Horizon Construction Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09930  2023-05-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2026-06-29 0 0.670 0.660 0.690 0.670 0.690 17,222 11,714 0.6802 0.670 0.660 0.690 0.670 0.690 17,222 0.6802 -2.90%
2026-06-26 0 0.690 0.670 0.700 0.650 0.720 332,000 225,330 0.6787 0.690 0.670 0.700 0.650 0.720 332,000 0.6787 -2.82%
2026-06-25 0 0.710 0.700 0.730 0.710 0.760 402,000 286,900 0.7137 0.710 0.700 0.730 0.710 0.760 402,000 0.7137 -6.58%
2026-06-24 0 0.760 0.700 0.760 0.700 0.760 668,000 495,270 0.7414 0.760 0.700 0.760 0.700 0.760 668,000 0.7414 2.70%
2026-06-23 0 0.740 0.670 0.750 0.690 0.740 508,000 367,230 0.7229 0.740 0.670 0.750 0.690 0.740 508,000 0.7229 7.25%
2026-06-22 0 0.690 0.690 0.720 0.660 0.760 144,813 104,431 0.7211 0.690 0.690 0.720 0.660 0.760 144,813 0.7211 -2.82%
2026-06-18 0 0.710 0.700 0.710 0.710 0.760 224,888 163,280 0.7261 0.710 0.700 0.710 0.710 0.760 224,888 0.7261 -4.05%
2026-06-17 0 0.740 0.740 0.800 0.720 0.750 155,554 114,193 0.7341 0.740 0.740 0.800 0.720 0.750 155,554 0.7341 -1.33%
2026-06-16 0 0.750 0.750 0.810 0.750 0.760 10,000 7,520 0.7520 0.750 0.750 0.810 0.750 0.760 10,000 0.7520 -1.32%
2026-06-15 0 0.760 0.750 0.770 0.750 0.830 177,964 133,522 0.7503 0.760 0.750 0.770 0.750 0.830 177,964 0.7503 -2.56%
2026-06-12 0 0.780 0.750 0.780 0.730 0.780 127,000 95,500 0.7520 0.780 0.750 0.780 0.730 0.780 127,000 0.7520 1.30%
2026-06-11 0 0.770 0.760 0.780 0.750 0.770 42,502 32,376 0.7618 0.770 0.760 0.780 0.750 0.770 42,502 0.7618 2.12%
2026-06-10 0 0.770 0.770 0.780 0.770 0.790 300,000 232,980 0.7766 0.754 0.754 0.764 0.754 0.774 306,366 0.7605 0.00%
2026-06-09 0 0.770 0.770 0.780 0.760 0.810 542,000 426,730 0.7873 0.754 0.754 0.764 0.744 0.793 553,501 0.7710 -4.94%
2026-06-08 0 0.810 0.800 0.810 0.800 0.820 253,872 205,622 0.8099 0.793 0.783 0.793 0.783 0.803 259,259 0.7931 0.00%
2026-06-05 0 0.810 0.810 0.830 0.810 0.830 158,000 128,400 0.8127 0.793 0.793 0.813 0.793 0.813 161,353 0.7958 -2.41%
2026-06-04 0 0.830 0.830 0.850 0.830 0.850 7,000 5,850 0.8357 0.813 0.813 0.832 0.813 0.832 7,149 0.8183 -2.35%
2026-06-03 0 0.850 0.830 0.850 0.820 0.860 122,000 102,260 0.8382 0.832 0.813 0.832 0.803 0.842 124,589 0.8208 1.19%
2026-06-02 0 0.840 0.840 0.850 0.830 0.860 207,000 174,450 0.8428 0.823 0.823 0.832 0.813 0.842 211,393 0.8252 -2.33%
2026-06-01 0 0.860 0.840 0.860 0.860 0.870 176,000 151,370 0.8601 0.842 0.823 0.842 0.842 0.852 179,735 0.8422 0.00%
2026-05-29 0 0.860 0.820 0.870 0.850 0.870 16,000 13,720 0.8575 0.842 0.803 0.852 0.832 0.852 16,340 0.8397 -3.37%
2026-05-28 0 0.890 0.860 0.890 0.850 0.890 83,480 73,498 0.8804 0.872 0.842 0.872 0.832 0.872 85,251 0.8621 -1.11%
2026-05-27 0 0.900 0.870 0.910 0.870 0.970 214,895 191,226 0.8899 0.881 0.852 0.891 0.852 0.950 219,455 0.8714 3.45%
2026-05-26 0 0.870 0.850 0.880 0.850 0.890 2,000 1,740 0.8700 0.852 0.832 0.862 0.832 0.872 2,042 0.8519 -1.14%
2026-05-22 0 0.880 0.850 0.880 0.880 0.880 21,000 18,480 0.8800 0.862 0.832 0.862 0.862 0.862 21,446 0.8617 -1.12%
2026-05-21 0 0.890 0.860 0.890 0.860 0.890 6,518 5,655 0.8676 0.872 0.842 0.872 0.842 0.872 6,656 0.8496 0.00%
2026-05-20 0 0.890 0.850 0.890 0.850 0.890 263,444 228,381 0.8669 0.872 0.832 0.872 0.832 0.872 269,034 0.8489 2.30%
2026-05-19 0 0.870 0.860 0.870 0.870 0.890 63,000 54,880 0.8711 0.852 0.842 0.852 0.852 0.872 64,337 0.8530 0.00%
2026-05-18 0 0.870 0.860 0.870 0.850 0.870 50,000 43,290 0.8658 0.852 0.842 0.852 0.832 0.852 51,061 0.8478 -1.14%
2026-05-15 0 0.880 0.860 0.890 0.860 0.890 331,000 289,840 0.8756 0.862 0.842 0.872 0.842 0.872 338,024 0.8575 0.00%
2026-05-14 0 0.880 0.870 0.880 0.880 0.890 300,000 264,060 0.8802 0.862 0.852 0.862 0.862 0.872 306,366 0.8619 -2.22%
2026-05-13 0 0.900 0.880 0.910 0.860 0.920 490,000 442,450 0.9030 0.881 0.862 0.891 0.842 0.901 500,398 0.8842 -2.17%
2026-05-12 0 0.920 0.880 0.920 0.890 0.920 172,000 157,880 0.9179 0.901 0.862 0.901 0.872 0.901 175,650 0.8988 2.22%
2026-05-11 0 0.900 0.900 0.910 0.880 0.900 121,000 107,540 0.8888 0.881 0.881 0.891 0.862 0.881 123,568 0.8703 -2.17%
2026-05-08 0 0.920 0.890 0.920 0.890 0.930 316,888 293,520 0.9263 0.901 0.872 0.901 0.872 0.911 323,612 0.9070 1.10%
2026-05-07 0 0.910 0.880 0.910 0.880 0.920 320,016 291,893 0.9121 0.891 0.862 0.891 0.862 0.901 326,807 0.8932 -2.15%
2026-05-06 0 0.930 0.900 0.930 0.900 0.930 203,000 185,270 0.9127 0.911 0.881 0.911 0.881 0.911 207,308 0.8937 1.09%
2026-05-05 0 0.920 0.880 0.920 0.880 0.920 47,000 41,560 0.8843 0.901 0.862 0.901 0.862 0.901 47,997 0.8659 5.75%
2026-05-04 0 0.870 0.860 0.890 0.870 0.900 117,000 102,690 0.8777 0.852 0.842 0.872 0.852 0.881 119,483 0.8595 -3.33%
2026-04-30 0 0.900 0.880 0.920 0.880 0.900 45,000 40,120 0.8916 0.881 0.862 0.901 0.862 0.881 45,955 0.8730 -1.10%
2026-04-29 0 0.910 0.870 0.910 0.880 0.960 91,050 81,511 0.8952 0.891 0.852 0.891 0.862 0.940 92,982 0.8766 4.60%
2026-04-28 0 0.870 0.860 0.890 0.860 0.870 18,000 15,620 0.8678 0.852 0.842 0.872 0.842 0.852 18,382 0.8497 1.16%
2026-04-27 0 0.860 0.860 0.910 0.860 0.900 11,000 9,580 0.8709 0.842 0.842 0.891 0.842 0.881 11,233 0.8528 -5.49%
2026-04-24 0 0.910 0.900 0.950 0.890 0.920 498,000 448,880 0.9014 0.891 0.881 0.930 0.872 0.901 508,568 0.8826 -4.21%
2026-04-23 0 0.950 0.920 0.950 0.900 0.950 150,000 136,360 0.9091 0.930 0.901 0.930 0.881 0.930 153,183 0.8902 -2.06%
2026-04-22 0 0.970 0.920 0.970 0.930 0.980 234,148 221,760 0.9471 0.950 0.901 0.950 0.911 0.960 239,117 0.9274 1.04%
2026-04-21 0 0.960 0.890 0.960 0.900 0.960 1,069,000 1,001,440 0.9368 0.940 0.872 0.940 0.881 0.940 1,091,684 0.9173 6.67%
2026-04-20 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.881 0.881 0.891 0.881 0.881 10,212 0.8813 -3.23%
2026-04-17 0 0.930 0.890 0.930 0.870 0.930 242,888 221,319 0.9112 0.911 0.872 0.911 0.852 0.911 248,042 0.8923 3.33%
2026-04-16 0 0.900 0.870 0.900 0.870 0.910 101,000 90,210 0.8932 0.881 0.852 0.881 0.852 0.891 103,143 0.8746 0.00%
2026-04-15 0 0.900 0.870 0.900 - - 0 0 - 0.881 0.852 0.881 - - 0 - 0.00%
2026-04-14 0 0.900 0.880 0.900 0.880 0.900 56,000 49,480 0.8836 0.881 0.862 0.881 0.862 0.881 57,188 0.8652 2.27%
2026-04-13 0 0.880 0.850 0.880 0.850 0.900 82,000 71,605 0.8732 0.862 0.832 0.862 0.832 0.881 83,740 0.8551 0.00%
2026-04-10 0 0.880 0.920 0.930 0.850 0.930 95,000 84,820 0.8928 0.862 0.901 0.911 0.832 0.911 97,016 0.8743 -1.12%
2026-04-09 0 0.890 0.850 0.900 0.890 0.890 3,000 2,670 0.8900 0.872 0.832 0.881 0.872 0.872 3,064 0.8715 0.00%
2026-04-08 0 0.890 0.880 0.900 0.880 0.910 74,000 66,560 0.8995 0.872 0.862 0.881 0.862 0.891 75,570 0.8808 1.14%
2026-04-02 0 0.880 0.860 0.910 0.860 0.960 116,000 102,449 0.8832 0.862 0.842 0.891 0.842 0.940 118,462 0.8648 -1.12%
2026-04-01 0 0.890 0.880 0.930 0.880 0.930 170,000 155,360 0.9139 0.872 0.862 0.911 0.862 0.911 173,607 0.8949 1.14%
2026-03-31 0 0.880 0.890 0.920 0.880 0.950 47,333 42,523 0.8984 0.862 0.872 0.901 0.862 0.930 48,337 0.8797 -6.38%
2026-03-30 0 0.940 0.880 0.940 0.930 0.960 38,000 35,450 0.9329 0.920 0.862 0.920 0.911 0.940 38,806 0.9135 1.08%
2026-03-27 0 0.930 0.880 0.930 0.870 0.940 5,554 4,877 0.8781 0.911 0.862 0.911 0.852 0.920 5,672 0.8599 0.00%
2026-03-26 0 0.930 0.870 0.930 0.860 0.940 646,114 584,663 0.9049 0.911 0.852 0.911 0.842 0.920 659,825 0.8861 3.33%
2026-03-25 0 0.900 0.850 0.900 0.850 0.900 13,974 12,438 0.8901 0.881 0.832 0.881 0.832 0.881 14,271 0.8716 0.00%
2026-03-24 0 0.900 0.900 0.930 0.870 0.900 617,000 552,610 0.8956 0.881 0.881 0.911 0.852 0.881 630,093 0.8770 0.00%
2026-03-23 0 0.900 0.890 0.900 0.890 0.900 77,000 68,780 0.8932 0.881 0.872 0.881 0.872 0.881 78,634 0.8747 -5.26%
2026-03-20 0 0.950 0.920 0.950 0.950 0.950 422,000 400,900 0.9500 0.930 0.901 0.930 0.930 0.930 430,955 0.9303 -4.04%
2026-03-19 0 0.990 0.900 0.990 0.880 0.990 400,000 357,450 0.8936 0.969 0.881 0.969 0.862 0.969 408,488 0.8751 10.00%
2026-03-18 0 0.900 0.890 0.900 0.890 0.900 70,480 62,715 0.8898 0.881 0.872 0.881 0.872 0.881 71,976 0.8713 2.27%
2026-03-17 0 0.880 0.880 0.890 0.850 0.900 373,000 328,080 0.8796 0.862 0.862 0.872 0.832 0.881 380,915 0.8613 4.76%
2026-03-16 0 0.840 0.840 0.860 0.840 0.860 75,000 63,610 0.8481 0.823 0.823 0.842 0.823 0.842 76,592 0.8305 0.00%
2026-03-13 0 0.840 0.840 0.870 0.840 0.870 121,000 104,030 0.8598 0.823 0.823 0.852 0.823 0.852 123,568 0.8419 -1.18%
2026-03-12 0 0.850 0.850 0.860 0.820 0.890 969,638 812,403 0.8378 0.832 0.832 0.842 0.803 0.872 990,214 0.8204 -5.56%
2026-03-11 0 0.900 0.900 0.910 0.890 0.910 305,664 275,025 0.8998 0.881 0.881 0.891 0.872 0.891 312,150 0.8811 0.00%
2026-03-10 0 0.900 0.900 0.910 0.900 0.980 192,999 177,899 0.9218 0.881 0.881 0.891 0.881 0.960 197,094 0.9026 -1.10%
2026-03-09 0 0.910 0.910 0.930 0.900 0.990 31,163 28,149 0.9033 0.891 0.891 0.911 0.881 0.969 31,824 0.8845 -2.15%
2026-03-06 0 0.930 0.900 0.930 0.900 0.930 391,000 355,750 0.9098 0.911 0.881 0.911 0.881 0.911 399,297 0.8909 1.09%
2026-03-05 0 0.920 0.910 0.920 0.910 0.940 46,333 43,066 0.9295 0.901 0.891 0.901 0.891 0.920 47,316 0.9102 -4.17%
2026-03-04 0 0.960 0.910 0.990 0.910 0.980 73,444 67,796 0.9231 0.940 0.891 0.969 0.891 0.960 75,002 0.9039 3.23%
2026-03-03 0 0.930 0.950 0.990 0.920 0.940 210,000 195,140 0.9292 0.911 0.930 0.969 0.901 0.920 214,456 0.9099 -1.06%
2026-03-02 0 0.940 0.940 0.960 0.940 0.950 128,000 120,710 0.9430 0.920 0.920 0.940 0.920 0.930 130,716 0.9235 0.00%
2026-02-27 0 0.940 0.940 0.960 0.940 0.960 123,702 116,758 0.9439 0.920 0.920 0.940 0.920 0.940 126,327 0.9243 -2.08%
2026-02-26 0 0.960 0.940 0.960 0.930 0.970 522,444 491,774 0.9413 0.940 0.920 0.940 0.911 0.950 533,530 0.9217 2.13%
2026-02-25 0 0.940 0.940 0.960 0.930 0.980 367,000 343,320 0.9355 0.920 0.920 0.940 0.911 0.960 374,788 0.9160 -4.08%
2026-02-24 0 0.980 0.980 1.000 0.980 1.000 32,440 31,999 0.9864 0.960 0.960 0.979 0.960 0.979 33,128 0.9659 -2.00%
2026-02-23 0 1.000 0.980 1.000 0.960 1.000 219,000 213,090 0.9730 0.979 0.960 0.979 0.940 0.979 223,647 0.9528 3.09%
2026-02-20 0 0.970 0.970 0.990 0.970 0.990 26,000 25,410 0.9773 0.950 0.950 0.969 0.950 0.969 26,552 0.9570 -3.00%
2026-02-16 0 1.000 0.990 1.000 0.970 1.000 16,332 16,032 0.9816 0.979 0.969 0.979 0.950 0.979 16,679 0.9612 0.00%
2026-02-13 0 1.000 0.980 1.000 1.000 1.000 1,000 1,000 1.0000 0.979 0.960 0.979 0.979 0.979 1,021 0.9792 2.04%
2026-02-12 0 0.980 0.970 0.980 - - 444 412 0.9279 0.960 0.950 0.960 - - 453 0.9086 0.00%
2026-02-11 0 0.980 0.980 1.000 0.980 1.000 97,000 95,600 0.9856 0.960 0.960 0.979 0.960 0.979 99,058 0.9651 -2.97%
2026-02-10 0 1.010 1.000 1.020 0.980 1.010 253,554 249,495 0.9840 0.989 0.979 0.999 0.960 0.989 258,934 0.9635 1.00%
2026-02-09 0 1.000 1.000 1.010 0.990 1.020 301,000 300,940 0.9998 0.979 0.979 0.989 0.969 0.999 307,387 0.9790 -0.99%
2026-02-06 0 1.010 0.980 1.010 0.980 1.020 155,000 152,670 0.9850 0.989 0.960 0.989 0.960 0.999 158,289 0.9645 0.00%
2026-02-05 0 1.010 1.000 1.010 0.970 1.020 1,236,000 1,245,590 1.0078 0.989 0.979 0.989 0.950 0.999 1,262,228 0.9868 0.00%
2026-02-04 0 1.010 0.990 1.040 0.990 1.040 372,000 380,620 1.0232 0.989 0.969 1.018 0.969 1.018 379,894 1.0019 2.02%
2026-02-03 0 0.990 0.980 1.000 0.980 1.000 224,000 222,080 0.9914 0.969 0.960 0.979 0.960 0.979 228,753 0.9708 -1.00%
