26,150 0.3632 0.278 0.267 0.278 0.267 0.278 96,976 0.2697 1.35%
2024-04-19 0 0.370 0.360 0.380 0.360 0.370 34,000 12,260 0.3606 0.275 0.267 0.282 0.267 0.275 45,794 0.2677 0.00%
2024-04-18 0 0.370 0.365 0.380 - - 0 0 - 0.275 0.271 0.282 - - 0 - 0.00%
2024-04-17 0 0.370 0.360 0.375 0.355 0.375 120,000 44,830 0.3736 0.275 0.267 0.278 0.264 0.278 161,626 0.2774 0.00%
2024-04-16 0 0.370 0.350 0.370 0.355 0.370 14,000 5,130 0.3664 0.275 0.260 0.275 0.264 0.275 18,856 0.2721 -1.33%
2024-04-15 0 0.375 0.350 0.380 0.360 0.375 132,000 47,400 0.3591 0.278 0.260 0.282 0.267 0.278 177,788 0.2666 4.17%
2024-04-12 0 0.360 0.350 0.360 0.350 0.370 256,000 92,380 0.3609 0.267 0.260 0.267 0.260 0.275 344,802 0.2679 0.00%
2024-04-11 0 0.360 0.350 0.360 0.350 0.365 140,000 50,490 0.3606 0.267 0.260 0.267 0.260 0.271 188,564 0.2678 -2.70%
2024-04-10 0 0.370 0.355 0.370 0.370 0.370 104,000 38,480 0.3700 0.275 0.264 0.275 0.275 0.275 140,076 0.2747 0.00%
2024-04-09 0 0.370 0.355 0.370 0.360 0.370 358,000 129,990 0.3631 0.275 0.264 0.275 0.267 0.275 482,184 0.2696 -1.33%
2024-04-08 0 0.375 0.365 0.375 0.360 0.380 36,000 13,610 0.3781 0.278 0.271 0.278 0.267 0.282 48,488 0.2807 0.00%
2024-04-05 0 0.375 0.360 0.375 0.360 0.375 148,000 54,370 0.3674 0.278 0.267 0.278 0.267 0.278 199,339 0.2728 -1.32%
2024-04-03 0 0.380 0.355 0.380 0.380 0.380 38,000 14,140 0.3721 0.282 0.264 0.282 0.282 0.282 51,182 0.2763 0.00%
2024-04-02 0 0.380 0.355 0.380 0.355 0.380 324,000 119,060 0.3675 0.282 0.264 0.282 0.264 0.282 436,390 0.2728 4.11%
2024-03-28 0 0.365 0.350 0.365 0.350 0.370 110,000 38,570 0.3506 0.271 0.260 0.271 0.260 0.275 148,157 0.2603 5.80%
2024-03-27 0 0.345 0.315 0.340 0.310 0.345 280,000 89,450 0.3195 0.256 0.234 0.252 0.230 0.256 377,127 0.2372 0.00%
2024-03-26 0 0.345 0.320 0.345 0.320 0.345 14,000 4,760 0.3400 0.256 0.238 0.256 0.238 0.256 18,856 0.2524 0.00%
2024-03-25 0 0.345 0.325 0.345 - - 0 0 - 0.256 0.241 0.256 - - 0 - -1.43%
2024-03-22 0 0.350 0.325 0.350 0.335 0.360 1,116,000 402,870 0.3610 0.260 0.241 0.260 0.249 0.267 1,503,121 0.2680 -4.11%
2024-03-21 0 0.365 0.335 0.370 0.315 0.365 910,000 291,840 0.3207 0.271 0.249 0.275 0.234 0.271 1,225,663 0.2381 4.29%
2024-03-20 0 0.350 0.325 0.355 0.300 0.350 452,000 142,570 0.3154 0.260 0.241 0.264 0.223 0.260 608,791 0.2342 -2.78%
2024-03-19 0 0.360 0.340 0.360 - - 0 0 - 0.267 0.252 0.267 - - 0 - -4.00%
2024-03-18 0 0.375 0.345 0.385 0.325 0.370 296,000 102,140 0.3451 0.278 0.256 0.286 0.241 0.275 398,677 0.2562 5.63%
2024-03-15 0 0.355 0.315 0.355 0.315 0.355 130,000 41,870 0.3221 0.264 0.234 0.264 0.234 0.264 175,095 0.2391 5.97%
2024-03-14 0 0.335 0.345 0.355 0.335 0.340 36,000 12,210 0.3392 0.249 0.256 0.264 0.249 0.252 48,488 0.2518 -1.47%
2024-03-13 0 0.340 0.320 0.340 - - 0 0 - 0.252 0.238 0.252 - - 0 - -1.45%
2024-03-12 0 0.345 0.325 0.345 0.310 0.345 84,000 26,710 0.3180 0.256 0.241 0.256 0.230 0.256 113,138 0.2361 0.00%
2024-03-11 0 0.345 0.315 0.345 - - 0 0 - 0.256 0.234 0.256 - - 0 - -4.17%
2024-03-08 0 0.360 0.360 0.365 - - 0 0 - 0.267 0.267 0.271 - - 0 - 2.86%
2024-03-07 0 0.350 0.340 0.380 0.350 0.360 60,000 21,540 0.3590 0.260 0.252 0.282 0.260 0.267 80,813 0.2665 0.00%
2024-03-06 0 0.350 0.350 0.360 0.350 0.365 58,000 20,560 0.3545 0.260 0.260 0.267 0.260 0.271 78,119 0.2632 0.00%
2024-03-05 0 0.350 0.350 0.380 0.350 0.365 52,000 18,810 0.3617 0.260 0.260 0.282 0.260 0.271 70,038 0.2686 -9.09%
2024-03-04 0 0.385 0.360 0.395 0.370 0.375 26,000 9,740 0.3746 0.286 0.267 0.293 0.275 0.278 35,019 0.2781 6.94%
2024-03-01 0 0.360 0.360 0.375 0.340 0.380 12,000 4,480 0.3733 0.267 0.267 0.278 0.252 0.282 16,163 0.2772 -2.70%
2024-02-29 0 0.370 0.360 0.385 - - 0 0 - 0.275 0.267 0.286 - - 0 - 0.00%
2024-02-28 0 0.370 0.345 0.380 0.370 0.375 46,000 17,160 0.3730 0.275 0.256 0.282 0.275 0.278 61,957 0.2770 -2.63%
2024-02-27 0 0.380 0.355 0.385 0.355 0.380 68,000 24,940 0.3668 0.282 0.264 0.286 0.264 0.282 91,588 0.2723 5.56%
2024-02-26 0 0.360 0.350 0.365 0.340 0.360 708,000 241,030 0.3404 0.267 0.260 0.271 0.252 0.267 953,593 0.2528 5.88%
2024-02-23 0 0.340 0.325 0.340 0.325 0.340 354,000 119,580 0.3378 0.252 0.241 0.252 0.241 0.252 476,796 0.2508 0.00%
2024-02-22 0 0.340 0.315 0.340 0.340 0.340 230,000 78,200 0.3400 0.252 0.234 0.252 0.252 0.252 309,783 0.2524 -5.56%
2024-02-21 0 0.360 0.345 0.360 0.360 0.360 12,000 4,320 0.3600 0.267 0.256 0.267 0.267 0.267 16,163 0.2673 2.86%
2024-02-20 0 0.350 0.345 0.365 0.350 0.350 2,000 700 0.3500 0.260 0.256 0.271 0.260 0.260 2,694 0.2599 1.45%
2024-02-19 0 0.345 0.345 0.350 0.345 0.350 26,000 9,090 0.3496 0.256 0.256 0.260 0.256 0.260 35,019 0.2596 2.99%
2024-02-16 0 0.335 0.335 0.350 0.330 0.335 408,000 136,160 0.3337 0.249 0.249 0.260 0.245 0.249 549,528 0.2478 8.06%
2024-02-15 0 0.310 0.310 0.330 0.305 0.335 762,000 247,750 0.3251 0.230 0.230 0.245 0.226 0.249 1,026,324 0.2414 -4.62%
2024-02-14 0 0.325 0.285 0.325 0.280 0.300 174,000 50,920 0.2926 0.241 0.212 0.241 0.208 0.223 234,358 0.2173 8.33%
2024-02-09 0 0.300 0.295 0.300 0.300 0.300 24,000 7,200 0.3000 0.223 0.219 0.223 0.223 0.223 32,325 0.2227 1.69%
2024-02-08 0 0.295 0.305 0.315 0.295 0.310 122,000 36,760 0.3013 0.219 0.226 0.234 0.219 0.230 164,320 0.2237 -3.28%
2024-02-07 0 0.305 0.305 0.325 0.295 0.315 30,000 9,030 0.3010 0.226 0.226 0.241 0.219 0.234 40,406 0.2235 0.00%
2024-02-06 0 0.305 0.305 0.330 0.305 0.320 42,000 12,840 0.3057 0.226 0.226 0.245 0.226 0.238 56,569 0.2270 0.00%
2024-02-05 0 0.305 0.295 0.330 - - 0 0 - 0.226 0.219 0.245 - - 0 - 0.00%
2024-02-02 0 0.305 0.305 0.310 0.305 0.310 274,000 84,570 0.3086 0.226 0.226 0.230 0.226 0.230 369,046 0.2292 -7.58%
2024-02-01 0 0.330 0.300 0.330 - - 0 0 - 0.245 0.223 0.245 - - 0 - 0.00%
2024-01-31 0 0.330 0.310 0.335 0.330 0.335 102,000 33,680 0.3302 0.245 0.230 0.249 0.245 0.249 137,382 0.2452 -1.49%
2024-01-30 0 0.335 0.305 0.335 0.300 0.340 154,000 49,980 0.3245 0.249 0.226 0.249 0.223 0.252 207,420 0.2410 -8.22%
2024-01-29 0 0.365 0.335 0.370 - - 0 0 - 0.271 0.249 0.275 - - 0 - 0.00%
2024-01-26 0 0.365 0.335 0.370 0.335 0.350 52,000 18,170 0.3494 0.271 0.249 0.275 0.249 0.260 70,038 0.2594 0.00%
2024-01-25 0 0.365 0.335 0.370 0.340 0.365 100,000 34,080 0.3408 0.271 0.249 0.275 0.252 0.271 134,688 0.2530 4.29%
2024-01-24 0 0.350 0.325 0.350 0.320 0.355 92,000 31,690 0.3445 0.260 0.241 0.260 0.238 0.264 123,913 0.2557 -1.41%
2024-01-23 0 0.355 0.310 0.355 0.320 0.355 220,000 71,940 0.3270 0.264 0.230 0.264 0.238 0.264 296,314 0.2428 5.97%
2024-01-22 0 0.335 0.305 0.330 0.285 0.335 98,000 28,320 0.2890 0.249 0.226 0.245 0.212 0.249 131,994 0.2146 11.67%
2024-01-19 0 0.300 0.300 0.310 0.275 0.310 590,000 170,260 0.2886 0.223 0.223 0.230 0.204 0.230 794,661 0.2143 -3.23%
2024-01-18 0 0.310 0.295 0.310 0.300 0.370 1,528,000 478,420 0.3131 0.230 0.219 0.230 0.223 0.275 2,058,036 0.2325 -12.68%
2024-01-17 0 0.355 0.350 0.355 0.355 0.395 228,000 83,270 0.3652 0.264 0.260 0.264 0.264 0.293 307,089 0.2712 -11.25%
2024-01-16 0 0.400 0.365 0.400 0.370 0.400 74,000 27,700 0.3743 0.297 0.271 0.297 0.275 0.297 99,669 0.2779 3.90%
2024-01-15 0 0.385 0.385 0.390 0.370 0.400 90,000 34,680 0.3853 0.286 0.286 0.290 0.275 0.297 121,219 0.2861 -6.10%
2024-01-12 0 0.410 0.390 0.415 0.370 0.410 50,000 18,630 0.3726 0.304 0.290 0.308 0.275 0.304 67,344 0.2766 2.50%
2024-01-11 0 0.400 0.385 0.400 - - 2,000 800 0.4000 0.297 0.286 0.297 - - 2,694 0.2970 1.27%
2024-01-10 0 0.395 0.360 0.380 0.385 0.395 36,000 14,120 0.3922 0.293 0.267 0.282 0.286 0.293 48,488 0.2912 0.00%
2024-01-09 0 0.395 0.365 0.395 0.390 0.395 4,000 1,570 0.3925 0.293 0.271 0.293 0.290 0.293 5,388 0.2914 0.00%
2024-01-08 0 0.395 0.370 0.395 0.370 0.395 40,000 15,390 0.3848 0.293 0.275 0.293 0.275 0.293 53,875 0.2857 0.00%
2024-01-05 0 0.395 0.370 0.395 - - 0 0 - 0.293 0.275 0.293 - - 0 - -1.25%
2024-01-04 0 0.400 0.370 0.400 0.370 0.400 14,000 5,260 0.3757 0.297 0.275 0.297 0.275 0.297 18,856 0.2790 0.00%
2024-01-03 0 0.400 0.365 0.400 0.385 0.400 134,000 52,660 0.3930 0.297 0.271 0.297 0.286 0.297 180,482 0.2918 3.90%
2024-01-02 0 0.385 0.380 0.385 0.385 0.385 20,000 7,700 0.3850 0.286 0.282 0.286 0.286 0.286 26,938 0.2858 1.32%
2023-12-29 0 0.380 0.375 0.380 0.375 0.405 116,000 44,610 0.3846 0.282 0.278 0.282 0.278 0.301 156,238 0.2855 -5.00%
2023-12-28 0 0.400 0.375 0.400 0.370 0.400 118,000 44,400 0.3763 0.297 0.278 0.297 0.275 0.297 158,932 0.2794 8.11%
2023-12-27 0 0.370 0.355 0.370 0.365 0.370 4,000 1,470 0.3675 0.275 0.264 0.275 0.271 0.275 5,388 0.2729 0.00%
2023-12-22 0 0.370 0.355 0.375 0.355 0.370 30,000 10,740 0.3580 0.275 0.264 0.278 0.264 0.275 40,406 0.2658 1.37%
2023-12-21 0 0.365 0.360 0.370 0.350 0.370 88,000 31,620 0.3593 0.271 0.267 0.275 0.260 0.275 118,526 0.2668 0.00%
2023-12-20 0 0.365 0.360 0.365 0.360 0.400 596,000 221,090 0.3710 0.271 0.267 0.271 0.267 0.297 802,742 0.2754 -16.09%
2023-12-19 0 0.435 0.400 0.435 0.440 0.440 2,000 880 0.4400 0.323 0.297 0.323 0.327 0.327 2,694 0.3267 -1.14%
2023-12-18 0 0.440 0.415 0.440 0.445 0.445 2,000 890 0.4450 0.327 0.308 0.327 0.330 0.330 2,694 0.3304 -1.12%
2023-12-15 0 0.445 0.440 0.460 0.365 0.450 504,000 202,140 0.4011 0.330 0.327 0.342 0.271 0.334 678,829 0.2978 5.95%
2023-12-14 0 0.420 0.405 0.420 0.350 0.420 316,000 117,760 0.3727 0.312 0.301 0.312 0.260 0.312 425,615 0.2767 6.33%
2023-12-13 0 0.395 0.375 0.395 0.385 0.415 96,000 39,160 0.4079 0.293 0.278 0.293 0.286 0.308 129,301 0.3029 2.60%
2023-12-12 0 0.385 0.365 0.385 0.355 0.385 86,000 32,070 0.3729 0.286 0.271 0.286 0.264 0.286 115,832 0.2769 5.48%
2023-12-11 0 0.365 0.360 0.365 0.360 0.370 80,000 29,290 0.3661 0.271 0.267 0.271 0.267 0.275 107,751 0.2718 -3.95%
2023-12-08 0 0.380 0.370 0.400 0.370 0.400 6,000 2,300 0.3833 0.282 0.275 0.297 0.275 0.297 8,081 0.2846 0.00%
2023-12-07 0 0.380 0.375 0.400 0.350 0.390 698,000 261,890 0.3752 0.282 0.278 0.297 0.260 0.290 940,124 0.2786 -2.56%
2023-12-06 0 0.390 0.385 0.405 - - 0 0 - 0.290 0.286 0.301 - - 0 - 0.00%
