UJU HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01948  2021-11-08    
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 4.170 3.970 4.170 4.120 4.180 11,000 45,820 4.1655 4.170 3.970 4.170 4.120 4.180 11,000 4.1655 4.51%
2026-06-29 0 3.990 3.990 4.180 3.990 4.560 10,000 42,020 4.2020 3.990 3.990 4.180 3.990 4.560 10,000 4.2020 -1.48%
2026-06-26 0 4.050 3.910 4.050 3.950 4.150 25,000 99,800 3.9920 4.050 3.910 4.050 3.950 4.150 25,000 3.9920 1.00%
2026-06-25 0 4.010 3.950 4.010 4.010 4.010 1,000 4,010 4.0100 4.010 3.950 4.010 4.010 4.010 1,000 4.0100 -1.72%
2026-06-24 0 4.080 4.000 4.100 4.080 4.430 26,000 109,230 4.2012 4.080 4.000 4.100 4.080 4.430 26,000 4.2012 0.25%
2026-06-23 0 4.070 4.010 4.200 4.070 4.070 3,000 12,210 4.0700 4.070 4.010 4.200 4.070 4.070 3,000 4.0700 -0.73%
2026-06-22 0 4.100 3.950 4.100 4.050 4.100 5,000 20,350 4.0700 4.100 3.950 4.100 4.050 4.100 5,000 4.0700 -3.53%
2026-06-18 0 4.250 4.150 4.250 4.150 4.500 14,000 58,550 4.1821 4.250 4.150 4.250 4.150 4.500 14,000 4.1821 2.66%
2026-06-17 0 4.140 4.020 4.140 4.140 4.500 3,000 13,140 4.3800 4.140 4.020 4.140 4.140 4.500 3,000 4.3800 2.99%
2026-06-16 0 4.020 3.950 4.270 4.020 4.300 70,000 292,220 4.1746 4.020 3.950 4.270 4.020 4.300 70,000 4.1746 -3.83%
2026-06-15 0 4.180 4.000 4.180 3.990 4.400 27,000 109,000 4.0370 4.180 4.000 4.180 3.990 4.400 27,000 4.0370 0.97%
2026-06-12 0 4.140 3.970 4.150 4.140 4.140 10,000 41,400 4.1400 4.140 3.970 4.150 4.140 4.140 10,000 4.1400 -0.24%
2026-06-11 0 4.150 3.960 4.240 3.750 4.300 411,000 1,627,360 3.9595 4.150 3.960 4.240 3.750 4.300 411,000 3.9595 4.01%
2026-06-10 0 3.990 3.800 3.990 3.810 4.000 44,000 171,050 3.8875 3.990 3.800 3.990 3.810 4.000 44,000 3.8875 0.76%
2026-06-09 0 3.960 3.800 3.960 3.960 4.190 44,000 177,920 4.0436 3.960 3.800 3.960 3.960 4.190 44,000 4.0436 -0.75%
2026-06-08 0 3.990 3.800 3.810 3.830 4.190 18,000 70,250 3.9028 3.990 3.800 3.810 3.830 4.190 18,000 3.9028 2.31%
2026-06-05 0 3.900 3.830 3.900 3.900 4.100 27,000 106,300 3.9370 3.900 3.830 3.900 3.900 4.100 27,000 3.9370 -4.88%
2026-06-04 0 4.100 3.880 3.930 - - 0 0 - 4.100 3.880 3.930 - - 0 - 0.00%
2026-06-03 0 4.100 3.800 4.200 4.000 4.100 15,000 60,410 4.0273 4.100 3.800 4.200 4.000 4.100 15,000 4.0273 1.49%
2026-06-02 0 4.090 3.800 4.090 3.720 4.090 153,000 586,490 3.8333 4.040 3.754 4.040 3.675 4.040 154,894 3.7864 2.25%
2026-06-01 0 4.000 3.710 3.990 3.710 4.080 37,000 140,710 3.8030 3.951 3.665 3.941 3.665 4.030 37,458 3.7565 0.76%
2026-05-29 0 3.970 3.720 3.970 3.670 3.990 137,000 505,910 3.6928 3.921 3.675 3.921 3.625 3.941 138,696 3.6476 3.93%
2026-05-28 0 3.820 3.800 3.820 3.800 4.000 306,000 1,165,870 3.8100 3.773 3.754 3.773 3.754 3.951 309,787 3.7635 0.00%
2026-05-27 0 3.820 3.600 3.820 3.500 4.010 3,244,000 12,472,000 3.8446 3.773 3.556 3.773 3.457 3.961 3,284,149 3.7976 -10.12%
2026-05-26 0 4.250 - 4.250 - - 1,000 4,300 4.3000 4.198 - 4.198 - - 1,012 4.2474 -2.97%
2026-05-22 0 4.380 - 4.380 4.260 4.550 22,000 96,410 4.3823 4.326 - 4.326 4.208 4.494 22,272 4.3287 -1.57%
2026-05-21 0 4.450 - 4.450 4.280 4.590 18,000 79,720 4.4289 4.396 - 4.396 4.228 4.534 18,223 4.3747 2.30%
2026-05-20 0 4.350 - 4.350 4.350 4.630 14,000 63,140 4.5100 4.297 - 4.297 4.297 4.573 14,173 4.4549 0.00%
2026-05-19 0 4.350 - 4.350 4.500 4.500 2,000 9,000 4.5000 4.297 - 4.297 4.445 4.445 2,025 4.4450 1.40%
2026-05-18 0 4.290 - 4.300 4.180 4.290 2,000 8,470 4.2350 4.238 - 4.247 4.129 4.238 2,025 4.1832 -1.15%
2026-05-15 0 4.340 4.000 4.350 4.010 4.500 3,000 12,850 4.2833 4.287 3.951 4.297 3.961 4.445 3,037 4.2310 1.40%
2026-05-14 0 4.280 4.130 4.280 4.100 4.500 19,000 80,000 4.2105 4.228 4.080 4.228 4.050 4.445 19,235 4.1591 0.71%
2026-05-13 0 4.250 4.150 4.250 4.070 4.310 40,000 167,620 4.1905 4.198 4.099 4.198 4.020 4.257 40,495 4.1393 1.92%
2026-05-12 0 4.170 4.170 4.370 4.000 4.620 151,000 617,700 4.0907 4.119 4.119 4.317 3.951 4.564 152,869 4.0407 1.96%
2026-05-11 0 4.090 4.090 4.170 4.060 4.190 17,000 70,060 4.1212 4.040 4.040 4.119 4.010 4.139 17,210 4.0708 -2.62%
2026-05-08 0 4.200 4.200 4.280 4.160 4.390 37,000 156,050 4.2176 4.149 4.149 4.228 4.109 4.336 37,458 4.1660 -4.98%
2026-05-07 0 4.420 4.420 4.500 4.360 4.460 11,000 48,420 4.4018 4.366 4.366 4.445 4.307 4.405 11,136 4.3480 -1.78%
2026-05-06 0 4.500 4.430 4.500 4.430 4.510 4,000 17,890 4.4725 4.445 4.376 4.445 4.376 4.455 4,050 4.4178 -2.17%
2026-05-05 0 4.600 4.420 4.600 4.380 4.600 7,000 31,260 4.4657 4.544 4.366 4.544 4.326 4.544 7,087 4.4111 0.22%
2026-05-04 0 4.590 - 4.590 4.590 4.700 3,000 13,880 4.6267 4.534 - 4.534 4.534 4.643 3,037 4.5701 0.88%
2026-04-30 0 4.550 4.120 4.550 4.640 4.640 1,000 4,640 4.6400 4.494 4.070 4.494 4.583 4.583 1,012 4.5833 1.56%
2026-04-29 0 4.480 4.300 4.500 - - 0 0 - 4.425 4.247 4.445 - - 0 - 0.00%
2026-04-28 0 4.480 4.160 4.490 4.340 4.480 2,000 8,820 4.4100 4.425 4.109 4.435 4.287 4.425 2,025 4.3561 3.23%
2026-04-27 0 4.340 4.140 4.360 4.060 4.340 36,000 148,750 4.1319 4.287 4.089 4.307 4.010 4.287 36,446 4.0814 5.08%
2026-04-24 0 4.130 4.130 4.230 4.030 4.190 21,000 86,990 4.1424 4.080 4.080 4.178 3.981 4.139 21,260 4.0917 -6.98%
2026-04-23 0 4.440 4.190 4.480 4.060 4.440 116,000 491,630 4.2382 4.386 4.139 4.425 4.010 4.386 117,436 4.1864 8.29%
2026-04-22 0 4.100 4.100 4.190 4.050 4.410 213,000 897,300 4.2127 4.050 4.050 4.139 4.000 4.356 215,636 4.1612 -2.61%
2026-04-21 0 4.210 4.070 4.210 4.050 4.500 215,000 888,490 4.1325 4.159 4.020 4.159 4.000 4.445 217,661 4.0820 3.95%
2026-04-20 0 4.050 4.050 4.300 3.930 4.300 522,000 2,108,030 4.0384 4.000 4.000 4.247 3.882 4.247 528,460 3.9890 -3.57%
2026-04-17 0 4.200 3.970 4.200 3.930 4.500 399,000 1,623,550 4.0690 4.149 3.921 4.149 3.882 4.445 403,938 4.0193 0.00%
2026-04-16 0 4.200 3.820 4.200 3.550 4.700 77,000 303,940 3.9473 4.149 3.773 4.149 3.507 4.643 77,953 3.8990 18.31%
2026-04-15 0 3.550 3.550 - - - 0 0 - 3.507 3.507 - - - 0 - 0.00%
2026-04-14 0 3.550 3.550 - 3.310 3.410 9,000 30,160 3.3511 3.507 3.507 - 3.270 3.368 9,111 3.3101 -1.93%
2026-04-13 0 3.620 3.560 3.680 3.320 3.620 65,000 228,540 3.5160 3.576 3.516 3.635 3.279 3.576 65,804 3.4730 -4.74%
2026-04-10 0 3.800 3.800 3.960 3.790 4.480 816,000 3,286,090 4.0271 3.754 3.754 3.912 3.744 4.425 826,099 3.9778 0.26%
2026-04-09 0 3.790 3.400 3.850 3.780 3.980 122,000 463,540 3.7995 3.744 3.358 3.803 3.734 3.931 123,510 3.7531 4.41%
2026-04-08 0 3.630 3.410 3.820 3.400 3.880 228,000 802,020 3.5176 3.586 3.368 3.773 3.358 3.833 230,822 3.4746 9.01%
2026-04-02 0 3.330 3.330 3.450 3.310 3.400 23,000 76,520 3.3270 3.289 3.289 3.408 3.270 3.358 23,285 3.2863 0.91%
2026-04-01 0 3.300 3.300 3.860 3.300 3.800 150,000 506,100 3.3740 3.260 3.260 3.813 3.260 3.754 151,856 3.3328 -2.94%
2026-03-31 0 3.400 3.130 3.400 3.100 4.150 629,000 2,168,850 3.4481 3.358 3.092 3.358 3.062 4.099 636,785 3.4059 -20.37%
2026-03-30 0 4.270 3.930 4.080 3.800 4.380 59,000 231,830 3.9293 4.218 3.882 4.030 3.754 4.326 59,730 3.8813 5.17%
2026-03-27 0 4.060 3.990 4.060 3.980 4.150 82,000 329,000 4.0122 4.010 3.941 4.010 3.931 4.099 83,015 3.9631 -5.14%
2026-03-26 0 4.280 4.040 4.280 4.000 4.280 53,000 221,820 4.1853 4.228 3.991 4.228 3.951 4.228 53,656 4.1341 -4.68%
2026-03-25 0 4.490 4.300 4.490 - - 0 0 - 4.435 4.247 4.435 - - 0 - 0.00%
2026-03-24 0 4.490 4.490 - 4.190 4.290 31,000 132,210 4.2648 4.435 4.435 - 4.139 4.238 31,384 4.2127 4.66%
2026-03-23 0 4.290 - 4.290 4.200 4.500 110,000 471,990 4.2908 4.238 - 4.238 4.149 4.445 111,361 4.2384 0.00%
2026-03-20 0 4.290 4.290 4.390 4.290 4.440 27,000 116,840 4.3274 4.238 4.238 4.336 4.238 4.386 27,334 4.2745 -4.24%
2026-03-19 0 4.480 4.200 4.500 4.330 4.480 9,000 39,910 4.4344 4.425 4.149 4.445 4.277 4.425 9,111 4.3802 -2.40%
2026-03-18 0 4.590 4.200 4.590 4.590 4.590 1,000 4,590 4.5900 4.534 4.149 4.534 4.534 4.534 1,012 4.5339 0.00%
2026-03-17 0 4.590 4.110 4.590 4.200 4.600 38,000 164,040 4.3168 4.534 4.060 4.534 4.149 4.544 38,470 4.2641 -0.22%
2026-03-16 0 4.600 4.300 4.650 4.600 4.600 14,000 64,400 4.6000 4.544 4.247 4.593 4.544 4.544 14,173 4.5438 -0.43%
2026-03-13 0 4.620 4.620 4.690 4.620 4.620 6,000 27,720 4.6200 4.564 4.564 4.633 4.564 4.564 6,074 4.5635 0.00%
2026-03-12 0 4.620 - 4.620 - - 0 0 - 4.564 - 4.564 - - 0 - -0.22%
2026-03-11 0 4.630 4.430 4.650 - - 0 0 - 4.573 4.376 4.593 - - 0 - 0.00%
2026-03-10 0 4.630 - 4.630 4.600 5.130 19,000 88,300 4.6474 4.573 - 4.573 4.544 5.067 19,235 4.5906 -0.43%
2026-03-09 0 4.650 4.430 4.650 - - 0 0 - 4.593 4.376 4.593 - - 0 - -0.64%
2026-03-06 0 4.680 4.420 4.700 4.300 4.680 54,000 247,630 4.5857 4.623 4.366 4.643 4.247 4.623 54,668 4.5297 -2.90%
2026-03-05 0 4.820 - 4.700 4.540 4.990 69,000 331,010 4.7972 4.761 - 4.643 4.484 4.929 69,854 4.7386 -2.63%
2026-03-04 0 4.950 3.400 4.900 4.950 5.050 30,000 149,460 4.9820 4.889 3.358 4.840 4.889 4.988 30,371 4.9211 -2.56%
2026-03-03 0 5.080 - 5.080 5.130 5.130 1,000 5,130 5.1300 5.018 - 5.018 5.067 5.067 1,012 5.0673 -3.79%
2026-03-02 0 5.280 - 5.280 5.000 5.300 14,000 71,040 5.0743 5.215 - 5.215 4.939 5.235 14,173 5.0123 5.60%
2026-02-27 0 5.000 5.000 5.380 - - 0 0 - 4.939 4.939 5.314 - - 0 - 0.00%
2026-02-26 0 5.000 5.000 5.300 5.000 5.030 18,000 90,370 5.0206 4.939 4.939 5.235 4.939 4.969 18,223 4.9592 -1.19%
2026-02-25 0 5.060 5.060 5.100 5.050 5.320 85,000 431,870 5.0808 4.998 4.998 5.038 4.988 5.255 86,052 5.0187 -4.89%
2026-02-24 0 5.320 5.050 5.320 5.050 5.330 20,000 102,870 5.1435 5.255 4.988 5.255 4.988 5.265 20,248 5.0806 0.00%
2026-02-23 0 5.320 5.020 5.320 5.020 5.440 145,000 762,490 5.2586 5.255 4.959 5.255 4.959 5.373 146,795 5.1943 -2.39%
2026-02-20 0 5.450 - 5.450 - - 0 0 - 5.383 - 5.383 - - 0 - -0.37%
2026-02-16 0 5.470 - 5.580 5.470 5.580 20,000 109,520 5.4760 5.403 - 5.512 5.403 5.512 20,248 5.4091 0.00%
2026-02-13 0 5.470 5.200 5.480 5.200 5.470 2,000 10,670 5.3350 5.403 5.136 5.413 5.136 5.403 2,025 5.2698 1.30%
2026-02-12 0 5.400 5.050 5.400 5.020 5.440 158,000 838,250 5.3054 5.334 4.988 5.334 4.959 5.373 159,955 5.2405 6.30%
2026-02-11 0 5.080 - 5.100 5.000 5.080 7,000 35,160 5.0229 5.018 - 5.038 4.939 5.018 7,087 4.9615 -0.78%
2026-02-10 0 5.120 - 5.120 5.120 5.130 26,000 133,220 5.1238 5.057 - 5.057 5.057 5.067 26,322 5.0612 1.79%
2026-02-09 0 5.030 - 5.030 - - 0 0 - 4.969 - 4.969 - - 0 - 0.00%
2026-02-06 0 5.030 4.700 5.030 - - 0 0 - 4.969 4.643 4.969 - - 0 - -3.27%
2026-02-05 0 5.200 - 5.180 5.000 5.200 24,000 120,970 5.0404 5.136 - 5.117 4.939 5.136 24,297 4.9788 1.76%
2026-02-04 0 5.110 - 5.120 5.050 5.190 37,000 189,040 5.1092 5.048 - 5.057 4.988 5.127 37,458 5.0467 -0.20%
2026-02-03 0 5.120 - 5.120 5.120 5.200 6,000 30,800 5.1333 5.057 - 5.057 5.057 5.136 6,074 5.0706 2.20%
2026-02-02 0 5.010 4.800 5.010 4.990 5.200 129,000 656,170 5.0866 4.949 4.741 4.949 4.929 5.136 130,597 5.0244 -3.65%
2026-01-30 0 5.200 - 5.200 5.200 5.200 18,000 93,600 5.2000 5.136 - 5.136 5.136 5.136 18,223 5.1364 0.00%
2026-01-29 0 5.200 - 5.200 5.200 5.200 3,000 15,600 5.2000 5.136 - 5.136 5.136 5.136 3,037 5.1364 0.00%
2026-01-28 0 5.200 5.000 5.380 - - 0 0 - 5.136 4.939 5.314 - - 0 - 0.00%
2026-01-27 0 5.200 5.000 5.700 - - 0 0 - 5.136 4.939 5.630 - - 0 - 0.00%
2026-01-26 0 5.200 4.800 5.400 5.160 5.500 56,000 291,750 5.2098 5.136 4.741 5.334 5.097 5.433 56,693 5.1461 -2.26%
2026-01-23 0 5.320 5.000 5.350 5.100 5.320 104,000 540,940 5.2013 5.255 4.939 5.285 5.038 5.255 105,287 5.1378 -1.48%
2026-01-22 0 5.400 5.200 5.400 5.360 5.740 7,000 38,460 5.4943 5.334 5.136 5.334 5.294 5.670 7,087 5.4271 -3.23%
2026-01-21 0 5.580 - 5.700 5.200 5.800 138,000 748,970 5.4273 5.512 - 5.630 5.136 5.729 139,708 5.3610 5.28%
2026-01-20 0 5.300 5.110 5.300 5.300 5.300 30,000 159,000 5.3000 5.235 5.048 5.235 5.235 5.235 30,371 5.2352 0.00%
2026-01-19 0 5.300 5.300 5.500 5.030 5.340 88,000 460,500 5.2330 5.235 5.235 5.433 4.969 5.275 89,089 5.1690 0.95%
2026-01-16 0 5.250 4.990 5.250 4.950 5.290 59,000 303,010 5.1358 5.186 4.929 5.186 4.889 5.225 59,730 5.0730 2.74%
2026-01-15 0 5.110 4.200 5.320 5.070 5.370 20,000 103,520 5.1760 5.048 4.149 5.255 5.008 5.304 20,248 5.1127 -4.66%
2026-01-14 0 5.360 - 5.400 5.350 5.550 56,000 302,520 5.4021 5.294 - 5.334 5.285 5.482 56,693 5.3361 0.19%
2026-01-13 0 5.350 5.250 5.350 5.340 5.690 358,000 1,951,650 5.4515 5.285 5.186 5.285 5.275 5.620 362,431 5.3849 14.81%
2026-01-09 0 4.660 4.410 4.660 4.420 4.810 417,000 1,906,930 4.5730 4.603 4.356 4.603 4.366 4.751 422,161 4.5171 10.43%
2026-01-08 0 4.220 3.950 4.390 4.010 4.580 52,000 217,520 4.1831 4.168 3.902 4.336 3.961 4.524 52,644 4.1319 2.93%
2026-01-07 0 4.100 4.100 4.350 4.100 4.510 11,000 46,570 4.2336 4.050 4.050 4.297 4.050 4.455 11,136 4.1819 2.76%
2026-01-06 0 3.990 3.950 4.000 3.990 4.290 51,000 204,160 4.0031 3.941 3.902 3.951 3.941 4.238 51,631 3.9542 -6.99%
2026-01-05 0 4.290 4.200 4.300 4.250 4.350 86,000 372,690 4.3336 4.238 4.149 4.247 4.198 4.297 87,064 4.2806 2.14%
2025-12-31 0 4.200 4.090 4.200 4.300 4.300 1,000 4,300 4.3000 4.149 4.040 4.149 4.247 4.247 1,012 4.2474 1.94%
2025-12-30 0 4.120 4.050 4.220 4.120 4.120 2,000 8,240 4.1200 4.070 4.000 4.168 4.070 4.070 2,025 4.0696 0.00%
2025-12-29 0 4.120 3.960 4.200 3.950 4.240 41,000 166,290 4.0559 4.070 3.912 4.149 3.902 4.188 41,507 4.0063 -2.83%
2025-12-24 0 4.240 4.240 4.480 4.240 4.300 36,000 153,510 4.2642 4.188 4.188 4.425 4.188 4.247 36,446 4.2120 0.00%
2025-12-23 0 4.240 4.030 4.240 4.030 4.280 38,000 158,180 4.1626 4.188 3.981 4.188 3.981 4.228 38,470 4.1117 4.43%
2025-12-22 0 4.060 3.970 4.100 3.950 4.060 31,000 123,500 3.9839 4.010 3.921 4.050 3.902 4.010 31,384 3.9352 1.00%
2025-12-19 0 4.020 3.850 4.030 4.000 4.030 29,000 116,370 4.0128 3.971 3.803 3.981 3.951 3.981 29,359 3.9637 0.50%
2025-12-18 0 4.000 3.800 4.240 3.990 4.000 18,000 71,930 3.9961 3.951 3.754 4.188 3.941 3.951 18,223 3.9473 2.56%
2025-12-17 0 3.900 3.810 3.910 3.890 3.900 29,000 112,910 3.8934 3.852 3.763 3.862 3.842 3.852 29,359 3.8459 0.26%
2025-12-16 0 3.890 3.800 3.960 3.890 3.890 8,000 31,120 3.8900 3.842 3.754 3.912 3.842 3.842 8,099 3.8424 -0.26%
2025-12-15 0 3.900 3.580 3.900 3.750 3.930 219,000 836,300 3.8187 3.852 3.536 3.852 3.704 3.882 221,710 3.7720 0.78%
