Jinmao Property Services Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00816  2022-03-10    
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 2.190 2.150 2.190 2.130 2.210 308,931 670,017 2.1688 2.190 2.150 2.190 2.130 2.210 308,931 2.1688 0.00%
2026-06-29 0 2.190 2.160 2.200 2.130 2.200 564,000 1,222,540 2.1676 2.190 2.160 2.200 2.130 2.200 564,000 2.1676 3.30%
2026-06-26 0 2.120 2.080 2.120 2.040 2.140 1,623,560 3,374,980 2.0788 2.120 2.080 2.120 2.040 2.140 1,623,560 2.0788 0.00%
2026-06-25 0 2.120 2.120 2.180 2.080 2.200 2,891,695 6,232,036 2.1551 2.120 2.120 2.180 2.080 2.200 2,891,695 2.1551 -3.50%
2026-06-24 0 2.280 2.260 2.280 2.230 2.290 638,273 1,441,323 2.2582 2.197 2.178 2.197 2.149 2.207 662,386 2.1760 0.44%
2026-06-23 0 2.270 2.250 2.270 2.220 2.340 689,618 1,564,381 2.2685 2.187 2.168 2.187 2.139 2.255 715,671 2.1859 -0.44%
2026-06-22 0 2.280 2.270 2.280 2.200 2.340 5,077,500 11,292,900 2.2241 2.197 2.187 2.197 2.120 2.255 5,269,322 2.1431 -1.30%
2026-06-18 0 2.310 2.310 2.320 2.300 2.390 1,640,651 3,806,864 2.3203 2.226 2.226 2.236 2.216 2.303 1,702,633 2.2359 -2.94%
2026-06-17 0 2.380 2.380 2.400 2.350 2.430 1,307,400 3,105,475 2.3753 2.293 2.293 2.313 2.264 2.342 1,356,792 2.2888 -0.42%
2026-06-16 0 2.390 2.390 2.410 2.380 2.470 867,000 2,083,785 2.4034 2.303 2.303 2.322 2.293 2.380 899,754 2.3159 -2.85%
2026-06-15 0 2.460 2.440 2.460 2.400 2.490 921,392 2,246,472 2.4381 2.370 2.351 2.370 2.313 2.399 956,201 2.3494 -0.40%
2026-06-12 0 2.470 2.460 2.470 2.430 2.500 686,832 1,689,001 2.4591 2.380 2.370 2.380 2.342 2.409 712,780 2.3696 0.00%
2026-06-11 0 2.470 2.460 2.470 2.400 2.510 1,469,927 3,600,548 2.4495 2.380 2.370 2.380 2.313 2.419 1,525,459 2.3603 0.00%
2026-06-10 0 2.470 2.470 2.500 2.380 2.500 1,541,741 3,763,376 2.4410 2.380 2.380 2.409 2.293 2.409 1,599,986 2.3521 -0.40%
2026-06-09 0 2.480 2.480 2.510 2.430 2.530 826,725 2,052,125 2.4822 2.390 2.390 2.419 2.342 2.438 857,958 2.3919 -1.20%
2026-06-08 0 2.510 2.500 2.520 2.460 2.540 750,500 1,877,450 2.5016 2.419 2.409 2.428 2.370 2.448 778,853 2.4105 -1.18%
2026-06-05 0 2.540 2.530 2.560 2.510 2.610 711,000 1,818,235 2.5573 2.448 2.438 2.467 2.419 2.515 737,861 2.4642 -1.93%
2026-06-04 0 2.590 2.570 2.590 2.570 2.630 207,241 535,014 2.5816 2.496 2.476 2.496 2.476 2.534 215,070 2.4876 -1.52%
2026-06-03 0 2.630 2.610 2.630 2.610 2.690 499,733 1,317,914 2.6372 2.534 2.515 2.534 2.515 2.592 518,612 2.5412 -1.50%
2026-06-02 0 2.670 2.660 2.690 2.640 2.730 345,009 927,106 2.6872 2.573 2.563 2.592 2.544 2.631 358,043 2.5894 0.75%
2026-06-01 0 2.650 2.620 2.650 2.620 2.680 876,165 2,318,806 2.6465 2.554 2.525 2.554 2.525 2.582 909,265 2.5502 0.00%
2026-05-29 0 2.650 2.570 2.650 2.540 2.660 1,659,423 4,305,547 2.5946 2.554 2.476 2.554 2.448 2.563 1,722,114 2.5002 0.38%
2026-05-28 0 2.640 2.540 2.660 2.520 2.670 1,150,134 2,941,974 2.5579 2.544 2.448 2.563 2.428 2.573 1,193,585 2.4648 3.13%
2026-05-27 0 2.560 2.560 2.580 2.560 2.660 1,037,845 2,689,642 2.5916 2.467 2.467 2.486 2.467 2.563 1,077,054 2.4972 -4.48%
2026-05-26 0 2.680 2.640 2.680 2.610 2.700 757,500 2,010,656 2.6543 2.582 2.544 2.582 2.515 2.602 786,117 2.5577 0.37%
2026-05-22 0 2.670 2.670 2.680 2.660 2.700 2,527,923 6,758,847 2.6737 2.573 2.573 2.582 2.563 2.602 2,623,425 2.5763 0.38%
2026-05-21 0 2.660 2.640 2.660 2.620 2.720 768,037 2,044,129 2.6615 2.563 2.544 2.563 2.525 2.621 797,053 2.5646 1.53%
2026-05-20 0 2.620 2.620 2.640 2.620 2.660 290,000 765,045 2.6381 2.525 2.525 2.544 2.525 2.563 300,956 2.5421 -1.50%
2026-05-19 0 2.660 2.650 2.660 2.650 2.680 199,617 531,815 2.6642 2.563 2.554 2.563 2.554 2.582 207,158 2.5672 0.38%
2026-05-18 0 2.650 2.630 2.660 2.640 2.690 462,151 1,233,037 2.6680 2.554 2.534 2.563 2.544 2.592 479,611 2.5709 -1.12%
2026-05-15 0 2.680 2.680 2.700 2.670 2.760 562,862 1,525,562 2.7104 2.582 2.582 2.602 2.573 2.660 584,126 2.6117 -3.25%
2026-05-14 0 2.770 2.740 2.770 2.740 2.770 321,500 885,170 2.7533 2.669 2.640 2.669 2.640 2.669 333,646 2.6530 0.00%
2026-05-13 0 2.770 2.770 2.780 2.760 2.830 1,734,500 4,859,475 2.8017 2.669 2.669 2.679 2.660 2.727 1,800,027 2.6997 -1.07%
2026-05-12 0 2.800 2.770 2.800 2.750 2.830 3,408,245 9,474,442 2.7799 2.698 2.669 2.698 2.650 2.727 3,537,004 2.6787 1.82%
2026-05-11 0 2.750 2.740 2.750 2.660 2.760 3,975,898 10,773,236 2.7096 2.650 2.640 2.650 2.563 2.660 4,126,103 2.6110 1.85%
2026-05-08 0 2.700 2.680 2.700 2.560 2.750 5,139,702 13,528,516 2.6322 2.602 2.582 2.602 2.467 2.650 5,333,874 2.5363 4.65%
2026-05-07 0 2.580 2.580 2.600 2.530 2.600 813,874 2,099,917 2.5801 2.486 2.486 2.505 2.438 2.505 844,621 2.4862 0.78%
2026-05-06 0 2.560 2.560 2.570 2.540 2.580 557,587 1,431,170 2.5667 2.467 2.467 2.476 2.448 2.486 578,652 2.4733 -0.78%
2026-05-05 0 2.580 2.550 2.580 2.550 2.580 329,302 847,257 2.5729 2.486 2.457 2.486 2.457 2.486 341,743 2.4792 0.00%
2026-05-04 0 2.580 2.570 2.580 2.520 2.590 2,610,134 6,706,740 2.5695 2.486 2.476 2.486 2.428 2.496 2,708,742 2.4760 0.78%
2026-04-30 0 2.560 2.560 2.580 2.510 2.580 406,000 1,036,405 2.5527 2.467 2.467 2.486 2.419 2.486 421,338 2.4598 0.00%
2026-04-29 0 2.560 2.560 2.570 2.490 2.600 578,896 1,469,766 2.5389 2.467 2.467 2.476 2.399 2.505 600,766 2.4465 2.40%
2026-04-28 0 2.500 2.510 2.530 2.490 2.570 241,151 604,703 2.5076 2.409 2.419 2.438 2.399 2.476 250,261 2.4163 -0.79%
2026-04-27 0 2.520 2.520 2.540 2.490 2.520 186,028 466,553 2.5080 2.428 2.428 2.448 2.399 2.428 193,056 2.4167 0.40%
2026-04-24 0 2.510 2.500 2.530 2.490 2.510 317,483 795,263 2.5049 2.419 2.409 2.438 2.399 2.419 329,477 2.4137 0.40%
2026-04-23 0 2.500 2.500 2.520 2.490 2.520 395,000 990,930 2.5087 2.409 2.409 2.428 2.399 2.428 409,923 2.4174 -0.79%
2026-04-22 0 2.520 2.520 2.540 2.520 2.550 118,560 300,703 2.5363 2.428 2.428 2.448 2.428 2.457 123,039 2.4440 -0.40%
2026-04-21 0 2.530 2.530 2.550 2.480 2.540 539,739 1,356,301 2.5129 2.438 2.438 2.457 2.390 2.448 560,130 2.4214 0.40%
2026-04-20 0 2.520 2.520 2.530 2.520 2.570 347,952 883,817 2.5401 2.428 2.428 2.438 2.428 2.476 361,097 2.4476 -1.56%
2026-04-17 0 2.560 2.550 2.560 2.550 2.580 148,500 381,320 2.5678 2.467 2.457 2.467 2.457 2.486 154,110 2.4743 -0.39%
2026-04-16 0 2.570 2.560 2.570 2.550 2.570 448,151 1,148,010 2.5617 2.476 2.467 2.476 2.457 2.476 465,082 2.4684 0.78%
2026-04-15 0 2.550 2.550 2.570 2.540 2.580 721,651 1,843,440 2.5545 2.457 2.457 2.476 2.448 2.486 748,914 2.4615 0.00%
2026-04-14 0 2.550 2.540 2.560 2.540 2.570 269,802 689,948 2.5572 2.457 2.448 2.467 2.448 2.476 279,995 2.4641 0.39%
2026-04-13 0 2.540 2.540 2.550 2.520 2.560 309,120 787,650 2.5480 2.448 2.448 2.457 2.428 2.467 320,798 2.4553 0.00%
2026-04-10 0 2.540 2.540 2.550 2.520 2.550 913,776 2,326,259 2.5458 2.448 2.448 2.457 2.428 2.457 948,297 2.4531 1.20%
2026-04-09 0 2.510 2.510 2.520 2.490 2.520 354,179 886,944 2.5042 2.419 2.419 2.428 2.399 2.428 367,559 2.4131 0.40%
2026-04-08 0 2.500 2.500 2.510 2.460 2.520 444,160 1,113,220 2.5063 2.409 2.409 2.419 2.370 2.428 460,940 2.4151 1.63%
2026-04-02 0 2.460 2.460 2.470 2.460 2.500 184,531 456,890 2.4760 2.370 2.370 2.380 2.370 2.409 191,502 2.3858 -1.20%
2026-04-01 0 2.490 2.470 2.500 2.480 2.500 92,718 230,754 2.4888 2.399 2.380 2.409 2.390 2.409 96,221 2.3982 2.05%
2026-03-31 0 2.440 2.440 2.480 2.440 2.480 338,591 834,019 2.4632 2.351 2.351 2.390 2.351 2.390 351,383 2.3735 0.00%
2026-03-30 0 2.440 2.440 2.470 2.430 2.500 828,867 2,041,737 2.4633 2.351 2.351 2.380 2.342 2.409 860,181 2.3736 -2.40%
2026-03-27 0 2.500 2.500 2.520 2.460 2.530 676,000 1,682,150 2.4884 2.409 2.409 2.428 2.370 2.438 701,538 2.3978 0.40%
2026-03-26 0 2.490 2.490 2.500 2.470 2.550 1,110,000 2,788,510 2.5122 2.399 2.399 2.409 2.380 2.457 1,151,934 2.4207 -0.80%
2026-03-25 0 2.510 2.510 2.520 2.490 2.540 428,005 1,077,577 2.5177 2.419 2.419 2.428 2.399 2.448 444,175 2.4260 0.00%
2026-03-24 0 2.510 2.500 2.510 2.420 2.540 2,391,292 5,946,210 2.4866 2.419 2.409 2.419 2.332 2.448 2,481,632 2.3961 8.66%
2026-03-23 0 2.310 2.310 2.320 2.300 2.340 482,030 1,114,928 2.3130 2.226 2.226 2.236 2.216 2.255 500,241 2.2288 -1.28%
2026-03-20 0 2.340 2.340 2.360 2.330 2.380 1,139,453 2,686,388 2.3576 2.255 2.255 2.274 2.245 2.293 1,182,500 2.2718 -0.85%
2026-03-19 0 2.360 2.360 2.390 2.360 2.420 720,384 1,723,682 2.3927 2.274 2.274 2.303 2.274 2.332 747,599 2.3056 -2.48%
2026-03-18 0 2.420 2.420 2.440 2.410 2.490 179,651 438,014 2.4381 2.332 2.332 2.351 2.322 2.399 186,438 2.3494 -0.41%
2026-03-17 0 2.430 2.420 2.450 2.430 2.450 370,534 902,450 2.4355 2.342 2.332 2.361 2.342 2.361 384,532 2.3469 0.41%
2026-03-16 0 2.420 2.400 2.420 2.400 2.430 431,530 1,038,765 2.4072 2.332 2.313 2.332 2.313 2.342 447,833 2.3195 0.41%
2026-03-13 0 2.410 2.410 2.430 2.410 2.450 693,120 1,685,321 2.4315 2.322 2.322 2.342 2.322 2.361 719,305 2.3430 -0.82%
2026-03-12 0 2.430 2.420 2.430 2.420 2.440 335,060 814,105 2.4297 2.342 2.332 2.342 2.332 2.351 347,718 2.3413 -0.82%
2026-03-11 0 2.450 2.430 2.460 2.410 2.470 658,530 1,603,906 2.4356 2.361 2.342 2.370 2.322 2.380 683,408 2.3469 -0.41%