2026-02-02 0 1.000 1.000 1.020 1.000 1.050 138,000 138,610 1.0044 0.979 0.979 0.999 0.979 1.028 140,928 0.9835 0.00%
2026-01-30 0 1.000 1.000 1.020 1.000 1.020 70,000 70,860 1.0123 0.979 0.979 0.999 0.979 0.999 71,485 0.9913 -3.85%
2026-01-29 0 1.040 1.020 1.050 1.050 1.050 2,000 2,100 1.0500 1.018 0.999 1.028 1.028 1.028 2,042 1.0282 1.96%
2026-01-28 0 1.020 1.020 1.030 1.020 1.040 66,000 68,240 1.0339 0.999 0.999 1.009 0.999 1.018 67,401 1.0125 0.00%
2026-01-27 0 1.020 1.010 1.040 1.010 1.060 139,000 141,150 1.0155 0.999 0.989 1.018 0.989 1.038 141,950 0.9944 -1.92%
2026-01-26 0 1.040 1.000 1.040 0.990 1.060 3,359,000 3,377,930 1.0056 1.018 0.979 1.018 0.969 1.038 3,430,279 0.9847 -0.95%
2026-01-23 0 1.050 1.040 1.050 1.030 1.070 87,555 91,459 1.0446 1.028 1.018 1.028 1.009 1.048 89,413 1.0229 0.00%
2026-01-22 0 1.050 1.040 1.050 1.020 1.090 688,000 725,050 1.0539 1.028 1.018 1.028 0.999 1.067 702,599 1.0320 -2.78%
2026-01-21 0 1.080 1.040 1.080 - - 37 38 1.0270 1.058 1.018 1.058 - - 38 1.0057 0.00%
2026-01-20 0 1.080 1.060 1.080 1.050 1.080 113,443 121,055 1.0671 1.058 1.038 1.058 1.028 1.058 115,850 1.0449 2.86%
2026-01-19 0 1.050 1.050 1.070 1.050 1.070 215,759 228,753 1.0602 1.028 1.028 1.048 1.028 1.048 220,337 1.0382 -0.94%
2026-01-16 0 1.060 1.060 1.080 1.050 1.080 315,703 338,099 1.0709 1.038 1.038 1.058 1.028 1.058 322,402 1.0487 0.95%
2026-01-15 0 1.050 1.050 1.060 1.030 1.070 262,000 273,800 1.0450 1.028 1.028 1.038 1.009 1.048 267,560 1.0233 1.94%
2026-01-14 0 1.030 1.030 1.040 1.030 1.090 369,000 393,370 1.0660 1.009 1.009 1.018 1.009 1.067 376,830 1.0439 -0.96%
2026-01-13 0 1.040 1.040 1.060 1.040 1.060 216,000 228,660 1.0586 1.018 1.018 1.038 1.018 1.038 220,584 1.0366 -0.95%
2026-01-09 0 1.050 1.030 1.050 0.990 1.060 35,000 35,560 1.0160 1.028 1.009 1.028 0.969 1.038 35,743 0.9949 5.00%
2026-01-08 0 1.000 1.000 1.030 1.000 1.030 145,964 147,637 1.0115 0.979 0.979 1.009 0.979 1.009 149,061 0.9904 -3.85%
2026-01-07 0 1.040 1.040 1.060 1.030 1.060 107,000 111,350 1.0407 1.018 1.018 1.038 1.009 1.038 109,271 1.0190 0.00%
2026-01-06 0 1.040 1.040 1.060 1.040 1.090 165,734 175,558 1.0593 1.018 1.018 1.038 1.018 1.067 169,251 1.0373 -0.95%
2026-01-05 0 1.050 1.050 1.060 1.050 1.080 315,000 336,240 1.0674 1.028 1.028 1.038 1.028 1.058 321,684 1.0452 -1.87%
2025-12-31 0 1.070 1.070 1.090 1.070 1.100 148,000 161,150 1.0889 1.048 1.048 1.067 1.048 1.077 151,141 1.0662 -0.93%
2025-12-30 0 1.080 1.080 1.100 1.080 1.140 68,000 75,090 1.1043 1.058 1.058 1.077 1.058 1.116 69,443 1.0813 -3.57%
2025-12-29 0 1.120 1.110 1.120 1.110 1.120 18,815 20,925 1.1121 1.097 1.087 1.097 1.087 1.097 19,214 1.0890 0.90%
2025-12-24 0 1.110 1.110 1.140 1.100 1.140 188,575 209,455 1.1107 1.087 1.087 1.116 1.077 1.116 192,577 1.0876 0.00%
2025-12-23 0 1.110 1.060 1.110 1.080 1.130 884,000 960,120 1.0861 1.087 1.038 1.087 1.058 1.107 902,759 1.0635 -0.89%
2025-12-22 0 1.120 1.120 1.130 1.120 1.130 28,108 31,576 1.1234 1.097 1.097 1.107 1.097 1.107 28,704 1.1000 -1.75%
2025-12-19 0 1.140 1.120 1.130 1.120 1.160 1,399,000 1,599,650 1.1434 1.116 1.097 1.107 1.097 1.136 1,428,687 1.1197 -1.72%
2025-12-18 0 1.160 1.140 1.160 1.140 1.160 269,756 308,096 1.1421 1.136 1.116 1.136 1.116 1.136 275,480 1.1184 -0.85%
2025-12-17 0 1.170 1.130 1.180 1.120 1.170 1,024,110 1,177,502 1.1498 1.146 1.107 1.155 1.097 1.146 1,045,842 1.1259 4.46%
2025-12-16 0 1.120 1.120 1.130 1.110 1.110 15,000 16,650 1.1100 1.097 1.097 1.107 1.087 1.087 15,318 1.0869 -1.75%
2025-12-15 0 1.140 1.130 1.140 1.130 1.160 21,041 24,014 1.1413 1.116 1.107 1.116 1.107 1.136 21,487 1.1176 0.00%
2025-12-12 0 1.140 1.110 1.140 1.120 1.150 7,000 7,970 1.1386 1.116 1.087 1.116 1.097 1.126 7,149 1.1149 0.88%
2025-12-11 0 1.130 1.120 1.130 1.120 1.160 159,000 178,630 1.1235 1.107 1.097 1.107 1.097 1.136 162,374 1.1001 0.00%
2025-12-10 0 1.130 1.130 1.140 1.130 1.160 34,148 38,914 1.1396 1.107 1.107 1.116 1.107 1.136 34,873 1.1159 -0.88%
2025-12-09 0 1.140 1.120 1.130 1.110 1.200 131,000 152,500 1.1641 1.116 1.097 1.107 1.087 1.175 133,780 1.1399 -0.87%
2025-12-08 0 1.150 1.120 1.150 1.130 1.160 44,000 50,600 1.1500 1.126 1.097 1.126 1.107 1.136 44,934 1.1261 0.88%
2025-12-05 0 1.140 1.120 1.140 1.100 1.160 894,000 1,007,710 1.1272 1.116 1.097 1.116 1.077 1.136 912,971 1.1038 -1.72%
2025-12-04 0 1.160 1.150 1.160 1.140 1.160 18,304 20,991 1.1468 1.136 1.126 1.136 1.116 1.136 18,692 1.1230 1.75%
2025-12-03 0 1.140 1.140 1.190 1.140 1.140 5,000 5,700 1.1400 1.116 1.116 1.165 1.116 1.116 5,106 1.1163 -2.56%
2025-12-02 0 1.170 1.150 1.170 1.140 1.170 78,000 90,620 1.1618 1.146 1.126 1.146 1.116 1.146 79,655 1.1377 0.00%
2025-12-01 0 1.170 1.150 1.180 1.160 1.170 19,074 22,267 1.1674 1.146 1.126 1.155 1.136 1.146 19,479 1.1431 0.00%
2025-11-28 0 1.170 1.140 1.180 1.160 1.180 74,000 86,470 1.1685 1.146 1.116 1.155 1.136 1.155 75,570 1.1442 0.86%
2025-11-27 0 1.160 1.150 1.160 1.170 1.190 3,000 3,530 1.1767 1.136 1.126 1.136 1.146 1.165 3,064 1.1522 -0.85%
2025-11-26 0 1.170 1.150 1.190 1.150 1.170 75,000 86,490 1.1532 1.146 1.126 1.165 1.126 1.146 76,592 1.1292 1.74%
2025-11-25 0 1.150 1.140 1.150 1.140 1.150 1,070,004 1,220,234 1.1404 1.126 1.116 1.126 1.116 1.126 1,092,710 1.1167 0.88%
2025-11-24 0 1.140 1.120 1.150 1.130 1.180 320,000 373,720 1.1679 1.116 1.097 1.126 1.107 1.155 326,790 1.1436 0.88%
2025-11-21 0 1.130 1.130 1.140 1.120 1.160 591,999 670,588 1.1328 1.107 1.107 1.116 1.097 1.136 604,561 1.1092 -4.24%
2025-11-20 0 1.180 1.160 1.190 1.150 1.180 485,963 570,311 1.1736 1.155 1.136 1.165 1.126 1.155 496,275 1.1492 0.85%
2025-11-19 0 1.170 1.150 1.170 1.150 1.170 166,000 191,510 1.1537 1.146 1.126 1.146 1.126 1.146 169,523 1.1297 0.00%
2025-11-18 0 1.170 1.170 1.180 1.140 1.190 233,000 270,450 1.1607 1.146 1.146 1.155 1.116 1.165 237,944 1.1366 -1.68%
2025-11-17 0 1.190 1.160 1.190 1.140 1.210 317,808 375,212 1.1806 1.165 1.136 1.165 1.116 1.185 324,552 1.1561 3.48%
2025-11-14 0 1.150 1.140 1.150 1.150 1.160 75,000 86,260 1.1501 1.126 1.116 1.126 1.126 1.136 76,592 1.1262 -0.86%
2025-11-13 0 1.160 1.150 1.160 1.160 1.180 107,328 125,685 1.1710 1.136 1.126 1.136 1.136 1.155 109,606 1.1467 -1.69%
2025-11-12 0 1.180 1.170 1.180 1.160 1.200 540,000 635,240 1.1764 1.155 1.146 1.155 1.136 1.175 551,459 1.1519 0.00%
2025-11-11 0 1.180 1.170 1.180 1.160 1.190 438,000 516,960 1.1803 1.155 1.146 1.155 1.136 1.165 447,294 1.1557 0.00%
2025-11-10 0 1.180 1.160 1.180 1.140 1.180 577,000 669,500 1.1603 1.155 1.136 1.155 1.116 1.155 589,244 1.1362 2.61%
2025-11-07 0 1.150 1.130 1.150 1.130 1.150 662,110 758,908 1.1462 1.126 1.107 1.126 1.107 1.126 676,160 1.1224 0.00%
2025-11-06 0 1.150 1.140 1.150 1.110 1.150 231,184 260,946 1.1287 1.126 1.116 1.126 1.087 1.126 236,090 1.1053 0.00%
2025-11-05 0 1.150 1.120 1.150 - - 0 0 - 1.126 1.097 1.126 - - 0 - 0.00%
2025-11-04 0 1.150 1.140 1.150 1.110 1.160 270,518 303,654 1.1225 1.126 1.116 1.126 1.087 1.136 276,258 1.0992 0.88%
2025-11-03 0 1.140 1.140 1.150 1.120 1.180 534,000 599,810 1.1232 1.116 1.116 1.126 1.097 1.155 545,332 1.0999 1.79%
2025-10-31 0 1.120 1.110 1.120 1.120 1.160 596,000 676,000 1.1342 1.097 1.087 1.097 1.097 1.136 608,647 1.1107 -1.75%
2025-10-30 0 1.140 1.130 1.140 1.130 1.150 266,592 305,364 1.1454 1.116 1.107 1.116 1.107 1.126 272,249 1.1216 -1.72%
2025-10-28 0 1.160 1.140 1.160 - - 0 0 - 1.136 1.116 1.136 - - 0 - -0.85%
2025-10-27 0 1.170 1.130 1.170 1.130 1.170 42,000 47,885 1.1401 1.146 1.107 1.146 1.107 1.146 42,891 1.1164 2.63%
2025-10-24 0 1.140 1.110 1.140 1.110 1.140 487,000 548,120 1.1255 1.116 1.087 1.116 1.087 1.116 497,334 1.1021 0.88%
2025-10-23 0 1.130 1.120 1.130 1.120 1.140 357,000 403,660 1.1307 1.107 1.097 1.107 1.097 1.116 364,576 1.1072 -0.88%
2025-10-22 0 1.140 1.130 1.140 1.130 1.150 168,221 191,453 1.1381 1.116 1.107 1.116 1.107 1.126 171,791 1.1145 0.88%
2025-10-21 0 1.130 1.130 1.150 1.130 1.160 556,000 634,840 1.1418 1.107 1.107 1.126 1.107 1.136 567,798 1.1181 -1.74%
2025-10-20 0 1.150 1.150 1.160 1.130 1.170 727,629 839,578 1.1539 1.126 1.126 1.136 1.107 1.146 743,069 1.1299 -0.86%
2025-10-17 0 1.160 1.150 1.160 1.140 1.270 77,260,888 90,336,685 1.1692 1.136 1.126 1.136 1.116 1.244 78,900,376 1.1449 -0.85%
2025-10-16 0 1.170 1.170 1.190 1.170 1.200 327,000 385,170 1.1779 1.146 1.146 1.165 1.146 1.175 333,939 1.1534 0.00%
2025-10-15 0 1.170 1.180 1.190 1.150 1.210 1,441,000 1,716,790 1.1914 1.146 1.155 1.165 1.126 1.185 1,471,578 1.1666 0.86%
2025-10-14 0 1.160 1.160 1.170 1.120 1.190 1,454,628 1,678,981 1.1542 1.136 1.136 1.146 1.097 1.165 1,485,495 1.1302 -0.85%
2025-10-13 0 1.170 1.160 1.170 1.150 1.200 455,000 529,330 1.1634 1.146 1.136 1.146 1.126 1.175 464,655 1.1392 0.00%
2025-10-10 0 1.170 1.160 1.170 1.160 1.190 98,480 115,538 1.1732 1.146 1.136 1.146 1.136 1.165 100,570 1.1488 0.86%
2025-10-09 0 1.160 1.160 1.180 1.160 1.200 1,207,000 1,424,170 1.1799 1.136 1.136 1.155 1.136 1.175 1,232,613 1.1554 -3.33%
2025-10-08 0 1.200 1.190 1.200 1.180 1.210 412,888 493,520 1.1953 1.175 1.165 1.175 1.155 1.185 421,650 1.1705 -2.44%
2025-10-06 0 1.230 1.200 1.230 1.200 1.230 11,587 14,062 1.2136 1.204 1.175 1.204 1.175 1.204 11,833 1.1884 0.00%
2025-10-03 0 1.230 1.210 1.230 1.220 1.240 28,000 34,260 1.2236 1.204 1.185 1.204 1.195 1.214 28,594 1.1981 -1.60%
2025-10-02 0 1.250 1.220 1.250 1.220 1.250 54,000 67,110 1.2428 1.224 1.195 1.224 1.195 1.224 55,146 1.2170 0.81%
2025-09-30 0 1.240 1.220 1.240 1.220 1.250 997,591 1,241,485 1.2445 1.214 1.195 1.214 1.195 1.224 1,018,760 1.2186 -0.80%
2025-09-29 0 1.250 1.250 1.260 1.230 1.280 579,296 735,072 1.2689 1.224 1.224 1.234 1.204 1.253 591,589 1.2425 1.63%
2025-09-26 0 1.230 1.220 1.240 1.210 1.250 1,454,000 1,790,670 1.2315 1.204 1.195 1.214 1.185 1.224 1,484,854 1.2060 1.65%
2025-09-25 0 1.210 1.190 1.210 1.190 1.240 4,887,851 5,970,644 1.2215 1.185 1.165 1.185 1.165 1.214 4,991,572 1.1961 1.68%
2025-09-24 0 1.190 1.190 1.210 1.190 1.230 2,048,817 2,482,355 1.2116 1.165 1.165 1.185 1.165 1.204 2,092,293 1.1864 0.00%
2025-09-23 0 1.190 1.190 1.200 1.190 1.220 903,000 1,087,450 1.2043 1.165 1.165 1.175 1.165 1.195 922,162 1.1792 -3.25%
2025-09-22 0 1.230 1.210 1.230 1.180 1.230 1,931,648 2,324,543 1.2034 1.204 1.185 1.204 1.155 1.204 1,972,638 1.1784 0.82%
2025-09-19 0 1.220 1.210 1.220 1.210 1.250 714,600 880,202 1.2317 1.195 1.185 1.195 1.185 1.224 729,764 1.2061 -2.40%
2025-09-18 0 1.250 1.230 1.240 1.220 1.280 1,983,715 2,460,269 1.2402 1.224 1.204 1.214 1.195 1.253 2,025,810 1.2145 -1.57%
2025-09-17 0 1.270 1.270 1.290 1.260 1.300 2,542,000 3,262,250 1.2833 1.244 1.244 1.263 1.234 1.273 2,595,942 1.2567 -0.78%
2025-09-16 0 1.280 1.280 1.300 1.230 1.290 724,818 919,269 1.2683 1.253 1.253 1.273 1.204 1.263 740,199 1.2419 0.00%
2025-09-15 0 1.280 1.280 1.290 1.260 1.300 384,000 495,350 1.2900 1.253 1.253 1.263 1.234 1.273 392,149 1.2632 -0.78%
2025-09-12 0 1.290 1.290 1.300 1.280 1.310 1,463,000 1,902,550 1.3004 1.263 1.263 1.273 1.253 1.283 1,494,045 1.2734 -0.77%
2025-09-11 0 1.300 1.310 1.320 1.250 1.310 1,334,000 1,711,260 1.2828 1.273 1.283 1.293 1.224 1.283 1,362,308 1.2561 3.17%
2025-09-10 0 1.260 1.250 1.260 1.260 1.290 1,281,260 1,630,222 1.2724 1.234 1.224 1.234 1.234 1.263 1,308,449 1.2459 0.00%