2025-12-12 0 3.870 3.850 3.910 3.800 4.000 123,000 481,850 3.9175 3.823 3.803 3.862 3.754 3.951 124,522 3.8696 -1.28%
2025-12-11 0 3.920 3.800 3.980 3.780 3.980 139,000 540,450 3.8881 3.872 3.754 3.931 3.734 3.931 140,720 3.8406 -5.31%
2025-12-10 0 4.140 3.900 4.140 3.760 4.150 47,000 185,930 3.9560 4.089 3.852 4.089 3.714 4.099 47,582 3.9076 3.50%
2025-12-09 0 4.000 3.820 4.210 3.680 4.250 143,000 597,020 4.1750 3.951 3.773 4.159 3.635 4.198 144,770 4.1239 0.00%
2025-12-08 0 4.000 3.760 4.000 4.000 4.000 2,000 8,000 4.0000 3.951 3.714 3.951 3.951 3.951 2,025 3.9511 0.00%
2025-12-05 0 4.000 3.800 4.040 3.800 4.030 63,000 243,840 3.8705 3.951 3.754 3.991 3.754 3.981 63,780 3.8232 -0.99%
2025-12-04 0 4.040 3.720 4.150 3.360 4.200 223,000 821,070 3.6819 3.991 3.675 4.099 3.319 4.149 225,760 3.6369 6.60%
2025-12-03 0 3.790 3.790 3.850 3.790 4.190 190,000 748,910 3.9416 3.744 3.744 3.803 3.744 4.139 192,351 3.8934 -7.33%
2025-12-02 0 4.090 4.090 4.200 - - 0 0 - 4.040 4.040 4.149 - - 0 - 0.00%
2025-12-01 0 4.090 4.080 4.200 4.090 4.200 71,000 292,640 4.1217 4.040 4.030 4.149 4.040 4.149 71,879 4.0713 -0.49%
2025-11-28 0 4.110 4.080 4.200 4.100 4.300 197,000 822,630 4.1758 4.060 4.030 4.149 4.050 4.247 199,438 4.1247 -0.96%
2025-11-27 0 4.150 4.090 4.200 4.080 4.200 36,000 149,830 4.1619 4.099 4.040 4.149 4.030 4.149 36,446 4.1111 -0.95%
2025-11-26 0 4.190 4.190 4.540 4.150 4.450 60,000 254,760 4.2460 4.139 4.139 4.484 4.099 4.396 60,743 4.1941 -5.84%
2025-11-25 0 4.450 4.350 4.680 4.350 4.680 184,000 811,110 4.4082 4.396 4.297 4.623 4.297 4.623 186,277 4.3543 -0.22%
2025-11-24 0 4.460 4.460 4.630 4.460 4.920 220,000 1,021,970 4.6453 4.405 4.405 4.573 4.405 4.860 222,723 4.5885 -13.23%
2025-11-21 0 5.140 4.930 5.250 4.700 5.140 43,000 208,070 4.8388 5.077 4.870 5.186 4.643 5.077 43,532 4.7797 4.05%
2025-11-20 0 4.940 4.940 5.000 4.900 4.990 24,000 118,840 4.9517 4.880 4.880 4.939 4.840 4.929 24,297 4.8911 -4.63%
2025-11-19 0 5.180 4.970 5.180 5.180 5.180 1,000 5,180 5.1800 5.117 4.909 5.117 5.117 5.117 1,012 5.1167 0.00%
2025-11-18 0 5.180 4.950 5.180 4.900 5.200 146,000 754,280 5.1663 5.117 4.889 5.117 4.840 5.136 147,807 5.1031 5.07%
2025-11-17 0 4.930 4.940 5.130 4.890 4.930 11,000 53,970 4.9064 4.870 4.880 5.067 4.830 4.870 11,136 4.8464 -0.80%
2025-11-14 0 4.970 4.950 5.000 4.970 5.050 75,000 375,370 5.0049 4.909 4.889 4.939 4.909 4.988 75,928 4.9437 -0.60%
2025-11-13 0 5.000 4.980 5.050 4.970 5.000 22,000 109,860 4.9936 4.939 4.919 4.988 4.909 4.939 22,272 4.9326 0.20%
2025-11-12 0 4.990 4.970 4.990 4.930 5.150 61,000 305,240 5.0039 4.929 4.909 4.929 4.870 5.087 61,755 4.9428 -2.73%
2025-11-11 0 5.130 5.100 5.150 5.000 5.180 259,000 1,321,800 5.1035 5.067 5.038 5.087 4.939 5.117 262,205 5.0411 0.79%
2025-11-10 0 5.090 5.070 5.090 4.890 5.250 832,000 4,193,990 5.0409 5.028 5.008 5.028 4.830 5.186 842,297 4.9792 2.62%
2025-11-07 0 4.960 4.950 5.000 4.890 5.000 12,000 59,490 4.9575 4.899 4.889 4.939 4.830 4.939 12,149 4.8969 2.06%
2025-11-06 0 4.860 4.850 4.900 4.830 4.950 47,000 231,480 4.9251 4.801 4.791 4.840 4.771 4.889 47,582 4.8649 -1.02%
2025-11-05 0 4.910 4.900 4.950 4.900 4.910 40,000 196,140 4.9035 4.850 4.840 4.889 4.840 4.850 40,495 4.8436 2.51%
2025-11-04 0 4.790 4.580 4.960 4.790 5.000 141,000 703,600 4.9901 4.731 4.524 4.899 4.731 4.939 142,745 4.9291 -3.43%
2025-11-03 0 4.960 4.680 5.000 4.960 4.990 12,000 59,830 4.9858 4.899 4.623 4.939 4.899 4.929 12,149 4.9249 -0.60%
2025-10-31 0 4.990 4.820 4.990 4.880 5.100 277,000 1,383,840 4.9958 4.929 4.761 4.929 4.820 5.038 280,428 4.9347 3.53%
2025-10-30 0 4.820 4.690 4.850 4.660 4.910 72,000 339,690 4.7179 4.761 4.633 4.791 4.603 4.850 72,891 4.6602 -1.83%
2025-10-28 0 4.910 4.880 4.950 4.910 5.080 47,000 237,330 5.0496 4.850 4.820 4.889 4.850 5.018 47,582 4.9878 -2.96%
2025-10-27 0 5.060 5.060 5.140 4.900 5.140 445,000 2,221,720 4.9926 4.998 4.998 5.077 4.840 5.077 450,507 4.9316 2.85%
2025-10-24 0 4.920 4.920 4.950 4.760 4.920 90,000 438,690 4.8743 4.860 4.860 4.889 4.702 4.860 91,114 4.8147 3.36%
2025-10-23 0 4.760 4.760 4.800 4.580 4.920 190,000 897,180 4.7220 4.702 4.702 4.741 4.524 4.860 192,351 4.6643 8.18%
2025-10-22 0 4.400 4.210 4.400 4.150 4.400 23,000 97,590 4.2430 4.346 4.159 4.346 4.099 4.346 23,285 4.1912 2.33%
2025-10-21 0 4.300 4.060 4.520 - - 0 0 - 4.247 4.010 4.465 - - 0 - 0.00%
2025-10-20 0 4.300 4.300 4.500 4.300 4.300 9,000 38,700 4.3000 4.247 4.247 4.445 4.247 4.247 9,111 4.2474 0.00%
2025-10-17 0 4.300 4.210 4.300 4.350 4.370 15,000 65,430 4.3620 4.247 4.159 4.247 4.297 4.317 15,186 4.3087 -3.15%
2025-10-16 0 4.440 4.400 4.470 4.300 4.470 136,000 602,400 4.4294 4.386 4.346 4.415 4.247 4.415 137,683 4.3753 3.50%
2025-10-15 0 4.290 4.290 4.300 4.280 4.300 33,000 141,620 4.2915 4.238 4.238 4.247 4.228 4.247 33,408 4.2391 0.23%
2025-10-14 0 4.280 4.100 4.500 4.280 4.540 149,000 669,920 4.4961 4.228 4.050 4.445 4.228 4.484 150,844 4.4411 -5.31%
2025-10-13 0 4.520 4.520 4.590 4.520 4.660 23,000 105,480 4.5861 4.465 4.465 4.534 4.465 4.603 23,285 4.5300 -3.00%
2025-10-10 0 4.660 4.650 4.730 4.660 4.730 4,000 18,850 4.7125 4.603 4.593 4.672 4.603 4.672 4,050 4.6549 -1.48%
2025-10-09 0 4.730 4.710 4.800 4.610 4.900 9,000 43,240 4.8044 4.672 4.652 4.741 4.554 4.840 9,111 4.7457 -3.47%
2025-10-08 0 4.900 4.780 4.900 4.670 4.980 50,000 240,690 4.8138 4.840 4.722 4.840 4.613 4.919 50,619 4.7550 5.15%
2025-10-06 0 4.660 4.660 4.760 4.520 4.760 101,000 469,230 4.6458 4.603 4.603 4.702 4.465 4.702 102,250 4.5890 5.67%
2025-10-03 0 4.410 4.400 4.630 4.400 4.500 88,000 390,960 4.4427 4.356 4.346 4.573 4.346 4.445 89,089 4.3884 2.08%
2025-10-02 0 4.320 4.320 4.480 4.310 4.610 44,000 194,480 4.4200 4.267 4.267 4.425 4.257 4.554 44,545 4.3660 -6.09%
2025-09-30 0 4.600 4.480 4.700 4.370 4.690 73,000 335,480 4.5956 4.544 4.425 4.643 4.317 4.633 73,903 4.5394 5.26%
2025-09-29 0 4.370 4.110 4.660 4.370 4.380 54,000 235,900 4.3685 4.317 4.060 4.603 4.317 4.326 54,668 4.3151 0.23%
2025-09-26 0 4.360 4.330 4.370 4.330 4.610 101,000 441,560 4.3719 4.307 4.277 4.317 4.277 4.554 102,250 4.3184 -3.96%
2025-09-25 0 4.540 4.500 4.640 4.380 4.680 71,000 321,960 4.5346 4.484 4.445 4.583 4.326 4.623 71,879 4.4792 -3.40%
2025-09-24 0 4.700 4.560 4.700 4.500 4.810 197,000 923,370 4.6872 4.643 4.504 4.643 4.445 4.751 199,438 4.6299 -2.29%
2025-09-23 0 4.810 4.810 4.850 4.800 4.940 153,000 739,790 4.8352 4.751 4.751 4.791 4.741 4.880 154,894 4.7761 -2.83%
2025-09-22 0 4.950 4.950 4.990 4.950 5.000 12,000 59,630 4.9692 4.889 4.889 4.929 4.889 4.939 12,149 4.9084 -1.59%
2025-09-19 0 5.030 5.020 5.080 5.020 5.170 61,000 309,470 5.0733 4.969 4.959 5.018 4.959 5.107 61,755 5.0113 -2.52%
2025-09-18 0 5.160 5.070 5.190 5.000 5.210 202,000 1,028,250 5.0903 5.097 5.008 5.127 4.939 5.146 204,500 5.0281 0.39%
2025-09-17 0 5.140 5.050 5.190 4.650 5.210 582,000 2,921,930 5.0205 5.077 4.988 5.127 4.593 5.146 589,203 4.9591 9.59%
2025-09-16 0 4.690 4.650 4.690 4.650 4.850 144,000 682,370 4.7387 4.633 4.593 4.633 4.593 4.791 145,782 4.6808 3.53%
2025-09-15 0 4.530 4.530 4.570 4.500 5.020 171,000 809,280 4.7326 4.475 4.475 4.514 4.445 4.959 173,116 4.6748 -10.12%
2025-09-12 0 5.040 5.020 5.190 5.030 5.200 244,000 1,256,310 5.1488 4.978 4.959 5.127 4.969 5.136 247,020 5.0859 -3.08%
2025-09-11 0 5.200 5.030 5.230 5.030 5.420 237,000 1,257,600 5.3063 5.136 4.969 5.166 4.969 5.354 239,933 5.2415 0.00%
2025-09-10 0 5.200 5.190 5.290 4.980 5.350 173,000 894,120 5.1683 5.136 5.127 5.225 4.919 5.285 175,141 5.1051 5.05%
2025-09-09 0 4.950 4.760 4.970 4.810 5.240 211,000 1,037,850 4.9187 4.889 4.702 4.909 4.751 5.176 213,611 4.8586 -5.53%
2025-09-08 0 5.240 5.190 5.240 5.240 5.640 266,000 1,420,110 5.3388 5.176 5.127 5.176 5.176 5.571 269,292 5.2735 -7.09%
2025-09-05 0 5.640 5.510 5.640 5.640 5.640 20,000 112,800 5.6400 5.571 5.443 5.571 5.571 5.571 20,248 5.5711 -1.23%
2025-09-04 0 5.710 5.650 5.710 5.650 5.880 26,000 150,980 5.8069 5.640 5.581 5.640 5.581 5.808 26,322 5.7359 -1.72%
2025-09-03 0 5.810 5.750 6.030 5.750 6.070 236,000 1,389,280 5.8868 5.739 5.680 5.956 5.680 5.996 238,921 5.8148 -8.07%
2025-09-02 0 6.320 5.930 6.330 5.900 6.320 24,000 144,970 6.0404 6.243 5.858 6.253 5.828 6.243 24,297 5.9666 3.95%
2025-09-01 0 6.080 6.010 6.130 5.810 6.250 178,000 1,086,620 6.1046 6.006 5.937 6.055 5.739 6.174 180,203 6.0300 -0.33%
2025-08-29 0 6.100 6.080 6.160 5.820 6.780 206,000 1,256,400 6.0990 6.025 6.006 6.085 5.749 6.697 208,550 6.0245 -1.77%
2025-08-28 0 6.210 6.200 6.210 5.980 6.560 503,000 3,181,910 6.3259 6.134 6.124 6.134 5.907 6.480 509,225 6.2485 -1.74%
2025-08-27 0 6.320 6.220 6.330 6.200 6.710 515,000 3,339,500 6.4845 6.243 6.144 6.253 6.124 6.628 521,374 6.4052 -3.07%
2025-08-26 0 6.520 6.420 6.990 6.500 6.650 95,000 624,500 6.5737 6.440 6.342 6.905 6.421 6.569 96,176 6.4933 -1.21%
2025-08-25 0 6.600 6.580 6.930 6.490 7.320 1,033,000 7,105,340 6.8784 6.519 6.500 6.845 6.411 7.231 1,045,785 6.7943 -4.90%
2025-08-22 0 6.940 6.950 6.990 6.800 7.000 473,000 3,280,180 6.9348 6.855 6.865 6.905 6.717 6.914 478,854 6.8501 0.14%
2025-08-21 0 6.930 6.940 6.950 6.910 7.000 661,000 4,595,480 6.9523 6.845 6.855 6.865 6.826 6.914 669,181 6.8673 0.29%
2025-08-20 0 6.910 6.880 6.910 6.500 7.090 1,238,000 8,585,090 6.9346 6.826 6.796 6.826 6.421 7.003 1,253,322 6.8499 5.50%
2025-08-19 0 6.550 6.510 6.550 6.510 7.090 2,595,000 17,974,030 6.9264 6.470 6.430 6.470 6.430 7.003 2,627,116 6.8417 0.00%
2025-08-18 0 6.550 6.550 6.660 6.500 6.600 132,000 865,730 6.5586 6.470 6.470 6.579 6.421 6.519 133,634 6.4784 0.31%
2025-08-15 0 6.530 6.520 6.550 6.490 7.100 1,724,000 11,945,760 6.9291 6.450 6.440 6.470 6.411 7.013 1,745,337 6.8444 -2.68%
2025-08-14 0 6.710 6.660 6.800 6.350 7.020 584,000 3,971,180 6.8000 6.628 6.579 6.717 6.272 6.934 591,228 6.7168 5.50%
2025-08-13 0 6.360 6.290 6.490 6.350 6.510 62,000 397,630 6.4134 6.282 6.213 6.411 6.272 6.430 62,767 6.3350 -2.30%
2025-08-12 0 6.510 6.380 6.550 6.370 6.680 103,000 669,860 6.5035 6.430 6.302 6.470 6.292 6.598 104,275 6.4240 2.36%
2025-08-11 0 6.360 6.310 6.650 6.110 6.760 64,000 418,950 6.5461 6.282 6.233 6.569 6.035 6.677 64,792 6.4661 3.75%
2025-08-08 0 6.130 6.040 6.150 5.950 6.440 83,000 512,550 6.1753 6.055 5.966 6.075 5.877 6.361 84,027 6.0998 -7.40%
2025-08-07 0 6.620 6.570 6.620 5.620 6.700 528,000 3,380,280 6.4020 6.539 6.490 6.539 5.551 6.618 534,535 6.3238 17.79%
2025-08-06 0 5.620 5.520 5.710 5.270 5.710 647,000 3,550,170 5.4871 5.551 5.453 5.640 5.206 5.640 655,007 5.4200 -3.10%
2025-08-05 0 5.800 5.580 5.800 5.340 6.110 642,000 3,578,440 5.5739 5.729 5.512 5.729 5.275 6.035 649,946 5.5058 -1.69%
2025-08-04 0 5.900 - 5.900 5.900 6.560 135,000 829,010 6.1408 5.828 - 5.828 5.828 6.480 136,671 6.0657 -10.33%
2025-08-01 0 6.580 6.310 6.580 6.200 6.680 173,000 1,106,310 6.3949 6.500 6.233 6.500 6.124 6.598 175,141 6.3167 -1.64%
2025-07-31 0 6.690 6.440 6.690 6.520 6.840 56,000 377,580 6.7425 6.608 6.361 6.608 6.440 6.756 56,693 6.6601 -0.15%
2025-07-30 0 6.700 6.640 6.700 6.290 6.880 243,000 1,624,610 6.6856 6.618 6.559 6.618 6.213 6.796 246,007 6.6039 2.29%
2025-07-29 0 6.550 6.430 6.640 6.230 6.800 239,000 1,537,590 6.4334 6.470 6.351 6.559 6.154 6.717 241,958 6.3548 -0.76%
2025-07-28 0 6.600 - 6.600 6.600 7.050 232,000 1,572,440 6.7778 6.519 - 6.519 6.519 6.964 234,871 6.6949 -4.35%
2025-07-25 0 6.900 6.890 6.940 6.880 7.280 716,000 5,074,120 7.0868 6.816 6.806 6.855 6.796 7.191 724,861 7.0001 -1.43%
2025-07-24 0 7.000 7.000 7.280 6.610 7.540 2,687,000 19,076,380 7.0995 6.914 6.914 7.191 6.529 7.448 2,720,255 7.0127 -4.37%
2025-07-23 0 7.320 7.320 7.330 6.400 7.700 2,751,000 19,540,660 7.1031 7.231 7.231 7.240 6.322 7.606 2,785,047 7.0163 11.59%
2025-07-22 0 6.560 6.520 6.560 5.150 6.590 2,804,000 16,546,800 5.9011 6.480 6.440 6.480 5.087 6.509 2,838,703 5.8290 22.39%
2025-07-21 0 5.360 5.250 5.340 4.970 5.410 2,770,000 14,558,960 5.2559 5.294 5.186 5.275 4.909 5.344 2,804,282 5.1917 6.35%
2025-07-18 0 5.040 5.030 5.050 4.800 5.490 3,788,000 19,457,540 5.1366 4.978 4.969 4.988 4.741 5.423 3,834,881 5.0738 9.57%
2025-07-17 0 4.600 4.520 4.600 4.300 5.200 1,505,000 6,986,800 4.6424 4.544 4.465 4.544 4.247 5.136 1,523,626 4.5856 -0.65%
2025-07-16 0 4.630 4.630 4.690 4.550 4.930 1,190,000 5,642,330 4.7415 4.573 4.573 4.633 4.494 4.870 1,204,728 4.6835 -3.94%
2025-07-15 0 4.820 4.740 4.820 4.100 5.200 6,706,000 32,093,480 4.7858 4.761 4.682 4.761 4.050 5.136 6,788,995 4.7273 8.31%
2025-07-14 0 4.450 4.320 4.450 3.460 5.000 7,965,000 33,327,110 4.1842 4.396 4.267 4.396 3.418 4.939 8,063,577 4.1330 28.99%
2025-07-11 0 3.450 2.760 3.340 3.000 3.470 8,024,000 27,372,940 3.4114 3.408 2.726 3.299 2.963 3.428 8,123,307 3.3697 4.55%
2025-07-10 0 3.300 3.300 3.320 3.300 3.950 2,745,000 10,131,950 3.6911 3.260 3.260 3.279 3.260 3.902 2,778,973 3.6459 -10.81%
2025-07-09 0 3.700 3.690 3.700 3.280 3.960 2,847,000 10,549,930 3.7056 3.655 3.645 3.655 3.240 3.912 2,882,235 3.6603 15.99%
2025-07-08 0 3.190 3.120 3.390 2.850 3.400 422,000 1,334,530 3.1624 3.151 3.082 3.349 2.815 3.358 427,223 3.1237 11.93%
2025-07-07 0 2.850 2.860 3.020 2.760 3.050 193,000 572,150 2.9645 2.815 2.825 2.983 2.726 3.013 195,389 2.9283 1.79%
2025-07-04 0 2.800 2.800 2.900 2.800 2.990 41,000 120,080 2.9288 2.766 2.766 2.865 2.766 2.953 41,507 2.8930 0.00%
2025-07-03 0 2.800 2.700 3.000 2.870 2.950 86,000 248,890 2.8941 2.766 2.667 2.963 2.835 2.914 87,064 2.8587 -4.76%
2025-07-02 0 2.940 2.940 3.100 2.920 2.930 5,000 14,700 2.9400 2.904 2.904 3.062 2.884 2.894 5,062 2.9041 1.38%
2025-06-30 0 2.900 2.900 3.160 2.900 2.900 5,000 14,460 2.8920 2.865 2.865 3.121 2.865 2.865 5,062 2.8566 0.69%
2025-06-27 0 2.880 2.880 3.150 2.880 2.900 28,000 81,080 2.8957 2.845 2.845 3.111 2.845 2.865 28,347 2.8603 -1.03%
2025-06-26 0 2.910 2.880 2.960 2.830 3.120 176,000 530,220 3.0126 2.874 2.845 2.924 2.795 3.082 178,178 2.9758 -3.00%
2025-06-25 0 3.000 2.990 3.130 2.720 3.190 224,000 676,480 3.0200 2.963 2.953 3.092 2.687 3.151 226,772 2.9831 10.29%
2025-06-24 0 2.720 2.750 2.950 2.600 2.720 121,246 321,677 2.6531 2.687 2.716 2.914 2.568 2.687 122,747 2.6207 3.82%