2026-03-10 0 2.460 2.460 2.500 2.450 2.480 141,536 349,665 2.4705 2.370 2.370 2.409 2.361 2.390 146,883 2.3806 0.82%
2026-03-09 0 2.440 2.440 2.470 2.410 2.450 718,604 1,750,829 2.4364 2.351 2.351 2.380 2.322 2.361 745,752 2.3477 -1.21%
2026-03-06 0 2.470 2.470 2.490 2.420 2.480 750,520 1,843,616 2.4565 2.380 2.380 2.399 2.332 2.390 778,874 2.3670 2.07%
2026-03-05 0 2.420 2.420 2.470 2.420 2.470 377,087 926,588 2.4572 2.332 2.332 2.380 2.332 2.380 391,333 2.3678 -0.82%
2026-03-04 0 2.440 2.420 2.440 2.420 2.460 477,048 1,160,682 2.4331 2.351 2.332 2.351 2.332 2.370 495,070 2.3445 -1.21%
2026-03-03 0 2.470 2.470 2.500 2.450 2.500 541,312 1,339,689 2.4749 2.380 2.380 2.409 2.361 2.409 561,762 2.3848 -1.20%
2026-03-02 0 2.500 2.500 2.520 2.480 2.510 632,878 1,579,936 2.4964 2.409 2.409 2.428 2.390 2.419 656,787 2.4056 -0.79%
2026-02-27 0 2.520 2.520 2.560 2.510 2.550 339,450 858,198 2.5282 2.428 2.428 2.467 2.419 2.457 352,274 2.4362 -1.18%
2026-02-26 0 2.550 2.530 2.560 2.530 2.580 211,651 542,822 2.5647 2.457 2.438 2.467 2.438 2.486 219,647 2.4713 0.00%
2026-02-25 0 2.550 2.550 2.580 2.530 2.590 715,406 1,836,985 2.5678 2.457 2.457 2.486 2.438 2.496 742,433 2.4743 0.39%
2026-02-24 0 2.540 2.540 2.570 2.520 2.570 287,360 732,853 2.5503 2.448 2.448 2.476 2.428 2.476 298,216 2.4575 -0.78%
2026-02-23 0 2.560 2.560 2.570 2.520 2.570 1,671,590 4,223,245 2.5265 2.467 2.467 2.476 2.428 2.476 1,734,741 2.4345 0.39%
2026-02-20 0 2.550 2.550 2.560 2.500 2.560 398,000 1,005,977 2.5276 2.457 2.457 2.467 2.409 2.467 413,036 2.4356 1.19%
2026-02-16 0 2.520 2.520 2.530 2.500 2.560 1,340,000 3,378,305 2.5211 2.428 2.428 2.438 2.409 2.467 1,390,624 2.4293 -3.08%
2026-02-13 0 2.600 2.590 2.600 2.550 2.600 151,038 389,817 2.5809 2.505 2.496 2.505 2.457 2.505 156,744 2.4870 0.00%
2026-02-12 0 2.600 2.580 2.600 2.570 2.600 305,379 791,568 2.5921 2.505 2.486 2.505 2.476 2.505 316,916 2.4977 0.39%
2026-02-11 0 2.590 2.590 2.600 2.570 2.600 9,651,303 23,286,679 2.4128 2.496 2.496 2.505 2.476 2.505 10,015,918 2.3250 -0.38%
2026-02-10 0 2.600 2.590 2.600 2.590 2.630 210,750 549,702 2.6083 2.505 2.496 2.505 2.496 2.534 218,712 2.5134 1.17%
2026-02-09 0 2.570 2.570 2.580 2.560 2.580 498,402 1,284,411 2.5771 2.476 2.476 2.486 2.467 2.486 517,231 2.4832 -0.39%
2026-02-06 0 2.580 2.580 2.590 2.560 2.600 487,070 1,257,443 2.5816 2.486 2.486 2.496 2.467 2.505 505,471 2.4877 -0.77%
2026-02-05 0 2.600 2.590 2.600 2.580 2.630 704,612 1,830,069 2.5973 2.505 2.496 2.505 2.486 2.534 731,231 2.5027 -0.76%
2026-02-04 0 2.620 2.610 2.620 2.560 2.650 1,286,026 3,364,074 2.6159 2.525 2.515 2.525 2.467 2.554 1,334,611 2.5206 1.16%
2026-02-03 0 2.590 2.560 2.590 2.540 2.610 1,183,198 3,035,309 2.5653 2.496 2.467 2.496 2.448 2.515 1,227,898 2.4720 -0.38%
2026-02-02 0 2.600 2.570 2.600 2.550 2.620 810,905 2,092,595 2.5806 2.505 2.476 2.505 2.457 2.525 841,540 2.4866 -1.89%
2026-01-30 0 2.650 2.620 2.650 2.610 2.720 3,721,255 9,164,781 2.4628 2.554 2.525 2.554 2.515 2.621 3,861,840 2.3732 -0.75%
2026-01-29 0 2.670 2.670 2.700 2.570 2.720 1,681,823 4,480,707 2.6642 2.573 2.573 2.602 2.476 2.621 1,745,360 2.5672 3.89%
2026-01-28 0 2.570 2.570 2.590 2.500 2.590 3,188,022 8,137,071 2.5524 2.476 2.476 2.496 2.409 2.496 3,308,462 2.4595 -0.39%
2026-01-27 0 2.580 2.580 2.590 2.570 2.620 471,158 1,221,583 2.5927 2.486 2.486 2.496 2.476 2.525 488,958 2.4983 -0.77%
2026-01-26 0 2.600 2.600 2.630 2.560 2.620 499,140 1,297,640 2.5998 2.505 2.505 2.534 2.467 2.525 517,997 2.5051 0.78%
2026-01-23 0 2.580 2.580 2.600 2.560 2.630 578,000 1,499,401 2.5941 2.486 2.486 2.505 2.467 2.534 599,836 2.4997 -1.53%
2026-01-22 0 2.620 2.610 2.620 2.550 2.620 1,618,548 4,177,193 2.5808 2.525 2.515 2.525 2.457 2.525 1,679,695 2.4869 3.15%
2026-01-21 0 2.540 2.540 2.580 2.510 2.620 1,834,762 4,688,538 2.5554 2.448 2.448 2.486 2.419 2.525 1,904,077 2.4624 -2.68%
2026-01-20 0 2.610 2.600 2.610 2.570 2.680 1,220,891 3,187,506 2.6108 2.515 2.505 2.515 2.476 2.582 1,267,015 2.5158 -0.38%
2026-01-19 0 2.620 2.620 2.640 2.620 2.680 1,234,090 3,264,874 2.6456 2.525 2.525 2.544 2.525 2.582 1,280,712 2.5493 -1.87%
2026-01-16 0 2.670 2.640 2.670 2.610 2.690 846,453 2,241,809 2.6485 2.573 2.544 2.573 2.515 2.592 878,431 2.5521 0.75%
2026-01-15 0 2.650 2.650 2.680 2.640 2.680 362,982 967,275 2.6648 2.554 2.554 2.582 2.544 2.582 376,695 2.5678 -1.12%
2026-01-14 0 2.680 2.640 2.680 2.630 2.680 427,099 1,134,902 2.6572 2.582 2.544 2.582 2.534 2.582 443,234 2.5605 0.75%
2026-01-13 0 2.660 2.640 2.660 2.600 2.670 2,382,887 6,317,581 2.6512 2.563 2.544 2.563 2.505 2.573 2,472,910 2.5547 -0.75%
2026-01-09 0 2.680 2.650 2.680 2.650 2.710 971,034 2,598,425 2.6759 2.582 2.554 2.582 2.554 2.611 1,007,718 2.5785 -0.74%
2026-01-08 0 2.700 2.660 2.700 2.650 2.700 317,000 845,395 2.6669 2.602 2.563 2.602 2.554 2.602 328,976 2.5698 0.75%
2026-01-07 0 2.680 2.660 2.680 2.660 2.710 458,290 1,231,684 2.6876 2.582 2.563 2.582 2.563 2.611 475,604 2.5897 0.37%
2026-01-06 0 2.670 2.670 2.690 2.630 2.700 544,743 1,454,878 2.6708 2.573 2.573 2.592 2.534 2.602 565,323 2.5735 0.38%
2026-01-05 0 2.660 2.650 2.660 2.600 2.670 558,146 1,475,574 2.6437 2.563 2.554 2.563 2.505 2.573 579,232 2.5475 3.91%
2025-12-31 0 2.560 2.540 2.560 2.530 2.570 321,771 821,825 2.5541 2.467 2.448 2.467 2.438 2.476 333,927 2.4611 0.00%
2025-12-30 0 2.560 2.550 2.560 2.530 2.570 790,000 2,007,630 2.5413 2.467 2.457 2.467 2.438 2.476 819,845 2.4488 0.79%
2025-12-29 0 2.540 2.520 2.540 2.520 2.580 787,590 2,015,360 2.5589 2.448 2.428 2.448 2.428 2.486 817,344 2.4657 -0.39%
2025-12-24 0 2.550 2.550 2.560 2.500 2.610 3,558,330 9,036,330 2.5395 2.457 2.457 2.467 2.409 2.515 3,692,759 2.4470 -3.41%
2025-12-23 0 2.640 2.610 2.640 2.610 2.690 2,197,530 5,797,483 2.6382 2.544 2.515 2.544 2.515 2.592 2,280,550 2.5421 -2.22%
2025-12-22 0 2.700 2.690 2.700 2.680 2.730 733,802 1,978,404 2.6961 2.602 2.592 2.602 2.582 2.631 761,524 2.5980 -0.74%
2025-12-19 0 2.720 2.710 2.730 2.690 2.740 267,530 726,845 2.7169 2.621 2.611 2.631 2.592 2.640 277,637 2.6180 1.12%
2025-12-18 0 2.690 2.670 2.690 2.650 2.710 823,016 2,195,232 2.6673 2.592 2.573 2.592 2.554 2.611 854,109 2.5702 -0.74%
2025-12-17 0 2.710 2.690 2.710 2.680 2.790 618,500 1,673,010 2.7049 2.611 2.592 2.611 2.582 2.688 641,866 2.6065 -1.45%
2025-12-16 0 2.750 2.720 2.750 2.710 2.780 719,181 1,960,812 2.7265 2.650 2.621 2.650 2.611 2.679 746,351 2.6272 -1.08%
2025-12-15 0 2.780 2.750 2.780 2.750 2.800 377,500 1,043,925 2.7654 2.679 2.650 2.679 2.650 2.698 391,761 2.6647 -0.36%
2025-12-12 0 2.790 2.760 2.790 2.740 2.790 692,500 1,909,660 2.7576 2.688 2.660 2.688 2.640 2.688 718,662 2.6572 0.72%
2025-12-11 0 2.770 2.740 2.770 2.740 2.810 1,185,960 3,268,306 2.7558 2.669 2.640 2.669 2.640 2.708 1,230,764 2.6555 0.00%
2025-12-10 0 2.770 2.770 2.810 2.750 2.800 1,382,027 3,831,099 2.7721 2.669 2.669 2.708 2.650 2.698 1,434,238 2.6712 -1.07%
2025-12-09 0 2.800 2.780 2.800 2.750 2.930 2,477,230 6,943,442 2.8029 2.698 2.679 2.698 2.650 2.823 2,570,817 2.7009 -3.45%
2025-12-08 0 2.900 2.890 2.900 2.880 2.950 603,390 1,754,369 2.9075 2.794 2.785 2.794 2.775 2.843 626,185 2.8017 -0.68%
2025-12-05 0 2.920 2.920 2.940 2.910 2.950 580,742 1,699,481 2.9264 2.814 2.814 2.833 2.804 2.843 602,682 2.8199 -0.68%
2025-12-04 0 2.940 2.930 2.950 2.900 2.970 622,561 1,822,815 2.9279 2.833 2.823 2.843 2.794 2.862 646,081 2.8213 -0.34%
2025-12-03 0 2.950 2.910 2.950 2.850 2.950 2,463,843 7,163,268 2.9074 2.843 2.804 2.843 2.746 2.843 2,556,924 2.8015 3.15%
2025-12-02 0 2.860 2.840 2.860 2.830 2.860 185,060 526,121 2.8430 2.756 2.737 2.756 2.727 2.756 192,051 2.7395 0.35%
2025-12-01 0 2.850 2.830 2.850 2.830 2.870 93,060 264,101 2.8380 2.746 2.727 2.746 2.727 2.766 96,576 2.7347 1.06%
2025-11-28 0 2.820 2.820 2.840 2.810 2.870 139,000 393,655 2.8321 2.717 2.717 2.737 2.708 2.766 144,251 2.7290 -0.70%
2025-11-27 0 2.840 2.830 2.850 2.800 2.860 468,255 1,328,727 2.8376 2.737 2.727 2.746 2.698 2.756 485,945 2.7343 1.07%
2025-11-26 0 2.810 2.810 2.830 2.800 2.850 279,151 788,884 2.8260 2.708 2.708 2.727 2.698 2.746 289,697 2.7231 -0.71%
2025-11-25 0 2.830 2.810 2.830 2.800 2.850 473,002 1,337,620 2.8279 2.727 2.708 2.727 2.698 2.746 490,871 2.7250 1.07%
2025-11-24 0 2.800 2.800 2.830 2.780 2.860 244,635 687,959 2.8122 2.698 2.698 2.727 2.679 2.756 253,877 2.7098 0.72%
2025-11-21 0 2.780 2.770 2.780 2.770 2.810 892,500 2,488,440 2.7882 2.679 2.669 2.679 2.669 2.708 926,218 2.6867 -1.77%
2025-11-20 0 2.830 2.810 2.830 2.800 2.860 527,048 1,487,053 2.8215 2.727 2.708 2.727 2.698 2.756 546,959 2.7188 0.35%
2025-11-19 0 2.820 2.800 2.820 2.800 2.830 293,380 825,723 2.8145 2.717 2.698 2.717 2.698 2.727 304,464 2.7121 0.00%
2025-11-18 0 2.820 2.820 2.830 2.800 2.840 560,651 1,578,192 2.8149 2.717 2.717 2.727 2.698 2.737 581,832 2.7125 -1.40%
2025-11-17 0 2.860 2.840 2.860 2.830 2.880 351,651 1,001,330 2.8475 2.756 2.737 2.756 2.727 2.775 364,936 2.7439 -1.38%