2025-09-09 0 1.260 1.260 1.270 1.250 1.310 1,333,000 1,706,500 1.2802 1.234 1.234 1.244 1.224 1.283 1,361,286 1.2536 -0.79%
2025-09-08 0 1.270 1.270 1.290 1.250 1.290 1,772,700 2,259,704 1.2747 1.244 1.244 1.263 1.224 1.263 1,810,317 1.2482 0.00%
2025-09-05 0 1.270 1.260 1.270 1.210 1.280 1,358,224 1,713,994 1.2619 1.244 1.234 1.244 1.185 1.253 1,387,046 1.2357 4.10%
2025-09-04 0 1.220 1.220 1.230 1.200 1.250 1,601,691 1,954,057 1.2200 1.195 1.195 1.204 1.175 1.224 1,635,679 1.1946 -1.61%
2025-09-03 0 1.240 1.240 1.250 1.220 1.270 1,782,562 2,225,662 1.2486 1.214 1.214 1.224 1.195 1.244 1,820,388 1.2226 -1.59%
2025-09-02 0 1.260 1.260 1.280 1.260 1.320 1,118,700 1,435,692 1.2834 1.234 1.234 1.253 1.234 1.293 1,142,439 1.2567 -5.26%
2025-09-01 0 1.330 1.320 1.330 1.330 1.360 528,000 706,320 1.3377 1.302 1.293 1.302 1.302 1.332 539,204 1.3099 -0.75%
2025-08-29 0 1.340 1.330 1.340 1.340 1.370 400,222 539,078 1.3469 1.312 1.302 1.312 1.312 1.342 408,715 1.3190 -2.19%
2025-08-28 0 1.370 1.340 1.370 1.320 1.370 2,294,600 3,083,740 1.3439 1.342 1.312 1.342 1.293 1.342 2,343,292 1.3160 0.74%
2025-08-27 0 1.360 1.360 1.380 1.360 1.420 902,000 1,244,565 1.3798 1.332 1.332 1.351 1.332 1.390 921,141 1.3511 -3.55%
2025-08-26 0 1.410 1.400 1.420 1.350 1.420 1,674,878 2,349,222 1.4026 1.381 1.371 1.390 1.322 1.390 1,710,419 1.3735 1.44%
2025-08-25 0 1.390 1.380 1.400 1.360 1.410 1,945,443 2,683,983 1.3796 1.361 1.351 1.371 1.332 1.381 1,986,726 1.3510 0.00%
2025-08-22 0 1.390 1.390 1.410 1.360 1.420 2,091,352 2,920,340 1.3964 1.361 1.361 1.381 1.332 1.390 2,135,731 1.3674 1.46%
2025-08-21 0 1.370 1.360 1.380 1.310 1.380 2,644,554 3,562,621 1.3472 1.342 1.332 1.351 1.283 1.351 2,700,672 1.3192 3.01%
2025-08-20 0 1.330 1.330 1.350 1.280 1.350 3,372,106 4,425,212 1.3123 1.302 1.302 1.322 1.253 1.322 3,443,663 1.2850 0.76%
2025-08-19 0 1.320 1.320 1.330 1.280 1.360 3,666,629 4,852,326 1.3234 1.293 1.293 1.302 1.253 1.332 3,744,435 1.2959 1.54%
2025-08-18 0 1.300 1.290 1.300 1.280 1.310 1,373,740 1,776,535 1.2932 1.273 1.263 1.273 1.253 1.283 1,402,891 1.2663 0.00%
2025-08-15 0 1.300 1.300 1.310 1.270 1.390 2,224,110 2,929,800 1.3173 1.273 1.273 1.283 1.244 1.361 2,271,306 1.2899 2.36%
2025-08-14 0 1.270 1.270 1.280 1.270 1.340 1,200,740 1,551,020 1.2917 1.244 1.244 1.253 1.244 1.312 1,226,220 1.2649 -3.79%
2025-08-13 0 1.320 1.320 1.330 1.310 1.350 997,766 1,324,083 1.3270 1.293 1.293 1.302 1.283 1.322 1,018,939 1.2995 0.00%
2025-08-12 0 1.320 1.310 1.330 1.290 1.330 1,738,000 2,264,550 1.3030 1.293 1.283 1.302 1.263 1.302 1,774,881 1.2759 0.76%
2025-08-11 0 1.310 1.300 1.310 1.290 1.360 971,000 1,285,070 1.3235 1.283 1.273 1.283 1.263 1.332 991,605 1.2959 -2.24%
2025-08-08 0 1.340 1.340 1.400 1.280 1.400 3,306,000 4,389,510 1.3277 1.312 1.312 1.371 1.253 1.371 3,376,154 1.3002 4.69%
2025-08-07 0 1.280 1.280 1.300 1.280 1.300 2,421,000 3,130,240 1.2930 1.253 1.253 1.273 1.253 1.273 2,472,374 1.2661 -1.54%
2025-08-06 0 1.300 1.300 1.310 1.260 1.330 2,842,673 3,707,174 1.3041 1.273 1.273 1.283 1.234 1.302 2,902,995 1.2770 0.78%
2025-08-05 0 1.290 1.280 1.290 1.160 1.310 4,679,319 5,812,843 1.2422 1.263 1.253 1.263 1.136 1.283 4,778,615 1.2164 9.32%
2025-08-04 0 1.180 1.180 1.190 1.120 1.200 3,844,905 4,536,512 1.1799 1.155 1.155 1.165 1.097 1.175 3,926,494 1.1554 2.61%
2025-08-01 0 1.150 1.150 1.160 1.100 1.180 3,106,400 3,564,384 1.1474 1.126 1.126 1.136 1.077 1.155 3,172,318 1.1236 0.00%
2025-07-31 0 1.150 1.140 1.150 1.100 1.150 833,000 938,270 1.1264 1.126 1.116 1.126 1.077 1.126 850,676 1.1030 2.68%
2025-07-30 0 1.120 1.120 1.140 1.110 1.200 1,839,400 2,099,898 1.1416 1.097 1.097 1.116 1.087 1.175 1,878,432 1.1179 -1.75%
2025-07-29 0 1.140 1.140 1.150 1.120 1.150 514,000 584,000 1.1362 1.116 1.116 1.126 1.097 1.126 524,907 1.1126 -0.87%
2025-07-28 0 1.150 1.150 1.160 1.120 1.160 2,362,591 2,716,432 1.1498 1.126 1.126 1.136 1.097 1.136 2,412,726 1.1259 0.00%
2025-07-25 0 1.150 1.150 1.180 1.120 1.170 1,917,000 2,212,830 1.1543 1.126 1.126 1.155 1.097 1.146 1,957,679 1.1303 0.88%
2025-07-24 0 1.140 1.130 1.140 1.130 1.160 918,500 1,052,610 1.1460 1.116 1.107 1.116 1.107 1.136 937,991 1.1222 -1.72%
2025-07-23 0 1.160 1.160 1.170 1.140 1.180 1,602,961 1,867,854 1.1653 1.136 1.136 1.146 1.116 1.155 1,636,976 1.1410 -1.69%
2025-07-22 0 1.180 1.150 1.180 1.090 1.180 6,327,125 7,193,569 1.1369 1.155 1.126 1.155 1.067 1.155 6,461,388 1.1133 5.36%
2025-07-21 0 1.120 1.110 1.120 1.020 1.130 11,218,104 12,176,468 1.0854 1.097 1.087 1.097 0.999 1.107 11,456,154 1.0629 -9.68%
2025-07-18 0 1.240 1.240 1.250 1.200 1.260 3,961,247 4,928,468 1.2442 1.214 1.214 1.224 1.175 1.234 4,045,305 1.2183 0.00%
2025-07-17 0 1.240 1.220 1.240 1.210 1.270 4,871,431 6,038,375 1.2395 1.214 1.195 1.214 1.185 1.244 4,974,804 1.2138 -2.36%
2025-07-16 0 1.270 1.250 1.270 1.250 1.290 3,339,673 4,262,580 1.2763 1.244 1.224 1.244 1.224 1.263 3,410,541 1.2498 0.79%
2025-07-15 0 1.260 1.250 1.260 1.250 1.310 5,279,567 6,809,835 1.2898 1.234 1.224 1.234 1.224 1.283 5,391,600 1.2630 -1.56%
2025-07-14 0 1.280 1.270 1.280 1.190 1.330 9,752,010 12,504,364 1.2822 1.253 1.244 1.253 1.165 1.302 9,958,949 1.2556 7.56%
2025-07-11 0 1.190 1.180 1.190 1.150 1.200 4,617,619 5,407,984 1.1712 1.165 1.155 1.165 1.126 1.175 4,715,606 1.1468 2.59%
2025-07-10 0 1.160 1.160 1.180 1.140 1.180 1,427,648 1,658,058 1.1614 1.136 1.136 1.155 1.116 1.155 1,457,943 1.1373 1.75%
2025-07-09 0 1.140 1.130 1.140 1.110 1.150 1,216,665 1,380,374 1.1346 1.116 1.107 1.116 1.087 1.126 1,242,483 1.1110 0.00%
2025-07-08 0 1.140 1.140 1.160 1.130 1.180 1,384,332 1,604,795 1.1593 1.116 1.116 1.136 1.107 1.155 1,413,708 1.1352 -3.39%
2025-07-07 0 1.180 1.170 1.180 1.170 1.190 215,226 253,286 1.1768 1.155 1.146 1.155 1.146 1.165 219,793 1.1524 0.00%
2025-07-04 0 1.180 1.170 1.180 1.170 1.200 2,393,052 2,860,423 1.1953 1.155 1.146 1.155 1.146 1.175 2,443,833 1.1705 -1.67%
2025-07-03 0 1.200 1.190 1.210 1.190 1.200 519,580 623,266 1.1996 1.175 1.165 1.185 1.165 1.175 530,606 1.1746 0.00%
2025-07-02 0 1.200 1.190 1.210 1.190 1.200 1,746,871 2,095,565 1.1996 1.175 1.165 1.185 1.165 1.175 1,783,940 1.1747 0.84%
2025-06-30 0 1.190 1.190 1.200 1.190 1.240 2,337,797 2,806,996 1.2007 1.165 1.165 1.175 1.165 1.214 2,387,405 1.1758 -7.03%
2025-06-27 0 1.280 1.260 1.280 1.180 1.280 3,679,989 4,473,650 1.2157 1.253 1.234 1.253 1.155 1.253 3,758,079 1.1904 9.40%
2025-06-26 0 1.170 1.160 1.170 1.160 1.180 880,090 1,030,646 1.1711 1.146 1.136 1.146 1.136 1.155 898,766 1.1467 1.74%
2025-06-25 0 1.150 1.150 1.170 1.140 1.180 650,278 756,573 1.1635 1.126 1.126 1.146 1.116 1.155 664,077 1.1393 -0.86%
2025-06-24 0 1.160 1.130 1.160 1.120 1.160 1,285,454 1,454,259 1.1313 1.136 1.107 1.136 1.097 1.136 1,312,732 1.1078 3.57%
2025-06-23 0 1.120 1.120 1.130 1.120 1.150 521,012 591,473 1.1352 1.097 1.097 1.107 1.097 1.126 532,068 1.1116 -1.75%
2025-06-20 0 1.140 1.130 1.140 1.120 1.140 769,924 866,909 1.1260 1.116 1.107 1.116 1.097 1.116 786,262 1.1026 1.79%
2025-06-19 0 1.120 1.120 1.130 1.120 1.160 876,000 1,001,520 1.1433 1.097 1.097 1.107 1.097 1.136 894,589 1.1195 -1.75%
2025-06-18 0 1.140 1.120 1.150 1.120 1.140 3,839 4,356 1.1347 1.116 1.097 1.126 1.097 1.116 3,920 1.1111 0.00%
2025-06-17 0 1.140 1.120 1.140 1.120 1.160 280,691 321,707 1.1461 1.116 1.097 1.116 1.097 1.136 286,647 1.1223 -1.72%
2025-06-16 0 1.160 1.150 1.170 1.150 1.170 471,956 548,128 1.1614 1.136 1.126 1.146 1.126 1.146 481,971 1.1373 0.00%
2025-06-13 0 1.160 1.160 1.170 1.160 1.180 232,165 271,293 1.1685 1.136 1.136 1.146 1.136 1.155 237,092 1.1443 -1.69%
2025-06-12 0 1.180 1.170 1.190 1.160 1.190 321,956 378,858 1.1767 1.155 1.146 1.165 1.136 1.165 328,788 1.1523 0.00%
2025-06-11 0 1.180 1.170 1.190 1.170 1.180 2,028,144 2,392,134 1.1795 1.155 1.146 1.165 1.146 1.155 2,071,182 1.1550 0.00%
2025-06-10 0 1.180 1.170 1.180 1.170 1.180 639,737 754,470 1.1793 1.155 1.146 1.155 1.146 1.155 653,312 1.1548 0.85%
2025-06-09 0 1.170 1.170 1.200 1.150 1.180 627,000 732,430 1.1681 1.146 1.146 1.175 1.126 1.155 640,305 1.1439 0.00%
2025-06-06 0 1.170 1.170 1.190 1.170 1.180 85,000 99,830 1.1745 1.146 1.146 1.165 1.146 1.155 86,804 1.1501 -1.68%
2025-06-05 0 1.190 1.170 1.200 1.160 1.190 473,370 557,426 1.1776 1.165 1.146 1.175 1.136 1.165 483,415 1.1531 3.93%
2025-06-04 0 1.190 1.190 1.220 1.190 1.210 344,258 415,501 1.2069 1.121 1.121 1.149 1.121 1.140 365,380 1.1372 -3.25%
2025-06-03 0 1.230 1.200 1.230 1.190 1.230 309,222 372,337 1.2041 1.159 1.131 1.159 1.121 1.159 328,194 1.1345 2.50%
2025-06-02 0 1.200 1.200 1.220 1.200 1.230 249,222 301,376 1.2093 1.131 1.131 1.149 1.131 1.159 264,513 1.1394 -1.64%
2025-05-30 0 1.220 1.220 1.250 1.220 1.240 127,000 156,520 1.2324 1.149 1.149 1.178 1.149 1.168 134,792 1.1612 -2.40%
2025-05-29 0 1.250 1.220 1.250 1.210 1.260 1,087,886 1,342,693 1.2342 1.178 1.149 1.178 1.140 1.187 1,154,634 1.1629 1.63%
2025-05-28 0 1.230 1.220 1.260 1.200 1.260 1,241,929 1,544,460 1.2436 1.159 1.149 1.187 1.131 1.187 1,318,128 1.1717 -1.60%
2025-05-27 0 1.250 1.240 1.310 1.230 1.310 1,065,000 1,344,900 1.2628 1.178 1.168 1.234 1.159 1.234 1,130,344 1.1898 -0.79%
2025-05-26 0 1.260 1.260 1.290 1.260 1.310 432,000 560,910 1.2984 1.187 1.187 1.215 1.187 1.234 458,506 1.2233 -1.56%
2025-05-23 0 1.280 1.270 1.280 1.260 1.320 702,346 911,672 1.2980 1.206 1.197 1.206 1.187 1.244 745,439 1.2230 0.79%
2025-05-22 0 1.270 1.260 1.310 1.250 1.320 685,000 883,760 1.2902 1.197 1.187 1.234 1.178 1.244 727,028 1.2156 -3.79%
2025-05-21 0 1.320 1.270 1.320 1.220 1.320 1,096,146 1,404,553 1.2814 1.244 1.197 1.244 1.149 1.244 1,163,401 1.2073 4.76%
2025-05-20 0 1.260 1.220 1.270 1.220 1.280 367,296 463,051 1.2607 1.187 1.149 1.197 1.149 1.206 389,832 1.1878 2.44%
2025-05-19 0 1.230 1.220 1.230 1.150 1.270 423,000 514,440 1.2162 1.159 1.149 1.159 1.084 1.197 448,953 1.1459 0.82%
2025-05-16 0 1.220 1.220 1.240 1.210 1.240 111,264 136,158 1.2237 1.149 1.149 1.168 1.140 1.168 118,091 1.1530 -0.81%
2025-05-15 0 1.230 1.210 1.230 1.200 1.260 479,268 591,458 1.2341 1.159 1.140 1.159 1.131 1.187 508,674 1.1627 -3.91%
2025-05-14 0 1.280 1.260 1.280 1.210 1.280 707,640 888,028 1.2549 1.206 1.187 1.206 1.140 1.206 751,058 1.1824 4.92%
2025-05-13 0 1.220 1.220 1.240 1.180 1.270 199,000 241,430 1.2132 1.149 1.149 1.168 1.112 1.197 211,210 1.1431 0.00%
2025-05-12 0 1.220 1.220 1.230 1.190 1.250 630,666 768,311 1.2183 1.149 1.149 1.159 1.121 1.178 669,361 1.1478 3.39%
2025-05-09 0 1.180 1.170 1.180 1.130 1.190 2,103,295 2,435,427 1.1579 1.112 1.102 1.112 1.065 1.121 2,232,344 1.0910 2.61%
2025-05-08 0 1.150 1.130 1.150 1.150 1.150 1,000 1,150 1.1500 1.084 1.065 1.084 1.084 1.084 1,061 1.0835 0.00%
2025-05-07 0 1.150 1.150 1.180 1.120 1.190 240,000 278,355 1.1598 1.084 1.084 1.112 1.055 1.121 254,725 1.0928 0.00%
2025-05-06 0 1.150 1.130 1.160 1.140 1.160 182,554 210,314 1.1521 1.084 1.065 1.093 1.074 1.093 193,755 1.0855 2.68%
2025-05-02 0 1.120 1.100 1.140 1.110 1.140 159,221 178,222 1.1193 1.055 1.036 1.074 1.046 1.074 168,990 1.0546 0.90%
2025-04-30 0 1.110 1.110 1.120 1.100 1.130 394,000 441,193 1.1198 1.046 1.046 1.055 1.036 1.065 418,174 1.0550 -0.89%