2025-06-23 0 2.620 2.620 2.700 2.620 2.700 23,000 61,690 2.6822 2.588 2.588 2.667 2.588 2.667 23,285 2.6494 -2.60%
2025-06-20 0 2.690 2.560 2.690 2.690 2.690 1,000 2,690 2.6900 2.657 2.529 2.657 2.657 2.657 1,012 2.6571 0.00%
2025-06-19 0 2.690 2.610 3.000 - - 0 0 - 2.657 2.578 2.963 - - 0 - 0.00%
2025-06-18 0 2.690 2.660 2.720 2.690 2.730 287,000 781,820 2.7241 2.657 2.627 2.687 2.657 2.697 290,552 2.6908 -1.47%
2025-06-17 0 2.730 2.710 2.730 2.710 2.760 468,000 1,281,660 2.7386 2.697 2.677 2.697 2.677 2.726 473,792 2.7051 -0.36%
2025-06-16 0 2.740 2.740 2.750 2.670 2.790 47,000 128,890 2.7423 2.707 2.707 2.716 2.637 2.756 47,582 2.7088 -4.53%
2025-06-13 0 2.870 2.790 2.870 2.620 3.000 141,000 390,200 2.7674 2.835 2.756 2.835 2.588 2.963 142,745 2.7335 0.00%
2025-06-12 0 2.870 2.800 2.900 2.800 2.900 228,000 657,930 2.8857 2.835 2.766 2.865 2.766 2.865 230,822 2.8504 -1.03%
2025-06-11 0 2.900 2.900 2.980 2.890 3.000 50,000 148,560 2.9712 2.865 2.865 2.944 2.855 2.963 50,619 2.9349 3.20%
2025-06-10 0 2.810 2.810 3.050 2.410 3.100 592,000 1,737,660 2.9352 2.776 2.776 3.013 2.381 3.062 599,327 2.8994 -6.64%
2025-06-09 0 3.010 2.990 3.000 2.980 3.120 1,318,000 4,004,130 3.0380 2.973 2.953 2.963 2.944 3.082 1,334,312 3.0009 -0.33%
2025-06-06 0 3.020 3.020 3.200 2.690 3.200 608,000 1,831,050 3.0116 2.983 2.983 3.161 2.657 3.161 615,525 2.9748 18.43%
2025-06-05 0 2.550 2.550 2.680 2.400 2.700 181,000 455,810 2.5183 2.519 2.519 2.647 2.371 2.667 183,240 2.4875 -7.27%
2025-06-04 0 2.750 2.680 2.800 2.750 3.000 268,000 777,870 2.9025 2.716 2.647 2.766 2.716 2.963 271,317 2.8670 -5.82%
2025-06-03 0 2.920 2.850 3.000 2.920 3.020 85,000 251,110 2.9542 2.884 2.815 2.963 2.884 2.983 86,052 2.9181 -3.31%
2025-06-02 0 3.060 3.060 3.100 2.940 3.260 737,000 2,331,410 3.1634 2.983 2.983 3.022 2.866 3.178 756,004 3.0839 0.33%
2025-05-30 0 3.050 2.990 3.050 2.990 3.200 805,000 2,491,940 3.0956 2.973 2.915 2.973 2.915 3.120 825,757 3.0178 -4.69%
2025-05-29 0 3.200 3.110 3.200 2.940 3.350 963,000 3,071,650 3.1897 3.120 3.032 3.120 2.866 3.266 987,831 3.1095 6.67%
2025-05-28 0 3.000 2.850 3.000 2.550 3.100 1,393,000 4,135,350 2.9687 2.925 2.778 2.925 2.486 3.022 1,428,919 2.8940 15.83%
2025-05-27 0 2.590 2.560 2.600 2.540 2.620 35,000 90,460 2.5846 2.525 2.496 2.535 2.476 2.554 35,902 2.5196 1.57%
2025-05-26 0 2.550 2.400 2.550 2.190 2.560 122,000 281,240 2.3052 2.486 2.340 2.486 2.135 2.496 125,146 2.2473 14.35%
2025-05-23 0 2.230 2.230 2.300 2.230 2.460 115,000 261,580 2.2746 2.174 2.174 2.242 2.174 2.398 117,965 2.2174 -9.35%
2025-05-22 0 2.460 2.350 2.480 2.370 2.590 76,000 189,180 2.4892 2.398 2.291 2.418 2.310 2.525 77,960 2.4266 0.82%
2025-05-21 0 2.440 2.310 2.460 2.370 2.560 82,000 199,150 2.4287 2.379 2.252 2.398 2.310 2.496 84,114 2.3676 -2.01%
2025-05-20 0 2.490 2.450 2.490 2.380 2.530 70,000 171,370 2.4481 2.427 2.388 2.427 2.320 2.466 71,805 2.3866 -5.32%
2025-05-19 0 2.630 2.370 2.630 2.210 2.650 137,000 342,330 2.4988 2.564 2.310 2.564 2.154 2.583 140,533 2.4359 8.23%
2025-05-16 0 2.430 2.360 2.440 2.230 2.530 331,000 780,010 2.3565 2.369 2.301 2.379 2.174 2.466 339,535 2.2973 -3.95%
2025-05-15 0 2.530 2.440 2.530 1.680 2.900 1,908,200 4,785,996 2.5081 2.466 2.379 2.466 1.638 2.827 1,957,403 2.4451 32.46%
2025-05-14 0 1.910 1.880 1.950 1.850 2.100 121,000 230,520 1.9051 1.862 1.833 1.901 1.803 2.047 124,120 1.8572 -9.05%
2025-05-13 0 2.100 2.000 2.080 1.800 2.250 516,000 1,012,560 1.9623 2.047 1.950 2.028 1.755 2.193 529,305 1.9130 -7.89%
2025-05-12 0 2.280 2.250 2.280 2.220 2.960 554,000 1,277,020 2.3051 2.223 2.193 2.223 2.164 2.886 568,285 2.2471 -14.93%
2025-05-09 0 2.680 2.600 2.680 2.500 4.300 2,899,300 9,741,444 3.3599 2.613 2.535 2.613 2.437 4.192 2,974,059 3.2755 -10.67%
2025-05-08 0 3.000 2.960 3.000 1.560 5.050 2,618,400 9,651,083 3.6859 2.925 2.886 2.925 1.521 4.923 2,685,916 3.5932 150.00%
2025-05-07 1 - - - - - 0 0 - 1.170 - - - - 0 - 0.00%
2025-05-06 0 1.200 1.170 1.300 1.200 1.200 4,000 4,800 1.2000 1.170 1.141 1.267 1.170 1.170 4,103 1.1698 18.81%
2025-05-02 0 1.010 1.010 1.200 - - 0 0 - 0.985 0.985 1.170 - - 0 - 1.00%
2025-04-30 0 1.000 1.000 1.200 - - 0 0 - 0.975 0.975 1.170 - - 0 - 0.00%
2025-04-29 0 1.000 1.000 1.200 1.000 1.000 1,000 1,000 1.0000 0.975 0.975 1.170 0.975 0.975 1,026 0.9749 -0.99%
2025-04-28 0 1.010 1.000 1.200 - - 0 0 - 0.985 0.975 1.170 - - 0 - 0.00%
2025-04-25 0 1.010 1.000 1.200 1.010 1.010 4,000 4,040 1.0100 0.985 0.975 1.170 0.985 0.985 4,103 0.9846 1.00%
2025-04-24 0 1.000 1.000 1.200 1.000 1.000 2,000 2,000 1.0000 0.975 0.975 1.170 0.975 0.975 2,052 0.9749 0.00%
2025-04-23 0 1.000 0.800 1.000 - - 0 0 - 0.975 0.780 0.975 - - 0 - 0.00%
2025-04-22 0 1.000 0.830 1.000 - - 2,066,000 2,066,000 1.0000 0.975 0.809 0.975 - - 2,119,272 0.9749 0.00%
2025-04-17 0 1.000 0.800 1.200 - - 0 0 - 0.975 0.780 1.170 - - 0 - 0.00%
2025-04-16 0 1.000 0.800 1.000 - - 0 0 - 0.975 0.780 0.975 - - 0 - 0.00%
2025-04-15 0 1.000 0.910 1.000 0.990 1.000 11,000 10,980 0.9982 0.975 0.887 0.975 0.965 0.975 11,284 0.9731 -16.67%
2025-04-14 0 1.200 1.050 1.250 1.200 1.250 18,358 22,786 1.2412 1.170 1.024 1.219 1.170 1.219 18,831 1.2100 13.21%
2025-04-11 0 1.060 0.520 1.200 - - 0 0 - 1.033 0.507 1.170 - - 0 - 0.00%
2025-04-10 0 1.060 1.060 1.200 - - 0 0 - 1.033 1.033 1.170 - - 0 - 0.00%
2025-04-09 0 1.060 0.820 1.200 - - 0 0 - 1.033 0.799 1.170 - - 0 - 0.00%
2025-04-08 0 1.060 1.060 1.200 - - 0 0 - 1.033 1.033 1.170 - - 0 - 0.00%
2025-04-07 0 1.060 1.060 1.200 1.060 1.060 1,000 1,060 1.0600 1.033 1.033 1.170 1.033 1.033 1,026 1.0334 -0.93%
2025-04-03 0 1.070 1.060 1.200 - - 0 0 - 1.043 1.033 1.170 - - 0 - 0.00%
2025-04-02 0 1.070 1.060 1.200 - - 0 0 - 1.043 1.033 1.170 - - 0 - 0.00%
2025-04-01 0 1.070 1.060 1.200 - - 678,000 725,460 1.0700 1.043 1.033 1.170 - - 695,482 1.0431 0.00%
2025-03-31 0 1.070 1.060 1.200 - - 0 0 - 1.043 1.033 1.170 - - 0 - 0.00%
2025-03-28 0 1.070 1.070 1.200 1.060 1.070 11,000 11,680 1.0618 1.043 1.043 1.170 1.033 1.043 11,284 1.0351 7.00%
2025-03-27 0 1.000 0.770 1.200 - - 0 0 - 0.975 0.751 1.170 - - 0 - 0.00%
2025-03-26 0 1.000 - 1.200 - - 0 0 - 0.975 - 1.170 - - 0 - 0.00%
2025-03-25 0 1.000 - 1.200 - - 0 0 - 0.975 - 1.170 - - 0 - 0.00%
2025-03-24 0 1.000 0.760 1.200 - - 0 0 - 0.975 0.741 1.170 - - 0 - 0.00%
2025-03-21 0 1.000 1.000 1.200 - - 0 0 - 0.975 0.975 1.170 - - 0 - 0.00%
2025-03-20 0 1.000 - 1.200 - - 0 0 - 0.975 - 1.170 - - 0 - 0.00%
2025-03-19 0 1.000 - 1.000 - - 0 0 - 0.975 - 0.975 - - 0 - 0.00%
2025-03-18 0 1.000 - 1.000 - - 0 0 - 0.975 - 0.975 - - 0 - 0.00%
2025-03-17 0 1.000 - 1.200 - - 0 0 - 0.975 - 1.170 - - 0 - 0.00%
2025-03-14 0 1.000 0.760 1.200 - - 0 0 - 0.975 0.741 1.170 - - 0 - 0.00%
2025-03-13 0 1.000 0.760 1.200 - - 0 0 - 0.975 0.741 1.170 - - 0 - 0.00%
2025-03-12 0 1.000 - 1.190 - - 0 0 - 0.975 - 1.160 - - 0 - 0.00%
2025-03-11 0 1.000 1.000 1.190 1.000 1.000 8,000 8,000 1.0000 0.975 0.975 1.160 0.975 0.975 8,206 0.9749 3.09%
2025-03-10 0 0.970 0.730 1.190 - - 0 0 - 0.946 0.712 1.160 - - 0 - 0.00%
2025-03-07 0 0.970 - 0.970 - - 0 0 - 0.946 - 0.946 - - 0 - 0.00%
2025-03-06 0 0.970 0.950 0.970 - - 0 0 - 0.946 0.926 0.946 - - 0 - 0.00%
2025-03-05 0 0.970 0.920 0.970 - - 0 0 - 0.946 0.897 0.946 - - 0 - -2.02%
2025-03-04 0 0.990 - 0.990 - - 0 0 - 0.965 - 0.965 - - 0 - 0.00%
2025-03-03 0 0.990 0.800 1.250 - - 0 0 - 0.965 0.780 1.219 - - 0 - 0.00%
2025-02-28 0 0.990 0.750 0.990 - - 0 0 - 0.965 0.731 0.965 - - 0 - 0.00%
2025-02-27 0 0.990 0.800 0.990 - - 0 0 - 0.965 0.780 0.965 - - 0 - -1.00%
2025-02-26 0 1.000 0.760 1.000 - - 0 0 - 0.975 0.741 0.975 - - 0 - 0.00%
2025-02-25 0 1.000 0.770 1.000 - - 0 0 - 0.975 0.751 0.975 - - 0 - 0.00%
2025-02-24 0 1.000 - 1.240 1.000 1.000 10,000 10,000 1.0000 0.975 - 1.209 0.975 0.975 10,258 0.9749 0.00%
2025-02-21 0 1.000 - 1.000 - - 0 0 - 0.975 - 0.975 - - 0 - 0.00%
2025-02-20 0 1.000 0.800 1.000 - - 0 0 - 0.975 0.780 0.975 - - 0 - 0.00%
2025-02-19 0 1.000 0.900 1.000 - - 422,000 422,000 1.0000 0.975 0.877 0.975 - - 432,881 0.9749 0.00%
2025-02-18 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.975 0.955 0.975 0.975 0.975 10,258 0.9749 -9.09%
2025-02-17 0 1.100 0.790 1.100 - - 0 0 - 1.072 0.770 1.072 - - 0 - -6.78%
2025-02-14 0 1.180 - 1.180 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2025-02-13 0 1.180 0.950 1.180 - - 0 0 - 1.150 0.926 1.150 - - 0 - 0.00%
2025-02-12 0 1.180 1.000 1.180 - - 0 0 - 1.150 0.975 1.150 - - 0 - 0.00%
2025-02-11 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 1.150 - 1.150 1.150 1.150 10,258 1.1503 0.00%
2025-02-10 0 1.180 0.650 1.180 - - 0 0 - 1.150 0.634 1.150 - - 0 - -0.84%
2025-02-07 0 1.190 0.980 1.190 - - 0 0 - 1.160 0.955 1.160 - - 0 - 0.00%
2025-02-06 0 1.190 0.850 1.190 1.210 1.210 1,000 1,210 1.2100 1.160 0.829 1.160 1.180 1.180 1,026 1.1796 5.31%
2025-02-05 0 1.130 0.920 - - - 0 0 - 1.102 0.897 - - - 0 - 0.00%
2025-02-04 0 1.130 0.680 1.130 - - 0 0 - 1.102 0.663 1.102 - - 0 - 0.00%
2025-02-03 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2025-01-28 0 1.130 1.130 1.300 1.100 1.100 2,000 2,200 1.1000 1.102 1.102 1.267 1.072 1.072 2,052 1.0723 0.00%
2025-01-27 0 1.130 0.520 1.300 - - 0 0 - 1.102 0.507 1.267 - - 0 - 0.00%
2025-01-24 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2025-01-23 0 1.130 - 1.350 - - 0 0 - 1.102 - 1.316 - - 0 - 0.00%
2025-01-22 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2025-01-21 0 1.130 0.510 - - - 0 0 - 1.102 0.497 - - - 0 - 0.00%
2025-01-20 0 1.130 0.930 1.130 - - 371,000 419,230 1.1300 1.102 0.907 1.102 - - 380,566 1.1016 0.00%
2025-01-17 0 1.130 0.510 - - - 0 0 - 1.102 0.497 - - - 0 - 0.00%
2025-01-16 0 1.130 0.880 - - - 0 0 - 1.102 0.858 - - - 0 - 0.00%
2025-01-15 0 1.130 0.750 1.350 - - 0 0 - 1.102 0.731 1.316 - - 0 - 0.00%
2025-01-14 0 1.130 - 1.360 - - 0 0 - 1.102 - 1.326 - - 0 - 0.00%
2025-01-13 0 1.130 0.920 1.350 - - 0 0 - 1.102 0.897 1.316 - - 0 - 0.00%
2025-01-10 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2025-01-09 0 1.130 0.780 1.350 - - 0 0 - 1.102 0.760 1.316 - - 0 - 0.00%
2025-01-08 0 1.130 - 1.350 - - 0 0 - 1.102 - 1.316 - - 0 - 0.00%
2025-01-07 0 1.130 0.880 1.550 - - 0 0 - 1.102 0.858 1.511 - - 0 - 0.00%
2025-01-06 0 1.130 0.880 1.130 - - 0 0 - 1.102 0.858 1.102 - - 0 - 0.00%
2025-01-03 0 1.130 - 1.130 - - 0 0 - 1.102 - 1.102 - - 0 - 0.00%
2025-01-02 0 1.130 1.000 1.130 - - 0 0 - 1.102 0.975 1.102 - - 0 - 0.00%
2024-12-31 0 1.130 - 1.340 - - 0 0 - 1.102 - 1.306 - - 0 - 0.00%
2024-12-30 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2024-12-27 0 1.130 - 1.350 - - 0 0 - 1.102 - 1.316 - - 0 - 0.00%
2024-12-24 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2024-12-23 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2024-12-20 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2024-12-19 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2024-12-18 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2024-12-17 0 1.130 - 1.130 1.130 1.130 7,000 7,910 1.1300 1.102 - 1.102 1.102 1.102 7,180 1.1016 -4.24%
2024-12-16 0 1.180 - - 1.180 1.180 1,000 1,180 1.1800 1.150 - - 1.150 1.150 1,026 1.1503 2.61%
2024-12-13 0 1.150 - 1.180 - - 0 0 - 1.121 - 1.150 - - 0 - 0.00%
2024-12-12 0 1.150 - 1.300 - - 0 0 - 1.121 - 1.267 - - 0 - 0.00%
2024-12-11 0 1.150 - 1.380 - - 0 0 - 1.121 - 1.345 - - 0 - 0.00%
2024-12-10 0 1.150 - 1.150 1.150 1.150 1,000 1,150 1.1500 1.121 - 1.121 1.121 1.121 1,026 1.1211 4.55%
2024-12-09 0 1.100 - 1.300 1.100 1.100 1,000 1,100 1.1000 1.072 - 1.267 1.072 1.072 1,026 1.0723 3.77%
2024-12-06 0 1.060 - 1.300 - - 0 0 - 1.033 - 1.267 - - 0 - 0.00%
2024-12-05 0 1.060 - 1.300 - - 0 0 - 1.033 - 1.267 - - 0 - 0.00%
2024-12-04 0 1.060 - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2024-12-03 0 1.060 - 1.060 - - 0 0 - 1.033 - 1.033 - - 0 - 0.00%
2024-12-02 0 1.060 - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2024-11-29 0 1.060 1.050 - 1.060 1.060 2,000 2,120 1.0600 1.033 1.024 - 1.033 1.033 2,052 1.0334 6.00%
2024-11-28 0 1.000 0.750 1.450 - - 0 0 - 0.975 0.731 1.414 - - 0 - 0.00%
2024-11-27 0 1.000 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-11-26 0 1.000 0.770 2.150 - - 0 0 - 0.975 0.751 2.096 - - 0 - 0.00%
2024-11-25 0 1.000 0.770 1.960 - - 1,000 1,000 1.0000 0.975 0.751 1.911 - - 1,026 0.9749 0.00%
2024-11-22 0 1.000 0.900 - - - 0 0 - 0.975 0.877 - - - 0 - 0.00%
2024-11-21 0 1.000 - 1.200 1.000 1.000 1,000 1,000 1.0000 0.975 - 1.170 0.975 0.975 1,026 0.9749 -4.76%
2024-11-20 0 1.050 - 1.050 - - 0 0 - 1.024 - 1.024 - - 0 - -0.94%
2024-11-19 0 1.060 0.530 1.060 - - 0 0 - 1.033 0.517 1.033 - - 0 - 0.00%
2024-11-18 0 1.060 0.950 2.000 - - 0 0 - 1.033 0.926 1.950 - - 0 - 0.00%
2024-11-15 0 1.060 0.920 1.300 - - 0 0 - 1.033 0.897 1.267 - - 0 - 0.00%
2024-11-14 0 1.060 - 1.300 - - 0 0 - 1.033 - 1.267 - - 0 - 0.00%
2024-11-13 0 1.060 - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2024-11-12 0 1.060 1.000 1.200 - - 1,000 1,060 1.0600 1.033 0.975 1.170 - - 1,026 1.0334 0.00%
2024-11-11 0 1.060 1.000 1.220 - - 0 0 - 1.033 0.975 1.189 - - 0 - 0.00%
2024-11-08 0 1.060 1.060 1.150 1.010 1.060 9,000 9,300 1.0333 1.033 1.033 1.121 0.985 1.033 9,232 1.0074 -9.40%
2024-11-07 0 1.170 1.120 1.190 1.000 1.170 15,000 17,100 1.1400 1.141 1.092 1.160 0.975 1.141 15,387 1.1113 -2.50%
2024-11-06 0 1.200 1.120 1.270 1.050 1.200 1,441,000 1,729,050 1.1999 1.170 1.092 1.238 1.024 1.170 1,478,156 1.1697 0.00%
2024-11-05 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 1.170 - 1.170 1.170 1.170 10,258 1.1698 0.00%
2024-11-04 0 1.200 0.800 1.590 - - 0 0 - 1.170 0.780 1.550 - - 0 - 0.00%
2024-11-01 0 1.200 - 1.440 - - 0 0 - 1.170 - 1.404 - - 0 - 0.00%
2024-10-31 0 1.200 - 1.440 - - 0 0 - 1.170 - 1.404 - - 0 - 0.00%
2024-10-30 0 1.200 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
2024-10-29 0 1.200 1.000 - - - 0 0 - 1.170 0.975 - - - 0 - 0.00%
2024-10-28 0 1.200 1.000 - - - 0 0 - 1.170 0.975 - - - 0 - 0.00%
2024-10-25 0 1.200 0.920 1.570 - - 0 0 - 1.170 0.897 1.531 - - 0 - 0.00%
2024-10-24 0 1.200 - 1.440 - - 0 0 - 1.170 - 1.404 - - 0 - 0.00%
2024-10-23 0 1.200 0.950 1.300 - - 0 0 - 1.170 0.926 1.267 - - 0 - 0.00%