2025-11-14 0 2.900 2.870 2.900 2.860 2.910 181,000 521,240 2.8798 2.794 2.766 2.794 2.756 2.804 187,838 2.7749 -0.68%
2025-11-13 0 2.920 2.900 2.920 2.880 2.920 325,825 942,573 2.8929 2.814 2.794 2.814 2.775 2.814 338,134 2.7876 0.34%
2025-11-12 0 2.910 2.890 2.910 2.860 2.910 858,096 2,482,797 2.8934 2.804 2.785 2.804 2.756 2.804 890,514 2.7880 1.04%
2025-11-11 0 2.880 2.870 2.880 2.850 2.890 228,332 654,564 2.8667 2.775 2.766 2.775 2.746 2.785 236,958 2.7624 -0.35%
2025-11-10 0 2.890 2.870 2.890 2.820 2.890 844,917 2,420,843 2.8652 2.785 2.766 2.785 2.717 2.785 876,837 2.7609 2.48%
2025-11-07 0 2.820 2.810 2.830 2.800 2.850 429,924 1,214,245 2.8243 2.717 2.708 2.727 2.698 2.746 446,166 2.7215 0.00%
2025-11-06 0 2.820 2.800 2.820 2.780 2.820 522,121 1,460,893 2.7980 2.717 2.698 2.717 2.679 2.717 541,846 2.6961 1.81%
2025-11-05 0 2.770 2.740 2.770 2.720 2.780 430,546 1,184,483 2.7511 2.669 2.640 2.669 2.621 2.679 446,812 2.6510 0.00%
2025-11-04 0 2.770 2.740 2.770 2.730 2.790 734,441 2,019,828 2.7502 2.669 2.640 2.669 2.631 2.688 762,187 2.6500 0.00%
2025-11-03 0 2.770 2.770 2.820 2.750 2.820 370,065 1,022,361 2.7627 2.669 2.669 2.717 2.650 2.717 384,046 2.6621 -0.72%
2025-10-31 0 2.790 2.760 2.800 2.740 2.800 469,084 1,297,653 2.7664 2.688 2.660 2.698 2.640 2.698 486,805 2.6657 0.72%
2025-10-30 0 2.770 2.760 2.780 2.750 2.800 1,484,674 4,111,232 2.7691 2.669 2.660 2.679 2.650 2.698 1,540,763 2.6683 -1.42%
2025-10-28 0 2.810 2.790 2.810 2.760 2.870 1,147,101 3,235,603 2.8207 2.708 2.688 2.708 2.660 2.766 1,190,437 2.7180 -1.75%
2025-10-27 0 2.860 2.830 2.860 2.830 2.880 381,170 1,087,375 2.8527 2.756 2.727 2.756 2.727 2.775 395,570 2.7489 0.35%
2025-10-24 0 2.850 2.830 2.850 2.800 2.870 344,892 975,954 2.8297 2.746 2.727 2.746 2.698 2.766 357,922 2.7267 0.35%
2025-10-23 0 2.840 2.830 2.850 2.810 2.870 630,574 1,785,654 2.8318 2.737 2.727 2.746 2.708 2.766 654,396 2.7287 0.00%
2025-10-22 0 2.840 2.830 2.840 2.800 2.870 576,014 1,626,268 2.8233 2.737 2.727 2.737 2.698 2.766 597,775 2.7205 0.00%
2025-10-21 0 2.840 2.840 2.850 2.790 2.880 2,471,765 7,006,450 2.8346 2.737 2.737 2.746 2.688 2.775 2,565,145 2.7314 0.71%
2025-10-20 0 2.820 2.820 2.840 2.780 2.860 824,669 2,326,251 2.8208 2.717 2.717 2.737 2.679 2.756 855,824 2.7181 2.17%
2025-10-17 0 2.760 2.760 2.770 2.740 2.810 1,536,428 4,258,028 2.7714 2.660 2.660 2.669 2.640 2.708 1,594,472 2.6705 -0.36%
2025-10-16 0 2.770 2.770 2.790 2.760 2.840 403,335 1,121,070 2.7795 2.669 2.669 2.688 2.660 2.737 418,573 2.6783 -1.77%
2025-10-15 0 2.820 2.790 2.820 2.750 2.840 548,587 1,532,394 2.7933 2.717 2.688 2.717 2.650 2.737 569,312 2.6917 1.44%
2025-10-14 0 2.780 2.760 2.780 2.760 2.820 759,579 2,108,581 2.7760 2.679 2.660 2.679 2.660 2.717 788,275 2.6749 -0.71%
2025-10-13 0 2.800 2.780 2.800 2.700 2.810 1,241,202 3,432,187 2.7652 2.698 2.679 2.698 2.602 2.708 1,288,093 2.6645 -0.71%
2025-10-10 0 2.820 2.820 2.830 2.820 2.850 686,926 1,946,123 2.8331 2.717 2.717 2.727 2.717 2.746 712,877 2.7300 -1.40%
2025-10-09 0 2.860 2.830 2.860 2.810 2.880 474,146 1,351,011 2.8494 2.756 2.727 2.756 2.708 2.775 492,059 2.7456 1.42%
2025-10-08 0 2.820 2.810 2.850 2.800 2.860 824,604 2,332,404 2.8285 2.717 2.708 2.746 2.698 2.756 855,757 2.7255 -1.05%
2025-10-06 0 2.850 2.840 2.850 2.840 2.890 576,511 1,647,071 2.8570 2.746 2.737 2.746 2.737 2.785 598,291 2.7530 -1.38%
2025-10-03 0 2.890 2.870 2.890 2.870 2.940 535,000 1,542,995 2.8841 2.785 2.766 2.785 2.766 2.833 555,212 2.7791 -0.69%
2025-10-02 0 2.910 2.910 2.920 2.900 2.940 640,050 1,866,270 2.9158 2.804 2.804 2.814 2.794 2.833 664,230 2.8097 -0.34%
2025-09-30 0 2.920 2.900 2.920 2.860 2.920 606,591 1,754,103 2.8917 2.814 2.794 2.814 2.756 2.814 629,507 2.7865 2.10%
2025-09-29 0 2.860 2.860 2.890 2.830 2.910 873,000 2,509,130 2.8741 2.756 2.756 2.785 2.727 2.804 905,981 2.7695 0.35%
2025-09-26 0 2.850 2.850 2.860 2.810 2.900 643,094 1,838,190 2.8584 2.746 2.746 2.756 2.708 2.794 667,389 2.7543 0.71%
2025-09-25 0 2.830 2.830 2.850 2.800 2.950 2,097,997 6,006,769 2.8631 2.727 2.727 2.746 2.698 2.843 2,177,257 2.7589 -3.08%
2025-09-24 0 2.920 2.920 2.930 2.910 2.940 2,296,944 6,706,294 2.9197 2.814 2.814 2.823 2.804 2.833 2,383,720 2.8134 -0.68%
2025-09-23 0 2.940 2.940 2.960 2.930 2.980 613,212 1,809,009 2.9501 2.833 2.833 2.852 2.823 2.872 636,378 2.8427 -0.68%
2025-09-22 0 2.960 2.960 2.980 2.960 3.010 379,493 1,132,610 2.9845 2.852 2.852 2.872 2.852 2.900 393,830 2.8759 -1.33%
2025-09-19 0 3.000 3.000 3.020 2.980 3.030 845,815 2,536,969 2.9994 2.891 2.891 2.910 2.872 2.920 877,769 2.8902 -0.66%
2025-09-18 0 3.020 3.000 3.020 2.970 3.110 988,410 2,981,067 3.0160 2.910 2.891 2.910 2.862 2.997 1,025,751 2.9062 -1.31%
2025-09-17 0 3.060 3.060 3.070 3.040 3.140 1,291,018 3,947,618 3.0578 2.949 2.949 2.958 2.929 3.026 1,339,791 2.9464 -1.29%
2025-09-16 0 3.100 3.090 3.100 3.070 3.130 106,450 329,010 3.0907 2.987 2.978 2.987 2.958 3.016 110,472 2.9782 0.00%
2025-09-15 0 3.100 3.060 3.100 3.030 3.100 659,030 2,018,605 3.0630 2.987 2.949 2.987 2.920 2.987 683,927 2.9515 -0.64%
2025-09-12 0 3.120 3.090 3.120 3.030 3.180 2,532,489 7,811,438 3.0845 3.006 2.978 3.006 2.920 3.064 2,628,163 2.9722 -0.64%
2025-09-11 0 3.140 3.110 3.140 3.070 3.150 1,299,058 4,043,611 3.1127 3.026 2.997 3.026 2.958 3.035 1,348,135 2.9994 0.32%
2025-09-10 0 3.130 3.100 3.130 3.050 3.130 941,589 2,913,054 3.0938 3.016 2.987 3.016 2.939 3.016 977,161 2.9811 1.29%
2025-09-09 0 3.090 3.060 3.090 3.030 3.110 767,528 2,359,097 3.0736 2.978 2.949 2.978 2.920 2.997 796,524 2.9617 1.31%
2025-09-08 0 3.050 3.040 3.050 3.020 3.100 764,000 2,324,634 3.0427 2.939 2.929 2.939 2.910 2.987 792,863 2.9319 1.09%
2025-09-05 0 3.170 3.150 3.170 3.070 3.200 926,261 2,900,458 3.1314 2.907 2.889 2.907 2.815 2.935 1,010,002 2.8717 1.93%
2025-09-04 0 3.110 3.110 3.120 3.090 3.210 1,512,392 4,733,756 3.1300 2.852 2.852 2.861 2.834 2.944 1,649,123 2.8705 -1.27%
2025-09-03 0 3.150 3.150 3.160 3.090 3.210 1,988,458 6,254,520 3.1454 2.889 2.889 2.898 2.834 2.944 2,168,229 2.8846 -1.56%
2025-09-02 0 3.200 3.170 3.200 3.150 3.210 1,862,627 5,891,502 3.1630 2.935 2.907 2.935 2.889 2.944 2,031,022 2.9008 -0.31%
2025-09-01 0 3.210 3.210 3.270 3.190 3.240 610,792 1,961,787 3.2119 2.944 2.944 2.999 2.926 2.971 666,012 2.9456 0.00%
2025-08-29 0 3.210 3.180 3.210 3.170 3.270 686,445 2,194,807 3.1974 2.944 2.916 2.944 2.907 2.999 748,505 2.9323 -1.83%
2025-08-28 0 3.270 3.190 3.270 3.150 3.290 748,692 2,380,355 3.1794 2.999 2.926 2.999 2.889 3.017 816,379 2.9157 2.19%
2025-08-27 0 3.200 3.180 3.200 3.150 3.300 3,363,224 10,756,638 3.1983 2.935 2.916 2.935 2.889 3.026 3,667,284 2.9331 -3.03%
2025-08-26 0 3.300 3.290 3.300 3.230 3.310 2,077,983 6,818,678 3.2814 3.026 3.017 3.026 2.962 3.036 2,265,848 3.0093 3.77%
2025-08-25 0 3.180 3.180 3.200 3.140 3.290 3,165,573 10,064,265 3.1793 2.916 2.916 2.935 2.880 3.017 3,451,764 2.9157 -0.62%
2025-08-22 0 3.200 3.180 3.200 3.140 3.250 1,098,252 3,511,822 3.1976 2.935 2.916 2.935 2.880 2.981 1,197,542 2.9325 -0.93%
2025-08-21 0 3.230 3.220 3.230 3.170 3.340 2,066,060 6,640,643 3.2142 2.962 2.953 2.962 2.907 3.063 2,252,847 2.9477 -3.29%
2025-08-20 0 3.340 3.340 3.370 3.300 3.500 205,443 685,011 3.3343 3.063 3.063 3.091 3.026 3.210 224,017 3.0579 -2.05%
2025-08-19 0 3.410 3.410 3.440 3.370 3.460 1,197,430 4,109,761 3.4322 3.127 3.127 3.155 3.091 3.173 1,305,686 3.1476 0.59%
2025-08-18 0 3.390 3.360 3.400 3.340 3.430 550,325 1,861,614 3.3828 3.109 3.081 3.118 3.063 3.146 600,078 3.1023 1.50%
2025-08-15 0 3.340 3.310 3.340 3.260 3.360 281,623 936,096 3.3239 3.063 3.036 3.063 2.990 3.081 307,084 3.0483 1.21%
2025-08-14 0 3.300 3.250 3.300 3.250 3.380 409,249 1,349,075 3.2965 3.026 2.981 3.026 2.981 3.100 446,248 3.0232 0.61%
2025-08-13 0 3.280 3.260 3.280 3.250 3.280 300,518 980,575 3.2629 3.008 2.990 3.008 2.981 3.008 327,687 2.9924 0.00%
2025-08-12 0 3.280 3.220 3.280 3.210 3.280 261,906 847,481 3.2358 3.008 2.953 3.008 2.944 3.008 285,584 2.9675 0.92%
2025-08-11 0 3.250 3.220 3.250 3.200 3.250 210,207 679,568 3.2329 2.981 2.953 2.981 2.935 2.981 229,211 2.9648 0.00%
2025-08-08 0 3.250 3.240 3.250 3.230 3.260 78,984 256,391 3.2461 2.981 2.971 2.981 2.962 2.990 86,125 2.9770 -0.31%
2025-08-07 0 3.260 3.220 3.260 3.200 3.280 845,245 2,745,177 3.2478 2.990 2.953 2.990 2.935 3.008 921,661 2.9785 0.93%
2025-08-06 0 3.230 3.230 3.240 3.200 3.290 218,490 706,373 3.2330 2.962 2.962 2.971 2.935 3.017 238,243 2.9649 -0.62%
2025-08-05 0 3.250 3.180 3.250 3.160 3.250 266,545 851,868 3.1960 2.981 2.916 2.981 2.898 2.981 290,643 2.9310 1.88%
2025-08-04 0 3.190 3.160 3.190 3.120 3.220 470,049 1,486,817 3.1631 2.926 2.898 2.926 2.861 2.953 512,545 2.9009 0.63%
2025-08-01 0 3.170 3.160 3.170 3.120 3.260 457,711 1,461,018 3.1920 2.907 2.898 2.907 2.861 2.990 499,091 2.9274 1.28%
2025-07-31 0 3.130 3.100 3.130 3.080 3.190 1,095,782 3,426,233 3.1267 2.870 2.843 2.870 2.825 2.926 1,194,849 2.8675 -1.26%
2025-07-30 0 3.170 3.150 3.170 3.150 3.280 477,580 1,523,257 3.1895 2.907 2.889 2.907 2.889 3.008 520,757 2.9251 -2.76%