2025-04-29 0 1.120 1.120 1.130 1.100 1.140 154,480 173,790 1.1250 1.055 1.055 1.065 1.036 1.074 163,958 1.0600 -1.75%
2025-04-28 0 1.140 1.130 1.140 1.090 1.150 606,000 688,890 1.1368 1.074 1.065 1.074 1.027 1.084 643,181 1.0711 2.70%
2025-04-25 0 1.110 1.100 1.110 1.080 1.120 453,294 503,366 1.1105 1.046 1.036 1.046 1.018 1.055 481,106 1.0463 3.74%
2025-04-24 0 1.070 1.070 1.100 1.030 1.100 1,604,962 1,708,357 1.0644 1.008 1.008 1.036 0.970 1.036 1,703,435 1.0029 3.88%
2025-04-23 0 1.030 1.030 1.060 1.020 1.080 1,220,001 1,275,450 1.0454 0.970 0.970 0.999 0.961 1.018 1,294,855 0.9850 1.98%
2025-04-22 0 1.010 1.010 1.030 1.000 1.030 512,555 519,086 1.0127 0.952 0.952 0.970 0.942 0.970 544,003 0.9542 2.02%
2025-04-17 0 0.990 0.980 0.990 0.980 1.000 173,369 171,703 0.9904 0.933 0.923 0.933 0.923 0.942 184,006 0.9331 1.02%
2025-04-16 0 0.980 0.970 0.980 0.980 1.010 596,000 593,460 0.9957 0.923 0.914 0.923 0.923 0.952 632,568 0.9382 -2.00%
2025-04-15 0 1.000 1.000 1.010 1.000 1.030 198,756 201,725 1.0149 0.942 0.942 0.952 0.942 0.970 210,951 0.9563 -0.99%
2025-04-14 0 1.010 1.010 1.040 1.010 1.050 238,000 242,950 1.0208 0.952 0.952 0.980 0.952 0.989 252,603 0.9618 2.02%
2025-04-11 0 0.990 0.990 1.010 0.990 1.020 513,000 513,070 1.0001 0.933 0.933 0.952 0.933 0.961 544,475 0.9423 0.00%
2025-04-10 0 0.990 0.990 1.000 0.990 1.070 911,000 934,420 1.0257 0.933 0.933 0.942 0.933 1.008 966,895 0.9664 -2.94%
2025-04-09 0 1.020 1.020 1.050 1.000 1.050 485,000 502,540 1.0362 0.961 0.961 0.989 0.942 0.989 514,757 0.9763 -4.67%
2025-04-08 0 1.070 1.060 1.070 1.040 1.150 688,740 744,665 1.0812 1.008 0.999 1.008 0.980 1.084 730,998 1.0187 -0.93%
2025-04-07 0 1.080 1.070 1.080 1.060 1.140 939,777 1,021,505 1.0870 1.018 1.008 1.018 0.999 1.074 997,437 1.0241 -7.69%
2025-04-03 0 1.170 1.150 1.170 1.150 1.190 303,000 355,440 1.1731 1.102 1.084 1.102 1.084 1.121 321,591 1.1053 1.74%
2025-04-02 0 1.150 1.150 1.160 1.120 1.170 1,614,518 1,845,980 1.1434 1.084 1.084 1.093 1.055 1.102 1,713,577 1.0773 -2.54%
2025-04-01 0 1.180 1.150 1.180 1.150 1.180 269,000 313,800 1.1665 1.112 1.084 1.112 1.084 1.112 285,505 1.0991 2.61%
2025-03-31 0 1.150 1.150 1.170 1.150 1.200 1,438,000 1,684,090 1.1711 1.084 1.084 1.102 1.084 1.131 1,526,229 1.1034 -4.17%
2025-03-28 0 1.200 1.200 1.230 1.160 1.230 1,127,000 1,349,320 1.1973 1.131 1.131 1.159 1.093 1.159 1,196,148 1.1281 -3.23%
2025-03-27 0 1.240 1.200 1.240 1.190 1.240 1,995,026 2,413,660 1.2098 1.168 1.131 1.168 1.121 1.168 2,117,432 1.1399 0.81%
2025-03-26 0 1.230 1.230 1.270 1.210 1.250 217,000 267,590 1.2331 1.159 1.159 1.197 1.140 1.178 230,314 1.1618 1.65%
2025-03-25 0 1.210 1.210 1.230 1.210 1.250 226,000 276,230 1.2223 1.140 1.140 1.159 1.140 1.178 239,866 1.1516 -0.82%
2025-03-24 0 1.220 1.220 1.280 1.210 1.250 390,740 478,724 1.2252 1.149 1.149 1.206 1.140 1.178 414,714 1.1543 -1.61%
2025-03-21 0 1.240 1.230 1.250 1.220 1.250 177,370 218,926 1.2343 1.168 1.159 1.178 1.149 1.178 188,253 1.1629 2.48%
2025-03-20 0 1.210 1.210 1.220 1.200 1.300 852,000 1,065,270 1.2503 1.140 1.140 1.149 1.131 1.225 904,275 1.1780 -6.92%
2025-03-19 0 1.300 1.300 1.320 1.270 1.320 503,009 656,199 1.3045 1.225 1.225 1.244 1.197 1.244 533,871 1.2291 1.56%
2025-03-18 0 1.280 1.270 1.280 1.230 1.300 1,065,000 1,360,930 1.2779 1.206 1.197 1.206 1.159 1.225 1,130,344 1.2040 1.59%
2025-03-17 0 1.260 1.240 1.260 1.220 1.270 1,166,146 1,460,281 1.2522 1.187 1.168 1.187 1.149 1.197 1,237,695 1.1798 2.44%
2025-03-14 0 1.230 1.230 1.250 1.200 1.260 764,478 940,589 1.2304 1.159 1.159 1.178 1.131 1.187 811,383 1.1592 0.82%
2025-03-13 0 1.220 1.210 1.230 1.210 1.230 120,000 146,350 1.2196 1.149 1.140 1.159 1.140 1.159 127,363 1.1491 -0.81%
2025-03-12 0 1.230 1.220 1.240 1.210 1.240 212,000 259,220 1.2227 1.159 1.149 1.168 1.140 1.168 225,007 1.1521 1.65%
2025-03-11 0 1.210 1.200 1.210 1.190 1.270 1,407,481 1,709,696 1.2147 1.140 1.131 1.140 1.121 1.197 1,493,838 1.1445 -3.20%
2025-03-10 0 1.250 1.250 1.280 1.230 1.300 726,611 914,557 1.2587 1.178 1.178 1.206 1.159 1.225 771,193 1.1859 -0.79%
2025-03-07 0 1.260 1.260 1.310 1.230 1.300 1,205,095 1,518,389 1.2600 1.187 1.187 1.234 1.159 1.225 1,279,034 1.1871 -3.82%
2025-03-06 0 1.310 1.290 1.310 1.270 1.320 309,000 401,190 1.2983 1.234 1.215 1.234 1.197 1.244 327,959 1.2233 1.55%
2025-03-05 0 1.290 1.290 1.310 1.220 1.310 837,664 1,076,827 1.2855 1.215 1.215 1.234 1.149 1.234 889,059 1.2112 2.38%
2025-03-04 0 1.260 1.260 1.270 1.230 1.270 436,887 544,193 1.2456 1.187 1.187 1.197 1.159 1.197 463,692 1.1736 0.00%
2025-03-03 0 1.260 1.260 1.290 1.250 1.270 73,811 93,028 1.2604 1.187 1.187 1.215 1.178 1.197 78,340 1.1875 0.00%
2025-02-28 0 1.260 1.260 1.270 1.240 1.290 1,061,962 1,346,758 1.2682 1.187 1.187 1.197 1.168 1.215 1,127,119 1.1949 -2.33%
2025-02-27 0 1.290 1.290 1.310 1.280 1.330 1,460,000 1,900,975 1.3020 1.215 1.215 1.234 1.206 1.253 1,549,579 1.2268 2.38%
2025-02-26 0 1.260 1.260 1.270 1.240 1.290 549,000 696,040 1.2678 1.187 1.187 1.197 1.168 1.215 582,684 1.1945 0.00%
2025-02-25 0 1.260 1.230 1.260 1.200 1.280 891,795 1,118,156 1.2538 1.187 1.159 1.187 1.131 1.206 946,511 1.1813 4.13%
2025-02-24 0 1.210 1.210 1.240 1.180 1.270 1,564,185 1,890,770 1.2088 1.140 1.140 1.168 1.112 1.197 1,660,156 1.1389 0.83%
2025-02-21 0 1.200 1.190 1.200 1.180 1.290 3,443,344 4,195,174 1.2183 1.131 1.121 1.131 1.112 1.215 3,654,612 1.1479 -3.23%
2025-02-20 0 1.240 1.210 1.240 1.200 1.270 1,523,276 1,892,441 1.2423 1.168 1.140 1.168 1.131 1.197 1,616,737 1.1705 -3.88%
2025-02-19 0 1.290 1.270 1.290 1.270 1.310 194,000 249,730 1.2873 1.215 1.197 1.215 1.197 1.234 205,903 1.2129 2.38%
2025-02-18 0 1.260 1.260 1.300 1.250 1.310 303,555 386,451 1.2731 1.187 1.187 1.225 1.178 1.234 322,180 1.1995 -2.33%
2025-02-17 0 1.290 1.250 1.300 1.260 1.300 90,000 115,510 1.2834 1.215 1.178 1.225 1.187 1.225 95,522 1.2093 -0.77%
2025-02-14 0 1.300 1.300 1.320 1.260 1.330 764,000 992,080 1.2985 1.225 1.225 1.244 1.187 1.253 810,876 1.2235 1.56%
2025-02-13 0 1.280 1.280 1.300 1.210 1.330 2,454,000 3,151,530 1.2842 1.206 1.206 1.225 1.140 1.253 2,604,566 1.2100 3.23%
2025-02-12 0 1.240 1.240 1.270 1.170 1.280 1,416,000 1,733,630 1.2243 1.168 1.168 1.197 1.102 1.206 1,502,879 1.1535 1.64%
2025-02-11 0 1.220 1.210 1.220 1.210 1.280 809,851 1,007,621 1.2442 1.149 1.140 1.149 1.140 1.206 859,540 1.1723 -4.69%
2025-02-10 0 1.280 1.280 1.300 1.220 1.310 242,000 306,820 1.2679 1.206 1.206 1.225 1.149 1.234 256,848 1.1946 2.40%
2025-02-07 0 1.250 1.200 1.250 1.150 1.250 1,781,513 2,122,145 1.1912 1.178 1.131 1.178 1.084 1.178 1,890,819 1.1223 5.93%
2025-02-06 0 1.180 1.180 1.200 1.180 1.200 272,266 324,335 1.1912 1.112 1.112 1.131 1.112 1.131 288,971 1.1224 0.00%
2025-02-05 0 1.180 1.170 1.190 1.130 1.210 81,000 93,140 1.1499 1.112 1.102 1.121 1.065 1.140 85,970 1.0834 2.61%
2025-02-04 0 1.150 1.140 1.150 1.140 1.180 670,841 775,911 1.1566 1.084 1.074 1.084 1.074 1.112 712,001 1.0898 -1.71%
2025-02-03 0 1.170 1.170 1.180 1.160 1.220 676,451 797,954 1.1796 1.102 1.102 1.112 1.093 1.149 717,955 1.1114 -3.31%
2025-01-28 0 1.210 1.210 1.220 1.210 1.240 191,000 234,020 1.2252 1.140 1.140 1.149 1.140 1.168 202,719 1.1544 -2.42%
2025-01-27 0 1.240 1.240 1.260 1.240 1.270 205,259 258,188 1.2579 1.168 1.168 1.187 1.168 1.197 217,853 1.1851 -1.59%
2025-01-24 0 1.260 1.250 1.330 1.250 1.280 250,000 315,570 1.2623 1.187 1.178 1.253 1.178 1.206 265,339 1.1893 0.00%
2025-01-23 0 1.260 1.260 1.300 1.240 1.320 373,000 479,880 1.2865 1.187 1.187 1.225 1.168 1.244 395,886 1.2122 -2.33%
2025-01-22 0 1.290 1.280 1.290 1.250 1.400 909,664 1,179,206 1.2963 1.215 1.206 1.215 1.178 1.319 965,477 1.2214 -4.44%
2025-01-21 0 1.350 1.330 1.350 1.330 1.350 61,000 81,990 1.3441 1.272 1.253 1.272 1.253 1.272 64,743 1.2664 1.50%
2025-01-20 0 1.330 1.330 1.350 1.330 1.360 200,334 269,714 1.3463 1.253 1.253 1.272 1.253 1.281 212,626 1.2685 0.00%
2025-01-17 0 1.330 1.310 1.350 1.310 1.360 151,667 202,073 1.3323 1.253 1.234 1.272 1.234 1.281 160,973 1.2553 -0.75%
2025-01-16 0 1.340 1.300 1.340 1.310 1.340 355,000 471,770 1.3289 1.263 1.225 1.263 1.234 1.263 376,781 1.2521 3.08%
2025-01-15 0 1.300 1.300 1.320 1.300 1.340 210,666 279,525 1.3269 1.225 1.225 1.244 1.225 1.263 223,592 1.2502 -1.52%
2025-01-14 0 1.320 1.300 1.320 1.300 1.340 591,962 778,924 1.3158 1.244 1.225 1.244 1.225 1.263 628,282 1.2398 3.13%
2025-01-13 0 1.280 1.280 1.300 1.270 1.360 314,679 413,970 1.3155 1.206 1.206 1.225 1.197 1.281 333,986 1.2395 -5.88%
2025-01-10 0 1.360 1.360 1.380 1.270 1.400 1,658,740 2,219,125 1.3378 1.281 1.281 1.300 1.197 1.319 1,760,513 1.2605 3.03%
2025-01-09 0 1.320 1.310 1.320 1.310 1.350 108,000 143,310 1.3269 1.244 1.234 1.244 1.234 1.272 114,626 1.2502 -2.22%
2025-01-08 0 1.350 1.320 1.350 1.310 1.360 87,000 115,350 1.3259 1.272 1.244 1.272 1.234 1.281 92,338 1.2492 0.00%
2025-01-07 0 1.350 1.330 1.350 1.330 1.360 399,910 538,121 1.3456 1.272 1.253 1.272 1.253 1.281 424,447 1.2678 3.85%
2025-01-06 0 1.300 1.300 1.350 1.280 1.390 366,259 492,380 1.3443 1.225 1.225 1.272 1.206 1.310 388,731 1.2666 -5.11%
2025-01-03 0 1.370 1.330 1.370 1.320 1.400 238,110 325,950 1.3689 1.291 1.253 1.291 1.244 1.319 252,719 1.2898 2.24%
2025-01-02 0 1.340 1.330 1.340 1.320 1.390 465,665 632,409 1.3581 1.263 1.253 1.263 1.244 1.310 494,236 1.2796 -1.47%
2024-12-31 0 1.360 1.330 1.360 1.280 1.360 451,674 601,181 1.3310 1.281 1.253 1.281 1.206 1.281 479,387 1.2541 3.82%
2024-12-30 0 1.310 1.310 1.330 1.310 1.350 438,000 580,840 1.3261 1.234 1.234 1.253 1.234 1.272 464,874 1.2495 -2.96%
2024-12-27 0 1.350 1.330 1.350 1.330 1.360 1,262,000 1,691,940 1.3407 1.272 1.253 1.272 1.253 1.281 1,339,431 1.2632 0.00%
2024-12-24 0 1.350 1.350 1.390 1.350 1.420 262,000 359,980 1.3740 1.272 1.272 1.310 1.272 1.338 278,075 1.2945 -4.26%
2024-12-23 0 1.410 1.410 1.420 1.410 1.500 1,911,535 2,789,217 1.4592 1.328 1.328 1.338 1.328 1.413 2,028,818 1.3748 3.68%
2024-12-20 0 1.360 1.360 1.370 1.300 1.420 1,839,318 2,467,539 1.3416 1.281 1.281 1.291 1.225 1.338 1,952,170 1.2640 3.03%
2024-12-19 0 1.320 1.310 1.320 1.320 1.360 521,932 698,754 1.3388 1.244 1.234 1.244 1.244 1.281 553,955 1.2614 -2.94%
2024-12-18 0 1.360 1.360 1.400 1.340 1.380 569,037 777,168 1.3658 1.281 1.281 1.319 1.263 1.300 603,951 1.2868 0.00%
2024-12-17 0 1.360 1.340 1.360 1.320 1.410 1,779,413 2,386,766 1.3413 1.281 1.263 1.281 1.244 1.328 1,888,590 1.2638 -2.16%
2024-12-16 0 1.390 1.380 1.390 1.380 1.450 642,061 904,722 1.4091 1.310 1.300 1.310 1.300 1.366 681,455 1.3276 -2.11%
2024-12-13 0 1.420 1.420 1.430 1.380 1.430 245,926 346,893 1.4106 1.338 1.338 1.347 1.300 1.347 261,015 1.3290 -0.70%
2024-12-12 0 1.430 1.430 1.440 1.420 1.480 300,222 431,367 1.4368 1.347 1.347 1.357 1.338 1.394 318,642 1.3538 0.70%
2024-12-11 0 1.420 1.420 1.430 1.410 1.510 397,998 572,728 1.4390 1.338 1.338 1.347 1.328 1.423 422,417 1.3558 -2.74%
2024-12-10 0 1.460 1.440 1.460 1.460 1.570 473,592 714,432 1.5085 1.376 1.357 1.376 1.376 1.479 502,649 1.4213 0.00%
2024-12-09 0 1.460 1.460 1.530 1.330 1.540 2,002,343 2,926,906 1.4617 1.376 1.376 1.442 1.253 1.451 2,125,198 1.3772 5.80%
2024-12-06 0 1.380 1.350 1.380 1.350 1.390 3,069,815 4,188,981 1.3646 1.300 1.272 1.300 1.272 1.310 3,258,165 1.2857 2.22%