2024-10-22 0 1.200 0.850 1.440 - - 0 0 - 1.170 0.829 1.404 - - 0 - 0.00%
2024-10-21 0 1.200 - 1.300 1.200 1.200 2,000 2,400 1.2000 1.170 - 1.267 1.170 1.170 2,052 1.1698 -7.69%
2024-10-18 0 1.300 - 1.540 - - 0 0 - 1.267 - 1.501 - - 0 - 0.00%
2024-10-17 0 1.300 0.800 1.300 - - 0 0 - 1.267 0.780 1.267 - - 0 - 0.00%
2024-10-16 0 1.300 0.950 1.300 - - 0 0 - 1.267 0.926 1.267 - - 0 - 0.00%
2024-10-15 0 1.300 - 1.500 - - 0 0 - 1.267 - 1.462 - - 0 - 0.00%
2024-10-14 0 1.300 1.170 1.300 - - 0 0 - 1.267 1.141 1.267 - - 0 - -1.52%
2024-10-10 0 1.320 1.200 1.500 - - 0 0 - 1.287 1.170 1.462 - - 0 - 0.00%
2024-10-09 0 1.320 1.170 1.320 - - 0 0 - 1.287 1.141 1.287 - - 0 - 0.00%
2024-10-08 0 1.320 1.170 1.320 - - 0 0 - 1.287 1.141 1.287 - - 0 - 0.00%
2024-10-07 0 1.320 - 1.320 - - 0 0 - 1.287 - 1.287 - - 0 - -2.22%
2024-10-04 0 1.350 1.000 1.350 1.380 1.380 52,000 71,700 1.3788 1.316 0.975 1.316 1.345 1.345 53,341 1.3442 -2.17%
2024-10-03 0 1.380 - 1.380 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2024-10-02 0 1.380 1.380 1.540 1.250 1.250 1,000 1,250 1.2500 1.345 1.345 1.501 1.219 1.219 1,026 1.2186 10.40%
2024-09-30 0 1.250 1.250 1.300 1.100 1.100 6,000 6,600 1.1000 1.219 1.219 1.267 1.072 1.072 6,155 1.0723 13.64%
2024-09-27 0 1.100 0.770 1.100 1.100 1.100 1,000 1,100 1.1000 1.072 0.751 1.072 1.072 1.072 1,026 1.0723 14.58%
2024-09-26 0 0.960 0.960 1.100 0.900 0.900 1,000 900 0.9000 0.936 0.936 1.072 0.877 0.877 1,026 0.8774 6.67%
2024-09-25 0 0.900 - 1.140 - - 0 0 - 0.877 - 1.111 - - 0 - 0.00%
2024-09-24 0 0.900 0.720 1.140 - - 7,000 6,370 0.9100 0.877 0.702 1.111 - - 7,180 0.8871 0.00%
2024-09-23 0 0.900 0.680 0.990 - - 0 0 - 0.877 0.663 0.965 - - 0 - 0.00%
2024-09-20 0 0.900 0.770 1.020 - - 0 0 - 0.877 0.751 0.994 - - 0 - 0.00%
2024-09-19 0 0.900 - 1.020 0.900 0.900 16,000 14,580 0.9113 0.877 - 0.994 0.877 0.877 16,413 0.8883 -16.67%
2024-09-17 0 1.080 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
2024-09-16 0 1.080 0.880 1.080 - - 0 0 - 1.053 0.858 1.053 - - 0 - 0.00%
2024-09-13 0 1.080 0.900 1.300 - - 0 0 - 1.053 0.877 1.267 - - 0 - 0.00%
2024-09-12 0 1.080 0.810 1.600 - - 0 0 - 1.053 0.790 1.560 - - 0 - 0.00%
2024-09-11 0 1.080 0.880 1.270 0.990 1.080 2,000 2,070 1.0350 1.053 0.858 1.238 0.965 1.053 2,052 1.0090 10.20%
2024-09-10 0 0.980 - 0.980 - - 0 0 - 0.955 - 0.955 - - 0 - 0.00%
2024-09-09 0 0.980 0.820 1.710 - - 0 0 - 0.955 0.799 1.667 - - 0 - 0.00%
2024-09-05 0 0.980 0.730 - 0.980 0.980 8,000 7,840 0.9800 0.955 0.712 - 0.955 0.955 8,206 0.9554 8.89%
2024-09-04 0 0.900 0.730 0.930 - - 0 0 - 0.877 0.712 0.907 - - 0 - 0.00%
2024-09-03 0 0.900 0.800 0.950 0.630 0.900 9,000 6,900 0.7667 0.877 0.780 0.926 0.614 0.877 9,232 0.7474 -6.25%
2024-09-02 0 0.960 0.890 0.990 - - 0 0 - 0.936 0.868 0.965 - - 0 - 0.00%
2024-08-30 0 0.960 0.890 0.960 0.980 0.980 2,000 1,960 0.9800 0.936 0.868 0.936 0.955 0.955 2,052 0.9554 -1.03%
2024-08-29 0 0.970 0.780 1.610 - - 0 0 - 0.946 0.760 1.570 - - 0 - 0.00%
2024-08-28 0 0.970 0.780 - - - 0 0 - 0.946 0.760 - - - 0 - 0.00%
2024-08-27 0 0.970 0.790 1.300 - - 0 0 - 0.946 0.770 1.267 - - 0 - 0.00%
2024-08-26 0 0.970 0.970 1.590 - - 0 0 - 0.946 0.946 1.550 - - 0 - 0.00%
2024-08-23 0 0.970 0.880 1.200 0.970 0.970 1,000 970 0.9700 0.946 0.858 1.170 0.946 0.946 1,026 0.9456 0.00%
2024-08-22 0 0.970 0.970 1.200 - - 0 0 - 0.946 0.946 1.170 - - 0 - 0.00%
2024-08-21 0 0.970 0.970 1.200 - - 0 0 - 0.946 0.946 1.170 - - 0 - 0.00%
2024-08-20 0 0.970 0.970 1.200 0.405 0.970 6,000 5,255 0.8758 0.946 0.946 1.170 0.395 0.946 6,155 0.8538 -1.02%
2024-08-19 0 0.980 - 0.980 - - 0 0 - 0.955 - 0.955 - - 0 - 0.00%
2024-08-16 0 0.980 - 0.980 - - 0 0 - 0.955 - 0.955 - - 0 - 0.00%
2024-08-15 0 0.980 0.780 - - - 0 0 - 0.955 0.760 - - - 0 - 0.00%
2024-08-14 0 0.980 0.740 - - - 0 0 - 0.955 0.721 - - - 0 - 0.00%
2024-08-13 0 0.980 - - - - 0 0 - 0.955 - - - - 0 - 0.00%
2024-08-12 0 0.980 0.740 0.980 - - 0 0 - 0.955 0.721 0.955 - - 0 - 0.00%
2024-08-09 0 0.980 - 1.200 - - 0 0 - 0.955 - 1.170 - - 0 - 0.00%
2024-08-08 0 0.980 - - - - 0 0 - 0.955 - - - - 0 - 0.00%
2024-08-07 0 0.980 - - 0.880 0.980 2,000 1,860 0.9300 0.955 - - 0.858 0.955 2,052 0.9066 0.00%
2024-08-06 0 0.980 0.850 0.980 - - 0 0 - 0.955 0.829 0.955 - - 0 - -3.92%
2024-08-05 0 1.020 - 1.020 - - 0 0 - 0.994 - 0.994 - - 0 - -0.97%
2024-08-02 0 1.030 - 1.030 - - 0 0 - 1.004 - 1.004 - - 0 - -4.63%
2024-08-01 0 1.080 - 1.080 - - 0 0 - 1.053 - 1.053 - - 0 - -1.82%
2024-07-31 0 1.100 - 1.100 - - 0 0 - 1.072 - 1.072 - - 0 - -0.90%
2024-07-30 0 1.110 - 1.110 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2024-07-29 0 1.110 1.140 - - - 0 0 - 1.082 1.111 - - - 0 - 0.00%
2024-07-26 0 1.110 0.880 1.110 - - 0 0 - 1.082 0.858 1.082 - - 0 - 0.00%
2024-07-25 0 1.110 1.140 1.300 - - 0 0 - 1.082 1.111 1.267 - - 0 - 0.00%
2024-07-24 0 1.110 1.140 - - - 0 0 - 1.082 1.111 - - - 0 - 0.00%
2024-07-23 0 1.110 1.140 - - - 0 0 - 1.082 1.111 - - - 0 - 0.00%
2024-07-22 0 1.110 - 1.110 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2024-07-19 0 1.110 0.880 1.110 - - 0 0 - 1.082 0.858 1.082 - - 0 - 0.00%
2024-07-18 0 1.110 0.880 1.120 - - 0 0 - 1.082 0.858 1.092 - - 0 - 0.00%
2024-07-17 0 1.110 - 1.200 - - 0 0 - 1.082 - 1.170 - - 0 - 0.00%
2024-07-16 0 1.110 - 1.350 - - 0 0 - 1.082 - 1.316 - - 0 - 0.00%
2024-07-15 0 1.110 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
2024-07-12 0 1.110 - 1.350 - - 0 0 - 1.082 - 1.316 - - 0 - 0.00%
2024-07-11 0 1.110 - 1.110 - - 683,000 758,130 1.1100 1.082 - 1.082 - - 700,611 1.0821 0.00%
2024-07-10 0 1.110 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
2024-07-09 0 1.110 - 1.110 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2024-07-08 0 1.110 - - - - 800,000 888,000 1.1100 1.082 - - - - 820,628 1.0821 0.00%
2024-07-05 0 1.110 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
2024-07-04 0 1.110 0.960 1.350 - - 0 0 - 1.082 0.936 1.316 - - 0 - 0.00%
2024-07-03 0 1.110 - 1.350 - - 0 0 - 1.082 - 1.316 - - 0 - 0.00%
2024-07-02 0 1.110 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
2024-06-28 0 1.110 1.110 1.300 - - 0 0 - 1.082 1.082 1.267 - - 0 - 2.78%
2024-06-27 0 1.080 0.960 1.630 - - 0 0 - 1.053 0.936 1.589 - - 0 - 0.00%
2024-06-26 0 1.080 0.990 1.300 - - 0 0 - 1.053 0.965 1.267 - - 0 - 0.00%
2024-06-25 0 1.080 0.980 1.320 - - 0 0 - 1.053 0.955 1.287 - - 0 - 0.00%
2024-06-24 0 1.080 0.970 1.080 - - 0 0 - 1.053 0.946 1.053 - - 0 - 0.00%
2024-06-21 0 1.080 1.060 1.320 - - 1,000 1,070 1.0700 1.053 1.033 1.287 - - 1,026 1.0431 0.00%
2024-06-20 0 1.080 1.050 1.080 - - 5,000 5,050 1.0100 1.053 1.024 1.053 - - 5,129 0.9846 0.00%
2024-06-19 0 1.080 1.000 1.080 - - 0 0 - 1.053 0.975 1.053 - - 0 - 0.00%
2024-06-18 0 1.080 1.000 1.300 - - 0 0 - 1.053 0.975 1.267 - - 0 - 0.00%
2024-06-17 0 1.080 1.020 1.300 - - 0 0 - 1.053 0.994 1.267 - - 0 - 0.00%
2024-06-14 0 1.080 0.970 1.300 - - 0 0 - 1.053 0.946 1.267 - - 0 - 0.00%
2024-06-13 0 1.080 1.020 1.080 - - 0 0 - 1.053 0.994 1.053 - - 0 - 0.00%
2024-06-12 0 1.080 1.020 1.320 - - 0 0 - 1.053 0.994 1.287 - - 0 - 0.00%
2024-06-11 0 1.080 1.000 1.300 - - 0 0 - 1.053 0.975 1.267 - - 0 - 0.00%
2024-06-07 0 1.080 1.000 1.320 - - 0 0 - 1.053 0.975 1.287 - - 0 - 0.00%
2024-06-06 0 1.080 1.020 1.300 - - 0 0 - 1.053 0.994 1.267 - - 0 - 0.00%
2024-06-05 0 1.080 1.010 1.080 - - 0 0 - 1.053 0.985 1.053 - - 0 - 0.00%
2024-06-04 0 1.080 1.000 1.130 - - 0 0 - 1.053 0.975 1.102 - - 0 - 0.00%
2024-06-03 0 1.130 1.140 - - - 0 0 - 1.053 1.062 - - - 0 - 2.73%
2024-05-31 0 1.100 1.100 1.340 - - 0 0 - 1.025 1.025 1.249 - - 0 - 0.00%
2024-05-30 0 1.100 1.100 1.170 1.100 1.100 1,000 1,100 1.1000 1.025 1.025 1.090 1.025 1.025 1,073 1.0249 -4.35%
2024-05-29 0 1.150 1.150 1.350 1.000 1.000 1,000 1,000 1.0000 1.071 1.071 1.258 0.932 0.932 1,073 0.9317 0.00%
2024-05-28 0 1.150 0.820 1.150 - - 0 0 - 1.071 0.764 1.071 - - 0 - 0.00%
2024-05-27 0 1.150 0.255 - - - 0 0 - 1.071 0.238 - - - 0 - 0.00%
2024-05-24 0 1.150 1.100 1.150 - - 0 0 - 1.071 1.025 1.071 - - 0 - 0.00%
2024-05-23 0 1.150 0.520 1.380 - - 0 0 - 1.071 0.484 1.286 - - 0 - 0.00%
2024-05-22 0 1.150 1.150 1.300 - - 0 0 - 1.071 1.071 1.211 - - 0 - 0.00%
2024-05-21 0 1.150 1.150 - - - 0 0 - 1.071 1.071 - - - 0 - 0.00%
2024-05-20 0 1.150 1.150 - 1.150 1.150 134,000 154,100 1.1500 1.071 1.071 - 1.071 1.071 143,819 1.0715 4.55%
2024-05-17 0 1.100 1.080 1.660 - - 2,000 2,200 1.1000 1.025 1.006 1.547 - - 2,147 1.0249 0.00%
2024-05-16 0 1.100 0.610 1.100 - - 0 0 - 1.025 0.568 1.025 - - 0 - 0.00%
2024-05-14 0 1.100 0.870 - - - 0 0 - 1.025 0.811 - - - 0 - 0.00%
2024-05-13 0 1.100 0.880 - - - 0 0 - 1.025 0.820 - - - 0 - 0.00%
2024-05-10 0 1.100 0.850 1.100 - - 0 0 - 1.025 0.792 1.025 - - 0 - -1.79%
2024-05-09 0 1.120 1.090 - 1.120 1.120 2,000 2,240 1.1200 1.044 1.016 - 1.044 1.044 2,147 1.0435 0.00%
2024-05-08 0 1.120 - 1.120 1.130 1.130 1,000 1,130 1.1300 1.044 - 1.044 1.053 1.053 1,073 1.0529 1.82%
2024-05-07 0 1.100 1.080 - 1.100 1.150 9,000 10,050 1.1167 1.025 1.006 - 1.025 1.071 9,659 1.0404 -10.57%
2024-05-06 0 1.230 1.230 1.320 1.160 1.400 35,000 43,060 1.2303 1.146 1.146 1.230 1.081 1.304 37,565 1.1463 -13.99%
2024-05-03 0 1.430 1.500 1.660 1.430 1.430 5,000 7,150 1.4300 1.332 1.398 1.547 1.332 1.332 5,366 1.3324 0.00%
2024-05-02 0 1.430 1.200 1.430 - - 0 0 - 1.332 1.118 1.332 - - 0 - 0.00%
2024-04-30 0 1.430 1.430 - 1.400 1.430 11,000 15,700 1.4273 1.332 1.332 - 1.304 1.332 11,806 1.3298 0.00%
2024-04-29 0 1.430 1.200 1.430 1.430 1.430 7,000 10,010 1.4300 1.332 1.118 1.332 1.332 1.332 7,513 1.3324 0.00%
2024-04-26 0 1.430 1.400 1.430 - - 0 0 - 1.332 1.304 1.332 - - 0 - 0.00%
2024-04-25 0 1.430 1.400 1.430 1.430 1.430 5,000 7,150 1.4300 1.332 1.304 1.332 1.332 1.332 5,366 1.3324 0.00%
2024-04-24 0 1.430 1.430 - 1.360 1.430 3,000 4,220 1.4067 1.332 1.332 - 1.267 1.332 3,220 1.3106 0.00%
2024-04-23 0 1.430 1.300 - - - 0 0 - 1.332 1.211 - - - 0 - 0.00%
2024-04-22 0 1.430 - 1.430 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
2024-04-19 0 1.430 1.200 1.430 - - 0 0 - 1.332 1.118 1.332 - - 0 - 0.00%
2024-04-18 0 1.430 - - - - 0 0 - 1.332 - - - - 0 - 0.00%
2024-04-17 0 1.430 1.310 - - - 0 0 - 1.332 1.221 - - - 0 - 0.00%
2024-04-16 0 1.430 1.310 1.440 1.430 1.430 5,000 7,150 1.4300 1.332 1.221 1.342 1.332 1.332 5,366 1.3324 -0.69%
2024-04-15 0 1.440 1.120 1.440 - - 0 0 - 1.342 1.044 1.342 - - 0 - 0.00%
2024-04-12 0 1.440 1.120 - - - 0 0 - 1.342 1.044 - - - 0 - 0.00%
2024-04-11 0 1.440 1.130 1.440 - - 0 0 - 1.342 1.053 1.342 - - 0 - 0.00%
2024-04-10 0 1.440 1.110 1.440 - - 0 0 - 1.342 1.034 1.342 - - 0 - 0.00%
2024-04-09 0 1.440 1.110 1.440 - - 0 0 - 1.342 1.034 1.342 - - 0 - 0.00%
2024-04-08 0 1.440 1.210 1.440 - - 0 0 - 1.342 1.127 1.342 - - 0 - -0.69%
2024-04-05 0 1.450 1.120 - - - 0 0 - 1.351 1.044 - - - 0 - 0.00%
2024-04-03 0 1.450 1.310 1.450 - - 0 0 - 1.351 1.221 1.351 - - 0 - 0.00%
2024-04-02 0 1.450 1.110 1.450 - - 0 0 - 1.351 1.034 1.351 - - 0 - 0.00%
2024-03-28 0 1.450 - 1.450 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-03-27 0 1.450 1.310 1.500 - - 0 0 - 1.351 1.221 1.398 - - 0 - 0.00%
2024-03-26 0 1.450 1.450 2.050 1.360 1.360 3,000 4,080 1.3600 1.351 1.351 1.910 1.267 1.267 3,220 1.2671 6.62%
2024-03-25 0 1.360 1.310 2.100 - - 0 0 - 1.267 1.221 1.957 - - 0 - 0.00%
2024-03-22 0 1.360 1.310 1.810 - - 0 0 - 1.267 1.221 1.686 - - 0 - 0.00%
2024-03-21 0 1.360 1.360 1.810 - - 0 0 - 1.267 1.267 1.686 - - 0 - 0.74%
2024-03-20 0 1.350 1.310 1.750 - - 0 0 - 1.258 1.221 1.631 - - 0 - 0.00%
2024-03-19 0 1.350 1.350 2.400 1.350 1.350 1,000 1,350 1.3500 1.258 1.258 2.236 1.258 1.258 1,073 1.2578 0.00%
2024-03-18 0 1.350 1.350 2.500 - - 2,000 2,400 1.2000 1.258 1.258 2.329 - - 2,147 1.1181 1.50%
2024-03-15 0 1.330 1.200 - - - 0 0 - 1.239 1.118 - - - 0 - 0.00%
2024-03-14 0 1.330 1.210 1.500 1.330 1.380 133,000 183,270 1.3780 1.239 1.127 1.398 1.239 1.286 142,746 1.2839 -2.21%
2024-03-13 0 1.360 1.150 1.360 - - 0 0 - 1.267 1.071 1.267 - - 0 - 0.00%
2024-03-12 0 1.360 1.320 1.360 - - 0 0 - 1.267 1.230 1.267 - - 0 - 0.00%
2024-03-11 0 1.360 - 1.360 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
2024-03-08 0 1.360 1.340 - - - 0 0 - 1.267 1.249 - - - 0 - 0.00%
2024-03-07 0 1.360 1.200 - - - 0 0 - 1.267 1.118 - - - 0 - 0.00%
2024-03-06 0 1.360 1.330 - - - 0 0 - 1.267 1.239 - - - 0 - 0.00%
2024-03-05 0 1.360 1.190 - - - 65,000 88,400 1.3600 1.267 1.109 - - - 69,763 1.2671 0.00%
2024-03-04 0 1.360 1.200 - - - 0 0 - 1.267 1.118 - - - 0 - 0.00%
2024-03-01 0 1.360 1.300 - - - 739,000 1,005,040 1.3600 1.267 1.211 - - - 793,150 1.2671 0.00%
2024-02-29 0 1.360 1.120 - - - 0 0 - 1.267 1.044 - - - 0 - 0.00%
2024-02-28 0 1.360 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2024-02-27 0 1.360 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2024-02-26 0 1.360 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2024-02-23 0 1.360 1.360 - - - 0 0 - 1.267 1.267 - - - 0 - 0.74%
2024-02-22 0 1.350 1.330 - - - 0 0 - 1.258 1.239 - - - 0 - 0.00%
2024-02-21 0 1.350 1.350 - - - 0 0 - 1.258 1.258 - - - 0 - 0.00%
2024-02-20 0 1.350 1.300 - - - 0 0 - 1.258 1.211 - - - 0 - 0.00%
2024-02-19 0 1.350 1.350 1.550 1.200 1.200 1,000 1,200 1.2000 1.258 1.258 1.444 1.118 1.118 1,073 1.1181 -3.57%
2024-02-16 0 1.400 1.190 - - - 0 0 - 1.304 1.109 - - - 0 - 0.00%
2024-02-15 0 1.400 1.400 - 1.400 1.400 1,000 1,400 1.4000 1.304 1.304 - 1.304 1.304 1,073 1.3044 0.00%
2024-02-14 0 1.400 - 1.400 - - 0 0 - 1.304 - 1.304 - - 0 - 0.00%
2024-02-09 0 1.400 - - - - 0 0 - 1.304 - - - - 0 - 0.00%
2024-02-08 0 1.400 0.450 1.400 - - 0 0 - 1.304 0.419 1.304 - - 0 - -1.41%
2024-02-07 0 1.420 1.150 1.420 0.450 1.420 2,000 1,870 0.9350 1.323 1.071 1.323 0.419 1.323 2,147 0.8712 -4.05%
2024-02-06 0 1.480 1.480 - 1.470 1.470 17,000 25,120 1.4776 1.379 1.379 - 1.370 1.370 18,246 1.3768 0.00%
2024-02-05 0 1.480 1.010 1.480 - - 0 0 - 1.379 0.941 1.379 - - 0 - 0.00%
2024-02-02 0 1.480 1.230 1.480 - - 0 0 - 1.379 1.146 1.379 - - 0 - -1.33%
2024-02-01 0 1.500 1.260 1.500 - - 0 0 - 1.398 1.174 1.398 - - 0 - 0.00%
2024-01-31 0 1.500 1.260 - - - 0 0 - 1.398 1.174 - - - 0 - 0.00%
2024-01-30 0 1.500 - - - - 0 0 - 1.398 - - - - 0 - 0.00%