2023-12-05 0 0.390 0.385 0.395 0.390 0.395 330,000 130,200 0.3945 0.290 0.286 0.293 0.290 0.293 444,471 0.2929 -2.50%
2023-12-04 0 0.400 0.400 0.405 0.400 0.400 72,000 28,800 0.4000 0.297 0.297 0.301 0.297 0.297 96,976 0.2970 -1.23%
2023-12-01 0 0.405 0.400 0.405 0.400 0.405 30,000 12,100 0.4033 0.301 0.297 0.301 0.297 0.301 40,406 0.2995 0.00%
2023-11-30 0 0.405 0.400 0.405 0.395 0.410 136,000 54,380 0.3999 0.301 0.297 0.301 0.293 0.304 183,176 0.2969 1.25%
2023-11-29 0 0.400 0.390 0.400 0.390 0.410 54,000 21,120 0.3911 0.297 0.290 0.297 0.290 0.304 72,732 0.2904 0.00%
2023-11-28 0 0.400 0.395 0.405 0.390 0.400 172,000 68,700 0.3994 0.297 0.293 0.301 0.290 0.297 231,664 0.2966 -2.44%
2023-11-27 0 0.410 0.400 0.415 0.390 0.410 10,000 4,000 0.4000 0.304 0.297 0.308 0.290 0.304 13,469 0.2970 0.00%
2023-11-24 0 0.410 0.390 0.410 0.390 0.425 260,000 106,440 0.4094 0.304 0.290 0.304 0.290 0.316 350,189 0.3039 -1.20%
2023-11-23 0 0.415 0.410 0.415 0.405 0.435 440,000 183,580 0.4172 0.308 0.304 0.308 0.301 0.323 592,628 0.3098 -4.60%
2023-11-22 0 0.435 0.425 0.435 0.405 0.450 1,202,000 531,180 0.4419 0.323 0.316 0.323 0.301 0.334 1,618,953 0.3281 -3.33%
2023-11-21 0 0.450 0.430 0.460 0.410 0.450 10,000 4,340 0.4340 0.334 0.319 0.342 0.304 0.334 13,469 0.3222 0.00%
2023-11-20 0 0.450 0.435 0.460 0.445 0.450 12,000 5,390 0.4492 0.334 0.323 0.342 0.330 0.334 16,163 0.3335 3.45%
2023-11-17 0 0.435 0.410 0.440 0.385 0.435 44,000 18,260 0.4150 0.323 0.304 0.327 0.286 0.323 59,263 0.3081 1.16%
2023-11-16 0 0.430 0.415 0.430 0.415 0.445 72,000 30,540 0.4242 0.319 0.308 0.319 0.308 0.330 96,976 0.3149 0.00%
2023-11-15 0 0.430 0.425 0.430 0.420 0.430 58,000 24,480 0.4221 0.319 0.316 0.319 0.312 0.319 78,119 0.3134 0.00%
2023-11-14 0 0.430 0.405 0.435 0.415 0.450 316,000 135,540 0.4289 0.319 0.301 0.323 0.308 0.334 425,615 0.3185 -7.53%
2023-11-13 0 0.465 0.430 0.470 0.415 0.485 206,000 92,390 0.4485 0.345 0.319 0.349 0.308 0.360 277,458 0.3330 -2.11%
2023-11-10 0 0.475 0.445 0.480 0.455 0.475 52,000 24,390 0.4690 0.353 0.330 0.356 0.338 0.353 70,038 0.3482 2.15%
2023-11-09 0 0.465 0.420 0.465 - - 0 0 - 0.345 0.312 0.345 - - 0 - 0.00%
2023-11-08 0 0.465 0.440 0.465 0.440 0.465 8,000 3,650 0.4563 0.345 0.327 0.345 0.327 0.345 10,775 0.3387 3.33%
2023-11-07 0 0.450 0.410 0.460 0.430 0.460 8,000 3,560 0.4450 0.334 0.304 0.342 0.319 0.342 10,775 0.3304 0.00%
2023-11-06 0 0.450 0.400 0.450 0.430 0.450 58,000 25,030 0.4316 0.334 0.297 0.334 0.319 0.334 78,119 0.3204 3.45%
2023-11-03 0 0.435 0.405 0.460 0.385 0.445 56,000 24,260 0.4332 0.323 0.301 0.342 0.286 0.330 75,425 0.3216 1.16%
2023-11-02 0 0.430 0.390 0.425 0.430 0.430 2,000 860 0.4300 0.319 0.290 0.316 0.319 0.319 2,694 0.3193 3.61%
2023-11-01 0 0.415 0.400 0.405 0.400 0.420 356,000 142,730 0.4009 0.308 0.297 0.301 0.297 0.312 479,490 0.2977 -1.19%
2023-10-31 0 0.420 0.410 0.420 0.405 0.450 78,000 32,660 0.4187 0.312 0.304 0.312 0.301 0.334 105,057 0.3109 -6.67%
2023-10-30 0 0.450 0.430 0.450 - - 0 0 - 0.334 0.319 0.334 - - 0 - 0.00%
2023-10-27 0 0.450 0.425 0.475 0.450 0.450 50,000 22,500 0.4500 0.334 0.316 0.353 0.334 0.334 67,344 0.3341 0.00%
2023-10-26 0 0.450 0.425 0.450 0.425 0.475 70,000 30,480 0.4354 0.334 0.316 0.334 0.316 0.353 94,282 0.3233 -4.26%
2023-10-25 0 0.470 0.455 0.475 0.415 0.500 154,000 70,230 0.4560 0.349 0.338 0.353 0.308 0.371 207,420 0.3386 -4.08%
2023-10-24 0 0.490 0.450 0.550 0.445 0.475 94,000 42,890 0.4563 0.364 0.334 0.408 0.330 0.353 126,607 0.3388 8.89%
2023-10-20 0 0.450 0.420 0.465 0.460 0.460 2,000 920 0.4600 0.334 0.312 0.345 0.342 0.342 2,694 0.3415 2.27%
2023-10-19 0 0.440 0.420 0.455 0.440 0.450 38,000 16,710 0.4397 0.327 0.312 0.338 0.327 0.334 51,182 0.3265 -1.12%
2023-10-18 0 0.445 0.430 0.450 0.425 0.460 226,000 98,430 0.4355 0.330 0.319 0.334 0.316 0.342 304,395 0.3234 -8.25%
2023-10-17 0 0.485 0.465 0.485 0.460 0.495 38,000 17,730 0.4666 0.360 0.345 0.360 0.342 0.368 51,182 0.3464 0.00%
2023-10-16 0 0.485 0.460 0.485 0.465 0.490 106,000 51,380 0.4847 0.360 0.342 0.360 0.345 0.364 142,770 0.3599 0.00%
2023-10-13 0 0.485 0.465 0.490 0.495 0.495 2,000 990 0.4950 0.360 0.345 0.364 0.368 0.368 2,694 0.3675 1.04%
2023-10-12 0 0.480 0.455 0.485 0.450 0.495 40,000 18,780 0.4695 0.356 0.338 0.360 0.334 0.368 53,875 0.3486 1.05%
2023-10-11 0 0.475 0.455 0.480 0.425 0.540 268,000 124,470 0.4644 0.353 0.338 0.356 0.316 0.401 360,964 0.3448 -3.06%
2023-10-10 0 0.490 0.490 0.500 0.490 0.530 52,000 25,690 0.4940 0.364 0.364 0.371 0.364 0.394 70,038 0.3668 -2.00%
2023-10-09 0 0.500 0.490 0.520 0.490 0.590 126,000 63,080 0.5006 0.371 0.364 0.386 0.364 0.438 169,707 0.3717 -7.41%
2023-10-06 0 0.540 0.510 0.550 0.500 0.540 122,000 63,300 0.5189 0.401 0.379 0.408 0.371 0.401 164,320 0.3852 1.89%
2023-10-05 0 0.530 0.510 0.550 0.530 0.550 8,000 4,300 0.5375 0.394 0.379 0.408 0.394 0.408 10,775 0.3991 -8.62%
2023-10-04 0 0.580 0.550 0.590 - - 0 0 - 0.431 0.408 0.438 - - 0 - 0.00%
2023-10-03 0 0.580 0.550 0.590 - - 0 0 - 0.431 0.408 0.438 - - 0 - -1.69%
2023-09-29 0 0.590 0.560 0.590 - - 0 0 - 0.438 0.416 0.438 - - 0 - 0.00%
2023-09-28 0 0.590 0.570 0.590 0.600 0.600 2,000 1,200 0.6000 0.438 0.423 0.438 0.445 0.445 2,694 0.4455 3.51%
2023-09-27 0 0.570 0.550 0.580 0.570 0.600 102,000 58,460 0.5731 0.423 0.408 0.431 0.423 0.445 137,382 0.4255 -1.72%
2023-09-26 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.431 0.431 0.445 0.431 0.431 2,694 0.4306 1.75%
2023-09-25 0 0.570 0.570 0.580 0.550 0.620 194,000 113,320 0.5841 0.423 0.423 0.431 0.408 0.460 261,295 0.4337 -9.52%
2023-09-22 0 0.630 0.630 0.640 0.600 0.630 116,000 72,480 0.6248 0.468 0.468 0.475 0.445 0.468 156,238 0.4639 3.28%
2023-09-21 0 0.610 0.610 0.620 0.580 0.700 1,798,000 1,227,720 0.6828 0.453 0.453 0.460 0.431 0.520 2,421,695 0.5070 3.39%
2023-09-20 0 0.590 0.570 0.610 0.590 0.630 8,000 4,880 0.6100 0.438 0.423 0.453 0.438 0.468 10,775 0.4529 -3.28%
2023-09-19 0 0.610 0.600 0.610 0.590 0.620 6,000 3,660 0.6100 0.453 0.445 0.453 0.438 0.460 8,081 0.4529 -3.17%
2023-09-18 0 0.630 0.590 0.630 0.600 0.640 6,000 3,740 0.6233 0.468 0.438 0.468 0.445 0.475 8,081 0.4628 0.00%
2023-09-15 0 0.630 0.600 0.650 0.650 0.650 2,000 1,300 0.6500 0.468 0.445 0.483 0.483 0.483 2,694 0.4826 5.00%
2023-09-14 0 0.600 0.580 0.600 0.560 0.630 166,000 102,140 0.6153 0.445 0.431 0.445 0.416 0.468 223,582 0.4568 1.69%
2023-09-13 0 0.590 0.550 0.610 0.570 0.610 12,000 7,080 0.5900 0.438 0.408 0.453 0.423 0.453 16,163 0.4380 0.00%
2023-09-12 0 0.590 0.570 0.620 0.570 0.630 1,658,000 1,011,020 0.6098 0.438 0.423 0.460 0.423 0.468 2,233,131 0.4527 -1.67%
2023-09-11 0 0.600 0.590 0.600 0.590 0.620 62,000 37,780 0.6094 0.445 0.438 0.445 0.438 0.460 83,507 0.4524 0.00%
2023-09-07 0 0.600 0.590 0.600 0.540 0.630 162,000 95,880 0.5919 0.445 0.438 0.445 0.401 0.468 218,195 0.4394 1.69%
2023-09-06 0 0.590 0.580 0.600 0.570 0.630 64,000 38,180 0.5966 0.438 0.431 0.445 0.423 0.468 86,200 0.4429 -1.67%
2023-09-05 0 0.600 0.580 0.600 0.580 0.640 190,000 114,780 0.6041 0.445 0.431 0.445 0.431 0.475 255,908 0.4485 -6.25%
2023-09-04 0 0.640 0.640 0.650 0.570 0.640 292,000 174,480 0.5975 0.475 0.475 0.483 0.423 0.475 393,290 0.4436 12.28%
2023-08-31 0 0.570 0.560 0.570 0.485 0.580 662,000 363,170 0.5486 0.423 0.416 0.423 0.360 0.431 891,636 0.4073 14.00%
2023-08-30 0 0.500 0.500 0.510 0.480 0.510 58,000 28,880 0.4979 0.371 0.371 0.379 0.356 0.379 78,119 0.3697 -1.96%
2023-08-29 0 0.510 0.485 0.510 0.460 0.650 2,488,000 1,313,880 0.5281 0.379 0.360 0.379 0.342 0.483 3,351,043 0.3921 -19.05%
2023-08-28 0 0.630 0.620 0.670 0.630 0.680 64,000 40,860 0.6384 0.468 0.460 0.497 0.468 0.505 86,200 0.4740 -3.08%
2023-08-25 0 0.650 0.620 0.670 0.650 0.650 60,000 39,000 0.6500 0.483 0.460 0.497 0.483 0.483 80,813 0.4826 3.17%
2023-08-24 0 0.630 0.620 0.730 0.620 0.660 12,000 7,740 0.6450 0.468 0.460 0.542 0.460 0.490 16,163 0.4789 -4.55%
2023-08-23 0 0.660 0.610 0.660 0.660 0.660 28,000 18,480 0.6600 0.490 0.453 0.490 0.490 0.490 37,713 0.4900 -4.35%
2023-08-22 0 0.690 0.670 0.720 0.610 0.720 122,000 79,640 0.6528 0.512 0.497 0.535 0.453 0.535 164,320 0.4847 2.99%
2023-08-21 0 0.670 0.650 0.670 0.620 0.730 1,740,000 1,246,260 0.7162 0.497 0.483 0.497 0.460 0.542 2,343,575 0.5318 6.35%
2023-08-18 0 0.630 0.620 0.630 0.610 0.630 52,000 32,540 0.6258 0.468 0.460 0.468 0.453 0.468 70,038 0.4646 5.00%
2023-08-17 0 0.600 0.590 0.620 0.590 0.600 64,000 38,080 0.5950 0.445 0.438 0.460 0.438 0.445 86,200 0.4418 0.00%
2023-08-16 0 0.600 0.590 0.610 0.570 0.600 476,000 272,500 0.5725 0.445 0.438 0.453 0.423 0.445 641,116 0.4250 3.45%
2023-08-15 0 0.580 0.570 0.590 0.560 0.580 186,000 107,520 0.5781 0.431 0.423 0.438 0.416 0.431 250,520 0.4292 3.57%
2023-08-14 0 0.560 0.560 0.580 0.530 0.570 384,000 211,260 0.5502 0.416 0.416 0.431 0.394 0.423 517,203 0.4085 -3.45%
2023-08-11 0 0.580 0.580 0.610 0.570 0.610 40,000 24,080 0.6020 0.431 0.431 0.453 0.423 0.453 53,875 0.4470 -6.45%
2023-08-10 0 0.620 0.570 0.620 - - 0 0 - 0.460 0.423 0.460 - - 0 - -3.12%
2023-08-09 0 0.640 0.620 0.640 0.620 0.640 26,000 16,300 0.6269 0.475 0.460 0.475 0.460 0.475 35,019 0.4655 3.23%
2023-08-08 0 0.620 0.600 0.620 0.580 0.620 212,000 127,220 0.6001 0.460 0.445 0.460 0.431 0.460 285,539 0.4455 6.90%
2023-08-07 0 0.580 0.580 0.600 0.580 0.660 3,080,000 1,914,920 0.6217 0.431 0.431 0.445 0.431 0.490 4,148,398 0.4616 -14.71%
2023-08-04 0 0.680 0.680 0.710 0.680 0.740 530,000 371,060 0.7001 0.505 0.505 0.527 0.505 0.549 713,848 0.5198 -1.45%
2023-08-03 0 0.690 0.690 0.700 0.660 0.760 948,000 673,300 0.7102 0.512 0.512 0.520 0.490 0.564 1,276,844 0.5273 -1.43%
2023-08-02 0 0.700 0.700 0.720 0.700 0.750 148,000 106,120 0.7170 0.520 0.520 0.535 0.520 0.557 199,339 0.5324 -2.78%
2023-08-01 0 0.720 0.710 0.740 0.710 0.740 184,000 133,160 0.7237 0.535 0.527 0.549 0.527 0.549 247,826 0.5373 5.88%
2023-07-31 0 0.680 0.680 0.720 0.680 0.800 622,000 446,400 0.7177 0.505 0.505 0.535 0.505 0.594 837,761 0.5328 -9.33%