2024-12-05 0 1.350 1.320 1.350 1.270 1.360 4,599,922 6,021,842 1.3091 1.272 1.244 1.272 1.197 1.281 4,882,152 1.2334 3.85%
2024-12-04 0 1.300 1.280 1.300 1.270 1.320 3,665,000 4,740,830 1.2935 1.225 1.206 1.225 1.197 1.244 3,889,868 1.2188 2.36%
2024-12-03 0 1.270 1.270 1.300 1.260 1.310 4,184,664 5,406,451 1.2920 1.197 1.197 1.225 1.187 1.234 4,441,416 1.2173 -1.55%
2024-12-02 0 1.290 1.290 1.300 1.280 1.400 1,952,304 2,555,700 1.3091 1.215 1.215 1.225 1.206 1.319 2,072,088 1.2334 -3.01%
2024-11-29 0 1.330 1.320 1.330 1.330 1.380 2,719,407 3,642,089 1.3393 1.253 1.244 1.253 1.253 1.300 2,886,257 1.2619 -3.62%
2024-11-28 0 1.380 1.380 1.390 1.380 1.430 1,639,000 2,301,180 1.4040 1.300 1.300 1.310 1.300 1.347 1,739,562 1.3229 -0.72%
2024-11-27 0 1.390 1.390 1.410 1.360 1.420 484,016 679,166 1.4032 1.310 1.310 1.328 1.281 1.338 513,713 1.3221 -1.42%
2024-11-26 0 1.410 1.410 1.430 1.410 1.500 1,727,355 2,493,928 1.4438 1.328 1.328 1.347 1.328 1.413 1,833,338 1.3603 -2.08%
2024-11-25 0 1.440 1.440 1.450 1.440 1.490 234,882 343,207 1.4612 1.357 1.357 1.366 1.357 1.404 249,293 1.3767 -2.70%
2024-11-22 0 1.480 1.470 1.510 1.460 1.630 1,630,776 2,456,138 1.5061 1.394 1.385 1.423 1.376 1.536 1,730,833 1.4190 -1.99%
2024-11-21 0 1.510 1.510 1.520 1.490 1.570 1,650,000 2,517,030 1.5255 1.423 1.423 1.432 1.404 1.479 1,751,236 1.4373 -0.66%
2024-11-20 0 1.520 1.520 1.550 1.520 1.560 1,677,000 2,577,865 1.5372 1.432 1.432 1.460 1.432 1.470 1,779,893 1.4483 -2.56%
2024-11-19 0 1.560 1.540 1.560 1.540 1.640 1,633,000 2,544,555 1.5582 1.470 1.451 1.470 1.451 1.545 1,733,193 1.4681 1.30%
2024-11-18 0 1.540 1.530 1.540 1.520 1.640 432,000 669,630 1.5501 1.451 1.442 1.451 1.432 1.545 458,506 1.4605 -1.28%
2024-11-15 0 1.560 1.560 1.570 1.560 1.630 249,046 396,413 1.5917 1.470 1.470 1.479 1.470 1.536 264,326 1.4997 -6.02%
2024-11-14 0 1.660 1.640 1.660 1.640 1.740 1,621,632 2,702,095 1.6663 1.564 1.545 1.564 1.545 1.639 1,721,128 1.5700 -1.78%
2024-11-13 0 1.690 1.660 1.700 1.660 1.750 1,252,333 2,124,827 1.6967 1.592 1.564 1.602 1.564 1.649 1,329,170 1.5986 -3.43%
2024-11-12 0 1.750 1.690 1.750 1.710 1.810 1,816,852 3,188,522 1.7550 1.649 1.592 1.649 1.611 1.705 1,928,326 1.6535 0.00%
2024-11-11 0 1.750 1.710 1.750 1.610 1.850 1,725,184 3,047,001 1.7662 1.649 1.611 1.649 1.517 1.743 1,831,033 1.6641 2.94%
2024-11-08 0 1.700 1.690 1.700 1.660 1.800 569,703 968,144 1.6994 1.602 1.592 1.602 1.564 1.696 604,657 1.6011 -1.16%
2024-11-07 0 1.720 1.700 1.720 1.680 1.760 646,072 1,112,727 1.7223 1.621 1.602 1.621 1.583 1.658 685,712 1.6227 5.52%
2024-11-06 0 1.630 1.630 1.680 1.610 1.680 794,035 1,306,557 1.6455 1.536 1.536 1.583 1.517 1.583 842,753 1.5503 0.00%
2024-11-05 0 1.630 1.630 1.650 1.600 1.690 1,065,941 1,766,335 1.6571 1.536 1.536 1.555 1.508 1.592 1,131,342 1.5613 3.82%
2024-11-04 0 1.570 1.560 1.570 1.530 1.610 2,959,440 4,650,348 1.5714 1.479 1.470 1.479 1.442 1.517 3,141,018 1.4805 0.00%
2024-11-01 0 1.570 1.560 1.570 1.510 1.610 1,700,888 2,690,603 1.5819 1.479 1.470 1.479 1.423 1.517 1,805,247 1.4904 0.00%
2024-10-31 0 1.570 1.560 1.570 1.570 1.630 59,999 96,578 1.6097 1.479 1.470 1.479 1.479 1.536 63,680 1.5166 -7.10%
2024-10-30 0 1.690 1.690 1.700 1.680 1.790 135,509 231,066 1.7052 1.592 1.592 1.602 1.583 1.687 143,823 1.6066 -5.59%
2024-10-29 0 1.790 1.790 1.800 1.790 1.900 1,987,000 3,633,930 1.8289 1.687 1.687 1.696 1.687 1.790 2,108,913 1.7231 -3.24%
2024-10-28 0 1.850 1.820 1.850 1.700 1.850 1,806,112 3,234,039 1.7906 1.743 1.715 1.743 1.602 1.743 1,916,927 1.6871 7.56%
2024-10-25 0 1.720 1.720 1.740 1.600 1.760 1,741,482 2,933,328 1.6844 1.621 1.621 1.639 1.508 1.658 1,848,331 1.5870 7.50%
2024-10-24 0 1.600 1.570 1.600 1.560 1.650 1,442,975 2,303,772 1.5965 1.508 1.479 1.508 1.470 1.555 1,531,509 1.5042 0.63%
2024-10-23 0 1.590 1.580 1.620 1.500 1.650 1,706,922 2,697,532 1.5803 1.498 1.489 1.526 1.413 1.555 1,811,651 1.4890 3.25%
2024-10-22 0 1.540 1.540 1.580 1.500 1.570 289,334 442,757 1.5303 1.451 1.451 1.489 1.413 1.479 307,086 1.4418 2.67%
2024-10-21 0 1.500 1.500 1.520 1.490 1.580 400,888 615,027 1.5342 1.413 1.413 1.432 1.404 1.489 425,485 1.4455 0.00%
2024-10-18 0 1.500 1.500 1.530 1.410 1.540 949,554 1,409,029 1.4839 1.413 1.413 1.442 1.328 1.451 1,007,814 1.3981 4.90%
2024-10-17 0 1.430 1.420 1.430 1.420 1.470 361,000 520,990 1.4432 1.347 1.338 1.347 1.338 1.385 383,149 1.3598 -0.69%
2024-10-16 0 1.440 1.440 1.480 1.440 1.470 936,111 1,359,543 1.4523 1.357 1.357 1.394 1.357 1.385 993,547 1.3684 -1.37%
2024-10-15 0 1.460 1.460 1.470 1.400 1.550 1,619,259 2,342,618 1.4467 1.376 1.376 1.385 1.319 1.460 1,718,609 1.3631 -5.19%
2024-10-14 0 1.540 1.530 1.540 1.510 1.600 899,563 1,394,347 1.5500 1.451 1.442 1.451 1.423 1.508 954,756 1.4604 -3.75%
2024-10-10 0 1.600 1.580 1.600 1.580 1.650 742,218 1,202,393 1.6200 1.508 1.489 1.508 1.489 1.555 787,757 1.5263 1.91%
2024-10-09 0 1.570 1.570 1.580 1.560 1.700 2,554,740 4,148,494 1.6238 1.479 1.479 1.489 1.470 1.602 2,711,487 1.5300 -7.65%
2024-10-08 0 1.700 1.670 1.700 1.680 1.980 3,312,395 5,948,295 1.7958 1.602 1.573 1.602 1.583 1.866 3,515,628 1.6920 -14.14%
2024-10-07 0 1.980 1.980 2.000 1.790 2.030 5,442,330 10,517,207 1.9325 1.866 1.866 1.884 1.687 1.913 5,776,247 1.8208 10.00%
2024-10-04 0 1.800 1.780 1.800 1.700 1.870 2,139,211 3,852,081 1.8007 1.696 1.677 1.696 1.602 1.762 2,270,463 1.6966 4.05%
2024-10-03 0 1.780 1.760 1.780 1.700 1.920 3,216,444 5,680,362 1.7660 1.630 1.612 1.630 1.557 1.758 3,512,455 1.6172 -7.29%
2024-10-02 0 1.920 1.880 1.920 1.630 1.990 9,379,257 17,176,865 1.8314 1.758 1.722 1.758 1.493 1.822 10,242,434 1.6770 18.52%
2024-09-30 0 1.620 1.600 1.620 1.520 1.650 3,591,694 5,724,006 1.5937 1.483 1.465 1.483 1.392 1.511 3,922,239 1.4594 7.28%
2024-09-27 0 1.510 1.490 1.510 1.440 1.540 4,262,381 6,373,887 1.4954 1.383 1.364 1.383 1.319 1.410 4,654,650 1.3694 4.14%
2024-09-26 0 1.450 1.440 1.450 1.420 1.480 503,034 731,694 1.4546 1.328 1.319 1.328 1.300 1.355 549,328 1.3320 0.00%
2024-09-25 0 1.450 1.440 1.450 1.380 1.490 2,214,810 3,221,399 1.4545 1.328 1.319 1.328 1.264 1.364 2,418,640 1.3319 5.07%
2024-09-24 0 1.380 1.380 1.390 1.340 1.400 2,274,337 3,147,160 1.3838 1.264 1.264 1.273 1.227 1.282 2,483,645 1.2672 2.22%
2024-09-23 0 1.350 1.350 1.360 1.350 1.460 2,398,666 3,357,092 1.3996 1.236 1.236 1.245 1.236 1.337 2,619,416 1.2816 -2.88%
2024-09-20 0 1.390 1.390 1.410 1.350 1.450 1,830,592 2,584,972 1.4121 1.273 1.273 1.291 1.236 1.328 1,999,062 1.2931 1.46%
2024-09-19 0 1.370 1.370 1.380 1.330 1.400 1,735,169 2,392,310 1.3787 1.255 1.255 1.264 1.218 1.282 1,894,857 1.2625 3.01%
2024-09-17 0 1.330 1.320 1.360 1.320 1.360 151,280 202,377 1.3378 1.218 1.209 1.245 1.209 1.245 165,202 1.2250 -1.48%
2024-09-16 0 1.350 1.350 1.360 1.320 1.350 386,000 510,960 1.3237 1.236 1.236 1.245 1.209 1.236 421,524 1.2122 -0.74%
2024-09-13 0 1.360 1.330 1.360 1.280 1.390 547,000 738,520 1.3501 1.245 1.218 1.245 1.172 1.273 597,341 1.2363 3.03%
2024-09-12 0 1.320 1.320 1.340 1.320 1.370 299,370 398,815 1.3322 1.209 1.209 1.227 1.209 1.255 326,921 1.2199 0.00%
2024-09-11 0 1.320 1.310 1.320 1.320 1.370 767,126 1,027,837 1.3399 1.209 1.200 1.209 1.209 1.255 837,725 1.2269 -2.22%
2024-09-10 0 1.350 1.350 1.360 1.350 1.400 681,888 942,577 1.3823 1.236 1.236 1.245 1.236 1.282 744,642 1.2658 -1.46%
2024-09-09 0 1.370 1.370 1.410 1.320 1.430 3,970,332 5,466,941 1.3769 1.255 1.255 1.291 1.209 1.309 4,335,723 1.2609 -2.84%
2024-09-05 0 1.410 1.410 1.450 1.410 1.500 2,065,739 3,022,910 1.4634 1.291 1.291 1.328 1.291 1.374 2,255,850 1.3400 -4.08%
2024-09-04 0 1.470 1.460 1.470 1.420 1.530 2,271,006 3,404,108 1.4989 1.346 1.337 1.346 1.300 1.401 2,480,008 1.3726 0.00%
2024-09-03 0 1.470 1.400 1.470 1.360 1.470 3,651,825 5,179,599 1.4184 1.346 1.282 1.346 1.245 1.346 3,987,904 1.2988 8.09%
2024-09-02 0 1.360 1.340 1.360 1.330 1.410 7,322,714 10,153,053 1.3865 1.245 1.227 1.245 1.218 1.291 7,996,627 1.2697 0.00%
2024-08-30 0 1.360 1.360 1.370 1.350 1.450 2,583,218 3,597,108 1.3925 1.245 1.245 1.255 1.236 1.328 2,820,953 1.2751 -2.16%
2024-08-29 0 1.390 1.390 1.400 1.390 1.470 2,575,201 3,704,180 1.4384 1.273 1.273 1.282 1.273 1.346 2,812,198 1.3172 -3.47%
2024-08-28 0 1.440 1.430 1.490 1.400 1.490 1,775,112 2,606,278 1.4682 1.319 1.309 1.364 1.282 1.364 1,938,476 1.3445 0.00%
2024-08-27 0 1.440 1.440 1.450 1.410 1.500 1,818,590 2,666,030 1.4660 1.319 1.319 1.328 1.291 1.374 1,985,956 1.3424 -2.70%
2024-08-26 0 1.480 1.480 1.500 1.350 1.530 6,856,042 9,915,682 1.4463 1.355 1.355 1.374 1.236 1.401 7,487,007 1.3244 7.25%
2024-08-23 0 1.380 1.380 1.390 1.310 1.410 497,113 683,720 1.3754 1.264 1.264 1.273 1.200 1.291 542,863 1.2595 2.22%
2024-08-22 0 1.350 1.350 1.380 1.270 1.360 2,444,073 3,233,720 1.3231 1.236 1.236 1.264 1.163 1.245 2,669,002 1.2116 5.47%
2024-08-21 0 1.280 1.280 1.310 1.280 1.310 423,332 547,993 1.2945 1.172 1.172 1.200 1.172 1.200 462,291 1.1854 -2.29%
2024-08-20 0 1.310 1.310 1.340 1.280 1.360 1,984,634 2,612,553 1.3164 1.200 1.200 1.227 1.172 1.245 2,167,281 1.2055 -2.96%
2024-08-19 0 1.350 1.350 1.390 1.320 1.380 1,729,887 2,326,908 1.3451 1.236 1.236 1.273 1.209 1.264 1,889,089 1.2318 -2.17%
2024-08-16 0 1.380 1.380 1.390 1.350 1.500 2,515,887 3,566,342 1.4175 1.264 1.264 1.273 1.236 1.374 2,747,425 1.2981 -3.50%
2024-08-15 0 1.430 1.430 1.450 1.420 1.450 717,036 1,029,346 1.4356 1.309 1.309 1.328 1.300 1.328 783,025 1.3146 -2.05%
2024-08-14 0 1.460 1.460 1.500 1.440 1.520 1,831,851 2,714,178 1.4817 1.337 1.337 1.374 1.319 1.392 2,000,437 1.3568 -1.35%
2024-08-13 0 1.480 1.480 1.500 1.420 1.560 1,795,741 2,678,190 1.4914 1.355 1.355 1.374 1.300 1.429 1,961,004 1.3657 -3.90%
2024-08-12 0 1.540 1.520 1.540 1.500 1.650 3,090,462 4,883,925 1.5803 1.410 1.392 1.410 1.374 1.511 3,374,879 1.4471 -3.14%
2024-08-09 0 1.590 1.590 1.600 1.480 1.660 2,836,027 4,506,639 1.5891 1.456 1.456 1.465 1.355 1.520 3,097,028 1.4551 7.43%
2024-08-08 0 1.480 1.470 1.500 1.390 1.500 1,461,740 2,131,801 1.4584 1.355 1.346 1.374 1.273 1.374 1,596,265 1.3355 4.23%
2024-08-07 0 1.420 1.420 1.440 1.370 1.440 963,259 1,356,264 1.4080 1.300 1.300 1.319 1.255 1.319 1,051,908 1.2893 2.90%
2024-08-06 0 1.380 1.380 1.400 1.370 1.480 841,727 1,178,612 1.4002 1.264 1.264 1.282 1.255 1.355 919,192 1.2822 -0.72%
2024-08-05 0 1.390 1.390 1.400 1.380 1.470 1,508,480 2,138,397 1.4176 1.273 1.273 1.282 1.264 1.346 1,647,306 1.2981 -6.08%
2024-08-02 0 1.480 1.480 1.510 1.480 1.530 498,887 750,414 1.5042 1.355 1.355 1.383 1.355 1.401 544,800 1.3774 -1.33%
2024-08-01 0 1.500 1.500 1.530 1.500 1.530 345,801 522,404 1.5107 1.374 1.374 1.401 1.374 1.401 377,625 1.3834 0.67%
2024-07-31 0 1.490 1.490 1.520 1.460 1.550 1,070,734 1,623,759 1.5165 1.364 1.364 1.392 1.337 1.419 1,169,274 1.3887 1.36%
2024-07-30 0 1.470 1.470 1.500 1.470 1.510 1,327,311 1,976,419 1.4890 1.346 1.346 1.374 1.346 1.383 1,449,464 1.3636 -2.65%
2024-07-29 0 1.510 1.510 1.530 1.330 1.530 1,495,846 2,245,812 1.5014 1.383 1.383 1.401 1.218 1.401 1,633,509 1.3748 2.72%
2024-07-26 0 1.470 1.470 1.480 1.470 1.520 861,786 1,274,696 1.4791 1.346 1.346 1.355 1.346 1.392 941,097 1.3545 -1.34%
2024-07-25 0 1.490 1.490 1.500 1.450 1.520 2,168,535 3,242,356 1.4952 1.364 1.364 1.374 1.328 1.392 2,368,106 1.3692 1.36%