2024-01-29 0 1.500 1.350 - 1.500 1.500 6,000 9,000 1.5000 1.398 1.258 - 1.398 1.398 6,440 1.3976 0.00%
2024-01-26 0 1.500 1.260 1.500 - - 0 0 - 1.398 1.174 1.398 - - 0 - 0.00%
2024-01-25 0 1.500 1.260 1.550 - - 0 0 - 1.398 1.174 1.444 - - 0 - 0.00%
2024-01-24 0 1.500 1.260 - - - 0 0 - 1.398 1.174 - - - 0 - 0.00%
2024-01-23 0 1.500 1.250 1.700 - - 0 0 - 1.398 1.165 1.584 - - 0 - 0.00%
2024-01-22 0 1.500 - 1.500 - - 0 0 - 1.398 - 1.398 - - 0 - 0.00%
2024-01-19 0 1.500 1.280 - - - 0 0 - 1.398 1.193 - - - 0 - 0.00%
2024-01-18 0 1.500 1.150 1.580 1.500 1.500 2,000 3,000 1.5000 1.398 1.071 1.472 1.398 1.398 2,147 1.3976 0.00%
2024-01-17 0 1.500 1.260 - - - 0 0 - 1.398 1.174 - - - 0 - 0.00%
2024-01-16 0 1.500 1.280 - - - 0 0 - 1.398 1.193 - - - 0 - 0.00%
2024-01-15 0 1.500 - 1.500 - - 0 0 - 1.398 - 1.398 - - 0 - 0.00%
2024-01-12 0 1.500 1.490 - 1.500 1.500 2,000 3,000 1.5000 1.398 1.388 - 1.398 1.398 2,147 1.3976 0.67%
2024-01-11 0 1.490 1.470 1.620 1.490 1.500 6,000 8,980 1.4967 1.388 1.370 1.509 1.388 1.398 6,440 1.3945 -12.35%
2024-01-10 0 1.700 1.500 1.700 - - 0 0 - 1.584 1.398 1.584 - - 0 - -2.86%
2024-01-09 0 1.750 - - - - 0 0 - 1.631 - - - - 0 - 0.00%
2024-01-08 0 1.750 - 1.750 - - 0 0 - 1.631 - 1.631 - - 0 - 0.00%
2024-01-05 0 1.750 1.520 1.750 - - 0 0 - 1.631 1.416 1.631 - - 0 - 0.00%
2024-01-04 0 1.750 1.570 1.890 - - 0 0 - 1.631 1.463 1.761 - - 0 - 0.00%
2024-01-03 0 1.750 1.620 1.800 1.600 1.750 5,000 8,420 1.6840 1.631 1.509 1.677 1.491 1.631 5,366 1.5690 -9.33%
2024-01-02 0 1.930 - 1.990 - - 0 0 - 1.798 - 1.854 - - 0 - 0.00%
2023-12-29 0 1.930 1.650 1.920 1.470 1.930 32,000 54,550 1.7047 1.798 1.537 1.789 1.370 1.798 34,345 1.5883 -3.50%
2023-12-28 0 2.000 1.930 2.000 2.000 2.200 23,000 48,630 2.1143 1.863 1.798 1.863 1.863 2.050 24,685 1.9700 -9.09%
2023-12-27 0 2.200 1.690 2.350 2.010 2.200 2,000 4,210 2.1050 2.050 1.575 2.190 1.873 2.050 2,147 1.9613 19.57%
2023-12-22 0 1.840 1.680 1.840 - - 0 0 - 1.714 1.565 1.714 - - 0 - 0.00%
2023-12-21 0 1.840 1.750 - - - 0 0 - 1.714 1.631 - - - 0 - 0.00%
2023-12-20 0 1.840 1.720 - - - 0 0 - 1.714 1.603 - - - 0 - 0.00%
2023-12-19 0 1.840 1.700 1.950 - - 0 0 - 1.714 1.584 1.817 - - 0 - 0.00%
2023-12-18 0 1.840 1.530 2.000 - - 0 0 - 1.714 1.426 1.863 - - 0 - 0.00%
2023-12-15 0 1.840 1.720 - - - 0 0 - 1.714 1.603 - - - 0 - 0.00%
2023-12-14 0 1.840 1.700 - - - 0 0 - 1.714 1.584 - - - 0 - 0.00%
2023-12-13 0 1.840 1.630 - - - 0 0 - 1.714 1.519 - - - 0 - 0.00%
2023-12-12 0 1.840 1.600 - - - 0 0 - 1.714 1.491 - - - 0 - 0.00%
2023-12-11 0 1.840 - - - - 0 0 - 1.714 - - - - 0 - 0.00%
2023-12-08 0 1.840 1.750 1.950 - - 0 0 - 1.714 1.631 1.817 - - 0 - 0.00%
2023-12-07 0 1.840 1.700 1.950 - - 0 0 - 1.714 1.584 1.817 - - 0 - 0.00%
2023-12-06 0 1.840 1.760 2.000 1.840 1.840 1,000 1,840 1.8400 1.714 1.640 1.863 1.714 1.714 1,073 1.7144 6.98%
2023-12-05 0 1.720 1.610 2.220 1.720 1.750 8,000 13,970 1.7463 1.603 1.500 2.068 1.603 1.631 8,586 1.6270 1.18%
2023-12-04 0 1.700 - - 1.500 1.900 8,000 12,800 1.6000 1.584 - - 1.398 1.770 8,586 1.4908 -19.05%
2023-12-01 0 2.100 1.900 2.100 - - 0 0 - 1.957 1.770 1.957 - - 0 - -3.23%
2023-11-30 0 2.170 1.980 2.170 - - 0 0 - 2.022 1.845 2.022 - - 0 - 0.00%
2023-11-29 0 2.170 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2023-11-28 0 2.170 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2023-11-27 0 2.170 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2023-11-24 0 2.170 2.050 - - - 0 0 - 2.022 1.910 - - - 0 - 0.00%
2023-11-23 0 2.170 1.980 - - - 0 0 - 2.022 1.845 - - - 0 - 0.00%
2023-11-22 0 2.170 1.980 - - - 0 0 - 2.022 1.845 - - - 0 - 0.00%
2023-11-21 0 2.170 1.980 2.200 2.170 2.170 4,000 8,680 2.1700 2.022 1.845 2.050 2.022 2.022 4,293 2.0218 -1.36%
2023-11-20 0 2.200 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2023-11-17 0 2.200 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2023-11-16 0 2.200 - 2.200 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
2023-11-15 0 2.200 2.000 2.200 - - 0 0 - 2.050 1.863 2.050 - - 0 - 0.00%
2023-11-14 0 2.200 2.000 2.200 - - 0 0 - 2.050 1.863 2.050 - - 0 - 0.00%
2023-11-13 0 2.200 2.000 2.200 - - 0 0 - 2.050 1.863 2.050 - - 0 - -3.93%
2023-11-10 0 2.290 2.220 - - - 0 0 - 2.134 2.068 - - - 0 - 0.00%
2023-11-09 0 2.290 2.220 2.520 - - 0 0 - 2.134 2.068 2.348 - - 0 - 0.00%
2023-11-08 0 2.290 2.000 - - - 0 0 - 2.134 1.863 - - - 0 - 0.00%
2023-11-07 0 2.290 2.100 2.290 - - 0 0 - 2.134 1.957 2.134 - - 0 - -0.43%
2023-11-06 0 2.300 1.980 - - - 0 0 - 2.143 1.845 - - - 0 - 0.00%
2023-11-03 0 2.300 1.920 - - - 0 0 - 2.143 1.789 - - - 0 - 0.00%
2023-11-02 0 2.300 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
2023-11-01 0 2.300 1.900 - - - 0 0 - 2.143 1.770 - - - 0 - 0.00%
2023-10-31 0 2.300 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
2023-10-30 0 2.300 1.850 - - - 0 0 - 2.143 1.724 - - - 0 - 0.00%
2023-10-27 0 2.300 - 2.690 - - 0 0 - 2.143 - 2.506 - - 0 - 0.00%
2023-10-26 0 2.300 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
2023-10-25 0 2.300 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
2023-10-24 0 2.300 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
2023-10-20 0 2.300 2.300 - 2.300 2.300 18,000 41,400 2.3000 2.143 2.143 - 2.143 2.143 19,319 2.1430 0.00%
2023-10-19 0 2.300 1.710 2.300 2.400 2.400 9,000 21,600 2.4000 2.143 1.593 2.143 2.236 2.236 9,659 2.2361 -7.26%
2023-10-18 0 2.480 2.040 2.480 - - 0 0 - 2.311 1.901 2.311 - - 0 - -3.12%
2023-10-17 0 2.560 - 2.560 - - 0 0 - 2.385 - 2.385 - - 0 - -0.78%
2023-10-16 0 2.580 2.110 2.580 2.600 2.600 2,000 5,200 2.6000 2.404 1.966 2.404 2.422 2.422 2,147 2.4225 -3.73%
2023-10-13 0 2.680 - 2.680 - - 0 0 - 2.497 - 2.497 - - 0 - -0.37%
2023-10-12 0 2.690 - 2.700 - - 0 0 - 2.506 - 2.516 - - 0 - 0.00%
2023-10-11 0 2.690 - 2.690 - - 0 0 - 2.506 - 2.506 - - 0 - -0.37%
2023-10-10 0 2.700 - 2.850 2.700 2.820 7,000 19,170 2.7386 2.516 - 2.655 2.516 2.627 7,513 2.5516 -0.74%
2023-10-09 0 2.720 2.100 2.720 - - 0 0 - 2.534 1.957 2.534 - - 0 - 0.00%
2023-10-06 0 2.720 1.950 2.740 - - 0 0 - 2.534 1.817 2.553 - - 0 - 0.00%
2023-10-05 0 2.720 1.950 2.720 - - 0 0 - 2.534 1.817 2.534 - - 0 - -1.09%
2023-10-04 0 2.750 - 2.760 - - 0 0 - 2.562 - 2.572 - - 0 - -0.72%
2023-10-03 0 2.770 - 2.770 - - 0 0 - 2.581 - 2.581 - - 0 - -0.36%
2023-09-29 0 2.780 - 2.830 2.020 2.860 8,000 20,030 2.5038 2.590 - 2.637 1.882 2.665 8,586 2.3328 26.36%
2023-09-28 0 2.200 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2023-09-27 0 2.200 2.200 2.300 2.200 2.200 1,000 2,200 2.2000 2.050 2.050 2.143 2.050 2.050 1,073 2.0498 0.00%
2023-09-26 0 2.200 2.190 - - - 0 0 - 2.050 2.040 - - - 0 - 0.00%
2023-09-25 0 2.200 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2023-09-22 0 2.200 2.200 2.300 - - 0 0 - 2.050 2.050 2.143 - - 0 - 1.38%
2023-09-21 0 2.170 2.020 2.180 2.170 2.170 1,000 2,170 2.1700 2.022 1.882 2.031 2.022 2.022 1,073 2.0218 -1.36%
2023-09-20 0 2.200 2.180 2.290 - - 0 0 - 2.050 2.031 2.134 - - 0 - 0.00%
2023-09-19 0 2.200 2.050 2.300 2.200 2.200 3,000 6,600 2.2000 2.050 1.910 2.143 2.050 2.050 3,220 2.0498 0.00%
2023-09-18 0 2.200 2.100 2.300 2.200 2.200 5,000 11,000 2.2000 2.050 1.957 2.143 2.050 2.050 5,366 2.0498 -4.35%
2023-09-15 0 2.300 - 2.300 2.310 2.320 6,000 13,890 2.3150 2.143 - 2.143 2.152 2.162 6,440 2.1569 -8.00%
2023-09-14 0 2.500 - 2.500 - - 0 0 - 2.329 - 2.329 - - 0 - -8.42%
2023-09-13 0 2.730 - 2.740 2.730 2.730 20,000 54,600 2.7300 2.544 - 2.553 2.544 2.544 21,466 2.5436 0.00%
2023-09-12 0 2.730 - 2.730 - - 0 0 - 2.544 - 2.544 - - 0 - 0.00%
2023-09-11 0 2.730 - 2.730 - - 0 0 - 2.544 - 2.544 - - 0 - 0.00%
2023-09-07 0 2.730 - 2.730 - - 0 0 - 2.544 - 2.544 - - 0 - -0.36%
2023-09-06 0 2.740 - 2.860 - - 0 0 - 2.553 - 2.665 - - 0 - 0.00%
2023-09-05 0 2.740 1.810 2.750 - - 0 0 - 2.553 1.686 2.562 - - 0 - -0.36%
2023-09-04 0 2.750 - 2.910 - - 0 0 - 2.562 - 2.711 - - 0 - 0.00%
2023-08-31 0 2.750 - 2.750 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
2023-08-30 0 2.750 - 2.750 - - 0 0 - 2.562 - 2.562 - - 0 - -1.43%
2023-08-29 0 2.790 - 3.150 2.790 2.800 6,000 16,750 2.7917 2.600 - 2.935 2.600 2.609 6,440 2.6011 0.00%
2023-08-28 0 2.790 - 2.990 2.790 2.800 17,000 47,500 2.7941 2.600 - 2.786 2.600 2.609 18,246 2.6034 0.00%
2023-08-25 0 2.790 - 2.790 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2023-08-24 0 2.790 - 2.790 - - 0 0 - 2.600 - 2.600 - - 0 - -1.06%
2023-08-23 0 2.820 - 2.820 - - 0 0 - 2.627 - 2.627 - - 0 - -0.70%
2023-08-22 0 2.840 2.200 2.840 - - 0 0 - 2.646 2.050 2.646 - - 0 - -0.35%
2023-08-21 0 2.850 - 3.000 - - 0 0 - 2.655 - 2.795 - - 0 - 0.00%
2023-08-18 0 2.850 2.650 2.850 - - 0 0 - 2.655 2.469 2.655 - - 0 - -1.38%
2023-08-17 0 2.890 2.650 2.900 - - 0 0 - 2.693 2.469 2.702 - - 0 - 0.00%
2023-08-16 0 2.890 2.650 2.900 - - 0 0 - 2.693 2.469 2.702 - - 0 - 0.00%
2023-08-15 0 2.890 2.650 2.900 - - 0 0 - 2.693 2.469 2.702 - - 0 - 0.00%
2023-08-14 0 2.890 2.310 3.200 - - 0 0 - 2.693 2.152 2.982 - - 0 - 0.00%
2023-08-11 0 2.890 2.700 3.190 - - 0 0 - 2.693 2.516 2.972 - - 0 - 0.00%
2023-08-10 0 2.890 2.300 3.150 - - 0 0 - 2.693 2.143 2.935 - - 0 - 0.00%
2023-08-09 0 2.890 2.450 3.100 - - 0 0 - 2.693 2.283 2.888 - - 0 - 0.00%
2023-08-08 0 2.890 2.890 3.200 2.890 2.890 5,000 14,420 2.8840 2.693 2.693 2.982 2.693 2.693 5,366 2.6871 -0.34%
2023-08-07 0 2.900 2.200 2.900 - - 0 0 - 2.702 2.050 2.702 - - 0 - 0.00%
2023-08-04 0 2.900 2.680 2.900 2.900 2.900 4,000 11,600 2.9000 2.702 2.497 2.702 2.702 2.702 4,293 2.7020 0.00%
2023-08-03 0 2.900 2.700 2.900 2.700 2.900 11,000 29,900 2.7182 2.702 2.516 2.702 2.516 2.702 11,806 2.5326 7.41%
2023-08-02 0 2.700 2.700 2.900 2.700 2.700 9,000 24,300 2.7000 2.516 2.516 2.702 2.516 2.516 9,659 2.5157 0.00%
2023-08-01 0 2.700 2.700 2.900 - - 0 0 - 2.516 2.516 2.702 - - 0 - 0.00%
2023-07-31 0 2.700 2.700 - 2.700 2.700 22,000 59,400 2.7000 2.516 2.516 - 2.516 2.516 23,612 2.5157 0.00%
2023-07-28 0 2.700 2.600 2.750 2.700 2.700 3,000 8,100 2.7000 2.516 2.422 2.562 2.516 2.516 3,220 2.5157 -1.82%
2023-07-27 0 2.750 2.750 - - - 0 0 - 2.562 2.562 - - - 0 - 1.85%
2023-07-26 0 2.700 2.700 - - - 0 0 - 2.516 2.516 - - - 0 - 1.89%
2023-07-25 0 2.650 2.650 - - - 0 0 - 2.469 2.469 - - - 0 - 0.00%
2023-07-24 0 2.650 2.650 - - - 0 0 - 2.469 2.469 - - - 0 - 0.00%
2023-07-21 0 2.650 2.650 2.870 2.650 2.650 40,000 105,680 2.6420 2.469 2.469 2.674 2.469 2.469 42,931 2.4616 0.76%
2023-07-20 0 2.630 2.630 - 2.630 2.630 9,000 23,670 2.6300 2.450 2.450 - 2.450 2.450 9,659 2.4504 -3.66%
2023-07-19 0 2.730 2.700 2.850 2.730 2.730 1,000 2,730 2.7300 2.544 2.516 2.655 2.544 2.544 1,073 2.5436 -4.21%
2023-07-18 0 2.850 - 2.850 2.850 2.850 10,000 28,500 2.8500 2.655 - 2.655 2.655 2.655 10,733 2.6554 0.00%
2023-07-14 0 2.850 2.850 3.100 2.850 2.850 5,000 14,250 2.8500 2.655 2.655 2.888 2.655 2.655 5,366 2.6554 -1.72%
2023-07-13 0 2.900 2.850 3.100 - - 0 0 - 2.702 2.655 2.888 - - 0 - 0.00%
2023-07-12 0 2.900 2.850 - 2.900 2.900 60,000 174,000 2.9000 2.702 2.655 - 2.702 2.702 64,397 2.7020 1.75%
2023-07-11 0 2.850 2.800 2.910 2.850 2.900 60,000 173,940 2.8990 2.655 2.609 2.711 2.655 2.702 64,397 2.7011 -1.72%
2023-07-10 0 2.900 2.830 2.900 2.800 2.900 64,000 185,200 2.8938 2.702 2.637 2.702 2.609 2.702 68,690 2.6962 -3.01%
2023-07-07 0 2.990 2.990 3.020 2.990 3.020 676,000 2,022,900 2.9925 2.786 2.786 2.814 2.786 2.814 725,534 2.7882 -0.99%
2023-07-06 0 3.020 3.000 3.020 2.980 3.030 1,586,000 4,748,300 2.9939 2.814 2.795 2.814 2.777 2.823 1,702,215 2.7895 0.33%
2023-07-05 0 3.010 2.980 3.010 2.980 3.010 1,933,000 5,787,250 2.9939 2.804 2.777 2.804 2.777 2.804 2,074,641 2.7895 1.69%
2023-07-04 0 2.960 2.960 3.000 2.960 3.000 500,000 1,499,760 2.9995 2.758 2.758 2.795 2.758 2.795 536,638 2.7947 -1.00%
2023-07-03 0 2.990 2.990 3.000 2.990 3.000 244,000 730,780 2.9950 2.786 2.786 2.795 2.786 2.795 261,879 2.7905 -0.33%
2023-06-30 0 3.000 2.960 3.000 2.960 3.010 1,061,000 3,175,940 2.9933 2.795 2.758 2.795 2.758 2.804 1,138,745 2.7890 1.01%
2023-06-29 0 2.970 2.950 2.970 2.960 2.970 1,040,000 3,083,220 2.9646 2.767 2.749 2.767 2.758 2.767 1,116,206 2.7622 0.00%
2023-06-28 0 2.970 2.950 2.970 2.970 2.980 797,000 2,370,500 2.9743 2.767 2.749 2.767 2.767 2.777 855,400 2.7712 -0.67%
2023-06-27 0 2.990 2.800 2.990 2.970 3.000 668,000 1,995,660 2.9875 2.786 2.609 2.786 2.767 2.795 716,948 2.7835 0.00%
2023-06-26 0 2.990 2.800 2.990 2.990 2.990 40,000 119,600 2.9900 2.786 2.609 2.786 2.786 2.786 42,931 2.7859 -0.33%
2023-06-23 0 3.000 2.920 3.000 2.960 3.000 963,000 2,888,390 2.9994 2.795 2.721 2.795 2.758 2.795 1,033,564 2.7946 3.45%
2023-06-21 0 2.900 2.900 3.200 2.900 3.330 1,440,000 4,653,740 3.2318 2.702 2.702 2.982 2.702 3.103 1,545,516 3.0111 -10.22%
2023-06-20 0 3.230 2.910 3.230 3.200 3.330 127,000 416,140 3.2767 3.009 2.711 3.009 2.982 3.103 136,306 3.0530 -2.42%
2023-06-19 0 3.310 2.950 3.310 3.340 3.340 10,000 33,400 3.3400 3.084 2.749 3.084 3.112 3.112 10,733 3.1120 -0.60%
2023-06-16 0 3.330 3.060 3.330 3.330 3.340 334,000 1,114,980 3.3383 3.103 2.851 3.103 3.103 3.112 358,474 3.1104 0.00%
2023-06-15 0 3.330 3.170 3.340 3.200 3.340 163,000 540,640 3.3168 3.103 2.954 3.112 2.982 3.112 174,944 3.0904 -0.30%
2023-06-14 0 3.340 3.190 3.350 - - 1,000 3,330 3.3300 3.112 2.972 3.121 - - 1,073 3.1027 0.00%
2023-06-13 0 3.340 3.300 3.350 3.300 3.350 223,000 746,290 3.3466 3.112 3.075 3.121 3.075 3.121 239,340 3.1181 1.52%
2023-06-12 0 3.290 3.030 3.330 - - 0 0 - 3.065 2.823 3.103 - - 0 - 0.00%
2023-06-09 0 3.290 3.280 3.350 3.270 3.350 44,000 146,800 3.3364 3.065 3.056 3.121 3.047 3.121 47,224 3.1086 0.61%
2023-06-08 0 3.270 3.260 3.300 3.270 3.300 35,000 114,820 3.2806 3.047 3.037 3.075 3.047 3.075 37,565 3.0566 -0.30%
2023-06-07 0 3.280 3.220 3.300 3.100 3.450 187,000 625,560 3.3452 3.056 3.000 3.075 2.888 3.214 200,702 3.1169 16.31%
2023-06-06 0 2.820 2.820 3.130 2.800 2.800 6,000 16,800 2.8000 2.627 2.627 2.916 2.609 2.609 6,440 2.6088 2.55%
2023-06-05 0 2.750 2.750 2.800 2.720 2.720 6,000 16,320 2.7200 2.562 2.562 2.609 2.534 2.534 6,440 2.5343 1.10%
2023-06-02 0 2.720 2.720 2.850 2.720 2.720 10,000 27,200 2.7200 2.534 2.534 2.655 2.534 2.534 10,733 2.5343 9.24%