2023-07-28 0 0.750 0.710 0.750 0.750 0.780 138,000 104,980 0.7607 0.557 0.527 0.557 0.557 0.579 185,870 0.5648 0.00%
2023-07-27 0 0.750 0.750 0.780 0.680 0.760 720,000 521,580 0.7244 0.557 0.557 0.579 0.505 0.564 969,755 0.5378 4.17%
2023-07-26 0 0.720 0.720 0.750 0.690 0.740 476,000 341,040 0.7165 0.535 0.535 0.557 0.512 0.549 641,116 0.5319 -1.37%
2023-07-25 0 0.730 0.730 0.750 0.660 0.850 60,365,000 59,038,460 0.9780 0.542 0.542 0.557 0.490 0.631 81,304,554 0.7261 -3.95%
2023-07-24 0 0.760 0.750 0.760 0.760 1.000 1,084,000 914,500 0.8436 0.564 0.557 0.564 0.564 0.742 1,460,020 0.6264 -24.00%
2023-07-21 0 1.000 0.970 1.000 0.960 1.100 1,810,000 1,953,660 1.0794 0.742 0.720 0.742 0.713 0.817 2,437,857 0.8014 0.00%
2023-07-20 0 1.000 0.960 1.000 0.890 1.030 260,000 245,480 0.9442 0.742 0.713 0.742 0.661 0.765 350,189 0.7010 6.38%
2023-07-19 0 0.940 0.930 0.970 0.930 0.990 158,000 152,080 0.9625 0.698 0.690 0.720 0.690 0.735 212,807 0.7146 -1.05%
2023-07-18 0 0.950 0.950 0.970 0.900 1.000 7,004,000 6,731,660 0.9611 0.705 0.705 0.720 0.668 0.742 9,433,564 0.7136 -3.06%
2023-07-14 0 0.980 0.980 1.010 0.950 1.320 5,952,000 6,528,360 1.0968 0.728 0.728 0.750 0.705 0.980 8,016,644 0.8144 -22.83%
2023-07-13 0 1.270 1.230 1.320 1.230 1.370 2,294,000 3,050,980 1.3300 0.943 0.913 0.980 0.913 1.017 3,089,748 0.9875 -2.31%
2023-07-12 0 1.300 1.280 1.310 1.230 1.370 54,000 70,640 1.3081 0.965 0.950 0.973 0.913 1.017 72,732 0.9712 3.17%
2023-07-11 0 1.260 1.250 1.330 1.180 1.390 1,428,000 1,831,380 1.2825 0.935 0.928 0.987 0.876 1.032 1,923,348 0.9522 -5.97%
2023-07-10 0 1.340 1.250 1.360 1.170 1.390 1,180,000 1,527,700 1.2947 0.995 0.928 1.010 0.869 1.032 1,589,321 0.9612 3.08%
2023-07-07 0 1.300 1.240 1.290 1.320 1.400 524,000 729,980 1.3931 0.965 0.921 0.958 0.980 1.039 705,766 1.0343 4.84%
2023-07-06 0 1.240 1.180 1.270 1.140 1.270 1,996,000 2,392,420 1.1986 0.921 0.876 0.943 0.846 0.943 2,688,377 0.8899 -0.80%
2023-07-05 0 1.250 1.240 1.270 1.070 1.390 2,644,000 3,197,960 1.2095 0.928 0.921 0.943 0.794 1.032 3,561,157 0.8980 -6.02%
2023-07-04 0 1.330 1.270 1.330 - - 0 0 - 0.987 0.943 0.987 - - 0 - -2.21%
2023-07-03 0 1.360 1.300 1.400 1.250 1.360 4,000 5,220 1.3050 1.010 0.965 1.039 0.928 1.010 5,388 0.9689 -3.55%
2023-06-30 0 1.410 1.220 1.430 1.410 1.450 150,000 212,900 1.4193 1.047 0.906 1.062 1.047 1.077 202,032 1.0538 1.44%
2023-06-29 0 1.390 1.200 1.390 1.350 1.400 40,000 55,000 1.3750 1.032 0.891 1.032 1.002 1.039 53,875 1.0209 4.51%
2023-06-28 0 1.330 1.190 1.340 1.320 1.330 42,000 55,740 1.3271 0.987 0.884 0.995 0.980 0.987 56,569 0.9853 2.31%
2023-06-27 0 1.300 1.190 1.340 1.170 1.300 44,000 55,360 1.2582 0.965 0.884 0.995 0.869 0.965 59,263 0.9341 3.17%
2023-06-26 0 1.260 1.170 1.260 - - 0 0 - 0.935 0.869 0.935 - - 0 - -0.79%
2023-06-23 0 1.270 1.170 1.310 - - 0 0 - 0.943 0.869 0.973 - - 0 - 0.00%
2023-06-21 0 1.270 1.170 1.270 1.130 1.270 12,000 14,120 1.1767 0.943 0.869 0.943 0.839 0.943 16,163 0.8736 0.00%
2023-06-20 0 1.270 1.200 1.270 1.280 1.280 6,000 7,680 1.2800 0.943 0.891 0.943 0.950 0.950 8,081 0.9503 -2.31%
2023-06-19 0 1.300 1.250 1.320 1.160 1.310 106,000 129,360 1.2204 0.965 0.928 0.980 0.861 0.973 142,770 0.9061 -2.99%
2023-06-16 0 1.340 1.230 1.380 1.340 1.410 28,000 37,460 1.3379 0.995 0.913 1.025 0.995 1.047 37,713 0.9933 -1.47%
2023-06-15 0 1.360 1.320 1.410 1.360 1.360 30,000 40,800 1.3600 1.010 0.980 1.047 1.010 1.010 40,406 1.0097 -3.55%
2023-06-14 0 1.410 1.360 1.410 1.410 1.410 28,000 39,480 1.4100 1.047 1.010 1.047 1.047 1.047 37,713 1.0469 1.44%
2023-06-13 0 1.390 1.350 1.410 1.390 1.450 58,000 82,020 1.4141 1.032 1.002 1.047 1.032 1.077 78,119 1.0499 -5.44%
2023-06-12 0 1.470 1.410 1.470 1.460 1.470 20,000 29,380 1.4690 1.091 1.047 1.091 1.084 1.091 26,938 1.0907 2.80%
2023-06-09 0 1.430 1.430 1.440 1.410 1.450 352,000 505,960 1.4374 1.062 1.062 1.069 1.047 1.077 474,103 1.0672 1.42%
2023-06-08 0 1.410 1.380 1.420 1.400 1.460 330,000 466,520 1.4137 1.047 1.025 1.054 1.039 1.084 444,471 1.0496 -2.76%
2023-06-07 0 1.450 1.390 1.450 1.390 1.470 372,000 541,880 1.4567 1.077 1.032 1.077 1.032 1.091 501,040 1.0815 3.57%
2023-06-06 0 1.400 1.330 1.400 1.360 1.450 288,000 404,240 1.4036 1.039 0.987 1.039 1.010 1.077 387,902 1.0421 -2.10%
2023-06-05 0 1.430 1.390 1.440 1.430 1.450 352,000 504,960 1.4345 1.062 1.032 1.069 1.062 1.077 474,103 1.0651 -1.38%
2023-06-02 0 1.450 1.390 1.450 1.430 1.480 348,000 502,680 1.4445 1.077 1.032 1.077 1.062 1.099 468,715 1.0725 -1.36%
2023-06-01 0 1.470 1.420 1.470 1.430 1.480 356,000 513,900 1.4435 1.091 1.054 1.091 1.062 1.099 479,490 1.0718 0.00%
2023-05-31 0 1.470 1.470 1.480 1.380 1.470 374,000 537,380 1.4368 1.091 1.091 1.099 1.025 1.091 503,734 1.0668 4.26%
2023-05-30 0 1.410 1.330 1.420 1.370 1.410 358,000 501,500 1.4008 1.047 0.987 1.054 1.017 1.047 482,184 1.0401 0.71%
2023-05-29 0 1.400 1.320 1.400 1.320 1.410 368,000 509,920 1.3857 1.039 0.980 1.039 0.980 1.047 495,653 1.0288 1.45%
2023-05-25 0 1.380 1.310 1.400 1.310 1.400 426,000 585,420 1.3742 1.025 0.973 1.039 0.973 1.039 573,772 1.0203 1.47%
2023-05-24 0 1.360 1.300 1.360 1.280 1.380 378,000 506,780 1.3407 1.010 0.965 1.010 0.950 1.025 509,122 0.9954 0.00%
2023-05-23 0 1.360 1.330 1.370 1.340 1.420 372,000 504,860 1.3572 1.010 0.987 1.017 0.995 1.054 501,040 1.0076 -3.55%
2023-05-22 0 1.410 1.300 1.420 1.310 1.420 370,000 503,440 1.3606 1.047 0.965 1.054 0.973 1.054 498,346 1.0102 2.92%
2023-05-19 0 1.370 1.300 1.370 1.300 1.370 378,000 515,740 1.3644 1.017 0.965 1.017 0.965 1.017 509,122 1.0130 -1.44%
2023-05-18 0 1.390 1.290 1.390 1.300 1.400 382,000 512,460 1.3415 1.032 0.958 1.032 0.965 1.039 514,509 0.9960 2.96%
2023-05-17 0 1.350 1.310 1.350 1.350 1.360 1,298,000 1,752,420 1.3501 1.002 0.973 1.002 1.002 1.010 1,748,253 1.0024 0.75%
2023-05-16 0 1.340 1.280 1.340 1.290 1.350 404,000 531,380 1.3153 0.995 0.950 0.995 0.958 1.002 544,140 0.9765 0.75%
2023-05-15 0 1.330 1.270 1.330 1.290 1.330 392,000 514,680 1.3130 0.987 0.943 0.987 0.958 0.987 527,978 0.9748 1.53%
2023-05-12 0 1.310 1.260 1.310 1.280 1.320 462,000 603,020 1.3052 0.973 0.935 0.973 0.950 0.980 622,260 0.9691 -1.50%
2023-05-11 0 1.330 1.250 1.330 1.250 1.330 444,000 568,120 1.2795 0.987 0.928 0.987 0.928 0.987 598,016 0.9500 0.00%
2023-05-10 0 1.330 1.290 1.330 1.290 1.330 396,000 517,360 1.3065 0.987 0.958 0.987 0.958 0.987 533,365 0.9700 0.76%
2023-05-09 0 1.320 1.280 1.330 1.290 1.330 414,000 539,200 1.3024 0.980 0.950 0.987 0.958 0.987 557,609 0.9670 0.76%
2023-05-08 0 1.310 1.250 1.310 1.270 1.310 412,000 532,200 1.2917 0.973 0.928 0.973 0.943 0.973 554,916 0.9591 2.34%
2023-05-05 0 1.280 1.250 1.280 1.230 1.300 406,000 519,560 1.2797 0.950 0.928 0.950 0.913 0.965 546,834 0.9501 0.79%
2023-05-04 0 1.270 1.180 1.290 1.230 1.270 402,000 502,440 1.2499 0.943 0.876 0.958 0.913 0.943 541,447 0.9280 1.60%
2023-05-03 0 1.250 1.200 1.250 1.230 1.290 410,000 511,800 1.2483 0.928 0.891 0.928 0.913 0.958 552,222 0.9268 -0.79%
2023-05-02 0 1.260 1.220 1.280 1.250 1.290 430,000 545,660 1.2690 0.935 0.906 0.950 0.928 0.958 579,159 0.9422 -2.33%
2023-04-28 0 1.290 1.270 1.300 1.230 1.320 484,000 625,740 1.2929 0.958 0.943 0.965 0.913 0.980 651,891 0.9599 -2.27%
2023-04-27 0 1.320 1.250 1.320 1.070 1.330 592,000 695,780 1.1753 0.980 0.928 0.980 0.794 0.987 797,354 0.8726 16.81%
2023-04-26 0 1.130 1.050 1.110 1.030 1.250 584,000 702,800 1.2034 0.839 0.780 0.824 0.765 0.928 786,579 0.8935 -9.60%
2023-04-25 0 1.250 1.230 1.300 1.250 1.320 494,000 651,800 1.3194 0.928 0.913 0.965 0.928 0.980 665,360 0.9796 -6.02%
2023-04-24 0 1.330 1.230 1.350 1.240 1.330 848,000 1,094,800 1.2910 0.987 0.913 1.002 0.921 0.987 1,142,156 0.9585 1.53%
2023-04-21 0 1.310 1.270 1.310 1.300 1.330 452,000 592,020 1.3098 0.973 0.943 0.973 0.965 0.987 608,791 0.9725 2.34%
2023-04-20 0 1.280 1.220 1.330 1.260 1.340 580,000 754,300 1.3005 0.950 0.906 0.987 0.935 0.995 781,192 0.9656 1.59%
2023-04-19 0 1.260 1.220 1.300 1.240 1.290 414,000 517,880 1.2509 0.935 0.906 0.965 0.921 0.958 557,609 0.9288 -2.33%
2023-04-18 0 1.290 1.230 1.290 1.240 1.340 440,000 552,380 1.2554 0.958 0.913 0.958 0.921 0.995 592,628 0.9321 -4.44%
2023-04-17 0 1.350 1.220 1.350 1.200 1.350 388,000 498,080 1.2837 1.002 0.906 1.002 0.891 1.002 522,590 0.9531 8.87%
2023-04-14 0 1.240 1.080 1.240 1.180 1.250 422,000 500,600 1.1863 0.921 0.802 0.921 0.876 0.928 568,384 0.8807 5.08%
2023-04-13 0 1.180 1.080 1.180 1.050 1.220 424,000 504,480 1.1898 0.876 0.802 0.876 0.780 0.906 571,078 0.8834 -2.48%
2023-04-12 0 1.210 1.110 1.210 1.230 1.250 6,000 7,440 1.2400 0.898 0.824 0.898 0.913 0.928 8,081 0.9206 -2.42%
2023-04-11 0 1.240 1.060 1.240 1.100 1.260 592,000 680,920 1.1502 0.921 0.787 0.921 0.817 0.935 797,354 0.8540 10.71%
2023-04-06 0 1.120 1.080 1.120 1.080 1.140 106,000 117,460 1.1081 0.832 0.802 0.832 0.802 0.846 142,770 0.8227 5.66%
2023-04-04 0 1.060 0.980 1.070 0.980 1.100 204,000 217,840 1.0678 0.787 0.728 0.794 0.728 0.817 274,764 0.7928 8.16%
2023-04-03 0 0.980 0.980 1.000 0.930 0.990 184,000 179,180 0.9738 0.728 0.728 0.742 0.690 0.735 247,826 0.7230 6.52%
2023-03-31 0 0.920 0.880 0.920 0.800 1.040 2,884,000 2,654,440 0.9204 0.683 0.653 0.683 0.594 0.772 3,884,409 0.6834 -8.91%
2023-03-30 0 1.010 0.990 1.010 0.830 1.260 2,026,000 2,174,540 1.0733 0.750 0.735 0.750 0.616 0.935 2,728,784 0.7969 -19.20%
2023-03-29 0 1.250 1.120 1.260 1.200 1.480 936,000 1,178,140 1.2587 0.928 0.832 0.935 0.891 1.099 1,260,682 0.9345 -15.54%
2023-03-28 0 1.480 1.280 1.480 1.470 1.480 8,000 11,820 1.4775 1.099 0.950 1.099 1.091 1.099 10,775 1.0970 0.68%
2023-03-27 0 1.470 1.280 1.480 1.470 1.480 8,000 11,780 1.4725 1.091 0.950 1.099 1.091 1.099 10,775 1.0933 2.08%
2023-03-24 0 1.440 1.240 1.450 1.440 1.440 68,000 97,920 1.4400 1.069 0.921 1.077 1.069 1.069 91,588 1.0691 0.00%
2023-03-23 0 1.440 1.280 1.450 1.330 1.450 86,000 117,060 1.3612 1.069 0.950 1.077 0.987 1.077 115,832 1.0106 6.67%