2024-07-24 0 1.470 1.470 1.490 1.450 1.540 3,214,555 4,805,336 1.4949 1.346 1.346 1.364 1.328 1.410 3,510,392 1.3689 -1.34%
2024-07-23 0 1.490 1.490 1.500 1.470 1.540 1,771,762 2,665,049 1.5042 1.364 1.364 1.374 1.346 1.410 1,934,818 1.3774 -0.67%
2024-07-22 0 1.500 1.470 1.500 1.330 1.500 2,580,908 3,708,559 1.4369 1.374 1.346 1.374 1.218 1.374 2,818,430 1.3158 11.94%
2024-07-19 0 1.340 1.340 1.360 1.300 1.360 3,224,332 4,258,084 1.3206 1.227 1.227 1.245 1.190 1.245 3,521,069 1.2093 2.29%
2024-07-18 0 1.310 1.310 1.320 1.300 1.360 3,888,082 5,178,484 1.3319 1.200 1.200 1.209 1.190 1.245 4,245,904 1.2196 0.00%
2024-07-17 0 1.310 1.310 1.320 1.300 1.350 3,083,750 4,077,368 1.3222 1.200 1.200 1.209 1.190 1.236 3,367,549 1.2108 -0.76%
2024-07-16 0 1.320 1.320 1.330 1.280 1.350 6,225,384 8,219,799 1.3204 1.209 1.209 1.218 1.172 1.236 6,798,309 1.2091 0.76%
2024-07-15 0 1.310 1.310 1.340 1.280 1.420 4,265,136 5,733,735 1.3443 1.200 1.200 1.227 1.172 1.300 4,657,658 1.2310 -8.39%
2024-07-12 0 1.430 1.410 1.430 1.400 1.450 2,146,341 3,058,613 1.4250 1.309 1.291 1.309 1.282 1.328 2,343,870 1.3049 1.42%
2024-07-11 0 1.410 1.410 1.420 1.390 1.440 1,960,548 2,776,859 1.4164 1.291 1.291 1.300 1.273 1.319 2,140,978 1.2970 -0.70%
2024-07-10 0 1.420 1.420 1.430 1.360 1.450 3,818,707 5,455,700 1.4287 1.300 1.300 1.309 1.245 1.328 4,170,144 1.3083 -1.39%
2024-07-09 0 1.440 1.440 1.450 1.350 1.470 6,438,268 9,016,885 1.4005 1.319 1.319 1.328 1.236 1.346 7,030,785 1.2825 -0.69%
2024-07-08 0 1.450 1.450 1.460 1.400 1.700 25,231,300 39,468,066 1.5643 1.328 1.328 1.337 1.282 1.557 27,553,348 1.4324 -7.05%
2024-07-05 0 1.560 1.540 1.560 1.310 1.580 34,265,652 50,211,877 1.4654 1.429 1.410 1.429 1.200 1.447 37,419,136 1.3419 11.43%
2024-07-04 0 1.400 1.400 1.430 1.150 1.450 46,374,590 60,716,363 1.3093 1.282 1.282 1.309 1.053 1.328 50,642,465 1.1989 14.75%
2024-07-03 0 1.220 1.210 1.220 0.910 1.220 38,878,575 42,799,654 1.1009 1.117 1.108 1.117 0.833 1.117 42,456,588 1.0081 15.09%
2024-07-02 0 1.060 1.060 1.070 0.990 1.280 53,499,235 56,511,873 1.0563 0.971 0.971 0.980 0.907 1.172 58,422,794 0.9673 -29.33%
2024-06-28 0 1.500 1.500 1.510 1.380 1.620 15,093,681 23,177,954 1.5356 1.374 1.374 1.383 1.264 1.483 16,482,759 1.4062 -3.23%
2024-06-27 0 1.550 1.550 1.630 1.550 1.740 756,165 1,236,098 1.6347 1.419 1.419 1.493 1.419 1.593 825,755 1.4969 -8.82%
2024-06-26 0 1.700 1.700 1.710 1.640 1.800 769,754 1,336,870 1.7367 1.557 1.557 1.566 1.502 1.648 840,595 1.5904 0.00%
2024-06-25 0 1.700 1.680 1.720 1.610 1.780 1,823,000 3,125,370 1.7144 1.557 1.538 1.575 1.474 1.630 1,990,772 1.5699 -3.41%
2024-06-24 0 1.760 1.750 1.760 1.700 1.840 3,910,000 6,883,930 1.7606 1.612 1.603 1.612 1.557 1.685 4,269,839 1.6122 0.00%
2024-06-21 0 1.760 1.740 1.760 1.740 1.840 572,030 1,012,453 1.7699 1.612 1.593 1.612 1.593 1.685 624,674 1.6208 -3.83%
2024-06-20 0 1.830 1.820 1.830 1.700 1.840 2,679,813 4,750,557 1.7727 1.676 1.667 1.676 1.557 1.685 2,926,437 1.6233 1.67%
2024-06-19 0 1.800 1.800 1.820 1.700 1.830 2,636,185 4,705,138 1.7848 1.648 1.648 1.667 1.557 1.676 2,878,794 1.6344 -1.64%
2024-06-18 0 1.830 1.750 1.850 1.760 1.850 352,000 634,270 1.8019 1.676 1.603 1.694 1.612 1.694 384,395 1.6500 6.40%
2024-06-17 0 1.720 1.710 1.720 1.720 1.910 621,202 1,095,969 1.7643 1.575 1.566 1.575 1.575 1.749 678,372 1.6156 -9.47%
2024-06-14 0 1.900 1.820 1.900 1.760 1.920 478,591 903,277 1.8874 1.740 1.667 1.740 1.612 1.758 522,636 1.7283 -1.55%
2024-06-13 0 1.930 1.910 1.930 1.810 1.930 485,074 922,490 1.9018 1.767 1.749 1.767 1.657 1.767 529,716 1.7415 1.58%
2024-06-12 0 1.900 1.890 1.900 1.870 1.940 391,824 738,325 1.8843 1.740 1.731 1.740 1.712 1.777 427,884 1.7255 4.40%
2024-06-11 0 1.820 1.820 1.850 1.770 1.960 661,630 1,226,939 1.8544 1.667 1.667 1.694 1.621 1.795 722,520 1.6981 -6.67%
2024-06-07 0 1.950 1.950 1.960 1.840 1.950 1,588,000 2,984,170 1.8792 1.786 1.786 1.795 1.685 1.786 1,734,144 1.7208 8.33%
2024-06-06 0 1.800 1.800 1.830 1.710 1.810 1,121,925 1,978,952 1.7639 1.648 1.648 1.676 1.566 1.657 1,225,176 1.6152 2.86%
2024-06-05 0 1.750 1.740 1.760 1.740 1.950 312,111 596,767 1.9120 1.603 1.593 1.612 1.593 1.786 340,835 1.7509 -0.57%
2024-06-04 0 1.760 1.740 1.760 1.760 1.830 124,000 220,960 1.7819 1.612 1.593 1.612 1.612 1.676 135,412 1.6318 -2.76%
2024-06-03 0 1.810 1.780 1.800 1.780 1.820 48,000 86,190 1.7956 1.657 1.630 1.648 1.630 1.667 52,417 1.6443 1.12%
2024-05-31 0 1.790 1.790 1.840 1.790 1.910 183,254 336,833 1.8381 1.639 1.639 1.685 1.639 1.749 200,119 1.6832 -5.29%
2024-05-30 0 1.890 1.850 1.900 1.890 1.960 8,148 15,650 1.9207 1.731 1.694 1.740 1.731 1.795 8,898 1.7588 -3.57%
2024-05-29 0 1.960 1.860 1.990 1.940 2.020 1,132,503 2,261,333 1.9968 1.795 1.703 1.822 1.777 1.850 1,236,728 1.8285 0.51%
2024-05-28 0 1.950 1.950 1.990 1.950 2.010 286,407 570,199 1.9909 1.786 1.786 1.822 1.786 1.841 312,765 1.8231 2.09%
2024-05-27 0 1.910 1.900 1.910 1.850 1.940 395,003 746,015 1.8886 1.749 1.740 1.749 1.694 1.777 431,355 1.7295 4.95%
2024-05-24 0 1.820 1.820 1.880 1.810 2.080 899,967 1,699,081 1.8879 1.667 1.667 1.722 1.657 1.905 982,791 1.7288 -3.19%
2024-05-23 0 1.880 1.850 1.880 1.770 2.040 428,000 799,350 1.8676 1.722 1.694 1.722 1.621 1.868 467,389 1.7102 -7.84%
2024-05-22 0 2.040 2.040 2.060 2.040 2.090 266,805 549,754 2.0605 1.868 1.868 1.886 1.868 1.914 291,359 1.8869 0.00%
2024-05-21 0 2.040 2.020 2.040 1.950 2.050 2,260,622 4,528,067 2.0030 1.868 1.850 1.868 1.786 1.877 2,468,668 1.8342 4.62%
2024-05-20 0 1.950 1.940 1.950 1.910 1.960 313,100 609,342 1.9462 1.786 1.777 1.786 1.749 1.795 341,915 1.7821 2.09%
2024-05-17 0 1.910 1.900 1.920 1.860 1.940 475,702 910,673 1.9144 1.749 1.740 1.758 1.703 1.777 519,481 1.7530 -2.55%
2024-05-16 0 1.960 1.960 1.980 1.860 1.960 73,370 139,782 1.9052 1.795 1.795 1.813 1.703 1.795 80,122 1.7446 4.81%
2024-05-14 0 1.870 1.870 1.930 1.830 1.900 141,074 263,464 1.8676 1.712 1.712 1.767 1.676 1.740 154,057 1.7102 -1.58%
2024-05-13 0 1.900 1.820 1.900 1.730 1.920 1,051,689 1,928,556 1.8338 1.740 1.667 1.740 1.584 1.758 1,148,476 1.6792 7.34%
2024-05-10 0 1.770 1.730 1.770 1.730 1.870 1,085,703 1,960,401 1.8057 1.621 1.584 1.621 1.584 1.712 1,185,621 1.6535 0.57%
2024-05-09 0 1.760 1.750 1.760 1.760 1.860 943,936 1,709,600 1.8111 1.612 1.603 1.612 1.612 1.703 1,030,807 1.6585 -3.83%
2024-05-08 0 1.830 1.800 1.840 1.750 1.940 1,361,070 2,445,855 1.7970 1.676 1.648 1.685 1.603 1.777 1,486,330 1.6456 -1.61%
2024-05-07 0 1.860 1.840 1.860 1.810 1.870 124,814 230,685 1.8482 1.703 1.685 1.703 1.657 1.712 136,301 1.6925 2.76%
2024-05-06 0 1.810 1.810 1.850 1.750 1.900 1,415,704 2,623,257 1.8530 1.657 1.657 1.694 1.603 1.740 1,545,992 1.6968 1.69%
2024-05-03 0 1.780 1.750 1.780 1.700 1.820 197,172 346,294 1.7563 1.630 1.603 1.630 1.557 1.667 215,318 1.6083 4.09%
2024-05-02 0 1.710 1.710 1.720 1.680 1.950 502,000 884,030 1.7610 1.566 1.566 1.575 1.538 1.786 548,199 1.6126 -13.64%
2024-04-30 0 1.980 1.970 1.980 1.900 2.050 689,000 1,350,107 1.9595 1.813 1.804 1.813 1.740 1.877 752,409 1.7944 2.06%
2024-04-29 0 1.940 1.840 1.960 1.670 1.960 1,684,259 3,079,415 1.8284 1.777 1.685 1.795 1.529 1.795 1,839,262 1.6743 14.12%
2024-04-26 0 1.700 1.700 1.720 1.630 1.740 517,082 881,185 1.7041 1.557 1.557 1.575 1.493 1.593 564,669 1.5605 3.66%
2024-04-25 0 1.640 1.640 1.650 1.410 1.650 1,140,962 1,737,127 1.5225 1.502 1.502 1.511 1.291 1.511 1,245,965 1.3942 6.49%
2024-04-24 0 1.540 1.540 1.580 1.510 1.660 1,522,675 2,415,819 1.5866 1.410 1.410 1.447 1.383 1.520 1,662,807 1.4529 1.99%
2024-04-23 0 1.510 1.510 1.560 1.420 1.600 298,145 454,335 1.5239 1.383 1.383 1.429 1.300 1.465 325,583 1.3954 0.67%
2024-04-22 0 1.500 1.480 1.530 1.470 1.600 286,000 433,130 1.5144 1.374 1.355 1.401 1.346 1.465 312,321 1.3868 -1.96%
2024-04-19 0 1.530 1.530 1.570 1.460 1.700 1,128,296 1,746,333 1.5478 1.401 1.401 1.438 1.337 1.557 1,232,134 1.4173 -10.00%
2024-04-18 0 1.700 1.650 1.700 1.650 1.700 177,111 294,985 1.6655 1.557 1.511 1.557 1.511 1.557 193,411 1.5252 -0.58%
2024-04-17 0 1.710 1.670 1.740 1.690 1.830 268,111 473,069 1.7645 1.566 1.529 1.593 1.548 1.676 292,785 1.6158 -2.29%
2024-04-16 0 1.750 1.700 1.750 1.700 1.800 465,037 807,958 1.7374 1.603 1.557 1.603 1.557 1.648 507,835 1.5910 -1.69%
2024-04-15 0 1.780 1.780 1.790 1.750 1.900 260,000 465,390 1.7900 1.630 1.630 1.639 1.603 1.740 283,928 1.6391 -4.30%
2024-04-12 0 1.860 1.800 1.860 1.800 1.990 354,247 653,251 1.8441 1.703 1.648 1.703 1.648 1.822 386,849 1.6886 -5.10%
2024-04-11 0 1.960 1.880 1.960 1.880 1.960 178,481 341,379 1.9127 1.795 1.722 1.795 1.722 1.795 194,907 1.7515 2.08%
2024-04-10 0 1.920 1.920 1.930 1.920 2.040 297,406 582,329 1.9580 1.758 1.758 1.767 1.758 1.868 324,776 1.7930 -4.00%
2024-04-09 0 2.000 1.970 2.000 1.970 2.040 72,000 143,920 1.9989 1.831 1.804 1.831 1.804 1.868 78,626 1.8304 -0.50%
2024-04-08 0 2.010 1.990 2.010 1.960 2.040 119,333 237,265 1.9883 1.841 1.822 1.841 1.795 1.868 130,315 1.8207 1.01%
2024-04-05 0 1.990 1.990 2.050 1.990 2.100 117,046 236,921 2.0242 1.822 1.822 1.877 1.822 1.923 127,818 1.8536 -2.93%
2024-04-03 0 2.050 2.040 2.050 1.920 2.100 574,582 1,159,363 2.0178 1.877 1.868 1.877 1.758 1.923 627,461 1.8477 4.06%
2024-04-02 0 1.970 1.930 1.980 1.940 2.020 112,407 222,128 1.9761 1.804 1.767 1.813 1.777 1.850 122,752 1.8096 0.00%
2024-03-28 0 1.970 1.970 1.990 1.900 1.990 333,182 640,987 1.9238 1.804 1.804 1.822 1.740 1.822 363,845 1.7617 -0.51%
2024-03-27 0 1.980 1.980 2.010 1.860 2.090 2,027,000 3,983,845 1.9654 1.813 1.813 1.841 1.703 1.914 2,213,546 1.7998 0.00%
2024-03-26 0 1.980 1.970 1.980 1.970 2.040 501,000 999,600 1.9952 1.813 1.804 1.813 1.804 1.868 547,107 1.8271 -5.26%
2024-03-25 0 2.090 2.080 2.100 2.030 2.100 246,000 507,025 2.0611 1.914 1.905 1.923 1.859 1.923 268,639 1.8874 -0.48%
2024-03-22 0 2.100 2.090 2.100 2.010 2.150 609,000 1,270,330 2.0859 1.923 1.914 1.923 1.841 1.969 665,047 1.9101 -0.47%
2024-03-21 0 2.110 2.100 2.130 1.960 2.130 1,019,370 2,105,545 2.0655 1.932 1.923 1.950 1.795 1.950 1,113,183 1.8915 2.43%
2024-03-20 0 2.060 2.060 2.070 2.000 2.130 1,100,408 2,273,593 2.0661 1.886 1.886 1.896 1.831 1.950 1,201,679 1.8920 0.49%
2024-03-19 0 2.050 2.050 2.070 1.960 2.100 644,604 1,309,671 2.0317 1.877 1.877 1.896 1.795 1.923 703,927 1.8605 -0.49%
2024-03-18 0 2.060 2.030 2.070 2.000 2.170 1,294,339 2,698,080 2.0845 1.886 1.859 1.896 1.831 1.987 1,413,458 1.9089 -1.44%
2024-03-15 0 2.090 2.090 2.100 1.740 2.140 6,673,590 13,401,842 2.0082 1.914 1.914 1.923 1.593 1.960 7,287,764 1.8390 22.22%
2024-03-14 0 1.710 1.710 1.720 1.590 1.830 4,165,094 7,117,299 1.7088 1.566 1.566 1.575 1.456 1.676 4,548,410 1.5648 0.00%
2024-03-13 0 1.710 1.700 1.710 1.260 1.710 18,605,504 27,085,282 1.4558 1.566 1.557 1.566 1.154 1.566 20,317,777 1.3331 33.59%
2024-03-12 0 1.280 1.260 1.280 1.250 1.570 14,176,628 19,287,445 1.3605 1.172 1.154 1.172 1.145 1.438 15,481,310 1.2459 -15.23%
2024-03-11 0 1.510 1.510 1.530 1.480 1.700 4,392,445 6,847,116 1.5588 1.383 1.383 1.401 1.355 1.557 4,796,684 1.4275 -11.18%
2024-03-08 0 1.700 1.680 1.700 1.530 1.780 2,864,480 4,722,656 1.6487 1.557 1.538 1.557 1.401 1.630 3,128,099 1.5098 -4.49%
2024-03-07 0 1.780 1.760 1.780 1.730 1.980 2,456,148 4,489,692 1.8279 1.630 1.612 1.630 1.584 1.813 2,682,188 1.6739 -2.73%