2025-07-29 0 3.260 3.230 3.260 3.180 3.290 208,943 671,417 3.2134 2.990 2.962 2.990 2.916 3.017 227,833 2.9470 1.56%
2025-07-28 0 3.210 3.190 3.210 3.180 3.290 308,590 990,777 3.2107 2.944 2.926 2.944 2.916 3.017 336,489 2.9445 -2.13%
2025-07-25 0 3.280 3.250 3.280 3.260 3.310 385,158 1,265,171 3.2848 3.008 2.981 3.008 2.990 3.036 419,979 3.0125 -0.30%
2025-07-24 0 3.290 3.270 3.290 3.220 3.290 772,828 2,525,111 3.2674 3.017 2.999 3.017 2.953 3.017 842,697 2.9965 1.54%
2025-07-23 0 3.240 3.210 3.240 3.150 3.250 1,031,906 3,312,470 3.2101 2.971 2.944 2.971 2.889 2.981 1,125,198 2.9439 2.86%
2025-07-22 0 3.150 3.120 3.150 3.070 3.160 1,521,435 4,725,340 3.1058 2.889 2.861 2.889 2.815 2.898 1,658,984 2.8483 2.61%
2025-07-21 0 3.070 3.050 3.070 3.040 3.110 561,968 1,730,648 3.0796 2.815 2.797 2.815 2.788 2.852 612,774 2.8243 -0.65%
2025-07-18 0 3.090 3.070 3.090 3.000 3.090 783,954 2,390,493 3.0493 2.834 2.815 2.834 2.751 2.834 854,829 2.7965 1.64%
2025-07-17 0 3.040 3.010 3.040 2.990 3.060 344,000 1,039,009 3.0204 2.788 2.760 2.788 2.742 2.806 375,100 2.7700 2.01%
2025-07-16 0 2.980 2.980 3.000 2.870 3.140 3,790,075 11,322,306 2.9874 2.733 2.733 2.751 2.632 2.880 4,132,725 2.7397 -2.93%
2025-07-15 0 3.070 3.030 3.070 3.000 3.100 320,500 977,610 3.0503 2.815 2.779 2.815 2.751 2.843 349,476 2.7974 -0.32%
2025-07-14 0 3.080 3.050 3.080 3.070 3.100 89,221 275,824 3.0915 2.825 2.797 2.825 2.815 2.843 97,287 2.8352 1.65%
2025-07-11 0 3.030 3.030 3.060 3.030 3.120 808,724 2,507,102 3.1001 2.779 2.779 2.806 2.779 2.861 881,839 2.8430 -1.30%
2025-07-10 0 3.070 3.070 3.090 3.000 3.100 795,371 2,432,742 3.0586 2.815 2.815 2.834 2.751 2.843 867,278 2.8050 1.32%
2025-07-09 0 3.030 3.010 3.030 2.990 3.040 197,722 597,921 3.0240 2.779 2.760 2.779 2.742 2.788 215,598 2.7733 0.33%
2025-07-08 0 3.020 2.990 3.020 2.960 3.030 173,298 517,344 2.9853 2.770 2.742 2.770 2.715 2.779 188,965 2.7378 1.68%
2025-07-07 0 2.970 2.950 2.970 2.930 3.030 546,944 1,631,029 2.9821 2.724 2.705 2.724 2.687 2.779 596,392 2.7348 1.02%
2025-07-04 0 2.940 2.920 2.940 2.910 2.950 624,829 1,821,401 2.9150 2.696 2.678 2.696 2.669 2.705 681,318 2.6733 -0.34%
2025-07-03 0 2.950 2.930 2.950 2.910 2.950 331,430 972,196 2.9333 2.705 2.687 2.705 2.669 2.705 361,394 2.6901 1.37%
2025-07-02 0 2.910 2.870 2.910 2.850 2.910 271,151 780,287 2.8777 2.669 2.632 2.669 2.614 2.669 295,665 2.6391 2.11%
2025-06-30 0 2.850 2.840 2.850 2.820 2.870 175,976 501,015 2.8471 2.614 2.605 2.614 2.586 2.632 191,886 2.6110 0.35%
2025-06-27 0 2.840 2.830 2.840 2.830 2.920 483,824 1,382,252 2.8569 2.605 2.595 2.605 2.595 2.678 527,565 2.6201 1.07%
2025-06-26 0 2.810 2.800 2.810 2.800 2.820 298,513 837,285 2.8049 2.577 2.568 2.577 2.568 2.586 325,501 2.5723 -0.71%
2025-06-25 0 2.830 2.820 2.830 2.770 2.880 2,340,906 6,539,655 2.7936 2.595 2.586 2.595 2.540 2.641 2,552,541 2.5620 0.93%
2025-06-24 0 2.900 2.900 2.920 2.890 2.920 255,545 741,268 2.9007 2.572 2.572 2.589 2.563 2.589 288,188 2.5722 0.35%
2025-06-23 0 2.890 2.890 2.900 2.870 2.900 112,345 324,981 2.8927 2.563 2.563 2.572 2.545 2.572 126,696 2.5650 0.00%
2025-06-20 0 2.890 2.890 2.920 2.880 2.980 155,302 448,874 2.8903 2.563 2.563 2.589 2.554 2.642 175,140 2.5629 0.00%
2025-06-19 0 2.890 2.880 2.890 2.870 3.010 671,483 1,942,261 2.8925 2.563 2.554 2.563 2.545 2.669 757,258 2.5649 -3.02%
2025-06-18 0 2.980 2.940 2.990 2.920 2.980 131,303 385,442 2.9355 2.642 2.607 2.651 2.589 2.642 148,076 2.6030 1.36%
2025-06-17 0 2.940 2.920 2.940 2.920 2.950 662,802 1,948,456 2.9397 2.607 2.589 2.607 2.589 2.616 747,468 2.6067 -0.34%
2025-06-16 0 2.950 2.930 2.950 2.910 2.970 662,952 1,951,909 2.9443 2.616 2.598 2.616 2.580 2.634 747,637 2.6108 0.00%
2025-06-13 0 2.950 2.940 2.950 2.940 3.010 551,541 1,638,092 2.9700 2.616 2.607 2.616 2.607 2.669 621,994 2.6336 -1.01%
2025-06-12 0 2.980 2.960 2.980 2.930 2.990 773,050 2,284,515 2.9552 2.642 2.625 2.642 2.598 2.651 871,799 2.6205 -0.67%
2025-06-11 0 3.000 2.970 3.000 2.970 3.050 977,242 2,944,664 3.0132 2.660 2.634 2.660 2.634 2.705 1,102,074 2.6719 0.67%
2025-06-10 0 2.980 2.980 3.010 2.970 3.040 725,602 2,178,968 3.0030 2.642 2.642 2.669 2.634 2.696 818,290 2.6628 2.05%
2025-06-09 0 2.920 2.920 2.930 2.910 2.950 340,242 992,445 2.9169 2.589 2.589 2.598 2.580 2.616 383,704 2.5865 -1.02%
2025-06-06 0 2.950 2.910 2.950 2.890 2.960 282,514 825,819 2.9231 2.616 2.580 2.616 2.563 2.625 318,602 2.5920 1.72%
2025-06-05 0 2.900 2.890 2.940 2.900 2.970 521,807 1,526,030 2.9245 2.572 2.563 2.607 2.572 2.634 588,462 2.5933 -2.36%
2025-06-04 0 2.970 2.930 2.970 2.930 2.970 199,832 587,727 2.9411 2.634 2.598 2.634 2.598 2.634 225,358 2.6080 0.68%
2025-06-03 0 2.950 2.930 2.950 2.900 2.950 320,727 940,006 2.9309 2.616 2.598 2.616 2.572 2.616 361,696 2.5989 0.68%
2025-06-02 0 2.930 2.920 2.950 2.830 2.950 560,832 1,636,217 2.9175 2.598 2.589 2.616 2.509 2.616 632,472 2.5870 -0.34%
2025-05-30 0 2.940 2.900 2.940 2.880 2.940 185,651 542,088 2.9199 2.607 2.572 2.607 2.554 2.607 209,366 2.5892 1.38%
2025-05-29 0 2.900 2.890 2.910 2.860 2.910 174,029 502,937 2.8900 2.572 2.563 2.580 2.536 2.580 196,259 2.5626 1.40%
2025-05-28 0 2.860 2.840 2.860 2.840 2.870 704,409 2,009,428 2.8526 2.536 2.518 2.536 2.518 2.545 794,390 2.5295 0.00%
2025-05-27 0 2.860 2.860 2.880 2.860 2.880 336,000 962,865 2.8657 2.536 2.536 2.554 2.536 2.554 378,920 2.5411 -0.69%
2025-05-26 0 2.880 2.880 2.900 2.880 2.920 181,598 525,420 2.8933 2.554 2.554 2.572 2.554 2.589 204,795 2.5656 -1.03%
2025-05-23 0 2.910 2.890 2.910 2.880 2.930 343,000 996,620 2.9056 2.580 2.563 2.580 2.554 2.598 386,815 2.5765 0.34%
2025-05-22 0 2.900 2.890 2.900 2.870 2.960 141,874 410,764 2.8953 2.572 2.563 2.572 2.545 2.625 159,997 2.5673 -1.36%
2025-05-21 0 2.940 2.880 2.940 2.880 2.940 353,280 1,029,579 2.9143 2.607 2.554 2.607 2.554 2.607 398,408 2.5842 0.68%
2025-05-20 0 2.920 2.920 2.960 2.920 3.000 524,384 1,540,957 2.9386 2.589 2.589 2.625 2.589 2.660 591,368 2.6057 -0.34%
2025-05-19 0 2.930 2.910 2.930 2.880 2.930 501,500 1,453,940 2.8992 2.598 2.580 2.598 2.554 2.598 565,561 2.5708 0.00%
2025-05-16 0 2.930 2.910 2.930 2.900 2.950 385,000 1,124,985 2.9220 2.598 2.580 2.598 2.572 2.616 434,180 2.5911 -1.35%
2025-05-15 0 2.970 2.960 2.970 2.970 3.020 419,506 1,251,682 2.9837 2.634 2.625 2.634 2.634 2.678 473,093 2.6457 -0.67%
2025-05-14 0 2.990 2.990 3.010 2.980 3.050 493,524 1,481,135 3.0011 2.651 2.651 2.669 2.642 2.705 556,566 2.6612 -0.33%
2025-05-13 0 3.000 2.960 3.000 2.950 3.060 418,610 1,252,719 2.9926 2.660 2.625 2.660 2.616 2.713 472,083 2.6536 0.00%
2025-05-12 0 3.000 2.990 3.000 2.960 3.080 918,775 2,752,922 2.9963 2.660 2.651 2.660 2.625 2.731 1,036,139 2.6569 1.35%
2025-05-09 0 2.960 2.950 2.990 2.920 3.050 400,168 1,179,706 2.9480 2.625 2.616 2.651 2.589 2.705 451,285 2.6141 -1.33%
2025-05-08 0 3.000 2.960 3.000 2.950 3.020 367,736 1,095,083 2.9779 2.660 2.625 2.660 2.616 2.678 414,710 2.6406 -0.66%
2025-05-07 0 3.020 2.980 3.020 2.980 3.090 581,358 1,744,550 3.0008 2.678 2.642 2.678 2.642 2.740 655,620 2.6609 1.34%
2025-05-06 0 2.980 2.960 2.980 2.930 3.020 1,094,016 3,239,226 2.9609 2.642 2.625 2.642 2.598 2.678 1,233,765 2.6255 1.02%
2025-05-02 0 2.950 2.920 2.950 2.850 2.970 1,225,560 3,587,273 2.9270 2.616 2.589 2.616 2.527 2.634 1,382,112 2.5955 1.72%
2025-04-30 0 2.900 2.890 2.900 2.830 2.950 2,659,782 7,690,597 2.8914 2.572 2.563 2.572 2.509 2.616 2,999,541 2.5639 2.47%
2025-04-29 0 2.830 2.830 2.840 2.750 2.860 697,094 1,965,488 2.8195 2.509 2.509 2.518 2.439 2.536 786,140 2.5002 2.91%
2025-04-28 0 2.750 2.750 2.770 2.750 2.840 371,846 1,029,087 2.7675 2.439 2.439 2.456 2.439 2.518 419,345 2.4540 -1.43%
2025-04-25 0 2.790 2.790 2.820 2.790 2.880 934,332 2,649,640 2.8359 2.474 2.474 2.501 2.474 2.554 1,053,683 2.5146 0.00%
2025-04-24 0 2.790 2.790 2.820 2.780 2.880 245,000 683,920 2.7915 2.474 2.474 2.501 2.465 2.554 276,296 2.4753 -1.76%
2025-04-23 0 2.840 2.810 2.840 2.790 2.870 603,757 1,702,743 2.8202 2.518 2.492 2.518 2.474 2.545 680,881 2.5008 1.07%
2025-04-22 0 2.810 2.770 2.810 2.730 2.850 150,648 419,909 2.7874 2.492 2.456 2.492 2.421 2.527 169,892 2.4716 0.36%
2025-04-17 0 2.800 2.770 2.800 2.760 2.850 146,707 410,850 2.8005 2.483 2.456 2.483 2.447 2.527 165,447 2.4833 0.00%
2025-04-16 0 2.800 2.730 2.800 2.690 2.830 605,534 1,653,766 2.7311 2.483 2.421 2.483 2.385 2.509 682,885 2.4217 0.36%
2025-04-15 0 2.790 2.740 2.790 2.730 2.840 158,151 436,885 2.7625 2.474 2.430 2.474 2.421 2.518 178,353 2.4496 0.00%
2025-04-14 0 2.790 2.760 2.790 2.750 2.840 385,365 1,072,126 2.7821 2.474 2.447 2.474 2.439 2.518 434,591 2.4670 2.57%
2025-04-11 0 2.720 2.710 2.720 2.660 2.720 580,500 1,563,845 2.6940 2.412 2.403 2.412 2.359 2.412 654,653 2.3888 2.64%
2025-04-10 0 2.650 2.650 2.670 2.650 2.740 469,203 1,262,868 2.6915 2.350 2.350 2.368 2.350 2.430 529,139 2.3866 0.38%
2025-04-09 0 2.640 2.640 2.650 2.480 2.680 596,040 1,539,942 2.5836 2.341 2.341 2.350 2.199 2.376 672,178 2.2910 2.33%