2023-06-01 0 2.510 2.510 2.600 2.180 2.510 125,000 294,050 2.3524 2.320 2.320 2.403 2.015 2.320 135,237 2.1743 14.61%
2023-05-31 0 2.190 2.040 2.190 - - 0 0 - 2.024 1.886 2.024 - - 0 - -1.79%
2023-05-30 0 2.230 2.020 2.230 - - 15,000 32,850 2.1900 2.061 1.867 2.061 - - 16,228 2.0242 -1.76%
2023-05-29 0 2.270 2.000 2.270 - - 27,000 64,800 2.4000 2.098 1.849 2.098 - - 29,211 2.2183 -5.42%
2023-05-25 0 2.400 2.200 2.400 - - 0 0 - 2.218 2.033 2.218 - - 0 - 0.00%
2023-05-24 0 2.400 2.200 2.400 - - 0 0 - 2.218 2.033 2.218 - - 0 - 0.00%
2023-05-23 0 2.400 2.200 2.400 - - 0 0 - 2.218 2.033 2.218 - - 0 - 0.00%
2023-05-22 0 2.400 2.380 - - - 0 0 - 2.218 2.200 - - - 0 - 0.00%
2023-05-19 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 2.218 2.218 - 2.218 2.218 21,638 2.2183 0.00%
2023-05-18 0 2.400 2.300 - 2.400 2.400 73,000 175,200 2.4000 2.218 2.126 - 2.218 2.218 78,978 2.2183 2.56%
2023-05-17 0 2.340 2.340 - - - 0 0 - 2.163 2.163 - - - 0 - 0.00%
2023-05-16 0 2.340 2.200 2.500 - - 0 0 - 2.163 2.033 2.311 - - 0 - 0.00%
2023-05-15 0 2.340 2.200 - - - 0 0 - 2.163 2.033 - - - 0 - 0.00%
2023-05-12 0 2.340 2.340 2.460 2.340 2.460 5,000 12,180 2.4360 2.163 2.163 2.274 2.163 2.274 5,409 2.2516 -4.88%
2023-05-11 0 2.460 2.220 - 2.460 2.460 5,000 12,300 2.4600 2.274 2.052 - 2.274 2.274 5,409 2.2738 0.00%
2023-05-10 0 2.460 2.410 2.670 2.250 2.690 46,000 118,960 2.5861 2.274 2.228 2.468 2.080 2.486 49,767 2.3903 -10.55%
2023-05-09 0 2.750 2.200 2.950 - - 0 0 - 2.542 2.033 2.727 - - 0 - 0.00%
2023-05-08 0 2.750 - 2.950 2.750 2.750 23,000 63,250 2.7500 2.542 - 2.727 2.542 2.542 24,884 2.5418 0.00%
2023-05-05 0 2.750 2.750 3.160 - - 0 0 - 2.542 2.542 2.921 - - 0 - 0.00%
2023-05-04 0 2.750 - - 2.700 2.750 82,000 225,200 2.7463 2.542 - - 2.496 2.542 88,715 2.5385 1.85%
2023-05-03 0 2.700 - 2.700 - - 0 0 - 2.496 - 2.496 - - 0 - 0.00%
2023-05-02 0 2.700 - 2.700 - - 0 0 - 2.496 - 2.496 - - 0 - 0.00%
2023-04-28 0 2.700 - 2.700 - - 0 0 - 2.496 - 2.496 - - 0 - 0.00%
2023-04-27 0 2.700 - 2.700 - - 0 0 - 2.496 - 2.496 - - 0 - 0.00%
2023-04-26 0 2.700 2.590 2.700 2.460 2.700 18,000 47,900 2.6611 2.496 2.394 2.496 2.274 2.496 19,474 2.4597 4.25%
2023-04-25 0 2.590 - 2.590 - - 0 0 - 2.394 - 2.394 - - 0 - 0.00%
2023-04-24 0 2.590 2.200 2.600 2.510 2.600 4,000 10,300 2.5750 2.394 2.033 2.403 2.320 2.403 4,328 2.3801 3.19%
2023-04-21 0 2.510 2.500 2.700 2.510 2.510 11,000 27,610 2.5100 2.320 2.311 2.496 2.320 2.320 11,901 2.3200 0.00%
2023-04-20 0 2.510 2.500 2.580 2.510 2.510 4,000 10,040 2.5100 2.320 2.311 2.385 2.320 2.320 4,328 2.3200 0.00%
2023-04-19 0 2.510 2.500 2.680 2.510 2.600 7,147,000 17,869,760 2.5003 2.320 2.311 2.477 2.320 2.403 7,732,310 2.3111 0.40%
2023-04-18 0 2.500 - 2.600 2.500 2.500 8,000 20,000 2.5000 2.311 - 2.403 2.311 2.311 8,655 2.3108 0.00%
2023-04-17 0 2.500 - 2.500 2.500 2.500 1,000 2,500 2.5000 2.311 - 2.311 2.311 2.311 1,082 2.3108 0.00%
2023-04-14 0 2.500 - 2.500 - - 0 0 - 2.311 - 2.311 - - 0 - 0.00%
2023-04-13 0 2.500 - 2.600 2.500 2.500 1,000 2,500 2.5000 2.311 - 2.403 2.311 2.311 1,082 2.3108 0.00%
2023-04-12 0 2.500 - 2.500 - - 0 0 - 2.311 - 2.311 - - 0 - 0.00%
2023-04-11 0 2.500 2.240 2.500 - - 0 0 - 2.311 2.070 2.311 - - 0 - 0.00%
2023-04-06 0 2.500 - 2.500 - - 0 0 - 2.311 - 2.311 - - 0 - 0.00%
2023-04-04 0 2.500 - 2.600 2.500 2.500 3,000 7,500 2.5000 2.311 - 2.403 2.311 2.311 3,246 2.3108 0.00%
2023-04-03 0 2.500 - 2.500 - - 0 0 - 2.311 - 2.311 - - 0 - 0.00%
2023-03-31 0 2.500 2.300 2.600 2.500 2.500 200,000 500,000 2.5000 2.311 2.126 2.403 2.311 2.311 216,379 2.3108 0.00%
2023-03-30 0 2.500 - 2.700 - - 0 0 - 2.311 - 2.496 - - 0 - 0.00%
2023-03-29 0 2.500 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2023-03-28 0 2.500 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2023-03-27 0 2.500 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2023-03-24 0 2.500 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2023-03-23 0 2.500 2.400 2.600 2.500 2.500 1,000 2,500 2.5000 2.311 2.218 2.403 2.311 2.311 1,082 2.3108 0.00%
2023-03-22 0 2.500 2.500 2.510 2.500 2.500 9,000 22,500 2.5000 2.311 2.311 2.320 2.311 2.311 9,737 2.3108 -3.85%
2023-03-21 0 2.600 2.450 2.600 - - 2,000 4,900 2.4500 2.403 2.265 2.403 - - 2,164 2.2645 0.00%
2023-03-20 0 2.600 - 2.600 - - 0 0 - 2.403 - 2.403 - - 0 - 0.00%
2023-03-17 0 2.600 2.320 2.800 2.600 2.600 2,000 5,200 2.6000 2.403 2.144 2.588 2.403 2.403 2,164 2.4032 6.12%
2023-03-16 0 2.450 - - - - 0 0 - 2.265 - - - - 0 - 0.00%
2023-03-15 0 2.450 2.220 - - - 0 0 - 2.265 2.052 - - - 0 - 0.00%
2023-03-14 0 2.450 - 2.450 - - 0 0 - 2.265 - 2.265 - - 0 - 0.00%
2023-03-13 0 2.450 2.250 2.450 - - 0 0 - 2.265 2.080 2.265 - - 0 - 0.00%
2023-03-10 0 2.450 - - - - 0 0 - 2.265 - - - - 0 - 0.00%
2023-03-09 0 2.450 2.460 - 2.200 2.500 13,000 29,500 2.2692 2.265 2.274 - 2.033 2.311 14,065 2.0975 -2.39%
2023-03-08 0 2.510 2.200 2.510 - - 0 0 - 2.320 2.033 2.320 - - 0 - 0.00%
2023-03-07 0 2.510 - 2.530 - - 0 0 - 2.320 - 2.338 - - 0 - 0.00%
2023-03-06 0 2.510 2.330 - - - 0 0 - 2.320 2.154 - - - 0 - 0.00%
2023-03-03 0 2.510 2.510 - 2.510 2.510 11,000 27,610 2.5100 2.320 2.320 - 2.320 2.320 11,901 2.3200 0.00%
2023-03-02 0 2.510 2.200 - 2.510 2.510 4,000 10,040 2.5100 2.320 2.033 - 2.320 2.320 4,328 2.3200 0.00%
2023-03-01 0 2.510 2.200 - 2.500 2.510 18,000 45,170 2.5094 2.320 2.033 - 2.311 2.320 19,474 2.3195 0.00%
2023-02-28 0 2.510 - 2.510 - - 0 0 - 2.320 - 2.320 - - 0 - 0.00%
2023-02-27 0 2.510 - 2.520 - - 0 0 - 2.320 - 2.329 - - 0 - 0.00%
2023-02-24 0 2.510 - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2023-02-23 0 2.510 2.510 - 2.500 2.510 12,000 30,110 2.5092 2.320 2.320 - 2.311 2.320 12,983 2.3192 0.00%
2023-02-22 0 2.510 - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2023-02-21 0 2.510 2.520 2.700 2.510 2.510 1,000 2,510 2.5100 2.320 2.329 2.496 2.320 2.320 1,082 2.3200 0.00%
2023-02-20 0 2.510 2.460 2.700 - - 0 0 - 2.320 2.274 2.496 - - 0 - 0.00%
2023-02-17 0 2.510 2.510 - 2.500 2.500 1,000 2,500 2.5000 2.320 2.320 - 2.311 2.311 1,082 2.3108 0.40%
2023-02-16 0 2.500 2.500 2.700 2.500 2.510 16,000 40,070 2.5044 2.311 2.311 2.496 2.311 2.320 17,310 2.3148 0.00%
2023-02-15 0 2.500 2.500 2.700 2.500 2.510 18,000 45,010 2.5006 2.311 2.311 2.496 2.311 2.320 19,474 2.3113 -1.57%
2023-02-14 0 2.540 2.530 2.700 2.530 2.700 17,000 44,720 2.6306 2.348 2.338 2.496 2.338 2.496 18,392 2.4315 -5.93%
2023-02-13 0 2.700 2.600 2.700 2.700 2.750 5,000 13,680 2.7360 2.496 2.403 2.496 2.496 2.542 5,409 2.5289 6.72%
2023-02-10 0 2.530 2.500 2.750 - - 0 0 - 2.338 2.311 2.542 - - 0 - 0.00%
2023-02-09 0 2.530 2.530 2.750 - - 0 0 - 2.338 2.338 2.542 - - 0 - 0.00%
2023-02-08 0 2.530 2.530 2.750 2.510 2.630 28,000 72,760 2.5986 2.338 2.338 2.542 2.320 2.431 30,293 2.4019 -9.64%
2023-02-07 0 2.800 2.690 2.900 2.680 2.900 7,000 19,150 2.7357 2.588 2.486 2.680 2.477 2.680 7,573 2.5286 -3.45%
2023-02-06 0 2.900 2.700 2.900 2.900 2.930 3,000 8,760 2.9200 2.680 2.496 2.680 2.680 2.708 3,246 2.6990 -1.02%
2023-02-03 0 2.930 2.900 2.970 2.930 2.950 10,000 29,400 2.9400 2.708 2.680 2.745 2.708 2.727 10,819 2.7175 0.00%
2023-02-02 0 2.930 2.930 2.950 2.910 2.930 18,000 52,570 2.9206 2.708 2.708 2.727 2.690 2.708 19,474 2.6995 -2.33%
2023-02-01 0 3.000 2.780 3.000 2.790 3.000 24,000 67,370 2.8071 2.773 2.570 2.773 2.579 2.773 25,966 2.5946 7.91%
2023-01-31 0 2.780 2.600 2.780 2.750 2.800 3,000 8,350 2.7833 2.570 2.403 2.570 2.542 2.588 3,246 2.5726 4.12%
2023-01-30 0 2.670 2.680 2.800 2.600 2.800 3,000 8,000 2.6667 2.468 2.477 2.588 2.403 2.588 3,246 2.4648 2.69%
2023-01-27 0 2.600 2.600 2.800 2.450 2.600 242,000 610,260 2.5217 2.403 2.403 2.588 2.265 2.403 261,819 2.3308 -6.47%
2023-01-26 0 2.780 2.580 2.790 2.800 2.800 5,000 14,000 2.8000 2.570 2.385 2.579 2.588 2.588 5,409 2.5880 7.75%
2023-01-20 0 2.580 2.350 2.800 - - 0 0 - 2.385 2.172 2.588 - - 0 - 0.00%
2023-01-19 0 2.580 2.340 2.800 - - 0 0 - 2.385 2.163 2.588 - - 0 - 0.00%
2023-01-18 0 2.580 2.380 2.800 2.580 2.580 4,000 10,320 2.5800 2.385 2.200 2.588 2.385 2.385 4,328 2.3847 0.00%
2023-01-17 0 2.580 2.410 2.590 - - 0 0 - 2.385 2.228 2.394 - - 0 - -1.53%
2023-01-16 0 2.620 2.250 2.620 2.650 2.660 4,000 10,620 2.6550 2.422 2.080 2.422 2.449 2.459 4,328 2.4540 -1.13%
2023-01-13 0 2.650 2.650 2.790 2.630 2.790 13,000 34,550 2.6577 2.449 2.449 2.579 2.431 2.579 14,065 2.4565 -5.02%
2023-01-12 0 2.790 2.550 2.790 - - 0 0 - 2.579 2.357 2.579 - - 0 - 0.00%
2023-01-11 0 2.790 - 2.800 - - 0 0 - 2.579 - 2.588 - - 0 - 0.00%
2023-01-10 0 2.790 2.650 2.800 2.700 2.790 2,000 5,490 2.7450 2.579 2.449 2.588 2.496 2.579 2,164 2.5372 -0.36%
2023-01-09 0 2.800 2.800 2.990 2.800 2.800 1,000 2,800 2.8000 2.588 2.588 2.764 2.588 2.588 1,082 2.5880 -9.09%
2023-01-06 0 3.080 3.000 3.080 3.040 3.120 16,000 49,450 3.0906 2.847 2.773 2.847 2.810 2.884 17,310 2.8567 -3.45%
2023-01-05 0 3.190 3.100 3.300 3.190 3.390 16,000 53,360 3.3350 2.949 2.865 3.050 2.949 3.133 17,310 3.0826 -5.90%
2023-01-04 0 3.390 - 3.390 - - 0 0 - 3.133 - 3.133 - - 0 - -1.45%
2023-01-03 0 3.440 - 3.440 - - 0 0 - 3.180 - 3.180 - - 0 - -1.43%
2022-12-30 0 3.490 2.850 3.490 2.860 3.500 8,000 25,910 3.2388 3.226 2.634 3.226 2.644 3.235 8,655 2.9936 5.76%
2022-12-29 0 3.300 3.000 3.390 3.200 3.390 5,000 16,590 3.3180 3.050 2.773 3.133 2.958 3.133 5,409 3.0668 3.12%
2022-12-28 0 3.200 3.000 3.400 3.000 3.500 205,000 656,600 3.2029 2.958 2.773 3.143 2.773 3.235 221,789 2.9605 23.08%
2022-12-23 0 2.600 2.360 - 2.600 2.600 9,000 23,400 2.6000 2.403 2.181 - 2.403 2.403 9,737 2.4032 0.00%
2022-12-22 0 2.600 2.600 2.960 2.600 2.960 25,000 73,360 2.9344 2.403 2.403 2.736 2.403 2.736 27,047 2.7123 -12.16%
2022-12-21 0 2.960 2.720 - - - 0 0 - 2.736 2.514 - - - 0 - 0.00%
2022-12-20 0 2.960 2.800 - - - 0 0 - 2.736 2.588 - - - 0 - 0.00%
2022-12-19 0 2.960 2.800 3.440 - - 0 0 - 2.736 2.588 3.180 - - 0 - 0.00%
2022-12-16 0 2.960 - - - - 0 0 - 2.736 - - - - 0 - 0.00%
2022-12-15 0 2.960 2.960 3.430 2.960 3.000 2,000 5,960 2.9800 2.736 2.736 3.170 2.736 2.773 2,164 2.7544 -7.21%
2022-12-14 0 3.190 - 3.430 3.190 3.190 1,000 3,190 3.1900 2.949 - 3.170 2.949 2.949 1,082 2.9485 6.33%
2022-12-13 0 3.000 2.360 3.000 2.740 3.000 3,000 8,740 2.9133 2.773 2.181 2.773 2.533 2.773 3,246 2.6928 20.00%
2022-12-12 0 2.500 2.340 2.740 2.300 2.500 4,000 9,640 2.4100 2.311 2.163 2.533 2.126 2.311 4,328 2.2276 6.84%
2022-12-09 0 2.340 2.330 - 2.340 2.340 3,000 7,020 2.3400 2.163 2.154 - 2.163 2.163 3,246 2.1629 0.00%
2022-12-08 0 2.340 2.050 2.400 - - 0 0 - 2.163 1.895 2.218 - - 0 - 0.00%
2022-12-07 0 2.340 2.300 2.500 2.320 2.340 3,000 6,980 2.3267 2.163 2.126 2.311 2.144 2.163 3,246 2.1505 0.86%
2022-12-06 0 2.320 2.120 2.480 2.320 2.330 9,000 20,950 2.3278 2.144 1.960 2.292 2.144 2.154 9,737 2.1516 14.29%
2022-12-05 0 2.030 2.030 2.180 2.030 2.030 5,000 10,300 2.0600 1.876 1.876 2.015 1.876 1.876 5,409 1.9041 0.50%
2022-12-02 0 2.020 2.020 2.140 2.020 2.020 3,000 6,060 2.0200 1.867 1.867 1.978 1.867 1.867 3,246 1.8671 -7.34%
2022-12-01 0 2.180 2.020 2.150 2.200 2.200 2,000 4,400 2.2000 2.015 1.867 1.987 2.033 2.033 2,164 2.0335 6.86%
2022-11-30 0 2.040 2.010 2.200 2.010 2.040 5,000 10,090 2.0180 1.886 1.858 2.033 1.858 1.886 5,409 1.8652 0.99%
2022-11-29 0 2.020 2.010 2.020 - - 0 0 - 1.867 1.858 1.867 - - 0 - 0.00%
2022-11-28 0 2.020 2.010 2.020 - - 0 0 - 1.867 1.858 1.867 - - 0 - 0.00%
2022-11-25 0 2.020 2.020 2.180 2.010 2.010 15,000 30,150 2.0100 1.867 1.867 2.015 1.858 1.858 16,228 1.8578 0.50%
2022-11-24 0 2.010 2.010 2.180 2.010 2.010 32,000 64,320 2.0100 1.858 1.858 2.015 1.858 1.858 34,621 1.8578 0.00%
2022-11-23 0 2.010 2.010 2.110 2.000 2.010 34,000 68,240 2.0071 1.858 1.858 1.950 1.849 1.858 36,784 1.8551 -1.47%
2022-11-22 0 2.040 - 2.040 - - 0 0 - 1.886 - 1.886 - - 0 - -2.86%
2022-11-21 0 2.100 1.920 - 2.000 2.100 4,000 8,200 2.0500 1.941 1.775 - 1.849 1.941 4,328 1.8948 5.00%
2022-11-18 0 2.000 1.860 2.000 1.980 2.000 5,000 9,950 1.9900 1.849 1.719 1.849 1.830 1.849 5,409 1.8394 0.00%
2022-11-17 0 2.000 1.800 2.000 - - 0 0 - 1.849 1.664 1.849 - - 0 - 0.00%
2022-11-16 0 2.000 2.000 - - - 2,000 3,920 1.9600 1.849 1.849 - - - 2,164 1.8116 2.04%
2022-11-15 0 1.960 1.970 2.090 1.960 1.960 2,000 3,920 1.9600 1.812 1.821 1.932 1.812 1.812 2,164 1.8116 0.00%
2022-11-14 0 1.960 1.930 1.960 1.810 2.010 6,000 11,450 1.9083 1.812 1.784 1.812 1.673 1.858 6,491 1.7639 -2.49%
2022-11-11 0 2.010 2.010 2.200 1.880 2.000 24,000 47,830 1.9929 1.858 1.858 2.033 1.738 1.849 25,966 1.8421 0.50%
2022-11-10 0 2.000 1.810 2.100 - - 0 0 - 1.849 1.673 1.941 - - 0 - 0.00%
2022-11-09 0 2.000 1.920 2.300 2.000 2.000 2,000 4,000 2.0000 1.849 1.775 2.126 1.849 1.849 2,164 1.8486 -4.76%
2022-11-08 0 2.100 1.960 2.100 2.000 2.100 14,000 28,350 2.0250 1.941 1.812 1.941 1.849 1.941 15,147 1.8717 0.00%
2022-11-07 0 2.100 - 2.110 2.100 2.110 11,000 23,180 2.1073 1.941 - 1.950 1.941 1.950 11,901 1.9478 0.00%
2022-11-04 0 2.100 1.900 2.100 2.040 2.200 4,000 8,480 2.1200 1.941 1.756 1.941 1.886 2.033 4,328 1.9595 2.94%
2022-11-03 0 2.040 1.950 2.040 1.900 2.050 23,000 46,470 2.0204 1.886 1.802 1.886 1.756 1.895 24,884 1.8675 -0.49%
2022-11-02 0 2.050 1.950 2.050 2.020 2.050 3,000 6,120 2.0400 1.895 1.802 1.895 1.867 1.895 3,246 1.8856 1.49%
2022-11-01 0 2.020 2.020 2.050 1.970 2.160 21,000 41,770 1.9890 1.867 1.867 1.895 1.821 1.996 22,720 1.8385 -8.18%
2022-10-31 0 2.200 1.950 2.200 2.140 2.200 12,000 26,240 2.1867 2.033 1.802 2.033 1.978 2.033 12,983 2.0211 4.27%
2022-10-28 0 2.110 1.960 2.110 2.110 2.110 1,000 2,110 2.1100 1.950 1.812 1.950 1.950 1.950 1,082 1.9503 -8.66%
2022-10-27 0 2.310 2.140 2.500 2.310 2.310 20,000 46,200 2.3100 2.135 1.978 2.311 2.135 2.135 21,638 2.1351 -11.49%
2022-10-26 0 2.610 1.930 2.610 - - 0 0 - 2.412 1.784 2.412 - - 0 - -2.25%
2022-10-25 0 2.670 0.770 2.670 2.740 2.740 7,000 19,180 2.7400 2.468 0.712 2.468 2.533 2.533 7,573 2.5326 -2.55%
2022-10-24 0 2.740 1.950 2.740 - - 0 0 - 2.533 1.802 2.533 - - 0 - -0.36%
2022-10-21 0 2.750 - 2.780 2.750 2.750 244,000 678,230 2.7796 2.542 - 2.570 2.542 2.542 263,983 2.5692 -1.08%
2022-10-20 0 2.780 2.600 2.850 2.780 2.800 15,000 41,720 2.7813 2.570 2.403 2.634 2.570 2.588 16,228 2.5708 -2.11%