2024-03-06 0 1.830 1.830 1.870 1.750 2.020 3,158,907 5,933,543 1.8784 1.676 1.676 1.712 1.603 1.850 3,449,623 1.7201 -9.85%
2024-03-05 0 2.030 2.000 2.030 1.900 2.350 2,007,725 4,118,919 2.0515 1.859 1.831 1.859 1.740 2.152 2,192,497 1.8786 -13.62%
2024-03-04 0 2.350 2.320 2.350 2.320 2.470 591,127 1,421,642 2.4050 2.152 2.124 2.152 2.124 2.262 645,529 2.2023 -4.08%
2024-03-01 0 2.450 2.450 2.480 2.440 2.480 454,470 1,116,286 2.4562 2.244 2.244 2.271 2.234 2.271 496,295 2.2492 0.41%
2024-02-29 0 2.440 2.440 2.450 2.420 2.520 1,128,081 2,782,695 2.4668 2.234 2.234 2.244 2.216 2.308 1,231,899 2.2589 0.00%
2024-02-28 0 2.440 2.440 2.450 2.400 2.450 1,589,023 3,855,021 2.4260 2.234 2.234 2.244 2.198 2.244 1,735,262 2.2216 1.24%
2024-02-27 0 2.410 2.410 2.420 2.390 2.440 715,482 1,728,897 2.4164 2.207 2.207 2.216 2.189 2.234 781,328 2.2128 -0.41%
2024-02-26 0 2.420 2.400 2.420 2.390 2.430 479,592 1,154,209 2.4066 2.216 2.198 2.216 2.189 2.225 523,729 2.2038 1.26%
2024-02-23 0 2.390 2.390 2.400 2.380 2.510 1,536,056 3,724,290 2.4246 2.189 2.189 2.198 2.179 2.298 1,677,420 2.2202 0.00%
2024-02-22 0 2.390 2.390 2.400 2.390 2.430 1,714,251 4,115,370 2.4007 2.189 2.189 2.198 2.189 2.225 1,872,014 2.1984 -1.24%
2024-02-21 0 2.420 2.420 2.460 2.360 2.560 5,866,642 14,302,195 2.4379 2.216 2.216 2.253 2.161 2.344 6,406,552 2.2324 -5.10%
2024-02-20 0 2.550 2.540 2.550 2.530 2.620 1,308,636 3,381,175 2.5837 2.335 2.326 2.335 2.317 2.399 1,429,070 2.3660 1.59%
2024-02-19 0 2.510 2.510 2.560 2.470 2.630 1,209,064 3,070,013 2.5392 2.298 2.298 2.344 2.262 2.408 1,320,335 2.3252 -1.95%
2024-02-16 0 2.560 2.560 2.590 2.510 2.600 208,665 531,356 2.5465 2.344 2.344 2.372 2.298 2.381 227,869 2.3319 -0.39%
2024-02-15 0 2.570 2.550 2.570 2.540 2.590 196,895 502,110 2.5501 2.353 2.335 2.353 2.326 2.372 215,015 2.3352 0.00%
2024-02-14 0 2.570 2.550 2.570 2.550 2.570 39,984 102,520 2.5640 2.353 2.335 2.353 2.335 2.353 43,664 2.3479 1.98%
2024-02-09 0 2.520 2.520 2.540 2.510 2.580 84,316 214,987 2.5498 2.308 2.308 2.326 2.298 2.363 92,076 2.3349 -1.56%
2024-02-08 0 2.560 2.550 2.560 2.500 2.640 1,779,925 4,574,775 2.5702 2.344 2.335 2.344 2.289 2.418 1,943,732 2.3536 -0.78%
2024-02-07 0 2.580 2.570 2.580 2.550 2.780 1,914,141 4,972,368 2.5977 2.363 2.353 2.363 2.335 2.546 2,090,300 2.3788 -2.27%
2024-02-06 0 2.640 2.640 2.680 2.480 2.780 3,796,395 9,996,634 2.6332 2.418 2.418 2.454 2.271 2.546 4,145,779 2.4113 3.13%
2024-02-05 0 2.560 2.560 2.570 2.360 2.870 10,868,664 28,832,510 2.6528 2.344 2.344 2.353 2.161 2.628 11,868,912 2.4292 8.02%
2024-02-02 0 2.370 2.370 2.380 2.360 2.480 2,834,950 6,822,885 2.4067 2.170 2.170 2.179 2.161 2.271 3,095,852 2.2039 -3.27%
2024-02-01 0 2.450 2.450 2.530 2.450 2.740 2,561,996 6,616,740 2.5827 2.244 2.244 2.317 2.244 2.509 2,797,778 2.3650 -7.89%
2024-01-31 0 2.660 2.660 2.740 2.420 2.940 5,131,205 13,591,113 2.6487 2.436 2.436 2.509 2.216 2.692 5,603,432 2.4255 -1.12%
2024-01-30 0 2.690 2.690 2.700 2.300 3.060 9,666,609 26,893,791 2.7821 2.463 2.463 2.472 2.106 2.802 10,556,231 2.5477 10.25%
2024-01-29 0 2.440 2.430 2.440 2.400 2.550 847,477 2,098,580 2.4763 2.234 2.225 2.234 2.198 2.335 925,471 2.2676 -1.61%
2024-01-26 0 2.480 2.480 2.530 2.410 2.580 2,293,569 5,785,245 2.5224 2.271 2.271 2.317 2.207 2.363 2,504,647 2.3098 -3.12%
2024-01-25 0 2.560 2.560 2.590 2.490 2.700 4,218,544 10,806,215 2.5616 2.344 2.344 2.372 2.280 2.472 4,606,779 2.3457 -3.03%
2024-01-24 0 2.640 2.640 2.730 2.550 2.940 6,383,148 17,377,063 2.7223 2.418 2.418 2.500 2.335 2.692 6,970,592 2.4929 -3.65%
2024-01-23 0 2.740 2.740 2.760 2.360 3.000 9,988,865 27,880,778 2.7912 2.509 2.509 2.527 2.161 2.747 10,908,145 2.5560 7.87%
2024-01-22 0 2.540 2.510 2.540 2.120 2.870 22,394,608 56,271,274 2.5127 2.326 2.298 2.326 1.941 2.628 24,455,594 2.3010 13.39%
2024-01-19 0 2.240 2.230 2.240 2.140 2.520 15,710,021 36,560,376 2.3272 2.051 2.042 2.051 1.960 2.308 17,155,821 2.1311 4.67%
2024-01-18 0 2.140 2.140 2.150 2.010 2.700 15,276,637 32,688,399 2.1398 1.960 1.960 1.969 1.841 2.472 16,682,553 1.9594 -20.15%
2024-01-17 0 2.680 2.680 2.740 2.680 4.090 6,654,824 20,023,947 3.0089 2.454 2.454 2.509 2.454 3.745 7,267,271 2.7554 -37.09%
2024-01-16 0 4.260 4.250 4.260 4.140 4.450 264,368 1,127,374 4.2644 3.901 3.892 3.901 3.791 4.075 288,698 3.9050 3.15%
2024-01-15 0 4.130 4.130 4.360 4.130 4.220 3,147 13,315 4.2310 3.782 3.782 3.993 3.782 3.864 3,437 3.8744 -8.22%
2024-01-12 0 4.500 4.170 4.500 - - 407 1,721 4.2285 4.121 3.819 4.121 - - 444 3.8721 -0.66%
2024-01-11 0 4.530 4.530 4.550 4.530 4.530 16,001 72,484 4.5300 4.148 4.148 4.167 4.148 4.148 17,474 4.1482 0.00%
2024-01-10 0 4.530 4.450 4.550 4.350 4.530 289,850 1,289,622 4.4493 4.148 4.075 4.167 3.983 4.148 316,525 4.0743 0.89%
2024-01-09 0 4.490 4.480 4.490 4.430 4.490 109,000 488,460 4.4813 4.112 4.102 4.112 4.057 4.112 119,031 4.1036 0.22%
2024-01-08 0 4.480 4.440 4.480 4.440 4.580 55,926 251,309 4.4936 4.102 4.066 4.102 4.066 4.194 61,073 4.1149 -0.44%
2024-01-05 0 4.500 4.440 4.600 - - 0 0 - 4.121 4.066 4.212 - - 0 - 0.00%
2024-01-04 0 4.500 4.500 4.570 4.450 4.600 426,925 1,936,673 4.5363 4.121 4.121 4.185 4.075 4.212 466,215 4.1540 -1.32%
2024-01-03 0 4.560 4.560 4.590 4.460 4.650 78,592 359,993 4.5805 4.176 4.176 4.203 4.084 4.258 85,825 4.1945 -0.44%
2024-01-02 0 4.580 - 4.580 - - 0 0 - 4.194 - 4.194 - - 0 - -0.22%
2023-12-29 0 4.590 4.550 4.590 4.500 4.590 366,000 1,663,230 4.5443 4.203 4.167 4.203 4.121 4.203 399,683 4.1614 1.32%
2023-12-28 0 4.530 4.410 4.500 4.430 4.600 694,000 3,116,900 4.4912 4.148 4.038 4.121 4.057 4.212 757,869 4.1127 1.12%
2023-12-27 0 4.480 4.480 4.500 4.440 4.480 233,008 1,037,695 4.4535 4.102 4.102 4.121 4.066 4.102 254,452 4.0782 0.67%
2023-12-22 0 4.450 4.200 4.450 4.200 4.450 127,000 564,370 4.4439 4.075 3.846 4.075 3.846 4.075 138,688 4.0694 0.00%
2023-12-21 0 4.450 4.450 4.470 4.450 4.470 67,000 298,390 4.4536 4.075 4.075 4.093 4.075 4.093 73,166 4.0783 -0.45%
2023-12-20 0 4.470 4.460 4.470 4.450 4.500 81,000 360,910 4.4557 4.093 4.084 4.093 4.075 4.121 88,454 4.0802 1.59%
2023-12-19 0 4.400 4.400 4.440 4.300 4.450 132,200 581,426 4.3981 4.029 4.029 4.066 3.938 4.075 144,366 4.0274 1.85%
2023-12-18 0 4.320 4.300 4.400 4.200 4.500 138,000 597,040 4.3264 3.956 3.938 4.029 3.846 4.121 150,700 3.9618 2.86%
2023-12-15 0 4.200 4.200 4.210 4.160 4.210 94,000 393,120 4.1821 3.846 3.846 3.855 3.809 3.855 102,651 3.8297 4.74%
2023-12-14 0 4.010 4.000 4.150 3.860 4.100 54,000 216,730 4.0135 3.672 3.663 3.800 3.535 3.754 58,970 3.6753 4.16%
2023-12-13 0 3.850 3.850 4.050 3.830 4.010 21,000 80,790 3.8471 3.526 3.526 3.709 3.507 3.672 22,933 3.5229 -4.94%
2023-12-12 0 4.050 4.000 4.050 3.740 4.100 210,000 852,790 4.0609 3.709 3.663 3.709 3.425 3.754 229,326 3.7187 3.85%
2023-12-11 0 3.900 3.900 3.910 3.830 3.910 89,000 344,320 3.8688 3.571 3.571 3.580 3.507 3.580 97,191 3.5427 2.63%
2023-12-08 0 3.800 3.520 3.800 - - 0 0 - 3.480 3.223 3.480 - - 0 - 0.00%
2023-12-07 0 3.800 3.580 3.850 3.800 3.910 18,000 70,050 3.8917 3.480 3.278 3.526 3.480 3.580 19,657 3.5637 4.68%
2023-12-06 0 3.630 3.630 3.780 3.620 3.630 26,000 94,180 3.6223 3.324 3.324 3.461 3.315 3.324 28,393 3.3170 2.25%
2023-12-05 0 3.550 3.500 3.600 3.550 3.710 19,001 68,903 3.6263 3.251 3.205 3.297 3.251 3.397 20,750 3.3207 -7.07%
2023-12-04 0 3.820 3.700 3.820 3.820 3.870 3,000 11,590 3.8633 3.498 3.388 3.498 3.498 3.544 3,276 3.5378 0.00%
2023-12-01 0 3.820 3.630 3.840 3.400 3.910 29,000 108,330 3.7355 3.498 3.324 3.516 3.113 3.580 31,669 3.4207 4.37%
2023-11-30 0 3.660 3.500 3.660 3.660 3.660 17,010 62,257 3.6600 3.352 3.205 3.352 3.352 3.352 18,575 3.3516 0.27%
2023-11-29 0 3.650 3.650 3.690 3.560 3.910 152,000 565,040 3.7174 3.342 3.342 3.379 3.260 3.580 165,989 3.4041 2.53%
2023-11-28 0 3.560 3.560 3.690 3.560 3.650 33,000 120,190 3.6421 3.260 3.260 3.379 3.260 3.342 36,037 3.3352 -2.73%
2023-11-27 0 3.660 3.650 3.780 3.510 3.660 35,000 126,390 3.6111 3.352 3.342 3.461 3.214 3.352 38,221 3.3068 2.23%
2023-11-24 0 3.580 3.570 3.790 3.520 3.580 16,000 56,980 3.5613 3.278 3.269 3.471 3.223 3.278 17,472 3.2611 -5.04%
2023-11-23 0 3.770 3.500 3.790 - - 0 0 - 3.452 3.205 3.471 - - 0 - 0.00%
2023-11-22 0 3.770 3.470 3.770 - - 0 0 - 3.452 3.178 3.452 - - 0 - 0.00%
2023-11-21 0 3.770 3.570 3.770 3.770 3.770 5,000 18,850 3.7700 3.452 3.269 3.452 3.452 3.452 5,460 3.4523 -0.26%
2023-11-20 0 3.780 3.520 3.780 3.120 3.840 68,000 244,700 3.5985 3.461 3.223 3.461 2.857 3.516 74,258 3.2953 3.85%
2023-11-17 0 3.640 3.520 3.640 - - 0 0 - 3.333 3.223 3.333 - - 0 - 0.00%
2023-11-16 0 3.640 3.640 3.750 3.510 3.930 14,000 52,930 3.7807 3.333 3.333 3.434 3.214 3.599 15,288 3.4621 -1.62%
2023-11-15 0 3.700 3.520 3.740 3.700 3.720 9,000 33,320 3.7022 3.388 3.223 3.425 3.388 3.406 9,828 3.3902 3.93%
2023-11-14 0 3.560 3.560 3.650 3.550 3.590 37,000 131,750 3.5608 3.260 3.260 3.342 3.251 3.287 40,405 3.2607 -2.20%
2023-11-13 0 3.640 3.640 3.700 3.580 3.640 37,000 133,400 3.6054 3.333 3.333 3.388 3.278 3.333 40,405 3.3016 -1.36%
2023-11-10 0 3.690 3.560 3.700 3.690 3.700 6,000 22,130 3.6883 3.379 3.260 3.388 3.379 3.388 6,552 3.3775 1.10%
2023-11-09 0 3.650 3.560 3.790 - - 0 0 - 3.342 3.260 3.471 - - 0 - 0.00%
2023-11-08 0 3.650 3.570 3.730 3.650 3.650 8,000 28,800 3.6000 3.342 3.269 3.416 3.342 3.342 8,736 3.2966 0.00%
2023-11-07 0 3.650 3.660 3.700 3.650 3.730 57,000 210,800 3.6982 3.342 3.352 3.388 3.342 3.416 62,246 3.3866 -2.14%
2023-11-06 0 3.730 3.710 3.830 3.680 3.850 146,000 548,050 3.7538 3.416 3.397 3.507 3.370 3.526 159,436 3.4374 -3.12%
2023-11-03 0 3.850 3.770 3.850 3.710 3.870 21,000 80,750 3.8452 3.526 3.452 3.526 3.397 3.544 22,933 3.5212 -1.28%
2023-11-02 0 3.900 3.700 3.900 3.640 4.040 155,000 585,230 3.7757 3.571 3.388 3.571 3.333 3.700 169,265 3.4575 5.98%
2023-11-01 0 3.680 3.680 3.810 3.670 4.400 444,000 1,795,710 4.0444 3.370 3.370 3.489 3.361 4.029 484,862 3.7036 -0.54%
2023-10-31 0 3.700 3.700 3.710 3.580 3.930 174,000 656,610 3.7736 3.388 3.388 3.397 3.278 3.599 190,013 3.4556 -6.09%
2023-10-30 0 3.940 3.940 3.960 3.940 4.080 28,989 115,300 3.9774 3.608 3.608 3.626 3.608 3.736 31,657 3.6422 -0.51%
2023-10-27 0 3.960 3.960 4.000 3.940 3.990 95,000 376,830 3.9666 3.626 3.626 3.663 3.608 3.654 103,743 3.6323 0.00%
2023-10-26 0 3.960 3.910 4.070 3.960 4.110 63,000 250,970 3.9837 3.626 3.580 3.727 3.626 3.764 68,798 3.6479 -3.65%
2023-10-25 0 4.110 4.010 4.110 4.090 4.120 25,000 102,660 4.1064 3.764 3.672 3.764 3.745 3.773 27,301 3.7603 1.48%
2023-10-24 0 4.050 4.060 4.110 3.980 4.330 133,000 549,440 4.1311 3.709 3.718 3.764 3.645 3.965 145,240 3.7830 1.76%
2023-10-20 0 3.980 3.980 4.100 3.980 4.000 47,663 190,120 3.9888 3.645 3.645 3.754 3.645 3.663 52,049 3.6527 -1.97%
2023-10-19 0 4.060 4.060 4.110 3.980 4.120 25,000 100,850 4.0340 3.718 3.718 3.764 3.645 3.773 27,301 3.6940 -1.22%
2023-10-18 0 4.110 4.060 4.110 3.960 4.120 8,000 32,120 4.0150 3.764 3.718 3.764 3.626 3.773 8,736 3.6766 -0.72%
2023-10-17 0 4.140 4.030 4.170 4.010 4.180 60,000 245,940 4.0990 3.791 3.690 3.819 3.672 3.828 65,522 3.7536 2.99%
2023-10-16 0 4.020 4.020 4.180 3.900 4.490 273,000 1,155,650 4.2332 3.681 3.681 3.828 3.571 4.112 298,124 3.8764 1.77%