2023-03-22 0 1.350 1.220 1.350 1.360 1.360 6,000 7,760 1.2933 1.002 0.906 1.002 1.010 1.010 8,081 0.9602 4.65%
2023-03-21 0 1.290 1.210 1.290 1.210 1.290 38,000 48,280 1.2705 0.958 0.898 0.958 0.898 0.958 51,182 0.9433 6.61%
2023-03-20 0 1.210 1.200 1.270 1.210 1.310 16,000 20,040 1.2525 0.898 0.891 0.943 0.898 0.973 21,550 0.9299 -4.72%
2023-03-17 0 1.270 1.270 1.290 1.270 1.310 482,000 631,060 1.3093 0.943 0.943 0.958 0.943 0.973 649,197 0.9721 -3.79%
2023-03-16 0 1.320 1.270 1.310 1.300 1.370 648,000 858,980 1.3256 0.980 0.943 0.973 0.965 1.017 872,780 0.9842 -0.75%
2023-03-15 0 1.330 1.310 1.390 1.330 1.400 474,000 656,980 1.3860 0.987 0.973 1.032 0.987 1.039 638,422 1.0291 -5.00%
2023-03-14 0 1.400 1.360 1.400 1.370 1.440 376,000 521,040 1.3857 1.039 1.010 1.039 1.017 1.069 506,428 1.0289 -0.71%
2023-03-13 0 1.410 1.350 1.420 1.360 1.440 376,000 522,900 1.3907 1.047 1.002 1.054 1.010 1.069 506,428 1.0325 2.17%
2023-03-10 0 1.380 1.380 1.430 1.360 1.470 468,000 670,520 1.4327 1.025 1.025 1.062 1.010 1.091 630,341 1.0637 -3.50%
2023-03-09 0 1.430 1.390 1.440 1.390 1.470 404,000 578,160 1.4311 1.062 1.032 1.069 1.032 1.091 544,140 1.0625 0.00%
2023-03-08 0 1.430 1.370 1.420 1.320 1.430 432,000 579,580 1.3416 1.062 1.017 1.054 0.980 1.062 581,853 0.9961 1.42%
2023-03-07 0 1.410 1.360 1.430 1.360 1.460 454,000 633,100 1.3945 1.047 1.010 1.062 1.010 1.084 611,485 1.0353 -2.08%
2023-03-06 0 1.440 1.340 1.450 1.340 1.480 370,000 538,340 1.4550 1.069 0.995 1.077 0.995 1.099 498,346 1.0803 2.13%
2023-03-03 0 1.410 1.350 1.420 1.350 1.410 380,000 515,260 1.3559 1.047 1.002 1.054 1.002 1.047 511,815 1.0067 0.71%
2023-03-02 0 1.400 1.360 1.410 1.330 1.480 456,000 650,320 1.4261 1.039 1.010 1.047 0.987 1.099 614,178 1.0588 -1.41%
2023-03-01 0 1.420 1.370 1.420 1.410 1.510 422,000 612,720 1.4519 1.054 1.017 1.054 1.047 1.121 568,384 1.0780 -5.33%
2023-02-28 0 1.500 1.430 1.510 1.480 1.520 13,476,000 19,718,580 1.4632 1.114 1.062 1.121 1.099 1.129 18,150,587 1.0864 -1.96%
2023-02-27 0 1.530 1.300 1.530 1.280 1.590 958,000 1,261,220 1.3165 1.136 0.965 1.136 0.950 1.181 1,290,313 0.9775 17.69%
2023-02-24 0 1.300 1.260 1.300 1.280 1.340 428,000 562,400 1.3140 0.965 0.935 0.965 0.950 0.995 576,466 0.9756 0.00%
2023-02-23 0 1.300 1.250 1.340 1.280 1.350 388,000 508,760 1.3112 0.965 0.928 0.995 0.950 1.002 522,590 0.9735 4.00%
2023-02-22 0 1.250 1.250 1.270 1.250 1.340 760,000 975,260 1.2832 0.928 0.928 0.943 0.928 0.995 1,023,631 0.9527 -7.41%
2023-02-21 0 1.350 1.340 1.350 1.330 1.370 498,000 670,800 1.3470 1.002 0.995 1.002 0.987 1.017 670,747 1.0001 -2.17%
2023-02-20 0 1.380 1.330 1.380 1.380 1.390 1,394,000 1,923,800 1.3801 1.025 0.987 1.025 1.025 1.032 1,877,554 1.0246 -0.72%
2023-02-17 0 1.390 1.360 1.390 1.380 1.440 744,000 1,038,140 1.3953 1.032 1.010 1.032 1.025 1.069 1,002,080 1.0360 -0.71%
2023-02-16 0 1.400 1.360 1.390 1.380 1.500 682,000 979,080 1.4356 1.039 1.010 1.032 1.025 1.114 918,574 1.0659 1.45%
2023-02-15 0 1.380 1.380 1.390 1.380 1.510 476,000 690,840 1.4513 1.025 1.025 1.032 1.025 1.121 641,116 1.0776 -4.83%
2023-02-14 0 1.450 1.400 1.440 1.380 1.450 1,182,000 1,651,640 1.3973 1.077 1.039 1.069 1.025 1.077 1,592,015 1.0375 0.69%
2023-02-13 0 1.440 1.410 1.430 1.410 1.460 436,000 623,620 1.4303 1.069 1.047 1.062 1.047 1.084 587,241 1.0619 -5.26%
2023-02-10 0 1.520 1.460 1.500 1.460 1.580 352,000 539,020 1.5313 1.129 1.084 1.114 1.084 1.173 474,103 1.1369 -1.30%
2023-02-09 0 1.540 1.490 1.550 1.450 1.540 356,000 537,240 1.5091 1.143 1.106 1.151 1.077 1.143 479,490 1.1204 2.67%
2023-02-08 0 1.500 1.470 1.500 1.480 1.580 506,000 770,920 1.5236 1.114 1.091 1.114 1.099 1.173 681,522 1.1312 -2.60%
2023-02-07 0 1.540 1.490 1.540 1.440 1.540 452,000 666,620 1.4748 1.143 1.106 1.143 1.069 1.143 608,791 1.0950 5.48%
2023-02-06 0 1.460 1.430 1.460 1.400 1.470 1,584,000 2,251,420 1.4214 1.084 1.062 1.084 1.039 1.091 2,133,462 1.0553 2.10%
2023-02-03 0 1.430 1.430 1.470 1.430 1.550 470,000 706,580 1.5034 1.062 1.062 1.091 1.062 1.151 633,035 1.1162 -7.14%
2023-02-02 0 1.540 1.510 1.540 1.520 1.570 402,000 622,640 1.5489 1.143 1.121 1.143 1.129 1.166 541,447 1.1500 -1.28%
2023-02-01 0 1.560 1.480 1.560 1.500 1.570 584,000 887,560 1.5198 1.158 1.099 1.158 1.114 1.166 786,579 1.1284 0.65%
2023-01-31 0 1.550 1.480 1.560 1.470 1.570 730,000 1,084,260 1.4853 1.151 1.099 1.158 1.091 1.166 983,224 1.1028 2.65%
2023-01-30 0 1.510 1.480 1.540 1.500 1.580 324,000 500,480 1.5447 1.121 1.099 1.143 1.114 1.173 436,390 1.1469 -0.66%
2023-01-27 0 1.520 1.510 1.540 1.520 1.580 388,000 602,780 1.5536 1.129 1.121 1.143 1.129 1.173 522,590 1.1534 -1.94%
2023-01-26 0 1.550 1.520 1.560 1.520 1.590 378,000 582,980 1.5423 1.151 1.129 1.158 1.129 1.181 509,122 1.1451 -3.13%
2023-01-20 0 1.600 1.560 1.600 1.490 1.610 672,000 1,033,180 1.5375 1.188 1.158 1.188 1.106 1.195 905,105 1.1415 7.38%
2023-01-19 0 1.490 1.470 1.480 1.470 1.510 592,000 880,520 1.4874 1.106 1.091 1.099 1.091 1.121 797,354 1.1043 -0.67%
2023-01-18 0 1.500 1.480 1.500 1.480 1.530 338,000 509,160 1.5064 1.114 1.099 1.114 1.099 1.136 455,246 1.1184 -1.32%
2023-01-17 0 1.520 1.490 1.530 1.480 1.540 336,000 504,400 1.5012 1.129 1.106 1.136 1.099 1.143 452,552 1.1146 1.33%
2023-01-16 0 1.500 1.480 1.500 1.500 1.540 342,000 522,060 1.5265 1.114 1.099 1.114 1.114 1.143 460,634 1.1334 -3.23%
2023-01-13 0 1.550 1.510 1.540 1.490 1.570 354,000 542,200 1.5316 1.151 1.121 1.143 1.106 1.166 476,796 1.1372 2.65%
2023-01-12 0 1.510 1.460 1.540 1.490 1.560 346,000 530,440 1.5331 1.121 1.084 1.143 1.106 1.158 466,021 1.1382 -0.66%
2023-01-11 0 1.520 1.510 1.520 1.490 1.540 342,000 519,240 1.5182 1.129 1.121 1.129 1.106 1.143 460,634 1.1272 1.33%
2023-01-10 0 1.500 1.500 1.530 1.500 1.660 2,256,000 3,614,860 1.6023 1.114 1.114 1.136 1.114 1.232 3,038,567 1.1897 -6.83%
2023-01-09 0 1.610 1.610 1.640 1.590 1.720 3,344,000 5,466,100 1.6346 1.195 1.195 1.218 1.181 1.277 4,503,975 1.2136 -5.85%
2023-01-06 0 1.710 1.650 1.660 1.580 1.710 1,158,000 1,880,260 1.6237 1.270 1.225 1.232 1.173 1.270 1,559,690 1.2055 4.91%
2023-01-05 0 1.630 1.580 1.630 1.570 1.660 358,000 576,180 1.6094 1.210 1.173 1.210 1.166 1.232 482,184 1.1949 3.16%
2023-01-04 0 1.580 1.540 1.580 1.530 1.700 328,000 520,460 1.5868 1.173 1.143 1.173 1.136 1.262 441,777 1.1781 -1.86%
2023-01-03 0 1.610 1.580 1.610 1.560 1.690 354,000 579,920 1.6382 1.195 1.173 1.195 1.158 1.255 476,796 1.2163 -4.73%
2022-12-30 0 1.690 1.670 1.690 1.580 1.710 504,000 825,260 1.6374 1.255 1.240 1.255 1.173 1.270 678,829 1.2157 3.68%
2022-12-29 0 1.630 1.580 1.630 1.540 1.650 436,000 688,800 1.5798 1.210 1.173 1.210 1.143 1.225 587,241 1.1729 1.87%
2022-12-28 0 1.600 1.560 1.600 1.570 1.620 324,000 516,000 1.5926 1.188 1.158 1.188 1.166 1.203 436,390 1.1824 -1.84%
2022-12-23 0 1.630 1.550 1.630 1.550 1.630 456,000 718,520 1.5757 1.210 1.151 1.210 1.151 1.210 614,178 1.1699 1.24%
2022-12-22 0 1.610 1.610 1.630 1.550 1.630 506,000 808,620 1.5981 1.195 1.195 1.210 1.151 1.210 681,522 1.1865 1.26%
2022-12-21 0 1.590 1.530 1.590 1.550 1.600 334,000 529,360 1.5849 1.181 1.136 1.181 1.151 1.188 449,859 1.1767 -1.24%
2022-12-20 0 1.610 1.530 1.610 1.580 1.650 322,000 523,040 1.6243 1.195 1.136 1.195 1.173 1.225 433,696 1.2060 -0.62%
2022-12-19 0 1.620 1.590 1.620 1.570 1.670 1,634,000 2,645,940 1.6193 1.203 1.181 1.203 1.166 1.240 2,200,806 1.2023 1.89%
2022-12-16 0 1.590 1.530 1.590 1.460 1.570 398,000 601,800 1.5121 1.181 1.136 1.181 1.084 1.166 536,059 1.1226 6.00%
2022-12-15 0 1.500 1.470 1.500 1.460 1.530 336,000 507,640 1.5108 1.114 1.091 1.114 1.084 1.136 452,552 1.1217 0.00%
2022-12-14 0 1.500 1.500 1.520 1.500 1.570 368,000 560,820 1.5240 1.114 1.114 1.129 1.114 1.166 495,653 1.1315 -0.66%
2022-12-13 0 1.510 1.500 1.540 1.510 1.570 332,000 511,800 1.5416 1.121 1.114 1.143 1.121 1.166 447,165 1.1445 -1.95%
2022-12-12 0 1.540 1.490 1.540 1.500 1.550 330,000 504,740 1.5295 1.143 1.106 1.143 1.114 1.151 444,471 1.1356 0.00%
2022-12-09 0 1.540 1.520 1.540 1.530 1.580 326,000 506,740 1.5544 1.143 1.129 1.143 1.136 1.173 439,084 1.1541 -1.28%
2022-12-08 0 1.560 1.530 1.570 1.520 1.580 324,000 503,920 1.5553 1.158 1.136 1.166 1.129 1.173 436,390 1.1547 0.65%
2022-12-07 0 1.550 1.500 1.550 1.530 1.560 324,000 502,580 1.5512 1.151 1.114 1.151 1.136 1.158 436,390 1.1517 -1.27%
2022-12-06 0 1.570 1.500 1.550 1.520 1.570 406,000 632,500 1.5579 1.166 1.114 1.151 1.129 1.166 546,834 1.1567 -0.63%
2022-12-05 0 1.580 1.560 1.580 1.510 1.640 586,000 932,400 1.5911 1.173 1.158 1.173 1.121 1.218 789,273 1.1813 2.60%
2022-12-02 0 1.540 1.480 1.540 1.480 1.550 336,000 510,800 1.5202 1.143 1.099 1.143 1.099 1.151 452,552 1.1287 0.65%
2022-12-01 0 1.530 1.500 1.530 1.520 1.560 344,000 531,680 1.5456 1.136 1.114 1.136 1.129 1.158 463,328 1.1475 -2.55%
2022-11-30 0 1.570 1.530 1.570 1.520 1.570 350,000 544,420 1.5555 1.166 1.136 1.166 1.129 1.166 471,409 1.1549 0.64%
2022-11-29 0 1.560 1.500 1.560 1.520 1.560 350,000 541,720 1.5478 1.158 1.114 1.158 1.129 1.158 471,409 1.1492 1.30%
2022-11-28 0 1.540 1.490 1.530 1.490 1.560 328,000 504,920 1.5394 1.143 1.106 1.136 1.106 1.158 441,777 1.1429 -1.91%
2022-11-25 0 1.570 1.530 1.540 1.530 1.580 378,000 587,500 1.5542 1.166 1.136 1.143 1.136 1.173 509,122 1.1539 0.64%
2022-11-24 0 1.560 1.500 1.560 1.510 1.590 378,000 581,960 1.5396 1.158 1.114 1.158 1.121 1.181 509,122 1.1431 0.65%
2022-11-23 0 1.550 1.500 1.550 1.490 1.550 392,000 596,440 1.5215 1.151 1.114 1.151 1.106 1.151 527,978 1.1297 -0.64%
2022-11-22 0 1.560 1.490 1.570 1.480 1.560 372,000 570,980 1.5349 1.158 1.106 1.166 1.099 1.158 501,040 1.1396 0.00%
2022-11-21 0 1.560 1.520 1.570 1.530 1.570 354,000 551,700 1.5585 1.158 1.129 1.166 1.136 1.166 476,796 1.1571 0.00%
2022-11-18 0 1.560 1.560 1.570 1.500 1.670 934,000 1,467,360 1.5710 1.158 1.158 1.166 1.114 1.240 1,257,988 1.1664 4.00%
2022-11-17 0 1.500 1.460 1.500 1.450 1.540 378,000 569,980 1.5079 1.114 1.084 1.114 1.077 1.143 509,122 1.1195 -1.96%