2022-10-19 0 2.840 2.700 2.850 2.740 2.840 373,000 1,028,970 2.7586 2.625 2.496 2.634 2.533 2.625 403,547 2.5498 1.07%
2022-10-18 0 2.810 2.750 2.850 2.800 2.830 311,000 879,900 2.8293 2.597 2.542 2.634 2.588 2.616 336,470 2.6151 -1.75%
2022-10-17 0 2.860 2.800 2.860 - - 0 0 - 2.644 2.588 2.644 - - 0 - -0.35%
2022-10-14 0 2.870 2.840 2.870 2.850 2.870 24,000 68,540 2.8558 2.653 2.625 2.653 2.634 2.653 25,966 2.6397 0.35%
2022-10-13 0 2.860 2.850 2.910 2.850 2.860 4,000 11,430 2.8575 2.644 2.634 2.690 2.634 2.644 4,328 2.6412 0.35%
2022-10-12 0 2.850 2.850 3.000 2.850 2.860 22,000 62,810 2.8550 2.634 2.634 2.773 2.634 2.644 23,802 2.6389 -0.35%
2022-10-11 0 2.860 2.850 2.990 2.840 3.010 57,000 168,580 2.9575 2.644 2.634 2.764 2.625 2.782 61,668 2.7337 -5.30%
2022-10-10 0 3.020 2.810 3.020 3.040 3.040 160,000 486,400 3.0400 2.791 2.597 2.791 2.810 2.810 173,103 2.8099 -0.66%
2022-10-07 0 3.040 2.770 3.040 3.040 3.050 274,000 835,560 3.0495 2.810 2.560 2.810 2.810 2.819 296,439 2.8187 1.00%
2022-10-06 0 3.010 2.950 3.010 3.010 3.160 99,000 305,840 3.0893 2.782 2.727 2.782 2.782 2.921 107,108 2.8554 -4.14%
2022-10-05 0 3.140 3.020 3.300 3.060 3.250 485,000 1,512,110 3.1178 2.902 2.791 3.050 2.828 3.004 524,720 2.8817 -2.79%
2022-10-03 0 3.230 3.120 3.300 3.200 3.520 761,000 2,504,630 3.2912 2.985 2.884 3.050 2.958 3.254 823,323 3.0421 -7.71%
2022-09-30 0 3.500 3.500 3.660 3.260 3.520 583,000 1,968,080 3.3758 3.235 3.235 3.383 3.013 3.254 630,745 3.1202 0.00%
2022-09-29 0 3.500 3.400 3.500 2.950 3.530 840,000 2,722,910 3.2416 3.235 3.143 3.235 2.727 3.263 908,793 2.9962 12.90%
2022-09-28 0 3.100 3.070 3.130 3.050 3.260 373,000 1,169,930 3.1365 2.865 2.838 2.893 2.819 3.013 403,547 2.8991 -4.62%
2022-09-27 0 3.250 3.170 3.290 3.130 3.360 353,000 1,140,520 3.2309 3.004 2.930 3.041 2.893 3.106 381,909 2.9864 -2.99%
2022-09-26 0 3.350 3.250 3.370 3.250 3.550 474,000 1,591,410 3.3574 3.096 3.004 3.115 3.004 3.281 512,819 3.1033 -5.10%
2022-09-23 0 3.530 3.530 3.620 3.030 3.530 667,000 2,187,430 3.2795 3.263 3.263 3.346 2.801 3.263 721,625 3.0313 15.74%
2022-09-22 0 3.050 2.950 3.050 2.970 3.050 376,000 1,127,870 2.9997 2.819 2.727 2.819 2.745 2.819 406,793 2.7726 0.33%
2022-09-21 0 3.040 3.000 3.050 3.040 3.090 369,000 1,128,060 3.0571 2.810 2.773 2.819 2.810 2.856 399,220 2.8257 -0.65%
2022-09-20 0 3.060 3.000 3.070 3.000 3.100 407,000 1,247,070 3.0641 2.828 2.773 2.838 2.773 2.865 440,332 2.8321 0.00%
2022-09-19 0 3.060 3.010 3.060 3.040 3.090 355,000 1,090,560 3.0720 2.828 2.782 2.828 2.810 2.856 384,073 2.8395 -1.61%
2022-09-16 0 3.110 2.950 3.120 2.850 3.120 489,000 1,454,590 2.9746 2.875 2.727 2.884 2.634 2.884 529,047 2.7495 8.74%
2022-09-15 0 2.860 2.790 2.870 2.730 2.860 495,000 1,383,830 2.7956 2.644 2.579 2.653 2.523 2.644 535,538 2.5840 -0.35%
2022-09-14 0 2.870 2.780 2.870 2.800 2.970 414,000 1,187,150 2.8675 2.653 2.570 2.653 2.588 2.745 447,905 2.6505 -3.37%
2022-09-13 0 2.970 2.930 2.980 2.950 3.100 382,000 1,150,390 3.0115 2.745 2.708 2.754 2.727 2.865 413,284 2.7835 -4.19%
2022-09-09 0 3.100 3.100 3.360 3.090 3.250 439,000 1,387,450 3.1605 2.865 2.865 3.106 2.856 3.004 474,952 2.9212 -2.52%
2022-09-08 0 3.180 3.100 3.190 3.100 3.240 433,000 1,363,580 3.1491 2.939 2.865 2.949 2.865 2.995 468,461 2.9108 -1.85%
2022-09-07 0 3.240 3.200 3.290 3.080 3.360 410,000 1,296,470 3.1621 2.995 2.958 3.041 2.847 3.106 443,577 2.9228 -2.99%
2022-09-06 0 3.340 3.190 3.370 3.170 3.420 412,000 1,327,940 3.2232 3.087 2.949 3.115 2.930 3.161 445,741 2.9792 -1.76%
2022-09-05 0 3.400 3.120 3.600 3.100 3.400 405,000 1,305,700 3.2240 3.143 2.884 3.327 2.865 3.143 438,168 2.9799 5.92%
2022-09-02 0 3.210 3.210 3.490 1.000 3.620 472,000 1,588,160 3.3647 2.967 2.967 3.226 0.924 3.346 510,655 3.1100 -10.83%
2022-09-01 0 3.600 3.530 3.600 3.600 3.740 368,000 1,342,580 3.6483 3.327 3.263 3.327 3.327 3.457 398,138 3.3721 -3.74%
2022-08-31 0 3.740 3.610 3.750 3.700 3.780 328,000 1,229,660 3.7490 3.457 3.337 3.466 3.420 3.494 354,862 3.4652 0.81%
2022-08-30 0 3.710 3.670 3.720 3.710 3.750 294,000 1,096,130 3.7283 3.429 3.392 3.438 3.429 3.466 318,077 3.4461 -1.85%
2022-08-29 0 3.780 3.620 3.780 3.660 3.790 292,000 1,103,460 3.7790 3.494 3.346 3.494 3.383 3.503 315,914 3.4929 0.00%
2022-08-26 0 3.780 3.660 3.790 3.770 3.780 312,000 1,178,500 3.7772 3.494 3.383 3.503 3.485 3.494 337,552 3.4913 0.53%
2022-08-25 0 3.760 3.500 3.770 3.600 3.810 315,000 1,190,290 3.7787 3.475 3.235 3.485 3.327 3.522 340,797 3.4927 -0.53%
2022-08-24 0 3.780 3.680 3.810 3.690 3.880 308,000 1,173,970 3.8116 3.494 3.401 3.522 3.411 3.586 333,224 3.5231 -2.07%
2022-08-23 0 3.860 3.800 4.030 3.760 3.870 330,000 1,257,500 3.8106 3.568 3.512 3.725 3.475 3.577 357,026 3.5222 2.66%
2022-08-22 0 3.760 3.700 3.900 3.620 3.760 381,000 1,396,190 3.6645 3.475 3.420 3.605 3.346 3.475 412,202 3.3871 1.62%
2022-08-19 0 3.700 3.700 3.900 3.600 3.730 390,000 1,436,260 3.6827 3.420 3.420 3.605 3.327 3.448 421,939 3.4039 0.27%
2022-08-18 0 3.690 3.610 3.690 3.690 3.800 324,000 1,210,110 3.7349 3.411 3.337 3.411 3.411 3.512 350,534 3.4522 -1.60%
2022-08-17 0 3.750 3.710 3.750 3.670 3.920 294,000 1,123,300 3.8207 3.466 3.429 3.466 3.392 3.623 318,077 3.5315 -4.09%
2022-08-16 0 3.910 3.900 4.030 3.910 4.060 355,000 1,414,010 3.9831 3.614 3.605 3.725 3.614 3.753 384,073 3.6816 -3.93%
2022-08-15 0 4.070 3.880 - 3.880 4.100 367,000 1,462,700 3.9856 3.762 3.586 - 3.586 3.790 397,056 3.6839 -0.97%
2022-08-12 0 4.110 4.100 4.110 4.110 4.260 293,000 1,220,490 4.1655 3.799 3.790 3.799 3.799 3.938 316,996 3.8502 -4.20%
2022-08-11 0 4.290 4.190 4.300 4.200 4.300 309,000 1,314,290 4.2534 3.965 3.873 3.975 3.882 3.975 334,306 3.9314 1.90%
2022-08-10 0 4.210 4.180 4.400 4.180 4.380 316,000 1,342,030 4.2469 3.891 3.864 4.067 3.864 4.048 341,879 3.9255 -4.32%
2022-08-09 0 4.400 4.240 4.450 4.250 4.430 319,000 1,393,620 4.3687 4.067 3.919 4.113 3.928 4.095 345,125 4.0380 -0.45%
2022-08-08 0 4.420 4.180 4.500 4.180 4.420 303,000 1,294,610 4.2726 4.085 3.864 4.159 3.864 4.085 327,814 3.9492 0.45%
2022-08-05 0 4.400 4.350 4.450 4.290 4.450 380,000 1,661,140 4.3714 4.067 4.021 4.113 3.965 4.113 411,120 4.0405 -1.79%
2022-08-04 0 4.480 4.360 4.500 4.360 4.490 309,000 1,371,850 4.4396 4.141 4.030 4.159 4.030 4.150 334,306 4.1036 -0.22%
2022-08-03 0 4.490 4.400 4.500 4.350 4.510 372,000 1,647,960 4.4300 4.150 4.067 4.159 4.021 4.169 402,465 4.0947 2.51%
2022-08-02 0 4.380 4.360 4.460 4.270 4.450 316,000 1,389,510 4.3972 4.048 4.030 4.122 3.947 4.113 341,879 4.0643 0.92%
2022-08-01 0 4.340 4.290 4.400 4.090 4.390 355,000 1,515,460 4.2689 4.011 3.965 4.067 3.780 4.058 384,073 3.9458 1.40%
2022-07-29 0 4.280 4.200 4.400 4.030 4.280 1,559,000 6,417,250 4.1163 3.956 3.882 4.067 3.725 3.956 1,686,676 3.8047 2.39%
2022-07-28 0 4.180 4.140 4.190 4.020 4.200 362,000 1,488,680 4.1124 3.864 3.827 3.873 3.716 3.882 391,646 3.8011 1.21%
2022-07-27 0 4.130 4.100 4.200 4.080 4.180 328,000 1,349,750 4.1151 3.817 3.790 3.882 3.771 3.864 354,862 3.8036 -2.59%
2022-07-26 0 4.240 4.150 4.270 4.130 4.290 345,140 1,448,007 4.1954 3.919 3.836 3.947 3.817 3.965 373,406 3.8778 -2.75%
2022-07-25 0 4.360 4.260 4.370 4.290 4.430 295,000 1,287,300 4.3637 4.030 3.938 4.039 3.965 4.095 319,159 4.0334 -1.36%
2022-07-22 0 4.420 4.410 4.580 4.420 4.580 343,000 1,548,370 4.5142 4.085 4.076 4.233 4.085 4.233 371,090 4.1725 -3.49%
2022-07-21 0 4.580 4.500 4.590 4.420 4.580 333,000 1,500,710 4.5066 4.233 4.159 4.243 4.085 4.233 360,271 4.1655 0.00%
2022-07-20 0 4.580 4.510 4.640 4.550 4.700 265,000 1,222,670 4.6138 4.233 4.169 4.289 4.206 4.344 286,702 4.2646 -0.43%
2022-07-19 0 4.600 4.590 4.650 4.570 4.710 281,000 1,304,400 4.6420 4.252 4.243 4.298 4.224 4.353 304,013 4.2906 -1.71%
2022-07-18 0 4.680 4.580 4.790 4.500 4.680 322,000 1,469,000 4.5621 4.326 4.233 4.427 4.159 4.326 348,370 4.2168 1.74%
2022-07-15 0 4.600 4.540 4.610 4.500 4.720 779,000 3,592,850 4.6121 4.252 4.196 4.261 4.159 4.363 842,797 4.2630 -1.50%
2022-07-14 0 4.670 4.600 4.680 4.500 4.670 459,000 2,117,350 4.6130 4.316 4.252 4.326 4.159 4.316 496,590 4.2638 2.86%
2022-07-13 0 4.540 4.540 4.600 4.540 4.650 270,000 1,240,730 4.5953 4.196 4.196 4.252 4.196 4.298 292,112 4.2474 -2.58%
2022-07-12 0 4.660 4.660 4.860 4.640 4.710 6,043,000 28,161,850 4.6602 4.307 4.307 4.492 4.289 4.353 6,537,897 4.3075 0.87%
2022-07-11 0 4.620 4.620 4.860 4.620 4.780 257,000 1,210,840 4.7114 4.270 4.270 4.492 4.270 4.418 278,047 4.3548 -4.15%
2022-07-08 0 4.820 4.800 4.830 4.600 4.850 332,000 1,585,620 4.7760 4.455 4.437 4.464 4.252 4.483 359,189 4.4144 0.00%
2022-07-07 0 4.820 4.750 4.820 4.700 4.880 255,000 1,227,480 4.8136 4.455 4.390 4.455 4.344 4.511 275,883 4.4493 0.21%
2022-07-06 0 4.810 4.780 4.830 4.780 4.820 272,000 1,306,220 4.8023 4.446 4.418 4.464 4.418 4.455 294,276 4.4388 -0.41%
2022-07-05 0 4.830 4.830 5.000 4.750 4.920 279,000 1,355,710 4.8592 4.464 4.464 4.622 4.390 4.548 301,849 4.4914 -2.42%
2022-07-04 0 4.950 4.950 4.990 4.950 5.060 274,000 1,372,080 5.0076 4.575 4.575 4.612 4.575 4.677 296,439 4.6285 -2.56%
2022-06-30 0 5.080 5.080 5.210 5.030 5.160 352,000 1,792,800 5.0932 4.695 4.695 4.816 4.649 4.769 380,827 4.7076 0.40%
2022-06-29 0 5.060 5.020 5.080 4.950 5.060 236,000 1,184,090 5.0173 4.677 4.640 4.695 4.575 4.677 255,327 4.6375 1.00%
2022-06-28 0 5.010 5.010 5.080 4.960 5.100 241,000 1,213,480 5.0352 4.631 4.631 4.695 4.585 4.714 260,737 4.6540 -1.76%
2022-06-27 0 5.100 5.050 5.110 4.960 5.110 252,000 1,272,760 5.0506 4.714 4.668 4.723 4.585 4.723 272,638 4.6683 2.00%
2022-06-24 0 5.000 5.000 5.140 5.000 5.100 288,000 1,452,100 5.0420 4.622 4.622 4.751 4.622 4.714 311,586 4.6604 0.81%
2022-06-23 0 4.960 5.000 5.080 4.940 5.140 244,000 1,226,890 5.0282 4.585 4.622 4.695 4.566 4.751 263,983 4.6476 -4.62%
2022-06-22 0 5.200 5.200 5.250 5.040 5.300 5,795,000 27,987,470 4.8296 4.806 4.806 4.853 4.658 4.899 6,269,587 4.4640 0.58%
2022-06-21 0 5.170 5.080 5.180 4.970 5.200 303,000 1,529,880 5.0491 4.779 4.695 4.788 4.594 4.806 327,814 4.6669 2.58%
2022-06-20 0 5.040 4.850 5.040 5.040 5.240 240,000 1,235,800 5.1492 4.658 4.483 4.658 4.658 4.843 259,655 4.7594 -4.55%
2022-06-17 0 5.280 5.210 5.440 5.190 5.490 268,000 1,433,960 5.3506 4.880 4.816 5.028 4.797 5.074 289,948 4.9456 1.34%
2022-06-16 0 5.210 5.200 5.450 4.980 5.280 288,000 1,486,040 5.1599 4.816 4.806 5.037 4.603 4.880 311,586 4.7693 2.16%
2022-06-15 0 5.100 4.880 5.130 4.900 5.200 258,000 1,294,090 5.0159 4.714 4.511 4.742 4.529 4.806 279,129 4.6362 4.08%
2022-06-14 0 4.900 4.840 4.930 4.840 4.990 264,000 1,293,940 4.9013 4.529 4.474 4.557 4.474 4.612 285,621 4.5303 -1.41%
2022-06-13 0 4.970 4.960 4.980 4.950 5.030 255,000 1,270,980 4.9842 4.594 4.585 4.603 4.575 4.649 275,883 4.6069 -0.60%
2022-06-10 0 5.000 4.980 5.040 4.970 5.050 253,000 1,268,010 5.0119 4.622 4.603 4.658 4.594 4.668 273,720 4.6325 0.00%
2022-06-09 0 5.000 5.000 5.080 5.000 5.130 223,000 1,131,050 5.0720 4.622 4.622 4.695 4.622 4.742 241,263 4.6880 -1.96%
2022-06-08 0 5.100 5.100 5.150 5.000 5.140 247,000 1,258,900 5.0968 4.714 4.714 4.760 4.622 4.751 267,228 4.7110 -0.97%
2022-06-07 0 5.150 5.070 5.150 5.060 5.150 3,256,000 15,709,500 4.8248 4.760 4.686 4.760 4.677 4.760 3,522,653 4.4596 2.39%
2022-06-06 0 5.030 5.030 5.150 5.000 5.140 231,000 1,173,970 5.0821 4.649 4.649 4.760 4.622 4.751 249,918 4.6974 0.40%
2022-06-02 0 5.010 4.980 5.100 5.000 5.100 235,000 1,184,840 5.0419 4.631 4.603 4.714 4.622 4.714 254,246 4.6602 0.80%
2022-06-01 0 5.070 5.060 5.150 5.030 5.150 232,000 1,186,700 5.1151 4.594 4.585 4.666 4.558 4.666 256,050 4.6346 -0.39%
2022-05-31 0 5.090 5.070 5.100 5.040 5.100 227,000 1,151,340 5.0720 4.612 4.594 4.621 4.567 4.621 250,532 4.5956 0.00%
2022-05-30 0 5.090 5.090 5.150 5.090 5.140 219,000 1,119,970 5.1140 4.612 4.612 4.666 4.612 4.657 241,703 4.6337 -0.78%
2022-05-27 0 5.130 5.110 5.150 5.100 5.150 235,000 1,204,870 5.1271 4.648 4.630 4.666 4.621 4.666 259,361 4.6455 -0.39%
2022-05-26 0 5.150 5.130 5.250 5.120 5.220 233,000 1,204,050 5.1676 4.666 4.648 4.757 4.639 4.730 257,154 4.6822 -0.19%
2022-05-25 0 5.160 5.150 5.330 5.120 5.320 85,000 444,990 5.2352 4.675 4.666 4.829 4.639 4.820 93,811 4.7434 -3.19%
2022-05-24 0 5.330 5.200 5.370 5.320 5.450 299,000 1,614,270 5.3989 4.829 4.712 4.866 4.820 4.938 329,996 4.8918 -0.93%
2022-05-23 0 5.380 5.360 5.650 5.320 5.470 311,000 1,681,570 5.4070 4.875 4.857 5.119 4.820 4.956 343,240 4.8991 1.51%
2022-05-20 0 5.300 5.210 5.470 5.240 5.490 324,000 1,732,750 5.3480 4.802 4.721 4.956 4.748 4.974 357,587 4.8457 1.73%
2022-05-19 0 5.210 5.210 5.520 5.160 5.540 325,000 1,732,510 5.3308 4.721 4.721 5.002 4.675 5.020 358,691 4.8301 -5.96%
2022-05-18 0 5.540 5.530 5.730 5.120 5.620 358,000 1,898,770 5.3038 5.020 5.011 5.192 4.639 5.092 395,112 4.8057 8.41%
2022-05-17 0 5.110 5.020 5.160 5.110 5.270 315,000 1,648,090 5.2320 4.630 4.548 4.675 4.630 4.775 347,654 4.7406 -1.92%
2022-05-16 0 5.210 5.210 5.300 5.130 5.300 343,000 1,802,350 5.2547 4.721 4.721 4.802 4.648 4.802 378,557 4.7611 0.58%
2022-05-13 0 5.180 5.180 5.250 5.160 5.260 520,000 2,715,520 5.2222 4.693 4.693 4.757 4.675 4.766 573,906 4.7316 -0.38%
2022-05-12 0 5.200 5.120 5.230 5.140 5.300 384,000 1,996,720 5.1998 4.712 4.639 4.739 4.657 4.802 423,807 4.7114 -3.88%
2022-05-11 0 5.410 5.360 5.490 5.320 5.610 310,000 1,683,160 5.4295 4.902 4.857 4.974 4.820 5.083 342,136 4.9196 -4.25%
2022-05-10 0 5.650 5.550 5.820 5.560 5.860 291,000 1,647,550 5.6617 5.119 5.029 5.273 5.038 5.310 321,166 5.1299 -3.09%
2022-05-06 0 5.830 5.690 5.980 5.400 6.050 345,000 1,946,670 5.6425 5.282 5.156 5.418 4.893 5.482 380,764 5.1125 2.46%
2022-05-05 0 5.690 5.690 5.800 5.600 5.700 342,000 1,929,890 5.6430 5.156 5.156 5.255 5.074 5.165 377,453 5.1129 2.15%
2022-05-04 0 5.570 5.520 5.590 5.500 5.920 394,000 2,212,080 5.6144 5.047 5.002 5.065 4.983 5.364 434,844 5.0871 -5.75%
2022-05-03 0 5.910 5.900 5.980 5.900 6.100 310,000 1,850,290 5.9687 5.355 5.346 5.418 5.346 5.527 342,136 5.4081 -3.59%
2022-04-29 0 6.130 6.080 6.170 5.810 6.520 384,000 2,375,620 6.1865 5.554 5.509 5.590 5.264 5.908 423,807 5.6054 -7.12%