2025-04-08 0 2.580 2.580 2.630 2.500 2.750 870,255 2,250,343 2.5858 2.288 2.288 2.332 2.217 2.439 981,421 2.2929 1.57%
2025-04-07 0 2.540 2.540 2.580 2.510 2.780 2,025,255 5,279,600 2.6069 2.252 2.252 2.288 2.226 2.465 2,283,960 2.3116 -11.50%
2025-04-03 0 2.870 2.860 2.870 2.820 2.880 642,000 1,824,317 2.8416 2.545 2.536 2.545 2.501 2.554 724,009 2.5197 -1.03%
2025-04-02 0 2.900 2.880 2.900 2.830 2.900 526,094 1,512,167 2.8743 2.572 2.554 2.572 2.509 2.572 593,297 2.5488 1.40%
2025-04-01 0 2.860 2.860 2.870 2.830 2.940 809,029 2,309,751 2.8550 2.536 2.536 2.545 2.509 2.607 912,374 2.5316 -0.35%
2025-03-31 0 2.870 2.850 2.870 2.820 2.890 634,583 1,806,629 2.8470 2.545 2.527 2.545 2.501 2.563 715,644 2.5245 -0.69%
2025-03-28 0 2.890 2.880 2.890 2.840 2.930 917,294 2,636,460 2.8742 2.563 2.554 2.563 2.518 2.598 1,034,469 2.5486 0.35%
2025-03-27 0 2.880 2.870 2.880 2.860 2.940 1,505,302 4,361,093 2.8972 2.554 2.545 2.554 2.536 2.607 1,697,588 2.5690 0.00%
2025-03-26 0 2.880 2.850 2.880 2.760 2.900 754,847 2,154,502 2.8542 2.554 2.527 2.554 2.447 2.572 851,271 2.5309 3.97%
2025-03-25 0 2.770 2.770 2.800 2.760 2.810 837,450 2,332,330 2.7850 2.456 2.456 2.483 2.447 2.492 944,425 2.4696 -1.42%
2025-03-24 0 2.810 2.800 2.810 2.760 3.200 5,873,111 16,777,570 2.8567 2.492 2.483 2.492 2.447 2.838 6,623,338 2.5331 -8.77%
2025-03-21 0 3.080 3.080 3.100 2.980 3.250 3,358,118 10,300,375 3.0673 2.731 2.731 2.749 2.642 2.882 3,787,082 2.7199 -4.35%
2025-03-20 0 3.220 3.220 3.230 3.200 3.280 552,550 1,787,243 3.2345 2.855 2.855 2.864 2.838 2.908 623,132 2.8682 -3.88%
2025-03-19 0 3.350 3.300 3.350 3.230 3.380 861,204 2,823,666 3.2787 2.971 2.926 2.971 2.864 2.997 971,214 2.9074 1.21%
2025-03-18 0 3.310 3.270 3.310 3.210 3.380 642,642 2,107,779 3.2799 2.935 2.900 2.935 2.846 2.997 724,733 2.9084 0.91%
2025-03-17 0 3.280 3.270 3.280 3.170 3.380 3,286,222 10,820,359 3.2926 2.908 2.900 2.908 2.811 2.997 3,706,002 2.9197 5.13%
2025-03-14 0 3.120 3.120 3.130 3.050 3.160 814,105 2,540,432 3.1205 2.767 2.767 2.775 2.705 2.802 918,098 2.7671 0.97%
2025-03-13 0 3.090 3.050 3.090 3.020 3.090 476,445 1,451,708 3.0470 2.740 2.705 2.740 2.678 2.740 537,306 2.7018 0.98%
2025-03-12 0 3.060 3.000 3.060 3.000 3.100 667,286 2,024,751 3.0343 2.713 2.660 2.713 2.660 2.749 752,525 2.6906 -0.33%
2025-03-11 0 3.070 3.020 3.070 2.950 3.090 444,488 1,337,434 3.0089 2.722 2.678 2.722 2.616 2.740 501,267 2.6681 2.33%
2025-03-10 0 3.000 2.970 3.000 2.940 3.070 478,034 1,422,904 2.9766 2.660 2.634 2.660 2.607 2.722 539,098 2.6394 -1.32%
2025-03-07 0 3.040 3.030 3.040 3.000 3.100 770,638 2,341,953 3.0390 2.696 2.687 2.696 2.660 2.749 869,079 2.6948 -1.30%
2025-03-06 0 3.080 3.050 3.080 2.890 3.170 2,230,379 6,726,625 3.0159 2.731 2.705 2.731 2.563 2.811 2,515,286 2.6743 -1.28%
2025-03-05 0 3.120 3.100 3.120 3.030 3.150 1,071,993 3,320,121 3.0971 2.767 2.749 2.767 2.687 2.793 1,208,929 2.7463 2.30%
2025-03-04 0 3.050 3.020 3.050 2.990 3.090 516,450 1,564,442 3.0292 2.705 2.678 2.705 2.651 2.740 582,421 2.6861 0.66%
2025-03-03 0 3.030 3.000 3.030 2.780 3.270 4,000,157 12,437,844 3.1093 2.687 2.660 2.687 2.465 2.900 4,511,134 2.7571 8.60%
2025-02-28 0 2.790 2.780 2.790 2.770 2.900 499,266 1,410,496 2.8251 2.474 2.465 2.474 2.456 2.572 563,042 2.5051 -3.79%
2025-02-27 0 2.900 2.880 2.900 2.820 2.940 1,299,166 3,739,211 2.8782 2.572 2.554 2.572 2.501 2.607 1,465,121 2.5522 0.69%
2025-02-26 0 2.880 2.870 2.880 2.670 2.880 2,484,781 6,964,114 2.8027 2.554 2.545 2.554 2.368 2.554 2,802,185 2.4852 7.87%
2025-02-25 0 2.670 2.660 2.670 2.630 2.680 679,614 1,800,822 2.6498 2.368 2.359 2.368 2.332 2.376 766,427 2.3496 0.38%
2025-02-24 0 2.660 2.640 2.660 2.620 2.690 1,521,322 4,008,665 2.6350 2.359 2.341 2.359 2.323 2.385 1,715,655 2.3365 1.53%
2025-02-21 0 2.620 2.600 2.620 2.580 2.620 1,593,057 4,137,434 2.5972 2.323 2.305 2.323 2.288 2.323 1,796,553 2.3030 1.16%
2025-02-20 0 2.590 2.590 2.600 2.560 2.610 1,069,949 2,766,402 2.5855 2.297 2.297 2.305 2.270 2.314 1,206,624 2.2927 -0.77%
2025-02-19 0 2.610 2.600 2.610 2.590 2.630 1,301,360 3,387,789 2.6033 2.314 2.305 2.314 2.297 2.332 1,467,595 2.3084 -0.76%
2025-02-18 0 2.630 2.620 2.630 2.610 2.700 1,236,382 3,250,586 2.6291 2.332 2.323 2.332 2.314 2.394 1,394,317 2.3313 -0.75%
2025-02-17 0 2.650 2.620 2.650 2.610 2.700 1,011,609 2,672,315 2.6416 2.350 2.323 2.350 2.314 2.394 1,140,831 2.3424 0.76%
2025-02-14 0 2.630 2.620 2.630 2.600 2.700 1,737,329 4,559,051 2.6242 2.332 2.323 2.332 2.305 2.394 1,959,254 2.3269 0.77%
2025-02-13 0 2.610 2.590 2.610 2.570 2.640 1,110,936 2,905,413 2.6153 2.314 2.297 2.314 2.279 2.341 1,252,846 2.3190 0.38%
2025-02-12 0 2.600 2.590 2.600 2.550 2.630 1,383,409 3,571,550 2.5817 2.305 2.297 2.305 2.261 2.332 1,560,125 2.2893 1.96%
2025-02-11 0 2.550 2.530 2.550 2.520 2.610 455,812 1,159,093 2.5429 2.261 2.243 2.261 2.235 2.314 514,037 2.2549 -0.78%
2025-02-10 0 2.570 2.550 2.570 2.490 2.590 283,585 724,253 2.5539 2.279 2.261 2.279 2.208 2.297 319,810 2.2646 3.21%
2025-02-07 0 2.490 2.490 2.500 2.490 2.580 286,173 721,166 2.5200 2.208 2.208 2.217 2.208 2.288 322,729 2.2346 -0.80%
2025-02-06 0 2.510 2.490 2.510 2.470 2.540 55,721 139,812 2.5091 2.226 2.208 2.226 2.190 2.252 62,839 2.2249 0.00%
2025-02-05 0 2.510 2.500 2.530 2.470 2.550 138,979 347,908 2.5033 2.226 2.217 2.243 2.190 2.261 156,732 2.2198 -2.33%
2025-02-04 0 2.570 2.530 2.570 2.500 2.590 406,108 1,029,173 2.5342 2.279 2.243 2.279 2.217 2.297 457,984 2.2472 2.80%
2025-02-03 0 2.500 2.450 2.500 2.430 2.500 222,560 550,290 2.4725 2.217 2.172 2.217 2.155 2.217 250,990 2.1925 1.21%
2025-01-28 0 2.470 2.470 2.550 2.460 2.480 22,500 55,575 2.4700 2.190 2.190 2.261 2.181 2.199 25,374 2.1902 -1.20%
2025-01-27 0 2.500 2.500 2.530 2.480 2.550 135,000 338,440 2.5070 2.217 2.217 2.243 2.199 2.261 152,245 2.2230 0.00%
2025-01-24 0 2.500 2.500 2.540 2.460 2.540 438,905 1,095,795 2.4967 2.217 2.217 2.252 2.181 2.252 494,970 2.2139 1.63%
2025-01-23 0 2.460 2.460 2.470 2.460 2.480 76,360 188,952 2.4745 2.181 2.181 2.190 2.181 2.199 86,114 2.1942 -0.81%
2025-01-22 0 2.480 2.460 2.480 2.460 2.510 101,784 254,890 2.5042 2.199 2.181 2.199 2.181 2.226 114,786 2.2206 -1.59%
2025-01-21 0 2.520 2.520 2.550 2.500 2.570 103,030 259,468 2.5184 2.235 2.235 2.261 2.217 2.279 116,191 2.2331 0.00%
2025-01-20 0 2.520 2.520 2.530 2.500 2.530 64,574 163,108 2.5259 2.235 2.235 2.243 2.217 2.243 72,823 2.2398 1.20%
2025-01-17 0 2.490 2.470 2.510 2.480 2.510 43,000 106,995 2.4883 2.208 2.190 2.226 2.199 2.226 48,493 2.2064 -0.40%
2025-01-16 0 2.500 2.490 2.500 2.460 2.510 114,513 286,066 2.4981 2.217 2.208 2.217 2.181 2.226 129,141 2.2151 2.46%
2025-01-15 0 2.440 2.430 2.440 2.440 2.520 82,511 206,066 2.4974 2.164 2.155 2.164 2.164 2.235 93,051 2.2146 0.41%
2025-01-14 0 2.430 2.430 2.440 2.390 2.480 108,000 264,205 2.4463 2.155 2.155 2.164 2.119 2.199 121,796 2.1692 1.67%
2025-01-13 0 2.390 2.380 2.390 2.390 2.420 405,021 971,784 2.3993 2.119 2.110 2.119 2.119 2.146 456,758 2.1276 -1.65%
2025-01-10 0 2.430 2.430 2.440 2.430 2.440 109,222 265,347 2.4294 2.155 2.155 2.164 2.155 2.164 123,174 2.1542 -0.41%
2025-01-09 0 2.440 2.420 2.440 2.420 2.450 83,712 203,838 2.4350 2.164 2.146 2.164 2.146 2.172 94,405 2.1592 -0.41%
2025-01-08 0 2.450 2.410 2.450 2.420 2.480 308,035 751,015 2.4381 2.172 2.137 2.172 2.146 2.199 347,383 2.1619 -2.39%
2025-01-07 0 2.510 2.460 2.510 2.450 2.510 257,000 633,245 2.4640 2.226 2.181 2.226 2.172 2.226 289,829 2.1849 0.40%
2025-01-06 0 2.500 2.470 2.540 2.500 2.550 121,302 304,342 2.5090 2.217 2.190 2.252 2.217 2.261 136,797 2.2248 -1.57%
2025-01-03 0 2.540 2.490 2.540 2.490 2.510 82,629 206,801 2.5028 2.252 2.208 2.252 2.208 2.226 93,184 2.2193 1.20%
2025-01-02 0 2.510 2.510 2.530 2.500 2.550 200,500 504,255 2.5150 2.226 2.226 2.243 2.217 2.261 226,112 2.2301 -0.40%
2024-12-31 0 2.520 2.520 2.560 2.480 2.570 124,116 313,251 2.5239 2.235 2.235 2.270 2.199 2.279 139,970 2.2380 -0.40%
2024-12-30 0 2.530 2.480 2.530 2.490 2.570 112,500 282,775 2.5136 2.243 2.199 2.243 2.208 2.279 126,871 2.2288 -0.39%
2024-12-27 0 2.540 2.530 2.540 2.480 2.560 89,060 225,748 2.5348 2.252 2.243 2.252 2.199 2.270 100,436 2.2477 0.79%
2024-12-24 0 2.520 2.510 2.540 2.500 2.540 76,802 193,537 2.5199 2.235 2.226 2.252 2.217 2.252 86,613 2.2345 0.80%
2024-12-23 0 2.500 2.470 2.510 2.400 2.510 349,802 859,169 2.4562 2.217 2.190 2.226 2.128 2.226 394,485 2.1779 1.21%
2024-12-20 0 2.470 2.460 2.500 2.460 2.510 174,375 434,089 2.4894 2.190 2.181 2.217 2.181 2.226 196,650 2.2074 -1.59%
2024-12-19 0 2.510 2.510 2.540 2.500 2.570 958,363 2,440,978 2.5470 2.226 2.226 2.252 2.217 2.279 1,080,784 2.2585 -1.57%
2024-12-18 0 2.550 2.550 2.570 2.540 2.570 136,392 348,548 2.5555 2.261 2.261 2.279 2.252 2.279 153,815 2.2660 0.39%
2024-12-17 0 2.540 2.540 2.560 2.530 2.570 33,208 84,457 2.5433 2.252 2.252 2.270 2.243 2.279 37,450 2.2552 0.00%
2024-12-16 0 2.540 2.540 2.550 2.530 2.610 220,112 563,964 2.5622 2.252 2.252 2.261 2.243 2.314 248,229 2.2720 -3.79%
2024-12-13 0 2.640 2.600 2.640 2.600 2.640 12,000 31,440 2.6200 2.341 2.305 2.341 2.305 2.341 13,533 2.3232 0.00%