2022-11-16 0 1.530 1.420 1.530 1.500 1.530 426,000 641,600 1.5061 1.136 1.054 1.136 1.114 1.136 573,772 1.1182 0.66%
2022-11-15 0 1.520 1.460 1.520 1.460 1.540 562,000 832,860 1.4820 1.129 1.084 1.129 1.084 1.143 756,948 1.1003 2.70%
2022-11-14 0 1.480 1.460 1.480 1.410 1.500 386,000 574,420 1.4881 1.099 1.084 1.099 1.047 1.114 519,897 1.1049 0.68%
2022-11-11 0 1.470 1.420 1.470 1.370 1.480 356,000 519,780 1.4601 1.091 1.054 1.091 1.017 1.099 479,490 1.0840 0.00%
2022-11-10 0 1.470 1.410 1.470 1.350 1.490 436,000 622,720 1.4283 1.091 1.047 1.091 1.002 1.106 587,241 1.0604 -0.68%
2022-11-09 0 1.480 1.440 1.480 1.440 1.540 534,000 803,740 1.5051 1.099 1.069 1.099 1.069 1.143 719,235 1.1175 -2.63%
2022-11-08 0 1.520 1.430 1.520 1.460 1.540 350,000 530,960 1.5170 1.129 1.062 1.129 1.084 1.143 471,409 1.1263 0.66%
2022-11-07 0 1.510 1.430 1.510 1.460 1.530 392,000 591,500 1.5089 1.121 1.062 1.121 1.084 1.136 527,978 1.1203 -1.31%
2022-11-04 0 1.530 1.420 1.530 1.460 1.540 332,000 506,820 1.5266 1.136 1.054 1.136 1.084 1.143 447,165 1.1334 -1.29%
2022-11-03 0 1.550 1.450 1.550 1.460 1.550 434,000 645,920 1.4883 1.151 1.077 1.151 1.084 1.151 584,547 1.1050 4.73%
2022-11-02 0 1.480 1.460 1.480 1.460 1.500 342,000 508,460 1.4867 1.099 1.084 1.099 1.084 1.114 460,634 1.1038 0.68%
2022-11-01 0 1.470 1.470 1.510 1.460 1.680 1,618,000 2,571,380 1.5892 1.091 1.091 1.121 1.084 1.247 2,179,256 1.1799 -12.50%
2022-10-31 0 1.680 1.600 1.680 1.480 1.680 926,000 1,466,200 1.5834 1.247 1.188 1.247 1.099 1.247 1,247,213 1.1756 9.09%
2022-10-28 0 1.540 1.500 1.540 1.500 1.590 1,096,000 1,691,360 1.5432 1.143 1.114 1.143 1.114 1.181 1,476,183 1.1458 -3.14%
2022-10-27 0 1.590 1.560 1.590 1.380 1.600 1,726,000 2,513,000 1.4560 1.181 1.158 1.181 1.025 1.188 2,324,719 1.0810 16.06%
2022-10-26 0 1.370 1.340 1.370 1.340 1.390 1,058,000 1,440,760 1.3618 1.017 0.995 1.017 0.995 1.032 1,425,002 1.0111 2.24%
2022-10-25 0 1.340 1.270 1.340 1.320 1.340 516,000 688,440 1.3342 0.995 0.943 0.995 0.980 0.995 694,991 0.9906 -0.74%
2022-10-24 0 1.350 1.290 1.350 1.280 1.390 588,000 790,320 1.3441 1.002 0.958 1.002 0.950 1.032 791,967 0.9979 0.00%
2022-10-21 0 1.350 1.350 1.390 1.290 1.440 686,000 950,240 1.3852 1.002 1.002 1.032 0.958 1.069 923,961 1.0284 0.00%
2022-10-20 0 1.350 1.310 1.350 1.280 1.380 3,376,316 4,651,696 1.3777 1.002 0.973 1.002 0.950 1.025 4,547,500 1.0229 -2.17%
2022-10-19 0 1.380 1.350 1.380 1.360 1.420 700,000 982,460 1.4035 1.025 1.002 1.025 1.010 1.054 942,818 1.0420 -0.72%
2022-10-18 0 1.390 1.360 1.390 1.380 1.470 1,430,000 2,011,160 1.4064 1.032 1.010 1.032 1.025 1.091 1,926,042 1.0442 0.00%
2022-10-17 0 1.390 1.370 1.390 1.370 1.450 1,058,000 1,499,740 1.4175 1.032 1.017 1.032 1.017 1.077 1,425,002 1.0524 -0.71%
2022-10-14 0 1.400 1.380 1.400 1.210 1.500 2,798,000 3,728,880 1.3327 1.039 1.025 1.039 0.898 1.114 3,768,577 0.9895 12.00%
2022-10-13 0 1.250 1.220 1.250 1.190 1.260 1,868,000 2,235,640 1.1968 0.928 0.906 0.928 0.884 0.935 2,515,976 0.8886 5.93%
2022-10-12 0 1.180 1.180 1.230 1.180 1.230 1,374,000 1,645,360 1.1975 0.876 0.876 0.913 0.876 0.913 1,850,616 0.8891 0.00%
2022-10-11 0 1.180 1.180 1.220 1.130 1.210 1,094,000 1,289,440 1.1786 0.876 0.876 0.906 0.839 0.898 1,473,489 0.8751 -4.07%
2022-10-10 0 1.230 1.220 1.230 1.230 1.300 1,986,000 2,555,420 1.2867 0.913 0.906 0.913 0.913 0.965 2,674,908 0.9553 -4.65%
2022-10-07 0 1.290 1.260 1.290 1.210 1.300 1,740,000 2,197,260 1.2628 0.958 0.935 0.958 0.898 0.965 2,343,575 0.9376 2.38%
2022-10-06 0 1.260 1.220 1.260 1.200 1.270 758,000 929,200 1.2259 0.935 0.906 0.935 0.891 0.943 1,020,937 0.9101 0.80%
2022-10-05 0 1.250 1.180 1.250 1.190 1.250 506,000 615,800 1.2170 0.928 0.876 0.928 0.884 0.928 681,522 0.9036 1.63%
2022-10-03 0 1.230 1.180 1.230 1.180 1.250 454,000 554,280 1.2209 0.913 0.876 0.913 0.876 0.928 611,485 0.9064 4.24%
2022-09-30 0 1.180 1.160 1.180 1.100 1.200 212,000 252,680 1.1919 0.876 0.861 0.876 0.817 0.891 285,539 0.8849 4.42%
2022-09-29 0 1.130 1.160 1.190 1.130 1.230 7,160,000 8,870,380 1.2389 0.839 0.861 0.884 0.839 0.913 9,643,678 0.9198 -4.24%
2022-09-28 0 1.180 1.150 1.190 1.170 1.220 208,000 249,360 1.1988 0.876 0.854 0.884 0.869 0.906 280,152 0.8901 2.61%
2022-09-27 0 1.150 1.150 1.190 1.150 1.220 180,000 212,980 1.1832 0.854 0.854 0.884 0.854 0.906 242,439 0.8785 -0.86%
2022-09-26 0 1.160 1.140 1.170 1.140 1.240 180,000 211,440 1.1747 0.861 0.846 0.869 0.846 0.921 242,439 0.8721 -0.85%
2022-09-23 0 1.170 1.130 1.180 1.100 1.250 176,000 208,420 1.1842 0.869 0.839 0.876 0.817 0.928 237,051 0.8792 3.54%
2022-09-22 0 1.130 1.110 1.130 1.060 1.130 286,000 309,280 1.0814 0.839 0.824 0.839 0.787 0.839 385,208 0.8029 5.61%
2022-09-21 0 1.070 1.060 1.090 1.050 1.110 130,000 139,860 1.0758 0.794 0.787 0.809 0.780 0.824 175,095 0.7988 -0.93%
2022-09-20 0 1.080 1.080 1.100 1.080 1.150 106,000 118,220 1.1153 0.802 0.802 0.817 0.802 0.854 142,770 0.8280 2.86%
2022-09-19 0 1.050 1.020 1.050 1.030 1.060 128,000 134,460 1.0505 0.780 0.757 0.780 0.765 0.787 172,401 0.7799 -0.94%
2022-09-16 0 1.060 1.060 1.080 1.050 1.130 128,000 138,940 1.0855 0.787 0.787 0.802 0.780 0.839 172,401 0.8059 -2.75%
2022-09-15 0 1.090 1.070 1.140 1.040 1.120 120,000 128,640 1.0720 0.809 0.794 0.846 0.772 0.832 161,626 0.7959 -0.91%
2022-09-14 0 1.100 1.100 1.140 1.040 1.210 204,000 232,420 1.1393 0.817 0.817 0.846 0.772 0.898 274,764 0.8459 7.84%
2022-09-13 0 1.020 1.020 1.070 1.020 1.100 124,000 131,300 1.0589 0.757 0.757 0.794 0.757 0.817 167,013 0.7862 -8.11%
2022-09-09 0 1.110 1.080 1.110 1.080 1.120 114,000 125,360 1.0996 0.824 0.802 0.824 0.802 0.832 153,545 0.8164 -0.89%
2022-09-08 0 1.120 1.060 1.120 1.040 1.140 114,000 123,700 1.0851 0.832 0.787 0.832 0.772 0.846 153,545 0.8056 3.70%
2022-09-07 0 1.080 1.080 1.190 1.080 1.190 106,000 122,700 1.1575 0.802 0.802 0.884 0.802 0.884 142,770 0.8594 -2.70%
2022-09-06 0 1.110 1.100 1.140 1.030 1.140 106,000 115,240 1.0872 0.824 0.817 0.846 0.765 0.846 142,770 0.8072 -2.63%
2022-09-05 0 1.140 1.100 1.140 1.080 1.140 42,000 47,400 1.1286 0.846 0.817 0.846 0.802 0.846 56,569 0.8379 2.70%
2022-09-02 0 1.110 1.080 1.110 1.070 1.160 94,000 104,520 1.1119 0.824 0.802 0.824 0.794 0.861 126,607 0.8255 1.83%
2022-09-01 0 1.090 1.070 1.130 1.080 1.170 118,000 131,940 1.1181 0.809 0.794 0.839 0.802 0.869 158,932 0.8302 -1.80%
2022-08-31 0 1.110 1.110 1.150 1.070 1.200 106,000 118,800 1.1208 0.824 0.824 0.854 0.794 0.891 142,770 0.8321 -1.77%
2022-08-30 0 1.130 1.120 1.240 1.120 1.240 108,000 125,240 1.1596 0.839 0.832 0.921 0.832 0.921 145,463 0.8610 0.00%
2022-08-29 0 1.130 1.130 1.180 1.120 1.270 98,000 114,620 1.1696 0.839 0.839 0.876 0.832 0.943 131,994 0.8684 0.00%
2022-08-26 0 1.130 1.120 1.250 1.100 1.260 60,000 73,800 1.2300 0.839 0.832 0.928 0.817 0.935 80,813 0.9132 0.89%
2022-08-25 0 1.120 1.110 1.230 1.120 1.140 6,000 6,980 1.1633 0.832 0.824 0.913 0.832 0.846 8,081 0.8637 -1.75%
2022-08-24 0 1.140 1.140 1.220 1.140 1.230 146,000 178,260 1.2210 0.846 0.846 0.906 0.846 0.913 196,645 0.9065 -1.72%
2022-08-23 0 1.160 1.100 1.200 1.070 1.220 112,000 131,280 1.1721 0.861 0.817 0.891 0.794 0.906 150,851 0.8703 1.75%
2022-08-22 0 1.140 1.080 1.160 1.060 1.200 96,000 105,540 1.0994 0.846 0.802 0.861 0.787 0.891 129,301 0.8162 5.56%
2022-08-19 0 1.080 1.080 1.130 1.080 1.200 162,000 187,340 1.1564 0.802 0.802 0.839 0.802 0.891 218,195 0.8586 -5.26%
2022-08-18 0 1.140 1.040 1.150 - - 100,000 108,000 1.0800 0.846 0.772 0.854 - - 134,688 0.8019 0.00%
2022-08-17 0 1.140 1.060 1.190 1.130 1.180 242,000 277,620 1.1472 0.846 0.787 0.884 0.839 0.876 325,946 0.8517 -0.87%
2022-08-16 0 1.150 1.150 1.200 1.150 1.200 96,000 113,180 1.1790 0.854 0.854 0.891 0.854 0.891 129,301 0.8753 -2.54%
2022-08-15 0 1.180 1.120 1.180 1.090 1.190 106,000 123,540 1.1655 0.876 0.832 0.876 0.809 0.884 142,770 0.8653 5.36%
2022-08-12 0 1.120 1.080 1.190 1.120 1.120 100,000 112,000 1.1200 0.832 0.802 0.884 0.832 0.832 134,688 0.8315 3.70%
2022-08-11 0 1.080 1.080 1.120 1.050 1.090 302,000 328,080 1.0864 0.802 0.802 0.832 0.780 0.809 406,758 0.8066 5.88%
2022-08-10 0 1.020 1.010 1.060 1.020 1.060 104,000 107,460 1.0333 0.757 0.750 0.787 0.757 0.787 140,076 0.7672 -5.56%
2022-08-09 0 1.080 1.080 1.130 1.020 1.170 108,000 117,280 1.0859 0.802 0.802 0.839 0.757 0.869 145,463 0.8063 -7.69%
2022-08-08 0 1.170 1.020 1.200 - - 0 0 - 0.869 0.757 0.891 - - 0 - 0.00%
2022-08-05 0 1.170 1.110 1.180 1.070 1.210 78,000 85,780 1.0997 0.869 0.824 0.876 0.794 0.898 105,057 0.8165 7.34%
2022-08-04 0 1.090 1.070 1.100 1.020 1.110 534,000 581,960 1.0898 0.809 0.794 0.817 0.757 0.824 719,235 0.8091 -2.68%
2022-08-03 0 1.120 1.100 1.120 1.110 1.130 26,000 29,120 1.1200 0.832 0.817 0.832 0.824 0.839 35,019 0.8315 0.00%
2022-08-02 0 1.120 1.100 1.130 1.100 1.130 94,000 104,640 1.1132 0.832 0.817 0.839 0.817 0.839 126,607 0.8265 -2.61%
2022-08-01 0 1.150 1.120 1.150 1.140 1.190 56,000 64,440 1.1507 0.854 0.832 0.854 0.846 0.884 75,425 0.8544 0.88%
2022-07-29 0 1.140 1.130 1.140 1.140 1.250 2,408,000 2,853,820 1.1851 0.846 0.839 0.846 0.846 0.928 3,243,293 0.8799 -6.56%
2022-07-28 0 1.220 1.210 1.220 1.220 1.310 3,224,000 4,089,860 1.2686 0.906 0.898 0.906 0.906 0.973 4,342,349 0.9419 -6.15%
2022-07-27 0 1.300 1.280 1.300 1.230 1.300 1,578,000 1,973,940 1.2509 0.965 0.950 0.965 0.913 0.965 2,125,380 0.9287 3.17%
2022-07-26 0 1.260 1.250 1.270 1.250 1.280 502,000 636,600 1.2681 0.935 0.928 0.943 0.928 0.950 676,135 0.9415 -0.79%
2022-07-25 0 1.270 1.230 1.280 1.250 1.280 174,000 220,780 1.2689 0.943 0.913 0.950 0.928 0.950 234,358 0.9421 -0.78%
2022-07-22 0 1.280 1.240 1.280 1.260 1.280 468,000 594,540 1.2704 0.950 0.921 0.950 0.935 0.950 630,341 0.9432 1.59%
2022-07-21 0 1.260 1.230 1.260 1.240 1.340 3,546,000 4,618,320 1.3024 0.935 0.913 0.935 0.921 0.995 4,776,045 0.9670 -0.79%
2022-07-20 0 1.270 1.240 1.270 1.200 1.290 5,004,000 6,265,680 1.2521 0.943 0.921 0.943 0.891 0.958 6,739,799 0.9297 0.00%