2022-04-28 0 6.600 6.600 6.740 6.600 7.140 1,048,000 7,144,330 6.8171 5.980 5.980 6.107 5.980 6.469 1,156,640 6.1768 -7.82%
2022-04-27 0 7.160 7.130 7.160 6.300 7.380 567,000 3,819,450 6.7362 6.487 6.460 6.487 5.708 6.687 625,778 6.1035 11.87%
2022-04-26 0 6.400 6.380 6.420 6.360 6.730 282,000 1,846,910 6.5493 5.799 5.781 5.817 5.763 6.098 311,233 5.9342 -2.29%
2022-04-25 0 6.550 6.550 6.600 6.550 6.790 284,000 1,900,160 6.6907 5.935 5.935 5.980 5.935 6.152 313,441 6.0623 -3.68%
2022-04-22 0 6.800 6.730 6.850 6.630 6.900 716,000 4,862,190 6.7908 6.161 6.098 6.207 6.007 6.252 790,224 6.1529 -0.15%
2022-04-21 0 6.810 6.820 6.840 6.760 6.950 351,000 2,404,790 6.8513 6.170 6.179 6.198 6.125 6.297 387,386 6.2077 -1.30%
2022-04-20 0 6.900 6.800 6.950 6.640 6.900 897,000 6,019,990 6.7112 6.252 6.161 6.297 6.016 6.252 989,987 6.0809 4.55%
2022-04-19 0 6.600 6.600 6.750 6.250 6.600 979,000 6,220,590 6.3540 5.980 5.980 6.116 5.663 5.980 1,080,488 5.7572 2.48%
2022-04-14 0 6.440 6.410 6.550 6.440 6.580 293,000 1,911,480 6.5238 5.835 5.808 5.935 5.835 5.962 323,374 5.9111 -1.68%
2022-04-13 0 6.550 6.470 6.560 6.470 6.600 246,000 1,611,310 6.5500 5.935 5.862 5.944 5.862 5.980 271,501 5.9348 0.61%
2022-04-12 0 6.510 6.480 6.550 6.480 6.570 284,000 1,854,470 6.5298 5.899 5.871 5.935 5.871 5.953 313,441 5.9165 0.62%
2022-04-11 0 6.470 6.430 6.500 6.440 6.610 266,000 1,729,180 6.5007 5.862 5.826 5.889 5.835 5.989 293,575 5.8901 -1.22%
2022-04-08 0 6.550 6.550 6.600 6.550 6.630 239,000 1,574,510 6.5879 5.935 5.935 5.980 5.935 6.007 263,776 5.9691 -0.30%
2022-04-07 0 6.570 6.550 6.580 6.560 6.690 329,000 2,173,040 6.6050 5.953 5.935 5.962 5.944 6.062 363,106 5.9846 -1.20%
2022-04-06 0 6.650 6.620 6.670 6.560 6.670 364,000 2,411,760 6.6257 6.025 5.998 6.044 5.944 6.044 401,734 6.0034 -1.48%
2022-04-04 0 6.750 6.630 6.750 6.590 6.750 474,000 3,180,560 6.7100 6.116 6.007 6.116 5.971 6.116 523,137 6.0798 2.43%
2022-04-01 0 6.590 6.550 6.600 6.400 6.750 870,000 5,787,020 6.6517 5.971 5.935 5.980 5.799 6.116 960,188 6.0270 -1.49%
2022-03-31 0 6.690 6.650 6.700 6.100 6.680 421,000 2,652,320 6.3000 6.062 6.025 6.071 5.527 6.053 464,643 5.7083 9.49%
2022-03-30 0 6.110 6.060 6.270 6.070 6.250 357,000 2,198,770 6.1590 5.536 5.491 5.681 5.500 5.663 394,008 5.5805 -0.33%
2022-03-29 0 6.130 6.120 6.190 5.980 6.250 331,000 2,032,200 6.1396 5.554 5.545 5.609 5.418 5.663 365,313 5.5629 1.32%
2022-03-28 0 6.050 6.050 6.240 6.050 6.260 358,000 2,214,230 6.1850 5.482 5.482 5.654 5.482 5.672 395,112 5.6041 -2.42%
2022-03-25 0 6.200 6.130 6.350 6.070 6.400 920,000 5,767,170 6.2687 5.618 5.554 5.754 5.500 5.799 1,015,371 5.6799 0.65%
2022-03-24 0 6.160 6.080 6.160 6.080 6.420 309,000 1,923,650 6.2254 5.581 5.509 5.581 5.509 5.817 341,032 5.6407 -3.60%
2022-03-23 0 6.390 6.320 6.400 6.030 6.390 693,400 4,306,479 6.2107 5.790 5.726 5.799 5.464 5.790 765,281 5.6273 6.32%
2022-03-22 0 6.010 6.010 6.040 5.930 6.100 308,000 1,854,460 6.0210 5.445 5.445 5.473 5.373 5.527 339,929 5.4554 0.33%
2022-03-21 0 5.990 5.820 6.000 5.790 6.030 738,000 4,379,870 5.9348 5.427 5.273 5.436 5.246 5.464 814,504 5.3773 3.63%
2022-03-18 0 5.780 5.660 5.790 5.490 5.780 352,000 1,961,130 5.5714 5.237 5.128 5.246 4.974 5.237 388,490 5.0481 5.09%
2022-03-17 0 5.500 5.450 5.510 5.200 5.580 537,300 2,911,864 5.4194 4.983 4.938 4.992 4.712 5.056 592,999 4.9104 4.76%
2022-03-16 0 5.250 5.100 5.280 4.490 5.250 807,100 3,888,544 4.8179 4.757 4.621 4.784 4.068 4.757 890,768 4.3654 16.93%
2022-03-15 0 4.490 4.400 4.500 4.400 4.770 576,000 2,669,020 4.6337 4.068 3.987 4.077 3.987 4.322 635,711 4.1985 -7.04%
2022-03-14 0 4.830 4.880 5.000 4.810 5.380 530,000 2,669,180 5.0362 4.376 4.422 4.530 4.358 4.875 584,942 4.5632 -9.72%
2022-03-11 0 5.350 5.310 5.540 5.120 5.540 374,000 2,006,550 5.3651 4.847 4.811 5.020 4.639 5.020 412,771 4.8612 -3.25%
2022-03-10 0 5.530 5.500 5.590 5.450 5.780 342,000 1,932,280 5.6499 5.011 4.983 5.065 4.938 5.237 377,453 5.1193 2.03%
2022-03-09 0 5.420 5.250 5.430 5.260 5.450 353,000 1,900,790 5.3847 4.911 4.757 4.920 4.766 4.938 389,594 4.8789 1.69%
2022-03-08 0 5.330 5.280 5.390 5.280 5.490 420,000 2,262,850 5.3877 4.829 4.784 4.884 4.784 4.974 463,539 4.8817 -0.56%
2022-03-07 0 5.360 5.280 5.460 5.340 5.660 462,000 2,527,320 5.4704 4.857 4.784 4.947 4.838 5.128 509,893 4.9566 -4.63%
2022-03-04 0 5.620 5.620 5.730 5.510 5.930 375,000 2,145,020 5.7201 5.092 5.092 5.192 4.992 5.373 413,874 5.1828 -4.42%
2022-03-03 0 5.880 5.800 5.950 5.850 6.130 348,000 2,086,340 5.9952 5.328 5.255 5.391 5.301 5.554 384,075 5.4321 -2.00%
2022-03-02 0 6.000 6.000 6.070 5.870 6.080 313,000 1,878,480 6.0015 5.436 5.436 5.500 5.319 5.509 345,447 5.4378 -0.66%
2022-03-01 0 6.040 5.960 6.050 5.950 6.060 370,000 2,227,840 6.0212 5.473 5.400 5.482 5.391 5.491 408,356 5.4556 1.85%
2022-02-28 0 5.930 5.860 6.010 5.810 6.010 355,000 2,087,770 5.8810 5.373 5.310 5.445 5.264 5.445 391,801 5.3287 2.07%
2022-02-25 0 5.810 5.830 5.910 5.780 5.880 345,000 2,010,510 5.8276 5.264 5.282 5.355 5.237 5.328 380,764 5.2802 -0.17%
2022-02-24 0 5.820 5.820 5.980 5.690 6.170 396,000 2,331,370 5.8873 5.273 5.273 5.418 5.156 5.590 437,051 5.3343 -4.90%
2022-02-23 0 6.120 6.080 6.180 6.080 6.220 357,000 2,202,360 6.1691 5.545 5.509 5.600 5.509 5.636 394,008 5.5896 -0.81%
2022-02-22 0 6.170 6.110 6.170 6.100 6.260 394,000 2,429,030 6.1651 5.590 5.536 5.590 5.527 5.672 434,844 5.5860 -0.32%
2022-02-21 0 6.190 6.100 6.200 6.080 6.200 363,000 2,223,750 6.1260 5.609 5.527 5.618 5.509 5.618 400,630 5.5506 1.14%
2022-02-18 0 6.120 6.110 6.180 6.050 6.230 300,000 1,839,290 6.1310 5.545 5.536 5.600 5.482 5.645 331,099 5.5551 -0.49%
2022-02-17 0 6.150 6.120 6.150 6.030 6.220 367,000 2,253,280 6.1397 5.572 5.545 5.572 5.464 5.636 405,045 5.5630 1.32%
2022-02-16 0 6.070 6.000 6.150 5.760 6.100 308,000 1,851,580 6.0116 5.500 5.436 5.572 5.219 5.527 339,929 5.4470 6.12%
2022-02-15 0 5.720 5.720 5.800 5.720 5.850 380,000 2,193,790 5.7731 5.183 5.183 5.255 5.183 5.301 419,392 5.2309 -0.17%
2022-02-14 0 5.730 5.730 5.900 5.630 5.800 391,000 2,234,020 5.7136 5.192 5.192 5.346 5.101 5.255 431,533 5.1769 -0.17%
2022-02-11 0 5.740 5.700 5.840 5.740 5.940 332,000 1,934,180 5.8258 5.201 5.165 5.291 5.201 5.382 366,417 5.2786 -1.03%
2022-02-10 0 5.800 5.790 5.830 5.750 6.330 383,060 2,234,555 5.8334 5.255 5.246 5.282 5.210 5.735 422,770 5.2855 0.17%
2022-02-09 0 5.790 5.790 5.800 5.740 5.880 386,000 2,239,580 5.8020 5.246 5.246 5.255 5.201 5.328 426,014 5.2571 -0.52%
2022-02-08 0 5.820 5.780 5.820 5.740 5.860 670,000 3,897,940 5.8178 5.273 5.237 5.273 5.201 5.310 739,455 5.2714 -0.85%
2022-02-07 0 5.870 5.870 5.900 5.860 6.080 321,000 1,907,650 5.9428 5.319 5.319 5.346 5.310 5.509 354,276 5.3846 0.17%
2022-02-04 0 5.860 5.860 5.910 5.830 6.070 418,000 2,472,060 5.9140 5.310 5.310 5.355 5.282 5.500 461,332 5.3585 -2.17%
2022-01-31 0 5.990 5.920 6.000 5.970 6.100 177,000 1,068,320 6.0357 5.427 5.364 5.436 5.409 5.527 195,349 5.4688 0.00%
2022-01-28 0 5.990 5.990 6.040 5.990 6.150 320,000 1,947,390 6.0856 5.427 5.427 5.473 5.427 5.572 353,173 5.5140 -0.99%
2022-01-27 0 6.050 5.970 6.100 5.850 6.100 521,000 3,125,100 5.9983 5.482 5.409 5.527 5.301 5.527 575,009 5.4349 0.83%
2022-01-26 0 6.000 6.000 6.100 5.960 6.250 377,000 2,293,350 6.0832 5.436 5.436 5.527 5.400 5.663 416,082 5.5118 -3.23%
2022-01-25 0 6.200 6.160 6.340 5.870 6.450 591,000 3,608,890 6.1064 5.618 5.581 5.744 5.319 5.844 652,266 5.5329 -3.13%
2022-01-24 0 6.400 6.280 6.400 6.270 6.650 436,000 2,773,790 6.3619 5.799 5.690 5.799 5.681 6.025 481,198 5.7643 -2.44%
2022-01-21 0 6.560 6.500 6.560 6.500 6.840 401,000 2,671,830 6.6629 5.944 5.889 5.944 5.889 6.198 442,569 6.0371 -2.81%
2022-01-20 0 6.750 6.750 6.790 6.420 7.070 1,390,100 9,510,120 6.8413 6.116 6.116 6.152 5.817 6.406 1,534,204 6.1987 5.97%
2022-01-19 0 6.370 6.370 6.470 6.370 6.630 335,000 2,153,330 6.4279 5.772 5.772 5.862 5.772 6.007 369,728 5.8241 0.47%
2022-01-18 0 6.340 6.530 6.550 6.330 6.560 485,000 3,132,550 6.4589 5.744 5.917 5.935 5.735 5.944 535,277 5.8522 -2.46%
2022-01-17 0 6.500 6.500 6.660 6.490 6.730 441,000 2,905,900 6.5893 5.889 5.889 6.034 5.880 6.098 486,716 5.9704 -2.55%
2022-01-14 0 6.670 6.670 6.720 6.640 6.750 349,000 2,336,300 6.6943 6.044 6.044 6.089 6.016 6.116 385,179 6.0655 -0.15%
2022-01-13 0 6.680 6.680 6.700 6.670 6.900 663,000 4,471,930 6.7450 6.053 6.053 6.071 6.044 6.252 731,730 6.1115 -0.89%
2022-01-12 0 6.740 6.720 6.750 6.560 6.750 575,000 3,831,460 6.6634 6.107 6.089 6.116 5.944 6.116 634,607 6.0375 2.74%
2022-01-11 0 6.560 6.530 6.640 6.490 6.650 563,000 3,700,020 6.5720 5.944 5.917 6.016 5.880 6.025 621,363 5.9547 0.61%
2022-01-10 0 6.520 6.500 6.560 6.520 6.740 500,000 3,318,480 6.6370 5.908 5.889 5.944 5.908 6.107 551,832 6.0136 -1.95%
2022-01-07 0 6.650 6.620 6.670 6.380 6.760 481,000 3,196,310 6.6451 6.025 5.998 6.044 5.781 6.125 530,863 6.0210 3.42%
2022-01-06 0 6.430 6.400 6.450 6.350 6.540 323,000 2,083,970 6.4519 5.826 5.799 5.844 5.754 5.926 356,484 5.8459 -0.31%
2022-01-05 0 6.450 6.450 6.500 6.450 6.600 591,000 3,837,960 6.4940 5.844 5.844 5.889 5.844 5.980 652,266 5.8840 -1.07%
2022-01-04 0 6.520 6.510 6.520 6.510 6.840 1,006,000 6,690,860 6.6510 5.908 5.899 5.908 5.899 6.198 1,110,286 6.0262 -2.69%
2022-01-03 0 6.700 6.700 6.780 6.650 6.950 654,000 4,429,490 6.7729 6.071 6.071 6.143 6.025 6.297 721,797 6.1368 -0.15%
2021-12-31 0 6.710 6.710 6.760 6.620 6.820 1,390,000 9,327,530 6.7105 6.080 6.080 6.125 5.998 6.179 1,534,094 6.0802 3.07%
2021-12-30 0 6.510 6.500 6.650 6.240 6.700 1,124,000 7,282,590 6.4792 5.899 5.889 6.025 5.654 6.071 1,240,519 5.8706 3.66%
2021-12-29 0 6.280 6.280 6.370 6.190 6.460 653,000 4,138,401 6.3375 5.690 5.690 5.772 5.609 5.853 720,693 5.7423 -2.48%
2021-12-28 0 6.440 6.400 6.450 6.250 6.920 1,572,000 10,533,020 6.7004 5.835 5.799 5.844 5.663 6.270 1,734,961 6.0710 -6.26%
2021-12-24 0 6.870 6.860 6.870 6.760 6.990 1,064,000 7,316,120 6.8761 6.225 6.216 6.225 6.125 6.333 1,174,299 6.2302 2.84%
2021-12-23 0 6.680 6.680 6.690 6.610 6.790 570,000 3,815,380 6.6936 6.053 6.053 6.062 5.989 6.152 629,089 6.0649 1.83%
2021-12-22 0 6.560 6.550 6.600 6.350 6.670 780,000 5,074,710 6.5060 5.944 5.935 5.980 5.754 6.044 860,858 5.8949 -1.50%
2021-12-21 0 6.660 6.660 6.680 6.280 6.800 1,600,000 10,480,440 6.5503 6.034 6.034 6.053 5.690 6.161 1,765,863 5.9350 4.88%
2021-12-20 0 6.350 6.310 6.350 5.980 6.410 295,000 1,847,140 6.2615 5.754 5.717 5.754 5.418 5.808 325,581 5.6734 4.79%
2021-12-17 0 6.060 6.060 6.160 6.060 6.440 148,000 916,980 6.1958 5.491 5.491 5.581 5.491 5.835 163,342 5.6139 -3.04%
2021-12-16 0 6.250 6.250 6.290 6.000 6.350 433,096 2,693,143 6.2184 5.663 5.663 5.699 5.436 5.754 477,993 5.6343 3.31%
2021-12-15 0 6.050 6.040 6.080 5.820 6.090 299,000 1,798,680 6.0157 5.482 5.473 5.509 5.273 5.518 329,996 5.4506 3.77%
2021-12-14 0 5.830 5.820 5.890 5.500 5.980 335,000 1,942,640 5.7989 5.282 5.273 5.337 4.983 5.418 369,728 5.2542 4.48%
2021-12-13 0 5.580 5.540 5.590 5.530 5.720 33,000 186,040 5.6376 5.056 5.020 5.065 5.011 5.183 36,421 5.1081 -2.11%
2021-12-10 0 5.700 5.570 5.730 5.490 5.880 80,000 454,920 5.6865 5.165 5.047 5.192 4.974 5.328 88,293 5.1524 2.70%
2021-12-09 0 5.550 5.500 5.600 5.420 5.790 42,000 232,150 5.5274 5.029 4.983 5.074 4.911 5.246 46,354 5.0082 2.02%
2021-12-08 0 5.440 5.440 5.450 5.300 5.550 41,000 220,370 5.3749 4.929 4.929 4.938 4.802 5.029 45,250 4.8700 0.74%
2021-12-07 0 5.400 5.400 5.450 5.290 5.560 170,000 924,610 5.4389 4.893 4.893 4.938 4.793 5.038 187,623 4.9280 1.89%
2021-12-06 0 5.300 5.250 5.300 5.300 5.860 45,000 245,610 5.4580 4.802 4.757 4.802 4.802 5.310 49,665 4.9453 -6.85%
2021-12-03 0 5.690 5.530 5.690 5.580 5.900 23,000 132,980 5.7817 5.156 5.011 5.156 5.056 5.346 25,384 5.2387 -0.18%
2021-12-02 0 5.700 5.530 5.690 5.510 5.720 70,000 390,880 5.5840 5.165 5.011 5.156 4.992 5.183 77,257 5.0595 -0.35%
2021-12-01 0 5.720 5.720 5.890 5.590 6.050 5,763,000 34,568,720 5.9984 5.183 5.183 5.337 5.065 5.482 6,360,418 5.4350 -2.56%
2021-11-30 0 5.870 5.660 5.860 5.200 6.100 428,300 2,430,257 5.6742 5.319 5.128 5.310 4.712 5.527 472,699 5.1412 -2.98%
2021-11-29 0 6.050 6.040 6.090 6.050 6.200 49,000 299,860 6.1196 5.482 5.473 5.518 5.482 5.618 54,080 5.5448 -1.94%
2021-11-26 0 6.170 6.170 6.200 6.040 6.650 7,070,000 44,705,970 6.3233 5.590 5.590 5.618 5.473 6.025 7,802,908 5.7294 1.98%
2021-11-25 0 6.050 6.050 6.160 6.000 6.580 1,349,000 8,500,960 6.3017 5.482 5.482 5.581 5.436 5.962 1,488,843 5.7098 -2.89%
2021-11-24 0 6.230 5.690 6.230 5.670 6.700 1,410,900 9,153,668 6.4878 5.645 5.156 5.645 5.137 6.071 1,557,160 5.8784 10.07%
2021-11-23 0 5.660 5.660 5.690 5.660 6.100 314,000 1,837,900 5.8532 5.128 5.128 5.156 5.128 5.527 346,551 5.3034 -7.52%
2021-11-22 0 6.120 6.120 6.290 6.120 6.400 381,000 2,365,980 6.2099 5.545 5.545 5.699 5.545 5.799 420,496 5.6266 -4.52%
2021-11-19 0 6.410 6.410 6.500 6.410 6.540 103,000 666,190 6.4679 5.808 5.808 5.889 5.808 5.926 113,677 5.8604 -1.99%
2021-11-18 0 6.540 6.540 6.610 6.390 6.700 318,000 2,091,230 6.5762 5.926 5.926 5.989 5.790 6.071 350,965 5.9585 0.62%
2021-11-17 0 6.500 6.490 6.500 6.440 6.630 410,100 2,685,264 6.5478 5.889 5.880 5.889 5.835 6.007 452,613 5.9328 -2.26%
2021-11-16 0 6.650 6.280 6.650 6.110 6.650 1,829,000 11,582,740 6.3328 6.025 5.690 6.025 5.536 6.025 2,018,602 5.7380 1.22%
2021-11-15 0 6.570 6.570 6.660 6.570 6.700 369,000 2,437,080 6.6046 5.953 5.953 6.034 5.953 6.071 407,252 5.9842 -1.94%
2021-11-12 0 6.700 6.700 6.710 6.530 6.790 531,000 3,546,190 6.6783 6.071 6.071 6.080 5.917 6.152 586,046 6.0510 0.00%
2021-11-11 0 6.700 6.700 6.710 6.350 6.740 1,088,000 7,257,160 6.6702 6.071 6.071 6.080 5.754 6.107 1,200,787 6.0437 0.00%
2021-11-10 0 6.700 6.700 6.720 6.500 6.850 2,074,000 13,868,420 6.6868 6.071 6.071 6.089 5.889 6.207 2,289,000 6.0587 0.00%
2021-11-09 0 6.700 6.700 6.710 6.300 6.800 4,123,000 27,465,520 6.6615 6.071 6.071 6.080 5.708 6.161 4,550,409 6.0358 4.69%
2021-11-08 0 6.400 6.400 6.500 6.240 6.720 19,203,000 126,788,370 6.6025 5.799 5.799 5.889 5.654 6.089 21,193,669 5.9824

Webb-site Database - Powered By Linux Group

Back to top