2024-12-12 0 2.640 2.630 2.660 2.610 2.700 71,706 190,461 2.6561 2.341 2.332 2.359 2.314 2.394 80,866 2.3553 0.00%
2024-12-11 0 2.640 2.640 2.650 2.640 2.680 45,832 122,364 2.6698 2.341 2.341 2.350 2.341 2.376 51,687 2.3674 -0.75%
2024-12-10 0 2.660 2.660 2.680 2.660 2.870 53,716 146,222 2.7221 2.359 2.359 2.376 2.359 2.545 60,578 2.4138 -1.85%
2024-12-09 0 2.710 2.710 2.790 2.570 2.710 117,806 314,070 2.6660 2.403 2.403 2.474 2.279 2.403 132,854 2.3640 6.27%
2024-12-06 0 2.550 2.550 2.630 2.530 2.670 80,829 211,672 2.6188 2.261 2.261 2.332 2.243 2.368 91,154 2.3221 -2.67%
2024-12-05 0 2.620 2.580 2.620 2.560 2.660 15,000 39,415 2.6277 2.323 2.288 2.323 2.270 2.359 16,916 2.3300 1.55%
2024-12-04 0 2.580 2.580 2.610 2.540 2.630 88,557 228,398 2.5791 2.288 2.288 2.314 2.252 2.332 99,869 2.2870 -2.64%
2024-12-03 0 2.650 2.600 2.650 2.580 2.650 38,846 101,000 2.6000 2.350 2.305 2.350 2.288 2.350 43,808 2.3055 0.38%
2024-12-02 0 2.640 2.590 2.650 2.570 2.640 298,755 771,822 2.5835 2.341 2.297 2.350 2.279 2.341 336,918 2.2908 -0.38%
2024-11-29 0 2.650 2.600 2.650 2.560 2.690 18,922 50,096 2.6475 2.350 2.305 2.350 2.270 2.385 21,339 2.3476 0.00%
2024-11-28 0 2.650 2.610 2.660 2.610 2.690 9,000 23,735 2.6372 2.350 2.314 2.359 2.314 2.385 10,150 2.3385 -0.75%
2024-11-27 0 2.670 2.600 2.670 2.560 2.670 91,620 238,425 2.6023 2.368 2.305 2.368 2.270 2.368 103,323 2.3076 1.52%
2024-11-26 0 2.630 2.570 2.630 2.570 2.640 63,030 162,856 2.5838 2.332 2.279 2.332 2.279 2.341 71,081 2.2911 2.73%
2024-11-25 0 2.560 2.560 2.600 2.540 2.650 57,000 146,065 2.5625 2.270 2.270 2.305 2.252 2.350 64,281 2.2723 0.00%
2024-11-22 0 2.560 2.560 2.610 2.560 2.670 218,000 566,990 2.6009 2.270 2.270 2.314 2.270 2.368 245,847 2.3063 -4.12%
2024-11-21 0 2.670 2.640 2.670 2.620 2.670 127,010 334,265 2.6318 2.368 2.341 2.368 2.323 2.368 143,234 2.3337 0.38%
2024-11-20 0 2.660 2.650 2.660 2.650 2.900 230,785 618,054 2.6781 2.359 2.350 2.359 2.350 2.572 260,265 2.3747 -4.66%
2024-11-19 0 2.790 2.660 2.790 2.640 2.790 56,814 153,192 2.6964 2.474 2.359 2.474 2.341 2.474 64,071 2.3910 4.49%
2024-11-18 0 2.670 2.670 2.730 2.670 2.920 84,000 227,040 2.7029 2.368 2.368 2.421 2.368 2.589 94,730 2.3967 0.00%
2024-11-15 0 2.670 2.660 2.690 2.630 2.730 116,114 311,055 2.6789 2.368 2.359 2.385 2.332 2.421 130,946 2.3754 0.00%
2024-11-14 0 2.670 2.630 2.670 2.610 2.740 95,000 254,155 2.6753 2.368 2.332 2.368 2.314 2.430 107,135 2.3723 -2.55%
2024-11-13 0 2.740 2.720 2.750 2.720 2.770 199,651 547,536 2.7425 2.430 2.412 2.439 2.412 2.456 225,154 2.4318 -0.72%
2024-11-12 0 2.760 2.750 2.800 2.730 2.810 70,860 196,854 2.7781 2.447 2.439 2.483 2.421 2.492 79,912 2.4634 -2.13%
2024-11-11 0 2.820 2.810 2.870 2.820 2.870 70,694 200,332 2.8338 2.501 2.492 2.545 2.501 2.545 79,724 2.5128 -3.09%
2024-11-08 0 2.910 2.870 2.920 2.840 3.050 219,154 631,518 2.8816 2.580 2.545 2.589 2.518 2.705 247,149 2.5552 -2.02%
2024-11-07 0 2.970 2.880 2.970 2.830 3.040 509,543 1,508,777 2.9610 2.634 2.554 2.634 2.509 2.696 574,632 2.6256 3.12%
2024-11-06 0 2.880 2.750 2.880 2.740 2.900 201,885 560,504 2.7764 2.554 2.439 2.554 2.430 2.572 227,674 2.4619 1.05%
2024-11-05 0 2.850 2.820 2.860 2.760 2.880 263,711 739,648 2.8048 2.527 2.501 2.536 2.447 2.554 297,397 2.4871 2.15%
2024-11-04 0 2.790 2.760 2.790 2.680 2.800 638,951 1,743,034 2.7280 2.474 2.447 2.474 2.376 2.483 720,570 2.4190 -0.36%
2024-11-01 0 2.800 2.760 2.800 2.730 2.950 618,144 1,724,895 2.7904 2.483 2.447 2.483 2.421 2.616 697,105 2.4744 -2.78%
2024-10-31 0 2.880 2.850 2.880 2.850 2.950 120,824 349,018 2.8886 2.554 2.527 2.554 2.527 2.616 136,258 2.5615 0.35%
2024-10-30 0 2.870 2.850 2.870 2.850 2.910 89,802 256,619 2.8576 2.545 2.527 2.545 2.527 2.580 101,273 2.5339 0.00%
2024-10-29 0 2.870 2.850 2.930 2.860 2.930 95,403 275,396 2.8867 2.545 2.527 2.598 2.536 2.598 107,590 2.5597 -2.05%
2024-10-28 0 2.930 2.900 2.950 2.890 2.940 30,242 88,038 2.9111 2.598 2.572 2.616 2.563 2.607 34,105 2.5814 0.69%
2024-10-25 0 2.910 2.900 2.940 2.860 2.950 126,493 366,177 2.8948 2.580 2.572 2.607 2.536 2.616 142,651 2.5669 0.69%
2024-10-24 0 2.890 2.860 2.890 2.860 2.920 173,444 500,867 2.8878 2.563 2.536 2.563 2.536 2.589 195,600 2.5607 -2.69%
2024-10-23 0 2.970 2.920 2.970 2.940 3.000 45,185 133,806 2.9613 2.634 2.589 2.634 2.607 2.660 50,957 2.6259 -0.34%
2024-10-22 0 2.980 2.940 2.980 2.920 3.000 93,360 274,983 2.9454 2.642 2.607 2.642 2.589 2.660 105,286 2.6118 -0.33%
2024-10-21 0 2.990 2.920 3.000 2.930 3.050 196,408 587,582 2.9916 2.651 2.589 2.660 2.598 2.705 221,497 2.6528 -0.33%
2024-10-18 0 3.000 2.970 3.000 2.880 3.000 438,919 1,287,769 2.9340 2.660 2.634 2.660 2.554 2.660 494,986 2.6016 3.45%
2024-10-17 0 2.900 2.870 2.900 2.900 3.080 65,906 193,372 2.9341 2.572 2.545 2.572 2.572 2.731 74,325 2.6017 -3.65%
2024-10-16 0 3.010 2.990 3.010 2.970 3.080 284,194 858,182 3.0197 2.669 2.651 2.669 2.634 2.731 320,497 2.6777 0.33%
2024-10-15 0 3.000 2.910 3.000 2.900 3.140 207,715 617,586 2.9732 2.660 2.580 2.660 2.572 2.784 234,248 2.6365 -3.23%
2024-10-14 0 3.100 3.040 3.100 2.960 3.130 277,018 848,075 3.0614 2.749 2.696 2.749 2.625 2.775 312,404 2.7147 1.31%
2024-10-10 0 3.060 3.010 3.060 2.910 3.100 442,604 1,321,436 2.9856 2.713 2.669 2.713 2.580 2.749 499,142 2.6474 6.99%
2024-10-09 0 2.860 2.860 2.900 2.810 3.160 653,608 1,902,674 2.9110 2.536 2.536 2.572 2.492 2.802 737,099 2.5813 -3.70%
2024-10-08 0 2.970 2.920 2.970 2.910 3.550 1,471,102 4,635,396 3.1510 2.634 2.589 2.634 2.580 3.148 1,659,020 2.7941 -14.66%
2024-10-07 0 3.480 3.400 3.480 3.200 3.500 1,683,134 5,586,655 3.3192 3.086 3.015 3.086 2.838 3.104 1,898,136 2.9432 4.50%
2024-10-04 0 3.330 3.280 3.330 3.250 3.350 1,157,633 3,834,251 3.3121 2.953 2.908 2.953 2.882 2.971 1,305,508 2.9370 2.46%
2024-10-03 0 3.250 3.210 3.250 3.000 3.450 1,330,102 4,176,510 3.1400 2.882 2.846 2.882 2.660 3.059 1,500,008 2.7843 -0.31%
2024-10-02 0 3.260 3.230 3.260 3.000 3.290 3,135,065 10,046,362 3.2045 2.891 2.864 2.891 2.660 2.917 3,535,536 2.8415 9.40%
2024-09-30 0 2.980 2.930 2.980 2.920 3.080 1,779,007 5,312,933 2.9865 2.642 2.598 2.642 2.589 2.731 2,006,256 2.6482 5.67%
2024-09-27 0 2.820 2.750 2.820 2.710 2.830 1,457,123 4,050,156 2.7796 2.501 2.439 2.501 2.403 2.509 1,643,255 2.4647 4.83%
2024-09-26 0 2.690 2.650 2.690 2.470 2.690 1,745,570 4,607,126 2.6393 2.385 2.350 2.385 2.190 2.385 1,968,548 2.3404 5.91%
2024-09-25 0 2.540 2.510 2.540 2.520 2.600 512,301 1,314,430 2.5657 2.252 2.226 2.252 2.235 2.305 577,742 2.2751 4.53%
2024-09-24 0 2.430 2.430 2.470 2.430 2.590 2,080,289 5,191,019 2.4953 2.155 2.155 2.190 2.155 2.297 2,346,024 2.2127 -1.62%
2024-09-23 0 2.470 2.410 2.470 2.400 2.560 532,622 1,328,229 2.4938 2.190 2.137 2.190 2.128 2.270 600,659 2.2113 -0.40%
2024-09-20 0 2.480 2.460 2.480 2.440 2.560 69,332 172,276 2.4848 2.199 2.181 2.199 2.164 2.270 78,188 2.2033 -1.59%
2024-09-19 0 2.520 2.450 2.520 2.400 2.550 316,692 785,039 2.4789 2.235 2.172 2.235 2.128 2.261 357,146 2.1981 2.86%
2024-09-17 0 2.450 2.420 2.450 2.410 2.470 12,587 30,696 2.4387 2.172 2.146 2.172 2.137 2.190 14,195 2.1625 2.08%
2024-09-16 0 2.400 2.380 2.400 2.360 2.470 130,500 313,065 2.3990 2.128 2.110 2.128 2.093 2.190 147,170 2.1272 -2.04%
2024-09-13 0 2.450 2.390 2.450 2.380 2.450 70,500 169,725 2.4074 2.172 2.119 2.172 2.110 2.172 79,506 2.1348 3.38%
2024-09-12 0 2.370 2.330 2.370 2.320 2.460 83,174 196,866 2.3669 2.102 2.066 2.102 2.057 2.181 93,799 2.0988 0.00%
2024-09-11 0 2.370 2.350 2.380 2.320 2.480 339,802 799,134 2.3518 2.102 2.084 2.110 2.057 2.199 383,208 2.0854 -0.42%
2024-09-10 0 2.380 2.360 2.380 2.360 2.460 309,406 735,940 2.3786 2.110 2.093 2.110 2.093 2.181 348,929 2.1091 -0.83%
2024-09-09 0 2.400 2.360 2.400 2.350 2.520 440,000 1,054,170 2.3958 2.128 2.093 2.128 2.084 2.235 496,205 2.1245 -3.07%
2024-09-05 0 2.560 2.530 2.560 2.530 2.600 453,684 1,164,272 2.5663 2.196 2.170 2.196 2.170 2.230 528,995 2.2009 -1.16%
2024-09-04 0 2.590 2.580 2.600 2.540 2.590 37,074 95,330 2.5713 2.221 2.213 2.230 2.178 2.221 43,228 2.2053 0.78%
2024-09-03 0 2.570 2.540 2.570 2.540 2.600 585,000 1,501,155 2.5661 2.204 2.178 2.204 2.178 2.230 682,109 2.2008 -2.28%
2024-09-02 0 2.630 2.560 2.630 2.540 2.640 523,567 1,351,309 2.5810 2.256 2.196 2.256 2.178 2.264 610,478 2.2135 -1.87%
2024-08-30 0 2.680 2.610 2.680 2.620 2.690 594,183 1,572,931 2.6472 2.298 2.238 2.298 2.247 2.307 692,817 2.2703 3.08%
2024-08-29 0 2.600 2.580 2.630 2.570 2.640 220,151 572,821 2.6019 2.230 2.213 2.256 2.204 2.264 256,696 2.2315 -1.52%
2024-08-28 0 2.640 2.600 2.640 2.590 2.650 319,446 835,063 2.6141 2.264 2.230 2.264 2.221 2.273 372,474 2.2419 0.38%
2024-08-27 0 2.630 2.610 2.630 2.570 2.690 842,760 2,202,992 2.6140 2.256 2.238 2.256 2.204 2.307 982,657 2.2419 1.15%
2024-08-26 0 2.600 2.600 2.610 2.560 2.650 43,754 113,372 2.5911 2.230 2.230 2.238 2.196 2.273 51,017 2.2222 -0.76%
2024-08-23 0 2.620 2.580 2.620 2.570 2.680 95,522 248,561 2.6021 2.247 2.213 2.247 2.204 2.298 111,379 2.2317 0.00%