2022-07-19 0 1.270 1.260 1.280 1.240 1.280 2,340,000 2,949,440 1.2604 0.943 0.935 0.950 0.921 0.950 3,151,705 0.9358 0.00%
2022-07-18 0 1.270 1.240 1.280 1.200 1.280 2,572,000 3,226,980 1.2547 0.943 0.921 0.950 0.891 0.950 3,464,181 0.9315 -1.55%
2022-07-15 0 1.290 1.270 1.300 1.220 1.310 2,364,000 3,007,680 1.2723 0.958 0.943 0.965 0.906 0.973 3,184,030 0.9446 1.57%
2022-07-14 0 1.270 1.240 1.270 1.170 1.290 990,000 1,229,680 1.2421 0.943 0.921 0.943 0.869 0.958 1,333,414 0.9222 1.60%
2022-07-13 0 1.250 1.250 1.270 1.240 1.330 1,452,000 1,853,040 1.2762 0.928 0.928 0.943 0.921 0.987 1,955,673 0.9475 0.81%
2022-07-12 0 1.240 1.220 1.240 1.150 1.240 630,000 758,900 1.2046 0.921 0.906 0.921 0.854 0.921 848,536 0.8944 4.20%
2022-07-11 0 1.190 1.140 1.190 1.160 1.230 166,000 200,420 1.2073 0.884 0.846 0.884 0.861 0.913 223,582 0.8964 -0.83%
2022-07-08 0 1.200 1.160 1.210 1.160 1.230 168,000 202,900 1.2077 0.891 0.861 0.898 0.861 0.913 226,276 0.8967 0.00%
2022-07-07 0 1.200 1.150 1.220 1.170 1.220 278,000 335,840 1.2081 0.891 0.854 0.906 0.869 0.906 374,433 0.8969 -0.83%
2022-07-06 0 1.210 1.160 1.210 1.210 1.240 194,000 237,300 1.2232 0.898 0.861 0.898 0.898 0.921 261,295 0.9082 0.00%
2022-07-05 0 1.210 1.150 1.210 1.140 1.210 282,000 334,540 1.1863 0.898 0.854 0.898 0.846 0.898 379,821 0.8808 0.83%
2022-07-04 0 1.200 1.090 1.210 1.140 1.210 202,000 241,160 1.1939 0.891 0.809 0.898 0.846 0.898 272,070 0.8864 -0.83%
2022-06-30 0 1.210 1.180 1.220 1.160 1.250 230,000 278,440 1.2106 0.898 0.876 0.906 0.861 0.928 309,783 0.8988 -3.97%
2022-06-29 0 1.260 1.220 1.260 1.230 1.270 186,000 233,320 1.2544 0.935 0.906 0.935 0.913 0.943 250,520 0.9313 0.00%
2022-06-28 0 1.260 1.170 1.260 1.250 1.280 144,000 181,240 1.2586 0.935 0.869 0.935 0.928 0.950 193,951 0.9345 0.80%
2022-06-27 0 1.250 1.180 1.250 1.210 1.280 280,000 353,560 1.2627 0.928 0.876 0.928 0.898 0.950 377,127 0.9375 0.00%
2022-06-24 0 1.250 1.180 1.250 1.180 1.280 226,000 279,400 1.2363 0.928 0.876 0.928 0.876 0.950 304,395 0.9179 6.84%
2022-06-23 0 1.170 1.130 1.170 1.130 1.230 258,000 296,440 1.1490 0.869 0.839 0.869 0.839 0.913 347,496 0.8531 0.86%
2022-06-22 0 1.160 1.130 1.170 1.120 1.200 132,000 152,520 1.1555 0.861 0.839 0.869 0.832 0.891 177,788 0.8579 -7.20%
2022-06-21 0 1.250 1.190 1.240 1.190 1.280 162,000 200,000 1.2346 0.928 0.884 0.921 0.884 0.950 218,195 0.9166 0.00%
2022-06-20 0 1.250 1.180 1.260 1.170 1.280 166,000 200,640 1.2087 0.928 0.876 0.935 0.869 0.950 223,582 0.8974 0.81%
2022-06-17 0 1.240 1.200 1.240 1.160 1.260 62,000 75,980 1.2255 0.921 0.891 0.921 0.861 0.935 83,507 0.9099 -1.59%
2022-06-16 0 1.260 1.220 1.270 1.200 1.300 948,000 1,189,420 1.2547 0.935 0.906 0.943 0.891 0.965 1,276,844 0.9315 1.61%
2022-06-15 0 1.240 1.210 1.240 1.190 1.240 502,000 611,040 1.2172 0.921 0.898 0.921 0.884 0.921 676,135 0.9037 2.48%
2022-06-14 0 1.210 1.200 1.210 1.180 1.230 756,000 907,540 1.2004 0.898 0.891 0.898 0.876 0.913 1,018,243 0.8913 -0.82%
2022-06-13 0 1.220 1.200 1.220 1.200 1.250 838,000 1,034,920 1.2350 0.906 0.891 0.906 0.891 0.928 1,128,687 0.9169 0.00%
2022-06-10 0 1.220 1.170 1.220 1.220 1.230 8,000 9,780 1.2225 0.906 0.869 0.906 0.906 0.913 10,775 0.9077 0.00%
2022-06-09 0 1.220 1.150 1.220 1.220 1.220 6,000 7,320 1.2200 0.906 0.854 0.906 0.906 0.906 8,081 0.9058 0.00%
2022-06-08 0 1.220 1.170 1.220 1.150 1.250 282,000 349,320 1.2387 0.906 0.869 0.906 0.854 0.928 379,821 0.9197 -0.81%
2022-06-07 0 1.230 1.170 1.230 1.200 1.240 198,000 241,680 1.2206 0.913 0.869 0.913 0.891 0.921 266,683 0.9062 2.50%
2022-06-06 0 1.200 1.150 1.200 1.170 1.250 332,000 403,760 1.2161 0.891 0.854 0.891 0.869 0.928 447,165 0.9029 -2.44%
2022-06-02 0 1.230 1.190 1.230 1.200 1.260 522,000 634,320 1.2152 0.913 0.884 0.913 0.891 0.935 703,073 0.9022 0.00%
2022-06-01 0 1.230 1.200 1.230 1.220 1.270 76,000 94,440 1.2426 0.913 0.891 0.913 0.906 0.943 102,363 0.9226 0.00%
2022-05-31 0 1.230 1.220 1.230 1.220 1.290 452,000 566,120 1.2525 0.913 0.906 0.913 0.906 0.958 608,791 0.9299 -2.38%
2022-05-30 0 1.260 1.220 1.260 1.240 1.280 136,000 171,080 1.2579 0.935 0.906 0.935 0.921 0.950 183,176 0.9340 0.48%
2022-05-27 0 1.310 1.270 1.310 1.250 1.330 338,000 438,420 1.2971 0.931 0.903 0.931 0.888 0.945 475,576 0.9219 0.77%
2022-05-26 0 1.300 1.260 1.300 1.280 1.340 196,000 257,280 1.3127 0.924 0.896 0.924 0.910 0.952 275,778 0.9329 0.00%
2022-05-25 0 1.300 1.210 1.300 1.290 1.320 88,000 114,100 1.2966 0.924 0.860 0.924 0.917 0.938 123,819 0.9215 0.00%
2022-05-24 0 1.300 1.230 1.300 1.260 1.300 154,000 197,320 1.2813 0.924 0.874 0.924 0.896 0.924 216,683 0.9106 4.00%
2022-05-23 0 1.250 1.240 1.250 1.250 1.340 388,000 489,860 1.2625 0.888 0.881 0.888 0.888 0.952 545,928 0.8973 -6.72%
2022-05-20 0 1.340 1.250 1.330 1.290 1.340 604,000 795,760 1.3175 0.952 0.888 0.945 0.917 0.952 849,846 0.9364 1.52%
2022-05-19 0 1.320 1.280 1.320 1.240 1.340 824,000 1,087,780 1.3201 0.938 0.910 0.938 0.881 0.952 1,159,393 0.9382 -0.75%
2022-05-18 0 1.330 1.260 1.330 1.290 1.340 76,000 100,220 1.3187 0.945 0.896 0.945 0.917 0.952 106,934 0.9372 0.00%
2022-05-17 0 1.330 1.300 1.330 1.290 1.330 1,340,000 1,749,480 1.3056 0.945 0.924 0.945 0.917 0.945 1,885,421 0.9279 3.10%
2022-05-16 0 1.290 1.270 1.300 1.290 1.300 126,000 163,040 1.2940 0.917 0.903 0.924 0.917 0.924 177,286 0.9196 4.03%
2022-05-13 0 1.240 1.230 1.240 1.200 1.310 846,000 1,074,040 1.2696 0.881 0.874 0.881 0.853 0.931 1,190,348 0.9023 1.64%
2022-05-12 0 1.220 1.200 1.270 1.220 1.330 24,210,000 30,273,200 1.2504 0.867 0.853 0.903 0.867 0.945 34,064,202 0.8887 -6.87%
2022-05-11 0 1.310 1.260 1.310 1.210 1.350 442,000 582,400 1.3176 0.931 0.896 0.931 0.860 0.959 621,907 0.9365 0.77%
2022-05-10 0 1.300 1.250 1.300 1.150 1.320 412,000 513,000 1.2451 0.924 0.888 0.924 0.817 0.938 579,696 0.8849 -0.76%
2022-05-06 0 1.310 1.200 1.310 1.290 1.360 78,000 103,980 1.3331 0.931 0.853 0.931 0.917 0.967 109,748 0.9474 1.55%
2022-05-05 0 1.290 1.220 1.290 1.240 1.330 160,000 204,100 1.2756 0.917 0.867 0.917 0.881 0.945 225,125 0.9066 -1.53%
2022-05-04 0 1.310 1.290 1.310 1.290 1.380 2,480,000 3,318,980 1.3383 0.931 0.917 0.931 0.917 0.981 3,489,435 0.9512 0.77%
2022-05-03 0 1.300 1.270 1.290 1.160 1.300 1,584,000 1,977,780 1.2486 0.924 0.903 0.917 0.824 0.924 2,228,736 0.8874 8.33%
2022-04-29 0 1.200 1.190 1.200 1.170 1.200 260,000 308,780 1.1876 0.853 0.846 0.853 0.832 0.853 365,828 0.8441 3.45%
2022-04-28 0 1.160 1.130 1.160 1.130 1.160 190,000 217,980 1.1473 0.824 0.803 0.824 0.803 0.824 267,336 0.8154 0.87%
2022-04-27 0 1.150 1.120 1.150 1.100 1.160 6,616,000 7,338,480 1.1092 0.817 0.796 0.817 0.782 0.824 9,308,912 0.7883 0.88%
2022-04-26 0 1.140 1.100 1.140 1.000 1.140 1,732,000 1,791,780 1.0345 0.810 0.782 0.810 0.711 0.810 2,436,976 0.7352 15.15%
2022-04-25 0 0.990 0.990 1.080 0.990 1.040 138,000 139,380 1.0100 0.704 0.704 0.768 0.704 0.739 194,170 0.7178 -1.00%
2022-04-22 0 1.000 1.000 1.050 0.960 1.030 1,218,000 1,207,700 0.9915 0.711 0.711 0.746 0.682 0.732 1,713,763 0.7047 3.09%
2022-04-21 0 0.970 0.960 0.980 0.960 0.970 770,000 746,700 0.9697 0.689 0.682 0.697 0.682 0.689 1,083,413 0.6892 1.04%
2022-04-20 0 0.960 0.960 1.000 0.920 1.010 1,228,000 1,168,140 0.9513 0.682 0.682 0.711 0.654 0.718 1,727,833 0.6761 2.13%
2022-04-19 0 0.940 0.940 1.000 0.900 0.990 1,286,000 1,194,440 0.9288 0.668 0.668 0.711 0.640 0.704 1,809,441 0.6601 -3.09%
2022-04-14 0 0.970 0.970 1.010 0.970 1.040 1,324,000 1,321,260 0.9979 0.689 0.689 0.718 0.689 0.739 1,862,908 0.7092 -3.00%
2022-04-13 0 1.000 1.000 1.030 1.000 1.000 20,000 20,000 1.0000 0.711 0.711 0.732 0.711 0.711 28,141 0.7107 0.00%
2022-04-12 0 1.000 1.000 1.030 0.970 1.030 100,000 101,920 1.0192 0.711 0.711 0.732 0.689 0.732 140,703 0.7244 0.00%
2022-04-11 0 1.000 1.000 1.030 1.000 1.030 222,000 228,260 1.0282 0.711 0.711 0.732 0.711 0.732 312,361 0.7308 0.00%
2022-04-08 0 1.000 1.000 1.030 0.980 1.030 66,000 67,000 1.0152 0.711 0.711 0.732 0.697 0.732 92,864 0.7215 -2.91%
2022-04-07 0 1.030 1.030 1.070 1.010 1.070 206,000 214,620 1.0418 0.732 0.732 0.760 0.718 0.760 289,848 0.7405 -0.96%
2022-04-06 0 1.040 1.040 1.070 1.030 1.060 50,000 52,600 1.0520 0.739 0.739 0.760 0.732 0.753 70,352 0.7477 -2.80%
2022-04-04 0 1.070 1.070 1.100 1.050 1.110 866,000 952,040 1.0994 0.760 0.760 0.782 0.746 0.789 1,218,488 0.7813 0.94%
2022-04-01 0 1.060 1.060 1.100 1.020 1.100 142,000 155,520 1.0952 0.753 0.753 0.782 0.725 0.782 199,798 0.7784 0.95%
2022-03-31 0 1.050 1.050 1.100 0.980 1.100 158,000 168,540 1.0667 0.746 0.746 0.782 0.697 0.782 222,311 0.7581 -4.55%
2022-03-30 0 1.100 1.060 1.100 1.050 1.100 12,000 13,060 1.0883 0.782 0.753 0.782 0.746 0.782 16,884 0.7735 0.00%
2022-03-29 0 1.100 1.050 1.100 1.060 1.100 18,000 19,520 1.0844 0.782 0.746 0.782 0.753 0.782 25,327 0.7707 0.00%
2022-03-28 0 1.100 1.070 1.100 1.070 1.110 218,000 239,800 1.1000 0.782 0.760 0.782 0.760 0.789 306,733 0.7818 0.00%
2022-03-25 0 1.100 1.050 1.100 1.040 1.100 18,000 19,580 1.0878 0.782 0.746 0.782 0.739 0.782 25,327 0.7731 1.85%
2022-03-24 0 1.080 1.030 1.080 1.070 1.100 200,000 217,080 1.0854 0.768 0.732 0.768 0.760 0.782 281,406 0.7714 0.00%
2022-03-23 0 1.080 1.030 1.080 1.000 1.090 24,000 24,880 1.0367 0.768 0.732 0.768 0.711 0.775 33,769 0.7368 3.85%
2022-03-22 0 1.040 1.010 1.050 1.000 1.050 12,000 12,300 1.0250 0.739 0.718 0.746 0.711 0.746 16,884 0.7285 2.97%
2022-03-21 0 1.010 1.010 1.070 1.000 1.080 112,000 118,480 1.0579 0.718 0.718 0.760 0.711 0.768 157,587 0.7518 1.00%
2022-03-18 0 1.000 0.980 1.010 0.970 1.000 42,000 41,940 0.9986 0.711 0.697 0.718 0.689 0.711 59,095 0.7097 2.04%
2022-03-17 0 0.980 0.980 1.030 0.950 1.020 114,000 113,300 0.9939 0.697 0.697 0.732 0.675 0.725 160,401 0.7064 2.08%
2022-03-16 0 0.960 0.960 1.010 0.940 1.000 166,000 158,440 0.9545 0.682 0.682 0.718 0.668 0.711 233,567 0.6783 0.00%