2023-10-13 0 3.950 4.060 4.070 3.930 4.060 41,000 164,590 4.0144 3.617 3.718 3.727 3.599 3.718 44,773 3.6761 -1.99%
2023-10-12 0 4.030 4.150 4.160 3.870 4.180 62,000 249,600 4.0258 3.690 3.800 3.809 3.544 3.828 67,706 3.6865 -2.66%
2023-10-11 0 4.140 3.950 4.140 3.900 4.140 41,000 166,340 4.0571 3.791 3.617 3.791 3.571 3.791 44,773 3.7152 1.97%
2023-10-10 0 4.060 4.050 4.150 4.060 4.280 36,000 148,470 4.1242 3.718 3.709 3.800 3.718 3.919 39,313 3.7766 -5.14%
2023-10-09 0 4.280 4.250 4.280 4.250 4.350 59,000 253,270 4.2927 3.919 3.892 3.919 3.892 3.983 64,430 3.9309 -1.61%
2023-10-06 0 4.350 4.220 4.350 4.200 4.450 19,000 80,440 4.2337 3.983 3.864 3.983 3.846 4.075 20,749 3.8769 3.08%
2023-10-05 0 4.220 4.020 4.220 4.210 4.220 27,403 115,285 4.2070 3.864 3.681 3.864 3.855 3.864 29,925 3.8525 0.00%
2023-10-04 0 4.220 3.920 4.230 - - 0 0 - 3.864 3.590 3.874 - - 0 - -0.47%
2023-10-03 0 4.240 4.080 4.250 4.240 4.250 7,000 29,740 4.2486 3.883 3.736 3.892 3.883 3.892 7,644 3.8905 -2.08%
2023-09-29 0 4.330 4.330 4.360 4.130 4.600 102,000 435,300 4.2676 3.965 3.965 3.993 3.782 4.212 111,387 3.9080 -3.78%
2023-09-28 0 4.500 4.500 4.550 4.020 4.500 556,000 2,343,150 4.2143 4.121 4.121 4.167 3.681 4.121 607,169 3.8591 10.84%
2023-09-27 0 4.060 4.060 4.220 3.940 4.390 222,000 917,230 4.1317 3.718 3.718 3.864 3.608 4.020 242,431 3.7835 0.25%
2023-09-26 0 4.050 4.050 4.080 3.880 4.050 154,000 610,600 3.9649 3.709 3.709 3.736 3.553 3.709 168,173 3.6308 1.25%
2023-09-25 0 4.000 3.980 4.040 3.800 4.190 437,000 1,716,050 3.9269 3.663 3.645 3.700 3.480 3.837 477,217 3.5960 0.50%
2023-09-22 0 3.980 3.910 3.980 3.720 4.800 2,809,680 12,225,566 4.3512 3.645 3.580 3.645 3.406 4.395 3,068,256 3.9845 1.79%
2023-09-21 0 3.910 3.800 3.930 3.630 4.180 285,700 1,113,895 3.8988 3.580 3.480 3.599 3.324 3.828 311,993 3.5703 2.89%
2023-09-20 0 3.800 3.800 3.860 3.800 3.920 37,000 142,330 3.8468 3.480 3.480 3.535 3.480 3.590 40,405 3.5226 0.00%
2023-09-19 0 3.800 3.800 3.830 3.660 3.900 380,284 1,437,543 3.7802 3.480 3.480 3.507 3.352 3.571 415,282 3.4616 3.54%
2023-09-18 0 3.670 3.660 3.770 3.660 3.910 721,000 2,712,250 3.7618 3.361 3.352 3.452 3.352 3.580 787,354 3.4448 -7.56%
2023-09-15 0 3.970 3.970 4.000 3.900 4.400 829,000 3,408,520 4.1116 3.635 3.635 3.663 3.571 4.029 905,293 3.7651 -2.46%
2023-09-14 0 4.070 4.020 4.100 3.830 4.930 2,163,756 9,670,968 4.4695 3.727 3.681 3.754 3.507 4.515 2,362,887 4.0929 0.25%
2023-09-13 0 4.060 4.060 4.200 3.850 4.700 1,347,000 5,811,090 4.3141 3.718 3.718 3.846 3.526 4.304 1,470,965 3.9505 -5.58%
2023-09-12 0 4.300 4.260 4.300 3.750 4.900 3,588,000 15,553,120 4.3348 3.938 3.901 3.938 3.434 4.487 3,918,205 3.9694 12.27%
2023-09-11 0 3.830 3.830 3.850 3.530 4.000 1,943,000 7,390,140 3.8035 3.507 3.507 3.526 3.233 3.663 2,121,815 3.4829 10.06%
2023-09-07 0 3.480 3.250 3.480 2.900 3.600 1,866,000 6,329,070 3.3918 3.187 2.976 3.187 2.656 3.297 2,037,729 3.1059 20.00%
2023-09-06 0 2.900 2.900 3.040 2.790 2.990 14,687 43,334 2.9505 2.656 2.656 2.784 2.555 2.738 16,039 2.7018 -6.45%
2023-09-05 0 3.100 3.000 3.140 2.990 3.100 24,000 72,220 3.0092 2.839 2.747 2.875 2.738 2.839 26,209 2.7556 -1.59%
2023-09-04 0 3.150 3.050 3.150 3.050 3.160 61,586 189,327 3.0742 2.885 2.793 2.885 2.793 2.894 67,254 2.8151 3.28%
2023-08-31 0 3.050 3.050 3.080 3.010 3.080 80,586 245,718 3.0491 2.793 2.793 2.820 2.756 2.820 88,002 2.7922 -1.93%
2023-08-30 0 3.110 3.060 3.120 3.050 3.180 176,000 542,440 3.0820 2.848 2.802 2.857 2.793 2.912 192,197 2.8223 -1.89%
2023-08-29 0 3.170 3.110 3.170 2.800 3.180 353,000 1,072,430 3.0380 2.903 2.848 2.903 2.564 2.912 385,487 2.7820 13.21%
2023-08-28 0 2.800 2.760 2.800 2.610 2.800 28,000 77,020 2.7507 2.564 2.527 2.564 2.390 2.564 30,577 2.5189 -1.75%
2023-08-25 0 2.850 2.790 2.850 2.700 2.850 27,486 76,681 2.7898 2.610 2.555 2.610 2.472 2.610 30,016 2.5547 1.79%
2023-08-24 0 2.800 2.730 2.800 2.800 2.800 1,596 4,391 2.7513 2.564 2.500 2.564 2.564 2.564 1,743 2.5194 -0.71%
2023-08-23 0 2.820 2.750 2.850 2.780 2.820 16,000 44,890 2.8056 2.582 2.518 2.610 2.546 2.582 17,472 2.5692 3.68%
2023-08-22 0 2.720 2.680 2.750 2.680 2.680 5,000 13,400 2.6800 2.491 2.454 2.518 2.454 2.454 5,460 2.4541 0.00%
2023-08-21 0 2.720 2.630 2.720 2.720 2.720 5,000 13,600 2.7200 2.491 2.408 2.491 2.491 2.491 5,460 2.4908 -1.09%
2023-08-18 0 2.750 2.610 2.800 2.610 2.810 35,000 94,280 2.6937 2.518 2.390 2.564 2.390 2.573 38,221 2.4667 0.00%
2023-08-17 0 2.750 2.750 2.890 2.750 2.900 11,000 30,850 2.8045 2.518 2.518 2.646 2.518 2.656 12,012 2.5682 -5.17%
2023-08-16 0 2.900 2.930 2.950 2.850 2.930 19,000 54,520 2.8695 2.656 2.683 2.701 2.610 2.683 20,749 2.6276 -1.02%
2023-08-15 0 2.930 2.920 2.940 2.890 2.930 21,000 61,230 2.9157 2.683 2.674 2.692 2.646 2.683 22,933 2.6700 -0.68%
2023-08-14 0 2.950 2.910 2.960 2.760 2.980 32,000 93,390 2.9184 2.701 2.665 2.711 2.527 2.729 34,945 2.6725 2.43%
2023-08-11 0 2.880 2.840 2.890 2.800 2.990 139,000 398,200 2.8647 2.637 2.601 2.646 2.564 2.738 151,792 2.6233 1.77%
2023-08-10 0 2.830 2.700 2.840 2.650 2.890 62,000 172,800 2.7871 2.592 2.472 2.601 2.427 2.646 67,706 2.5522 1.43%
2023-08-09 0 2.790 2.670 2.790 2.560 2.820 222,000 592,060 2.6669 2.555 2.445 2.555 2.344 2.582 242,431 2.4422 -1.06%
2023-08-08 0 2.820 2.700 2.820 2.700 2.830 164,000 459,480 2.8017 2.582 2.472 2.582 2.472 2.592 179,093 2.5656 4.44%
2023-08-07 0 2.700 2.510 2.730 2.510 2.700 64,000 166,010 2.5939 2.472 2.298 2.500 2.298 2.472 69,890 2.3753 3.45%
2023-08-04 0 2.610 2.510 2.620 2.500 2.610 19,003 48,237 2.5384 2.390 2.298 2.399 2.289 2.390 20,752 2.3245 0.77%
2023-08-03 0 2.590 2.510 2.590 2.500 2.590 37,000 93,920 2.5384 2.372 2.298 2.372 2.289 2.372 40,405 2.3245 -0.38%
2023-08-02 0 2.600 2.520 2.590 2.550 2.650 32,000 83,190 2.5997 2.381 2.308 2.372 2.335 2.427 34,945 2.3806 0.39%
2023-08-01 0 2.590 2.500 2.590 2.520 2.690 38,519 99,004 2.5703 2.372 2.289 2.372 2.308 2.463 42,064 2.3537 -3.72%
2023-07-31 0 2.690 2.580 2.690 2.560 2.690 25,000 64,740 2.5896 2.463 2.363 2.463 2.344 2.463 27,301 2.3714 4.67%
2023-07-28 0 2.570 2.480 2.590 2.550 2.580 9,000 23,030 2.5589 2.353 2.271 2.372 2.335 2.363 9,828 2.3432 -1.15%
2023-07-27 0 2.600 2.550 2.600 2.600 2.600 3,632 9,443 2.5999 2.381 2.335 2.381 2.381 2.381 3,966 2.3808 0.00%
2023-07-26 0 2.600 2.560 2.650 2.520 2.600 45,000 116,320 2.5849 2.381 2.344 2.427 2.308 2.381 49,141 2.3670 3.17%
2023-07-25 0 2.520 2.420 2.520 2.450 2.460 21,000 51,570 2.4557 2.308 2.216 2.308 2.244 2.253 22,933 2.2488 0.00%
2023-07-24 0 2.520 2.470 2.520 2.540 2.540 3,000 7,620 2.5400 2.308 2.262 2.308 2.326 2.326 3,276 2.3259 -0.79%
2023-07-21 0 2.540 2.410 2.540 2.420 2.540 37,672 92,882 2.4655 2.326 2.207 2.326 2.216 2.326 41,139 2.2578 -0.39%
2023-07-20 0 2.550 2.430 2.550 2.420 2.550 48,000 118,990 2.4790 2.335 2.225 2.335 2.216 2.335 52,417 2.2700 0.00%
2023-07-19 0 2.550 2.480 2.550 2.500 2.580 56,680 143,324 2.5287 2.335 2.271 2.335 2.289 2.363 61,896 2.3156 -1.16%
2023-07-18 0 2.580 2.560 2.590 2.550 2.580 43,000 110,140 2.5614 2.363 2.344 2.372 2.335 2.363 46,957 2.3455 0.39%
2023-07-14 0 2.570 2.570 2.600 2.550 2.600 7,000 18,060 2.5800 2.353 2.353 2.381 2.335 2.381 7,644 2.3626 0.78%
2023-07-13 0 2.550 2.550 2.590 2.550 2.610 36,000 92,490 2.5692 2.335 2.335 2.372 2.335 2.390 39,313 2.3527 -3.04%
2023-07-12 0 2.630 2.560 2.630 2.540 2.640 30,000 77,500 2.5833 2.408 2.344 2.408 2.326 2.418 32,761 2.3656 3.14%
2023-07-11 0 2.550 2.500 2.550 2.540 2.550 31,334 80,034 2.5542 2.335 2.289 2.335 2.326 2.335 34,218 2.3390 -1.16%
2023-07-10 0 2.580 2.520 2.580 2.510 2.600 246,000 642,990 2.6138 2.363 2.308 2.363 2.298 2.381 268,639 2.3935 -2.27%
2023-07-07 0 2.640 2.640 2.680 2.640 2.640 8,604 22,684 2.6364 2.418 2.418 2.454 2.418 2.418 9,396 2.4143 0.00%
2023-07-06 0 2.640 2.600 2.640 2.640 2.690 92,000 243,870 2.6508 2.418 2.381 2.418 2.418 2.463 100,467 2.4274 -2.94%
2023-07-05 0 2.720 2.680 2.720 2.650 2.740 27,000 72,490 2.6848 2.491 2.454 2.491 2.427 2.509 29,485 2.4586 1.49%
2023-07-04 0 2.680 2.650 2.680 2.630 2.680 118,000 312,160 2.6454 2.454 2.427 2.454 2.408 2.454 128,860 2.4225 -3.60%
2023-07-03 0 2.780 2.680 2.780 2.670 2.920 149,000 403,010 2.7048 2.546 2.454 2.546 2.445 2.674 162,713 2.4768 -6.08%
2023-06-30 0 2.960 2.950 3.040 2.850 3.190 263,000 805,320 3.0621 2.711 2.701 2.784 2.610 2.921 287,204 2.8040 4.23%
2023-06-29 0 2.840 2.830 2.840 2.500 2.860 356,000 959,880 2.6963 2.601 2.592 2.601 2.289 2.619 388,763 2.4691 10.08%
2023-06-28 0 2.580 2.510 2.580 2.480 2.580 69,000 173,060 2.5081 2.363 2.298 2.363 2.271 2.363 75,350 2.2967 3.20%
2023-06-27 0 2.500 2.500 2.570 2.500 2.500 8,000 20,000 2.5000 2.289 2.289 2.353 2.289 2.289 8,736 2.2893 0.00%
2023-06-26 0 2.500 2.500 2.570 2.450 2.580 78,394 197,387 2.5179 2.289 2.289 2.353 2.244 2.363 85,609 2.3057 -1.57%
2023-06-23 0 2.540 2.510 2.540 2.540 2.550 11,000 28,040 2.5491 2.326 2.298 2.326 2.326 2.335 12,012 2.3343 -0.39%
2023-06-21 0 2.550 2.550 2.600 2.550 2.600 66,088 169,330 2.5622 2.335 2.335 2.381 2.335 2.381 72,170 2.3463 -3.04%
2023-06-20 0 2.630 2.560 2.640 2.540 2.710 170,000 439,660 2.5862 2.408 2.344 2.418 2.326 2.482 185,645 2.3683 -3.31%
2023-06-19 0 2.720 2.720 2.760 2.660 2.820 35,000 95,940 2.7411 2.491 2.491 2.527 2.436 2.582 38,221 2.5101 2.26%
2023-06-16 0 2.660 2.610 2.670 2.590 2.660 126,000 331,410 2.6302 2.436 2.390 2.445 2.372 2.436 137,596 2.4086 2.70%
2023-06-15 0 2.590 2.590 2.600 2.560 2.630 108,795 282,077 2.5927 2.372 2.372 2.381 2.344 2.408 118,807 2.3742 -3.36%
2023-06-14 0 2.680 2.550 2.680 2.500 2.680 99,000 255,590 2.5817 2.454 2.335 2.454 2.289 2.454 108,111 2.3641 3.08%
2023-06-13 0 2.600 2.550 2.590 2.530 2.700 53,000 138,010 2.6040 2.381 2.335 2.372 2.317 2.472 57,878 2.3845 -3.70%
2023-06-12 0 2.700 2.700 2.710 2.520 2.710 86,064 224,169 2.6047 2.472 2.472 2.482 2.308 2.482 93,985 2.3852 0.37%
2023-06-09 0 2.690 2.640 2.690 2.600 2.750 118,011 312,659 2.6494 2.463 2.418 2.463 2.381 2.518 128,872 2.4261 3.07%
2023-06-08 0 2.610 2.610 2.690 2.500 2.810 181,000 482,290 2.6646 2.390 2.390 2.463 2.289 2.573 197,658 2.4400 1.16%
2023-06-07 0 2.580 2.580 2.590 2.430 2.680 191,427 492,416 2.5723 2.363 2.363 2.372 2.225 2.454 209,044 2.3556 5.74%
2023-06-06 0 2.440 2.440 2.490 2.400 2.590 283,000 697,860 2.4659 2.234 2.234 2.280 2.198 2.372 309,045 2.2581 -5.79%
2023-06-05 0 2.590 2.520 2.590 2.520 2.650 125,000 320,680 2.5654 2.372 2.308 2.372 2.308 2.427 136,504 2.3492 -2.26%
2023-06-02 0 2.650 2.660 2.690 2.510 2.780 200,791 528,637 2.6328 2.427 2.436 2.463 2.298 2.546 219,270 2.4109 5.58%
2023-06-01 0 2.510 2.510 2.580 2.500 2.940 185,303 509,896 2.7517 2.298 2.298 2.363 2.289 2.692 202,357 2.5198 -6.34%
2023-05-31 0 2.680 2.680 2.780 2.350 2.820 415,366 1,093,193 2.6319 2.454 2.454 2.546 2.152 2.582 453,592 2.4101 7.20%
2023-05-30 0 2.500 2.500 2.510 2.450 2.800 509,414 1,304,830 2.5614 2.289 2.289 2.298 2.244 2.564 556,296 2.3456 -8.42%
2023-05-29 0 2.730 2.730 2.820 2.560 3.200 962,033 2,777,039 2.8866 2.500 2.500 2.582 2.344 2.930 1,050,569 2.6434 -14.95%
2023-05-25 0 3.210 3.210 3.270 3.130 3.740 3,544,610 12,010,339 3.3883 2.939 2.939 2.994 2.866 3.425 3,870,822 3.1028

Webb-site Database - Powered By Linux Group

Back to top