2024-08-22 0 2.620 2.570 2.620 2.580 2.670 26,211 68,424 2.6105 2.247 2.204 2.247 2.213 2.290 30,562 2.2389 0.38%
2024-08-21 0 2.610 2.610 2.640 2.570 2.610 40,235 104,550 2.5985 2.238 2.238 2.264 2.204 2.238 46,914 2.2285 -0.38%
2024-08-20 0 2.620 2.600 2.630 2.620 2.630 48,530 127,366 2.6245 2.247 2.230 2.256 2.247 2.256 56,586 2.2508 -0.38%
2024-08-19 0 2.630 2.630 2.660 2.550 2.700 241,137 637,236 2.6426 2.256 2.256 2.281 2.187 2.316 281,165 2.2664 1.54%
2024-08-16 0 2.590 2.550 2.590 2.540 2.590 3,741 9,632 2.5747 2.221 2.187 2.221 2.178 2.221 4,362 2.2082 0.39%
2024-08-15 0 2.580 2.580 2.590 2.540 2.580 24,952 64,320 2.5777 2.213 2.213 2.221 2.178 2.213 29,094 2.2108 0.00%
2024-08-14 0 2.580 2.550 2.580 2.550 2.580 11,500 29,435 2.5596 2.213 2.187 2.213 2.187 2.213 13,409 2.1952 1.18%
2024-08-13 0 2.550 2.530 2.550 2.520 2.630 215,255 545,434 2.5339 2.187 2.170 2.187 2.161 2.256 250,987 2.1732 -2.30%
2024-08-12 0 2.610 2.550 2.610 2.560 2.630 30,000 77,515 2.5838 2.238 2.187 2.238 2.196 2.256 34,980 2.2160 0.38%
2024-08-09 0 2.600 2.530 2.600 2.510 2.810 2,072,302 5,552,790 2.6795 2.230 2.170 2.230 2.153 2.410 2,416,301 2.2981 3.59%
2024-08-08 0 2.510 2.460 2.520 2.440 2.520 140,255 344,637 2.4572 2.153 2.110 2.161 2.093 2.161 163,537 2.1074 -0.40%
2024-08-07 0 2.520 2.450 2.520 2.470 2.550 131,942 330,714 2.5065 2.161 2.101 2.161 2.118 2.187 153,844 2.1497 0.80%
2024-08-06 0 2.500 2.420 2.500 2.420 2.500 5,961 14,585 2.4467 2.144 2.075 2.144 2.075 2.144 6,951 2.0984 3.31%
2024-08-05 0 2.420 2.420 2.460 2.410 2.480 89,560 218,170 2.4360 2.075 2.075 2.110 2.067 2.127 104,427 2.0892 -2.81%
2024-08-02 0 2.490 2.430 2.500 2.400 2.490 294,773 714,463 2.4238 2.136 2.084 2.144 2.058 2.136 343,705 2.0787 1.63%
2024-08-01 0 2.450 2.440 2.460 2.440 2.470 143,500 353,800 2.4655 2.101 2.093 2.110 2.093 2.118 167,321 2.1145 0.00%
2024-07-31 0 2.450 2.450 2.520 2.450 2.450 6,604 16,128 2.4422 2.101 2.101 2.161 2.101 2.101 7,700 2.0945 0.00%
2024-07-30 0 2.450 2.450 2.500 2.450 2.480 7,908 19,410 2.4545 2.101 2.101 2.144 2.101 2.127 9,221 2.1050 -3.16%
2024-07-29 0 2.530 2.450 2.530 2.450 2.530 350,651 860,013 2.4526 2.170 2.101 2.170 2.101 2.170 408,859 2.1034 1.20%
2024-07-26 0 2.500 2.400 2.500 2.420 2.500 244,376 599,143 2.4517 2.144 2.058 2.144 2.075 2.144 284,942 2.1027 0.40%
2024-07-25 0 2.490 2.410 2.420 2.420 2.520 42,362 103,396 2.4408 2.136 2.067 2.075 2.075 2.161 49,394 2.0933 0.40%
2024-07-24 0 2.480 2.420 2.480 2.420 2.490 62,840 153,438 2.4417 2.127 2.075 2.127 2.075 2.136 73,271 2.0941 2.48%
2024-07-23 0 2.420 2.420 2.450 2.420 2.550 194,210 477,861 2.4605 2.075 2.075 2.101 2.075 2.187 226,449 2.1102 -3.20%
2024-07-22 0 2.500 2.460 2.500 2.460 2.560 538,635 1,336,510 2.4813 2.144 2.110 2.144 2.110 2.196 628,048 2.1280 -2.34%
2024-07-19 0 2.560 2.510 2.560 2.520 2.580 42,500 107,675 2.5335 2.196 2.153 2.196 2.161 2.213 49,555 2.1728 0.00%
2024-07-18 0 2.560 2.560 2.580 2.530 2.580 86,697 221,811 2.5585 2.196 2.196 2.213 2.170 2.213 101,089 2.1942 -0.39%
2024-07-17 0 2.570 2.510 2.570 2.500 2.570 135,215 341,132 2.5229 2.204 2.153 2.204 2.144 2.204 157,661 2.1637 1.98%
2024-07-16 0 2.520 2.510 2.540 2.480 2.560 365,771 920,371 2.5162 2.161 2.153 2.178 2.127 2.196 426,489 2.1580 -1.18%
2024-07-15 0 2.550 2.550 2.570 2.550 2.680 274,423 708,531 2.5819 2.187 2.187 2.204 2.187 2.298 319,977 2.2143 -3.77%
2024-07-12 0 2.650 2.610 2.650 2.560 2.680 476,444 1,255,982 2.6362 2.273 2.238 2.273 2.196 2.298 555,533 2.2609 1.53%
2024-07-11 0 2.610 2.570 2.610 2.580 2.650 109,271 284,209 2.6010 2.238 2.204 2.238 2.213 2.273 127,410 2.2307 0.38%
2024-07-10 0 2.600 2.530 2.600 2.500 2.600 238,500 606,485 2.5429 2.230 2.170 2.230 2.144 2.230 278,091 2.1809 -0.76%
2024-07-09 0 2.620 2.530 2.620 2.540 2.700 217,000 560,140 2.5813 2.247 2.170 2.247 2.178 2.316 253,022 2.2138 -0.38%
2024-07-08 0 2.630 2.590 2.630 2.560 2.690 167,500 438,515 2.6180 2.256 2.221 2.256 2.196 2.307 195,305 2.2453 -4.01%
2024-07-05 0 2.740 2.660 2.740 2.640 2.770 133,500 357,875 2.6807 2.350 2.281 2.350 2.264 2.376 155,661 2.2991 0.37%
2024-07-04 0 2.730 2.680 2.730 2.670 2.780 195,389 532,007 2.7228 2.341 2.298 2.341 2.290 2.384 227,823 2.3352 -0.36%
2024-07-03 0 2.740 2.720 2.740 2.570 2.790 625,361 1,685,726 2.6956 2.350 2.333 2.350 2.204 2.393 729,170 2.3118 3.79%
2024-07-02 0 2.640 2.590 2.640 2.510 2.700 928,242 2,423,775 2.6111 2.264 2.221 2.264 2.153 2.316 1,082,329 2.2394 5.18%
2024-06-28 0 2.510 2.490 2.510 2.460 2.560 412,224 1,025,752 2.4883 2.153 2.136 2.153 2.110 2.196 480,653 2.1341 -1.95%
2024-06-27 0 2.560 2.440 2.560 2.440 2.600 810,302 2,013,371 2.4847 2.196 2.093 2.196 2.093 2.230 944,811 2.1310 -1.92%
2024-06-26 0 2.610 2.570 2.610 2.580 2.650 52,863 137,617 2.6033 2.238 2.204 2.238 2.213 2.273 61,638 2.2327 -0.38%
2024-06-25 0 2.620 2.570 2.620 2.530 2.640 312,023 811,875 2.6020 2.247 2.204 2.247 2.170 2.264 363,818 2.2315 0.77%
2024-06-24 0 2.600 2.500 2.600 2.500 2.600 358,936 911,123 2.5384 2.230 2.144 2.230 2.144 2.230 418,519 2.1770 -0.38%
2024-06-21 0 2.610 2.590 2.610 2.560 2.640 89,892 233,856 2.6015 2.238 2.221 2.238 2.196 2.264 104,814 2.2312 -0.38%
2024-06-20 0 2.620 2.580 2.620 2.550 2.650 285,526 738,476 2.5864 2.247 2.213 2.247 2.187 2.273 332,923 2.2182 -1.87%
2024-06-19 0 2.670 2.610 2.670 2.610 2.670 59,151 156,088 2.6388 2.290 2.238 2.290 2.238 2.290 68,970 2.2631 2.30%
2024-06-18 0 2.610 2.570 2.610 2.560 2.640 317,010 823,690 2.5983 2.238 2.204 2.238 2.196 2.264 369,633 2.2284 -2.61%
2024-06-17 0 2.680 2.650 2.680 2.670 2.740 7,500 20,215 2.6953 2.298 2.273 2.298 2.290 2.350 8,745 2.3116 -1.83%
2024-06-14 0 2.730 2.670 2.730 2.570 2.750 365,104 974,653 2.6695 2.341 2.290 2.341 2.204 2.358 425,711 2.2895 0.74%
2024-06-13 0 2.710 2.630 2.710 2.620 2.770 622,549 1,652,432 2.6543 2.324 2.256 2.324 2.247 2.376 725,891 2.2764 0.74%
2024-06-12 0 2.690 2.640 2.690 2.590 2.740 591,302 1,550,344 2.6219 2.307 2.264 2.307 2.221 2.350 689,457 2.2486 -1.47%
2024-06-11 0 2.730 2.650 2.730 2.630 2.750 340,126 910,449 2.6768 2.341 2.273 2.341 2.256 2.358 396,586 2.2957 -2.85%
2024-06-07 0 2.810 2.750 2.810 2.750 2.870 259,283 722,655 2.7871 2.410 2.358 2.410 2.358 2.461 302,324 2.3903 2.18%
2024-06-06 0 2.920 2.850 2.920 2.810 2.950 213,060 609,062 2.8586 2.358 2.302 2.358 2.270 2.383 263,785 2.3089 2.82%
2024-06-05 0 2.840 2.740 2.840 2.730 2.950 397,914 1,123,905 2.8245 2.294 2.213 2.294 2.205 2.383 492,649 2.2814 0.35%
2024-06-04 0 2.830 2.810 2.830 2.690 2.850 319,720 887,694 2.7765 2.286 2.270 2.286 2.173 2.302 395,838 2.2426 5.60%
2024-06-03 0 2.680 2.640 2.680 2.560 2.690 267,192 700,269 2.6208 2.165 2.132 2.165 2.068 2.173 330,805 2.1169 4.69%
2024-05-31 0 2.560 2.530 2.570 2.500 2.710 477,892 1,232,886 2.5798 2.068 2.043 2.076 2.019 2.189 591,668 2.0837 -2.66%
2024-05-30 0 2.630 2.610 2.630 2.500 2.630 395,862 1,008,091 2.5466 2.124 2.108 2.124 2.019 2.124 490,108 2.0569 1.54%
2024-05-29 0 2.590 2.550 2.590 2.500 2.740 668,500 1,706,895 2.5533 2.092 2.060 2.092 2.019 2.213 827,656 2.0623 -1.52%
2024-05-28 0 2.630 2.630 2.660 2.580 2.780 751,055 2,012,670 2.6798 2.124 2.124 2.148 2.084 2.245 929,865 2.1645 -0.38%
2024-05-27 0 2.640 2.570 2.640 2.570 2.740 799,427 2,103,612 2.6314 2.132 2.076 2.132 2.076 2.213 989,753 2.1254 0.00%
2024-05-24 0 2.640 2.570 2.640 2.580 2.950 1,346,929 3,597,233 2.6707 2.132 2.076 2.132 2.084 2.383 1,667,604 2.1571 -6.38%
2024-05-23 0 2.820 2.810 2.820 2.820 3.050 646,878 1,857,529 2.8715 2.278 2.270 2.278 2.278 2.463 800,886 2.3193 -7.54%
2024-05-22 0 3.050 3.010 3.050 2.920 3.180 776,366 2,366,666 3.0484 2.463 2.431 2.463 2.358 2.568 961,202 2.4622 3.39%
2024-05-21 0 2.950 2.890 2.950 2.850 3.070 411,294 1,200,117 2.9179 2.383 2.334 2.383 2.302 2.480 509,214 2.3568 -3.91%
2024-05-20 0 3.070 3.040 3.070 2.990 3.180 837,433 2,574,642 3.0744 2.480 2.455 2.480 2.415 2.568 1,036,808 2.4832 1.66%
2024-05-17 0 3.020 3.000 3.020 2.870 3.040 1,141,150 3,387,493 2.9685 2.439 2.423 2.439 2.318 2.455 1,412,833 2.3977 2.72%
2024-05-16 0 2.940 2.890 2.940 2.830 2.980 859,646 2,521,154 2.9328 2.375 2.334 2.375 2.286 2.407 1,064,309 2.3688 3.16%
2024-05-14 0 2.850 2.810 2.850 2.820 2.950 5,025,765 14,419,676 2.8692 2.302 2.270 2.302 2.278 2.383 6,222,292 2.3174 0.71%
2024-05-13 0 2.830 2.780 2.830 2.720 2.890 285,562 801,715 2.8075 2.286 2.245 2.286 2.197 2.334 353,548 2.2676 -0.70%
2024-05-10 0 2.850 2.800 2.850 2.620 2.920 1,281,332 3,454,123 2.6957 2.302 2.262 2.302 2.116 2.358 1,586,390 2.1773 7.14%
2024-05-09 0 2.660 2.620 2.660 2.610 2.680 138,814 368,394 2.6539 2.148 2.116 2.148 2.108 2.165 171,863 2.1435 1.92%
2024-05-08 0 2.610 2.550 2.610 2.550 2.680 121,651 316,353 2.6005 2.108 2.060 2.108 2.060 2.165 150,613 2.1004 -1.88%
2024-05-07 0 2.660 2.620 2.660 2.620 2.690 73,000 193,550 2.6514 2.148 2.116 2.148 2.116 2.173 90,380 2.1415 -0.37%
2024-05-06 0 2.670 2.630 2.670 2.500 2.680 988,469 2,560,602 2.5905 2.157 2.124 2.157 2.019 2.165 1,223,802 2.0923 1.91%