2022-03-15 0 0.960 0.960 0.980 0.950 1.020 764,000 762,720 0.9983 0.682 0.682 0.697 0.675 0.725 1,074,971 0.7095 -1.03%
2022-03-14 0 0.970 0.960 0.970 0.970 1.020 448,000 450,780 1.0062 0.689 0.682 0.689 0.689 0.725 630,350 0.7151 -3.00%
2022-03-11 0 1.000 0.990 1.000 0.990 1.050 466,000 479,720 1.0294 0.711 0.704 0.711 0.704 0.746 655,676 0.7316 0.00%
2022-03-10 0 1.000 1.000 1.040 0.980 1.050 520,000 533,700 1.0263 0.711 0.711 0.739 0.697 0.746 731,656 0.7294 1.01%
2022-03-09 0 0.990 0.980 1.010 0.980 1.040 846,000 861,500 1.0183 0.704 0.697 0.718 0.697 0.739 1,190,348 0.7237 2.06%
2022-03-08 0 0.970 0.970 0.990 0.970 1.010 386,000 387,620 1.0042 0.689 0.689 0.704 0.689 0.718 543,114 0.7137 -1.02%
2022-03-07 0 0.980 0.970 0.980 0.970 1.000 274,000 269,060 0.9820 0.697 0.689 0.697 0.689 0.711 385,526 0.6979 0.00%
2022-03-04 0 0.980 0.980 0.990 0.960 0.990 104,000 102,060 0.9813 0.697 0.697 0.704 0.682 0.704 146,331 0.6975 0.00%
2022-03-03 0 0.980 0.980 1.010 0.970 1.010 1,656,000 1,638,760 0.9896 0.697 0.697 0.718 0.689 0.718 2,330,042 0.7033 2.08%
2022-03-02 0 0.960 0.960 1.020 0.960 1.010 438,000 433,800 0.9904 0.682 0.682 0.725 0.682 0.718 616,279 0.7039 1.05%
2022-03-01 0 0.950 0.950 1.000 0.930 0.970 26,000 25,020 0.9623 0.675 0.675 0.711 0.661 0.689 36,583 0.6839 -2.06%
2022-02-28 0 0.970 0.960 0.980 0.930 0.970 98,000 94,240 0.9616 0.689 0.682 0.697 0.661 0.689 137,889 0.6834 2.11%
2022-02-25 0 0.950 0.950 0.990 0.940 0.970 34,000 32,180 0.9465 0.675 0.675 0.704 0.668 0.689 47,839 0.6727 2.15%
2022-02-24 0 0.930 0.930 0.970 0.930 0.960 266,000 250,900 0.9432 0.661 0.661 0.689 0.661 0.682 374,270 0.6704 -2.11%
2022-02-23 0 0.950 0.950 1.000 0.950 0.980 94,000 90,560 0.9634 0.675 0.675 0.711 0.675 0.697 132,261 0.6847 -1.04%
2022-02-22 0 0.960 0.960 1.010 0.930 1.000 762,000 732,560 0.9614 0.682 0.682 0.718 0.661 0.711 1,072,157 0.6833 -3.03%
2022-02-21 0 0.990 0.990 1.020 0.990 1.010 178,000 178,820 1.0046 0.704 0.704 0.725 0.704 0.718 250,451 0.7140 -2.94%
2022-02-18 0 1.020 1.020 1.040 0.980 1.020 82,000 83,820 1.0222 0.725 0.725 0.739 0.697 0.725 115,376 0.7265 0.99%
2022-02-17 0 1.010 1.010 1.040 0.960 1.030 354,000 356,200 1.0062 0.718 0.718 0.739 0.682 0.732 498,089 0.7151 1.00%
2022-02-16 0 1.000 1.010 1.060 1.000 1.050 122,000 126,400 1.0361 0.711 0.718 0.753 0.711 0.746 171,658 0.7363 -3.85%
2022-02-15 0 1.040 1.040 1.070 1.030 1.070 68,000 70,920 1.0429 0.739 0.739 0.760 0.732 0.760 95,678 0.7412 -1.89%
2022-02-14 0 1.060 1.060 1.080 1.060 1.060 14,000 14,840 1.0600 0.753 0.753 0.768 0.753 0.753 19,698 0.7534 -3.64%
2022-02-11 0 1.100 1.070 1.100 1.060 1.100 32,000 34,480 1.0775 0.782 0.760 0.782 0.753 0.782 45,025 0.7658 0.00%
2022-02-10 0 1.100 1.050 1.100 1.080 1.110 872,000 945,460 1.0842 0.782 0.746 0.782 0.768 0.789 1,226,930 0.7706 0.00%
2022-02-09 0 1.100 1.060 1.100 1.060 1.120 384,000 415,100 1.0810 0.782 0.753 0.782 0.753 0.796 540,300 0.7683 0.00%
2022-02-08 0 1.100 1.050 1.100 1.050 1.100 636,000 699,140 1.0993 0.782 0.746 0.782 0.746 0.782 894,871 0.7813 0.92%
2022-02-07 0 1.090 1.040 1.090 1.010 1.090 54,000 56,520 1.0467 0.775 0.739 0.775 0.718 0.775 75,980 0.7439 0.93%
2022-02-04 0 1.080 1.040 1.090 1.090 1.140 138,000 153,220 1.1103 0.768 0.739 0.775 0.775 0.810 194,170 0.7891 -2.70%
2022-01-31 0 1.110 1.060 1.110 1.070 1.140 616,000 694,580 1.1276 0.789 0.753 0.789 0.760 0.810 866,731 0.8014 0.91%
2022-01-28 0 1.100 1.050 1.100 1.070 1.110 446,000 489,020 1.0965 0.782 0.746 0.782 0.760 0.789 627,535 0.7793 5.77%
2022-01-27 0 1.040 1.010 1.100 1.000 1.100 1,022,000 1,058,360 1.0356 0.739 0.718 0.782 0.711 0.782 1,437,985 0.7360 -3.70%
2022-01-26 0 1.080 1.070 1.100 1.070 1.100 816,000 888,820 1.0892 0.768 0.760 0.782 0.760 0.782 1,148,137 0.7741 -1.82%
2022-01-25 0 1.100 1.060 1.120 1.070 1.100 152,000 166,580 1.0959 0.782 0.753 0.796 0.760 0.782 213,869 0.7789 1.85%
2022-01-24 0 1.080 1.080 1.100 1.070 1.100 90,000 96,400 1.0711 0.768 0.768 0.782 0.760 0.782 126,633 0.7613 -3.57%
2022-01-21 0 1.120 1.070 1.120 1.060 1.140 58,000 62,500 1.0776 0.796 0.760 0.796 0.753 0.810 81,608 0.7659 2.75%
2022-01-20 0 1.090 1.050 1.090 1.040 1.100 50,000 52,800 1.0560 0.775 0.746 0.775 0.739 0.782 70,352 0.7505 1.87%
2022-01-19 0 1.070 1.050 1.070 1.050 1.080 498,000 527,160 1.0586 0.760 0.746 0.760 0.746 0.768 700,701 0.7523 0.94%
2022-01-18 0 1.060 1.050 1.060 1.050 1.100 286,000 307,000 1.0734 0.753 0.746 0.753 0.746 0.782 402,411 0.7629 -3.64%
2022-01-17 0 1.100 1.070 1.100 1.070 1.120 24,000 26,600 1.1083 0.782 0.760 0.782 0.760 0.796 33,769 0.7877 -3.51%
2022-01-14 0 1.140 1.090 1.140 1.020 1.150 38,000 41,540 1.0932 0.810 0.775 0.810 0.725 0.817 53,467 0.7769 -0.87%
2022-01-13 0 1.150 1.070 1.150 1.150 1.160 12,000 13,880 1.1567 0.817 0.760 0.817 0.817 0.824 16,884 0.8221 0.00%
2022-01-12 0 1.150 1.070 1.150 1.130 1.160 36,000 41,220 1.1450 0.817 0.760 0.817 0.803 0.824 50,653 0.8138 0.00%
2022-01-11 0 1.150 1.080 1.150 1.070 1.160 108,000 121,540 1.1254 0.817 0.768 0.817 0.760 0.824 151,959 0.7998 -0.86%
2022-01-10 0 1.160 1.150 1.160 1.150 1.170 76,000 88,020 1.1582 0.824 0.817 0.824 0.817 0.832 106,934 0.8231 0.00%
2022-01-07 0 1.160 1.120 1.160 1.070 1.160 110,000 125,100 1.1373 0.824 0.796 0.824 0.760 0.824 154,773 0.8083 0.87%
2022-01-06 0 1.150 1.140 1.150 1.140 1.150 42,000 47,900 1.1405 0.817 0.810 0.817 0.810 0.817 59,095 0.8106 0.00%
2022-01-05 0 1.150 1.100 1.150 1.110 1.180 60,000 69,040 1.1507 0.817 0.782 0.817 0.789 0.839 84,422 0.8178 -0.86%
2022-01-04 0 1.160 1.140 1.160 1.120 1.160 92,000 105,240 1.1439 0.824 0.810 0.824 0.796 0.824 129,447 0.8130 -0.85%
2022-01-03 0 1.170 1.100 1.170 1.160 1.180 126,000 147,280 1.1689 0.832 0.782 0.832 0.824 0.839 177,286 0.8307 2.63%
2021-12-31 0 1.140 1.110 1.140 1.100 1.140 134,000 149,380 1.1148 0.810 0.789 0.810 0.782 0.810 188,542 0.7923 3.64%
2021-12-30 0 1.100 1.090 1.100 1.070 1.110 76,000 83,500 1.0987 0.782 0.775 0.782 0.760 0.789 106,934 0.7809 0.00%
2021-12-29 0 1.100 1.080 1.100 1.050 1.100 126,000 136,320 1.0819 0.782 0.768 0.782 0.746 0.782 177,286 0.7689 -0.90%
2021-12-28 0 1.110 1.070 1.110 1.000 1.130 1,218,000 1,274,480 1.0464 0.789 0.760 0.789 0.711 0.803 1,713,763 0.7437 -0.89%
2021-12-24 0 1.120 1.070 1.120 1.090 1.120 32,000 35,040 1.0950 0.796 0.760 0.796 0.775 0.796 45,025 0.7782 4.67%
2021-12-23 0 1.070 1.070 1.090 1.070 1.120 104,000 113,360 1.0900 0.760 0.760 0.775 0.760 0.796 146,331 0.7747 -1.83%
2021-12-22 0 1.090 1.080 1.090 1.090 1.110 106,000 115,660 1.0911 0.775 0.768 0.775 0.775 0.789 149,145 0.7755 0.00%
2021-12-21 0 1.090 1.080 1.090 1.080 1.120 94,000 102,320 1.0885 0.775 0.768 0.775 0.768 0.796 132,261 0.7736 1.87%
2021-12-20 0 1.070 1.070 1.090 1.070 1.130 290,000 315,980 1.0896 0.760 0.760 0.775 0.760 0.803 408,039 0.7744 -5.31%
2021-12-17 0 1.130 1.100 1.130 1.080 1.130 252,000 277,400 1.1008 0.803 0.782 0.803 0.768 0.803 354,572 0.7824 0.89%
2021-12-16 0 1.120 1.100 1.120 1.080 1.140 412,000 452,200 1.0976 0.796 0.782 0.796 0.768 0.810 579,696 0.7801 -1.75%
2021-12-15 0 1.140 1.130 1.140 1.110 1.140 174,000 194,980 1.1206 0.810 0.803 0.810 0.789 0.810 244,823 0.7964 0.88%
2021-12-14 0 1.130 1.120 1.130 1.100 1.170 256,000 289,520 1.1309 0.803 0.796 0.803 0.782 0.832 360,200 0.8038 -3.42%
2021-12-13 0 1.170 1.140 1.180 1.140 1.190 224,000 261,980 1.1696 0.832 0.810 0.839 0.810 0.846 315,175 0.8312 0.86%
2021-12-10 0 1.160 1.160 1.180 1.150 1.200 264,000 311,600 1.1803 0.824 0.824 0.839 0.817 0.853 371,456 0.8389 -1.69%
2021-12-09 0 1.180 1.160 1.180 1.130 1.200 366,000 428,700 1.1713 0.839 0.824 0.839 0.803 0.853 514,973 0.8325 0.00%
2021-12-08 0 1.180 1.170 1.180 1.160 1.180 54,000 63,420 1.1744 0.839 0.832 0.839 0.824 0.839 75,980 0.8347 2.61%
2021-12-07 0 1.150 1.150 1.180 1.120 1.220 322,000 376,820 1.1702 0.817 0.817 0.839 0.796 0.867 453,064 0.8317 1.77%
2021-12-06 0 1.130 1.100 1.130 1.100 1.210 490,000 558,760 1.1403 0.803 0.782 0.803 0.782 0.860 689,445 0.8104 -5.04%
2021-12-03 0 1.190 1.180 1.190 1.190 1.290 112,000 135,300 1.2080 0.846 0.839 0.846 0.846 0.917 157,587 0.8586 -4.80%
2021-12-02 0 1.250 1.230 1.260 1.230 1.300 116,000 147,160 1.2686 0.888 0.874 0.896 0.874 0.924 163,216 0.9016 -2.34%
2021-12-01 0 1.280 1.230 1.280 1.230 1.300 180,000 223,900 1.2439 0.910 0.874 0.910 0.874 0.924 253,265 0.8841 -0.78%
2021-11-30 0 1.290 1.240 1.290 1.250 1.350 72,000 92,280 1.2817 0.917 0.881 0.917 0.888 0.959 101,306 0.9109 -0.77%
2021-11-29 0 1.300 1.270 1.300 1.260 1.360 40,000 52,280 1.3070 0.924 0.903 0.924 0.896 0.967 56,281 0.9289 -1.52%
2021-11-26 0 1.320 1.300 1.350 1.320 1.370 10,547,000 13,096,460 1.2417 0.938 0.924 0.959 0.938 0.974 14,839,948 0.8825 -3.65%
2021-11-25 0 1.370 1.330 1.370 1.330 1.400 734,000 1,005,440 1.3698 0.974 0.945 0.974 0.945 0.995 1,032,760 0.9735 1.48%
2021-11-24 0 1.350 1.300 1.350 1.270 1.350 62,000 82,700 1.3339 0.959 0.924 0.959 0.903 0.959 87,236 0.9480 0.00%
2021-11-23 0 1.350 1.300 1.350 1.300 1.370 55,943,000 73,854,820 1.3202 0.959 0.924 0.959 0.924 0.974 78,713,492 0.9383 -0.74%
2021-11-22 0 1.360 1.330 1.360 1.290 1.360 200,000 267,220 1.3361 0.967 0.945 0.967 0.917 0.967 281,406 0.9496 2.26%
2021-11-19 0 1.330 1.320 1.330 1.300 1.350 138,000 182,720 1.3241 0.945 0.938 0.945 0.924 0.959 194,170 0.9410 -0.75%
2021-11-18 0 1.340 1.310 1.340 1.250 1.370 178,000 237,420 1.3338 0.952 0.931 0.952 0.888 0.974 250,451 0.9480 0.75%
2021-11-17 0 1.330 1.330 1.370 1.320 1.370 212,000 288,980 1.3631 0.945 0.945 0.974 0.938 0.974 298,290 0.9688 -2.21%
2021-11-16 0 1.360 1.350 1.360 1.290 1.370 478,000 642,340 1.3438 0.967 0.959 0.967 0.917 0.974 672,560 0.9551 2.26%
2021-11-15 0 1.330 1.320 1.330 1.310 1.330 316,000 416,820 1.3191 0.945 0.938 0.945 0.931 0.945 444,622 0.9375 1.53%
2021-11-12 0 1.310 1.300 1.310 1.220 1.310 386,000 496,740 1.2869 0.931 0.924 0.931 0.867 0.931 543,114 0.9146 4.80%
2021-11-11 0 1.250 1.240 1.250 1.240 1.300 15,952,988 21,012,324 1.3171 0.888 0.881 0.888 0.881 0.924 22,446,336 0.9361 0.81%
2021-11-10 0 1.240 1.230 1.240 1.150 1.260 210,000 258,460 1.2308 0.881 0.874 0.881 0.817 0.896 295,476 0.8747 0.81%
2021-11-09 0 1.230 1.200 1.230 1.200 1.230 168,000 204,040 1.2145 0.874 0.853 0.874 0.853 0.874 236,381 0.8632 0.00%
2021-11-08 0 1.230 1.200 1.230 1.190 1.230 274,000 330,180 1.2050 0.874 0.853 0.874 0.846 0.874 385,526 0.8564 4.24%
2021-11-05 0 1.180 1.140 1.180 1.130 1.190 170,000 198,040 1.1649 0.839 0.810 0.839 0.803 0.846 239,195 0.8279 -0.84%
2021-11-04 0 1.190 1.130 1.190 1.100 1.200 136,000 160,520 1.1803 0.846 0.803 0.846 0.782 0.853 191,356 0.8389 0.85%
2021-11-03 0 1.180 1.150 1.180 1.050 1.190 150,000 173,960 1.1597 0.839 0.817 0.839 0.746 0.846 211,055 0.8242 2.61%
2021-11-02 0 1.150 1.090 1.150 1.050 1.200 312,000 348,200 1.1160 0.817 0.775 0.817 0.746 0.853 438,993 0.7932 -4.17%
2021-11-01 0 1.200 1.180 1.200 1.170 1.210 330,000 393,600 1.1927 0.853 0.839 0.853 0.832 0.860 464,320 0.8477 -2.44%
2021-10-29 0 1.230 1.220 1.260 1.220 1.250 100,000 123,600 1.2360 0.874 0.867 0.896 0.867 0.888 140,703 0.8784 -3.15%
2021-10-28 0 1.270 1.240 1.280 1.240 1.270 102,000 127,840 1.2533 0.903 0.881 0.910 0.881 0.903 143,517 0.8908 -1.55%
2021-10-27 0 1.290 1.250 1.290 1.250 1.280 100,000 126,780 1.2678 0.917 0.888 0.917 0.888 0.910 140,703 0.9010 0.00%
2021-10-26 0 1.290 1.260 1.290 1.280 1.290 76,000 96,040 1.2637 0.917 0.896 0.917 0.910 0.917 106,934 0.8981 0.00%
2021-10-25 0 1.290 1.270 1.290 1.290 1.310 102,000 132,120 1.2953 0.917 0.903 0.917 0.917 0.931 143,517 0.9206 -1.53%
2021-10-22 0 1.310 1.290 1.310 1.290 1.310 240,000 311,780 1.2991 0.931 0.917 0.931 0.917 0.931 337,687 0.9233 0.77%
2021-10-21 0 1.300 1.300 1.310 1.280 1.310 364,000 471,860 1.2963 0.924 0.924 0.931 0.910 0.931 512,159 0.9213 0.00%
2021-10-20 0 1.300 1.270 1.300 1.260 1.320 338,000 435,980 1.2899 0.924 0.903 0.924 0.896 0.938 475,576 0.9167 0.00%
2021-10-19 0 1.300 1.260 1.300 1.250 1.300 148,000 186,560 1.2605 0.924 0.896 0.924 0.888 0.924 208,240 0.8959 3.17%
2021-10-18 0 1.260 1.250 1.260 1.190 1.280 1,112,000 1,396,720 1.2560 0.896 0.888 0.896 0.846 0.910 1,564,618 0.8927 0.00%
2021-10-15 0 1.260 1.260 1.280 1.260 1.440 4,462,000 5,890,300 1.3201 0.896 0.896 0.910 0.896 1.023 6,278,169 0.9382 5.00%
2021-10-12 0 1.200 1.190 1.220 1.190 1.200 12,000 14,420 1.2017 0.853 0.846 0.867 0.846 0.853 16,884 0.8540 0.84%
2021-10-11 0 1.190 1.180 1.210 1.180 1.250 272,000 326,400 1.2000 0.846 0.839 0.860 0.839 0.888 382,712 0.8529 -2.46%
2021-10-08 0 1.220 1.210 1.230 1.200 1.250 14,000 17,180 1.2271 0.867 0.860 0.874 0.853 0.888 19,698 0.8722 -1.61%
2021-10-07 0 1.240 1.230 1.260 1.230 1.260 6,000 7,460 1.2433 0.881 0.874 0.896 0.874 0.896 8,442 0.8837 -0.80%
2021-10-06 0 1.250 1.230 1.250 1.210 1.250 12,000 14,600 1.2167 0.888 0.874 0.888 0.860 0.888 16,884 0.8647 0.00%
2021-10-05 0 1.250 1.220 1.250 1.200 1.250 62,000 74,660 1.2042 0.888 0.867 0.888 0.853 0.888 87,236 0.8558 1.63%
2021-10-04 0 1.230 1.230 1.240 1.220 1.250 76,000 93,800 1.2342 0.874 0.874 0.881 0.867 0.888 106,934 0.8772 -4.65%
2021-09-30 0 1.290 1.230 1.280 1.200 1.290 36,000 44,320 1.2311 0.917 0.874 0.910 0.853 0.917 50,653 0.8750 3.20%
2021-09-29 0 1.250 1.220 1.270 1.200 1.320 96,000 118,620 1.2356 0.888 0.867 0.903 0.853 0.938 135,075 0.8782 0.00%
2021-09-28 0 1.250 1.230 1.250 1.220 1.290 200,000 248,360 1.2418 0.888 0.874 0.888 0.867 0.917 281,406 0.8826 0.00%
2021-09-27 0 1.250 1.250 1.270 1.230 1.310 36,000 46,660 1.2961 0.888 0.888 0.903 0.874 0.931 50,653 0.9212 -4.58%
2021-09-24 0 1.310 1.260 1.310 1.230 1.330 72,000 94,040 1.3061 0.931 0.896 0.931 0.874 0.945 101,306 0.9283 -0.76%
2021-09-23 0 1.320 1.300 1.320 1.260 1.360 158,000 200,440 1.2686 0.938 0.924 0.938 0.896 0.967 222,311 0.9016 3.13%
2021-09-21 0 1.280 1.270 1.280 - - 0 0 - 0.910 0.903 0.910 - - 0 - 0.00%
2021-09-20 0 1.280 1.270 1.290 1.260 1.280 36,000 45,800 1.2722 0.910 0.903 0.917 0.896 0.910 50,653 0.9042 -0.78%
2021-09-17 0 1.290 1.230 1.300 1.230 1.300 50,000 64,660 1.2932 0.917 0.874 0.924 0.874 0.924 70,352 0.9191 0.00%
2021-09-16 0 1.290 1.260 1.300 1.250 1.300 142,000 180,320 1.2699 0.917 0.896 0.924 0.888 0.924 199,798 0.9025 -0.77%
2021-09-15 0 1.300 1.270 1.310 1.260 1.320 176,000 224,080 1.2732 0.924 0.903 0.931 0.896 0.938 247,637 0.9049 3.17%
2021-09-14 0 1.260 1.260 1.320 1.200 1.360 462,000 572,300 1.2387 0.896 0.896 0.938 0.853 0.967 650,048 0.8804 -8.70%
2021-09-13 0 1.380 1.360 1.380 1.350 1.380 62,000 84,600 1.3645 0.981 0.967 0.981 0.959 0.981 87,236 0.9698 -1.43%
2021-09-10 0 1.400 1.390 1.410 1.380 1.430 236,000 333,140 1.4116 0.995 0.988 1.002 0.981 1.016 332,059 1.0033 -2.10%
2021-09-09 0 1.430 1.370 1.430 1.380 1.440 88,000 122,840 1.3959 1.016 0.974 1.016 0.981 1.023 123,819 0.9921 -0.69%
2021-09-08 0 1.440 1.380 1.440 1.380 1.470 108,000 153,660 1.4228 1.023 0.981 1.023 0.981 1.045 151,959 1.0112 0.00%
2021-09-07 0 1.440 1.390 1.450 1.380 1.460 98,000 137,960 1.4078 1.023 0.988 1.031 0.981 1.038 137,889 1.0005 0.70%
2021-09-06 0 1.430 1.420 1.430 1.420 1.500 440,000 631,580 1.4354 1.016 1.009 1.016 1.009 1.066 619,093 1.0202 -4.67%
2021-09-03 0 1.500 1.420 1.500 1.400 1.500 430,000 620,860 1.4439 1.066 1.009 1.066 0.995 1.066 605,023 1.0262 6.38%
2021-09-02 0 1.410 1.410 1.430 1.410 1.520 914,000 1,378,380 1.5081 1.002 1.002 1.016 1.002 1.080 1,286,026 1.0718 -4.08%
2021-09-01 0 1.470 1.440 1.470 1.360 1.470 364,000 521,440 1.4325 1.045 1.023 1.045 0.967 1.045 512,159 1.0181 3.52%
2021-08-31 0 1.420 1.420 1.430 1.330 1.450 1,240,000 1,745,100 1.4073 1.009 1.009 1.016 0.945 1.031 1,744,717 1.0002 5.19%
2021-08-30 0 1.350 1.330 1.360 1.260 1.390 282,000 372,940 1.3225 0.959 0.945 0.967 0.896 0.988 396,783 0.9399 6.30%
2021-08-27 0 1.270 1.260 1.270 1.210 1.280 50,000 62,740 1.2548 0.903 0.896 0.903 0.860 0.910 70,352 0.8918 1.60%
2021-08-26 0 1.250 1.250 1.260 1.220 1.270 114,000 142,460 1.2496 0.888 0.888 0.896 0.867 0.903 160,401 0.8881 -1.57%
2021-08-25 0 1.270 1.240 1.270 1.230 1.280 120,000 150,640 1.2553 0.903 0.881 0.903 0.874 0.910 168,844 0.8922 0.79%
2021-08-24 0 1.260 1.250 1.270 1.250 1.270 144,000 180,760 1.2553 0.896 0.888 0.903 0.888 0.903 202,612 0.8921 0.80%
2021-08-23 0 1.250 1.250 1.260 1.240 1.260 172,000 215,160 1.2509 0.888 0.888 0.896 0.881 0.896 242,009 0.8891 -2.34%
2021-08-20 0 1.280 1.260 1.270 1.200 1.290 836,000 1,035,740 1.2389 0.910 0.896 0.903 0.853 0.917 1,176,277 0.8805 2.40%
2021-08-19 0 1.250 1.240 1.250 1.200 1.340 1,810,000 2,230,800 1.2325 0.888 0.881 0.888 0.853 0.952 2,546,725 0.8759 -3.85%
2021-08-18 0 1.300 1.270 1.340 1.220 1.390 200,000 270,900 1.3545 0.924 0.903 0.952 0.867 0.988 281,406 0.9627 -3.70%
2021-08-17 0 1.350 1.310 1.350 1.300 1.380 242,000 320,980 1.3264 0.959 0.931 0.959 0.924 0.981 340,501 0.9427 0.00%
2021-08-16 0 1.350 1.340 1.370 1.330 1.390 756,000 1,015,700 1.3435 0.959 0.952 0.974 0.945 0.988 1,063,715 0.9549 0.75%
2021-08-13 0 1.340 1.340 1.370 1.340 1.370 214,000 289,500 1.3528 0.952 0.952 0.974 0.952 0.974 301,104 0.9615 -2.90%
2021-08-12 0 1.380 1.370 1.380 1.370 1.400 512,000 708,960 1.3847 0.981 0.974 0.981 0.974 0.995 720,399 0.9841 -1.43%
2021-08-11 0 1.400 1.390 1.400 1.370 1.460 1,652,000 2,320,820 1.4049 0.995 0.988 0.995 0.974 1.038 2,324,414 0.9985 -5.41%
2021-08-10 0 1.480 1.470 1.480 1.460 1.590 922,000 1,393,900 1.5118 1.052 1.045 1.052 1.038 1.130 1,297,282 1.0745 -3.27%
2021-08-09 0 1.530 1.510 1.530 1.400 1.570 4,832,000 7,223,380 1.4949 1.087 1.073 1.087 0.995 1.116 6,798,770 1.0625 8.51%
2021-08-06 0 1.410 1.390 1.410 1.280 1.420 2,024,000 2,769,760 1.3685 1.002 0.988 1.002 0.910 1.009 2,847,829 0.9726 1.44%
2021-08-05 0 1.390 1.370 1.390 1.320 1.410 902,000 1,251,360 1.3873 0.988 0.974 0.988 0.938 1.002 1,269,141 0.9860 2.21%
2021-08-04 0 1.360 1.360 1.370 1.320 1.420 1,752,000 2,422,600 1.3828 0.967 0.967 0.974 0.938 1.009 2,465,117 0.9828 3.03%
2021-08-03 0 1.320 1.290 1.330 1.270 1.340 966,000 1,258,040 1.3023 0.938 0.917 0.945 0.903 0.952 1,359,191 0.9256 1.54%
2021-08-02 0 1.300 1.300 1.310 1.220 1.300 804,000 1,023,320 1.2728 0.924 0.924 0.931 0.867 0.924 1,131,252 0.9046 2.36%
2021-07-30 0 1.270 1.270 1.280 1.270 1.330 1,200,000 1,564,460 1.3037 0.903 0.903 0.910 0.903 0.945 1,688,436 0.9266 -5.22%
2021-07-29 0 1.340 1.310 1.330 1.280 1.350 2,974,000 3,928,580 1.3210 0.952 0.931 0.945 0.910 0.959 4,184,508 0.9388 0.75%
2021-07-28 0 1.330 1.320 1.330 1.290 1.370 1,804,000 2,398,100 1.3293 0.945 0.938 0.945 0.917 0.974 2,538,283 0.9448 3.10%
2021-07-27 0 1.290 1.250 1.290 1.200 1.380 2,530,000 3,274,580 1.2943 0.917 0.888 0.917 0.853 0.981 3,559,786 0.9199 3.20%
2021-07-26 0 1.250 1.230 1.250 1.120 1.320 2,822,000 3,495,440 1.2386 0.888 0.874 0.888 0.796 0.938 3,970,639 0.8803 -5.30%
2021-07-23 0 1.320 1.300 1.320 1.270 1.380 4,198,000 5,548,620 1.3217 0.938 0.924 0.938 0.903 0.981 5,906,713 0.9394 -0.75%
2021-07-22 0 1.330 1.330 1.340 1.220 1.350 9,916,000 12,911,880 1.3021 0.945 0.945 0.952 0.867 0.959 13,952,112 0.9254 11.76%
2021-07-21 0 1.190 1.180 1.190 1.080 1.200 4,502,000 5,176,060 1.1497 0.846 0.839 0.846 0.768 0.853 6,334,450 0.8171 12.26%
2021-07-20 0 1.060 1.040 1.060 1.040 1.120 5,584,000 5,924,860 1.0610 0.753 0.739 0.753 0.739 0.796 7,856,857 0.7541 -4.50%
2021-07-19 0 1.110 1.100 1.110 1.080 1.200 9,418,000 10,508,280 1.1158 0.789 0.782 0.789 0.768 0.853 13,251,411 0.7930 -7.50%
2021-07-16 0 1.200 1.190 1.200 1.180 1.240 7,438,000 8,960,780 1.2047 0.853 0.846 0.853 0.839 0.881 10,465,491 0.8562 -3.23%
2021-07-15 0 1.240 1.230 1.240 1.200 1.290 12,680,000 15,751,900 1.2423 0.881 0.874 0.881 0.853 0.917 17,841,143 0.8829 -3.88%
2021-07-14 0 1.290 1.290 1.300 1.210 1.360 20,828,000 26,768,660 1.2852 0.917 0.917 0.924 0.860 0.967 29,305,626 0.9134 -2.27%
2021-07-13 0 1.320 1.310 1.320 1.300 1.550 87,834,000 124,502,380 1.4175 0.938 0.931 0.938 0.924 1.102 123,585,093 1.0074

Webb-site Database - Powered By Linux Group

Back to top