2024-05-03 0 2.620 2.580 2.590 2.490 2.740 678,011 1,750,860 2.5823 2.116 2.084 2.092 2.011 2.213 839,431 2.0858 1.55%
2024-05-02 0 2.580 2.570 2.580 2.450 2.650 974,160 2,503,561 2.5700 2.084 2.076 2.084 1.979 2.140 1,206,087 2.0758 5.31%
2024-04-30 0 2.450 2.320 2.450 2.260 2.520 610,893 1,482,397 2.4266 1.979 1.874 1.979 1.825 2.035 756,334 1.9600 2.08%
2024-04-29 0 2.400 2.350 2.400 2.230 2.440 1,801,656 4,196,753 2.3294 1.938 1.898 1.938 1.801 1.971 2,230,592 1.8815 7.62%
2024-04-26 0 2.230 2.220 2.230 2.090 2.230 1,603,073 3,496,737 2.1813 1.801 1.793 1.801 1.688 1.801 1,984,730 1.7618 4.21%
2024-04-25 0 2.140 2.090 2.140 2.050 2.160 347,127 735,774 2.1196 1.728 1.688 1.728 1.656 1.745 429,771 1.7120 1.90%
2024-04-24 0 2.100 2.080 2.100 2.030 2.120 142,388 293,616 2.0621 1.696 1.680 1.696 1.640 1.712 176,288 1.6656 2.94%
2024-04-23 0 2.040 2.040 2.060 2.020 2.060 68,202 138,486 2.0305 1.648 1.648 1.664 1.632 1.664 84,439 1.6401 -2.39%
2024-04-22 0 2.090 2.020 2.100 2.010 2.110 92,815 189,773 2.0446 1.688 1.632 1.696 1.623 1.704 114,912 1.6515 0.48%
2024-04-19 0 2.080 2.050 2.080 2.010 2.080 157,651 321,312 2.0381 1.680 1.656 1.680 1.623 1.680 195,184 1.6462 0.00%
2024-04-18 0 2.080 2.050 2.080 2.080 2.080 4,000 8,320 2.0800 1.680 1.656 1.680 1.680 1.680 4,952 1.6800 0.00%
2024-04-17 0 2.080 2.050 2.080 2.020 2.110 74,393 153,436 2.0625 1.680 1.656 1.680 1.632 1.704 92,104 1.6659 -0.48%
2024-04-16 0 2.090 2.030 2.090 2.030 2.090 173,000 353,440 2.0430 1.688 1.640 1.688 1.640 1.688 214,188 1.6501 0.00%
2024-04-15 0 2.090 2.050 2.090 2.050 2.080 97,500 201,460 2.0663 1.688 1.656 1.688 1.656 1.680 120,713 1.6689 -2.34%
2024-04-12 0 2.140 2.140 2.150 2.080 2.160 407,000 860,405 2.1140 1.728 1.728 1.737 1.680 1.745 503,898 1.7075 -0.47%
2024-04-11 0 2.150 2.110 2.150 2.100 2.150 26,770 56,906 2.1257 1.737 1.704 1.737 1.696 1.737 33,143 1.7170 -0.46%
2024-04-10 0 2.160 2.100 2.160 2.110 2.200 211,120 451,906 2.1405 1.745 1.696 1.745 1.704 1.777 261,383 1.7289 0.00%
2024-04-09 0 2.160 2.110 2.160 2.100 2.160 66,317 141,233 2.1297 1.745 1.704 1.745 1.696 1.745 82,106 1.7201 1.89%
2024-04-08 0 2.120 2.080 2.130 2.070 2.150 116,253 244,281 2.1013 1.712 1.680 1.720 1.672 1.737 143,930 1.6972 0.00%
2024-04-05 0 2.120 2.120 2.130 2.060 2.130 123,759 261,249 2.1109 1.712 1.712 1.720 1.664 1.720 153,223 1.7050 0.00%
2024-04-03 0 2.120 2.100 2.120 2.080 2.150 403,000 847,745 2.1036 1.712 1.696 1.712 1.680 1.737 498,946 1.6991 -2.30%
2024-04-02 0 2.170 2.110 2.170 2.100 2.250 323,176 698,060 2.1600 1.753 1.704 1.753 1.696 1.817 400,117 1.7446 -1.36%
2024-03-28 0 2.200 2.140 2.200 2.130 2.240 384,000 837,135 2.1800 1.777 1.728 1.777 1.720 1.809 475,422 1.7608 2.80%
2024-03-27 0 2.140 2.100 2.160 2.080 2.250 1,584,181 3,411,765 2.1536 1.728 1.696 1.745 1.680 1.817 1,961,341 1.7395 2.39%
2024-03-26 0 2.090 2.070 2.090 1.980 2.160 1,318,938 2,724,915 2.0660 1.688 1.672 1.688 1.599 1.745 1,632,949 1.6687 3.98%
2024-03-25 0 2.010 1.930 2.010 1.920 2.010 771,305 1,501,893 1.9472 1.623 1.559 1.623 1.551 1.623 954,936 1.5728 -0.50%
2024-03-22 0 2.020 1.940 2.020 1.910 2.050 316,719 622,499 1.9655 1.632 1.567 1.632 1.543 1.656 392,123 1.5875 -1.46%
2024-03-21 0 2.050 2.000 2.050 1.960 2.070 1,136,587 2,314,917 2.0367 1.656 1.615 1.656 1.583 1.672 1,407,184 1.6451 1.99%
2024-03-20 0 2.010 1.980 2.010 1.950 2.030 150,500 299,670 1.9912 1.623 1.599 1.623 1.575 1.640 186,331 1.6083 1.01%
2024-03-19 0 1.990 1.970 1.990 1.960 2.040 311,000 614,755 1.9767 1.607 1.591 1.607 1.583 1.648 385,042 1.5966 -2.45%
2024-03-18 0 2.040 2.000 2.060 2.000 2.090 776,000 1,563,970 2.0154 1.648 1.615 1.664 1.615 1.688 960,749 1.6279 -1.45%
2024-03-15 0 2.070 2.040 2.070 2.040 2.090 187,000 383,555 2.0511 1.672 1.648 1.672 1.648 1.688 231,521 1.6567 -2.36%
2024-03-14 0 2.120 2.040 2.120 2.070 2.130 65,916 138,305 2.0982 1.712 1.648 1.712 1.672 1.720 81,609 1.6947 0.95%
2024-03-13 0 2.100 2.060 2.100 2.050 2.140 276,620 574,009 2.0751 1.696 1.664 1.696 1.656 1.728 342,477 1.6760 0.00%
2024-03-12 0 2.100 2.060 2.100 1.960 2.140 939,082 1,913,350 2.0375 1.696 1.664 1.696 1.583 1.728 1,162,657 1.6457 5.00%
2024-03-11 0 2.000 1.990 2.000 1.990 2.090 341,664 688,144 2.0141 1.615 1.607 1.615 1.607 1.688 423,007 1.6268 -2.91%
2024-03-08 0 2.060 2.050 2.080 2.040 2.170 212,380 439,457 2.0692 1.664 1.656 1.680 1.648 1.753 262,943 1.6713 -0.96%
2024-03-07 0 2.080 2.060 2.080 2.060 2.170 261,689 549,061 2.0981 1.680 1.664 1.680 1.664 1.753 323,992 1.6947 -2.35%
2024-03-06 0 2.130 2.060 2.130 1.890 2.160 809,661 1,652,033 2.0404 1.720 1.664 1.720 1.527 1.745 1,002,424 1.6480 3.40%
2024-03-05 0 2.060 2.030 2.060 2.030 2.190 666,651 1,377,925 2.0669 1.664 1.640 1.664 1.640 1.769 825,366 1.6695 -5.50%
2024-03-04 0 2.180 2.140 2.180 2.100 2.330 1,510,393 3,324,858 2.2013 1.761 1.728 1.761 1.696 1.882 1,869,985 1.7780 -5.22%
2024-03-01 0 2.300 2.280 2.300 2.270 2.340 271,072 620,720 2.2899 1.858 1.842 1.858 1.833 1.890 335,608 1.8495 0.00%
2024-02-29 0 2.300 2.250 2.300 2.200 2.350 175,093 400,556 2.2877 1.858 1.817 1.858 1.777 1.898 216,779 1.8478 1.77%
2024-02-28 0 2.260 2.210 2.260 2.200 2.400 1,917,000 4,394,735 2.2925 1.825 1.785 1.825 1.777 1.938 2,373,397 1.8517 -2.16%
2024-02-27 0 2.310 2.300 2.310 2.270 2.380 1,192,030 2,763,743 2.3185 1.866 1.858 1.866 1.833 1.922 1,475,827 1.8727 -1.70%
2024-02-26 0 2.350 2.330 2.350 2.200 2.370 1,740,474 3,994,261 2.2949 1.898 1.882 1.898 1.777 1.914 2,154,844 1.8536 6.33%
2024-02-23 0 2.210 2.190 2.210 2.090 2.210 1,992,174 4,337,580 2.1773 1.785 1.769 1.785 1.688 1.785 2,466,468 1.7586 2.31%
2024-02-22 0 2.160 2.120 2.160 1.930 2.170 2,284,922 4,705,576 2.0594 1.745 1.712 1.745 1.559 1.753 2,828,913 1.6634 9.09%
2024-02-21 0 1.980 1.950 1.980 1.910 2.030 1,312,210 2,608,880 1.9882 1.599 1.575 1.599 1.543 1.640 1,624,619 1.6058 0.00%
2024-02-20 0 1.980 1.930 1.980 1.840 1.980 1,103,902 2,089,411 1.8928 1.599 1.559 1.599 1.486 1.599 1,366,717 1.5288 7.61%
2024-02-19 0 1.840 1.810 1.840 1.800 1.900 353,711 650,112 1.8380 1.486 1.462 1.486 1.454 1.535 437,922 1.4845 0.55%
2024-02-16 0 1.830 1.780 1.840 1.670 1.860 487,120 865,806 1.7774 1.478 1.438 1.486 1.349 1.502 603,093 1.4356 8.93%
2024-02-15 0 1.680 1.680 1.700 1.670 1.730 54,151 91,421 1.6883 1.357 1.357 1.373 1.349 1.397 67,043 1.3636 -1.18%
2024-02-14 0 1.700 1.650 1.700 1.620 1.700 81,021 134,324 1.6579 1.373 1.333 1.373 1.308 1.373 100,310 1.3391 3.03%
2024-02-09 0 1.650 1.620 1.650 1.610 1.700 159,953 263,308 1.6462 1.333 1.308 1.333 1.300 1.373 198,034 1.3296 0.00%
2024-02-08 0 1.650 1.510 1.650 1.580 1.650 146,500 235,135 1.6050 1.333 1.220 1.333 1.276 1.333 181,379 1.2964 4.43%
2024-02-07 0 1.580 1.540 1.580 1.500 1.640 572,500 885,460 1.5467 1.276 1.244 1.276 1.212 1.325 708,800 1.2492 -1.25%
2024-02-06 0 1.600 1.560 1.600 1.580 1.620 288,000 460,375 1.5985 1.292 1.260 1.292 1.276 1.308 356,567 1.2911 2.56%
2024-02-05 0 1.560 1.500 1.560 1.490 1.570 153,554 234,124 1.5247 1.260 1.212 1.260 1.203 1.268 190,112 1.2315 -1.27%
2024-02-02 0 1.580 1.510 1.580 1.500 1.610 333,211 507,321 1.5225 1.276 1.220 1.276 1.212 1.300 412,541 1.2297 1.28%
2024-02-01 0 1.560 1.560 1.570 1.550 1.630 173,736 277,187 1.5954 1.260 1.260 1.268 1.252 1.317 215,099 1.2886 -4.88%
2024-01-31 0 1.640 1.570 1.640 1.580 1.640 19,614 31,524 1.6072 1.325 1.268 1.325 1.276 1.325 24,284 1.2982 -0.61%
2024-01-30 0 1.650 1.610 1.650 1.600 1.670 78,590 127,341 1.6203 1.333 1.300 1.333 1.292 1.349 97,301 1.3087 -1.20%
2024-01-29 0 1.670 1.650 1.670 1.650 1.680 296,151 493,948 1.6679 1.349 1.333 1.349 1.333 1.357 366,658 1.3472 1.21%
2024-01-26 0 1.650 1.650 1.660 1.600 1.710 1,050,500 1,707,955 1.6258 1.333 1.333 1.341 1.292 1.381 1,300,602 1.3132 0.00%
2024-01-25 0 1.650 1.620 1.650 1.560 1.690 879,503 1,429,184 1.6250 1.333 1.308 1.333 1.260 1.365 1,088,894 1.3125 5.77%
2024-01-24 0 1.560 1.460 1.560 1.530 1.590 112,900 175,585 1.5552 1.260 1.179 1.260 1.236 1.284 139,779 1.2562 3.31%
2024-01-23 0 1.510 1.460 1.510 1.380 1.520 442,549 652,511 1.4744 1.220 1.179 1.220 1.115 1.228 547,910 1.1909 4.86%
2024-01-22 0 1.440 1.430 1.440 1.380 1.540 1,068,710 1,522,643 1.4247 1.163 1.155 1.163 1.115 1.244 1,323,147 1.1508 -8.28%
2024-01-19 0 1.570 1.520 1.570 1.550 1.630 296,500 475,265 1.6029 1.268 1.228 1.268 1.252 1.317 367,090 1.2947 1.95%
2024-01-18 0 1.540 1.540 1.590 1.530 1.560 34,626 53,225 1.5371 1.244 1.244 1.284 1.236 1.260 42,870 1.2416 0.65%
2024-01-17 0 1.530 1.490 1.540 1.490 1.600 797,182 1,216,056 1.5254 1.236 1.203 1.244 1.203 1.292 986,974 1.2321 -6.13%
2024-01-16 0 1.630 1.600 1.630 1.590 1.660 428,030 691,821 1.6163 1.317 1.292 1.317 1.284 1.341 529,935 1.3055 -2.98%
2024-01-15 0 1.680 1.660 1.690 1.640 1.690 219,192 363,566 1.6587 1.357 1.341 1.365 1.325 1.365 271,377 1.3397 -0.59%
2024-01-12 0 1.690 1.670 1.680 1.600 1.700 359,835 585,381 1.6268 1.365 1.349 1.357 1.292 1.373 445,504 1.3140 0.60%
2024-01-11 0 1.680 1.650 1.690 1.650 1.690 263,582 440,377 1.6707 1.357 1.333 1.365 1.333 1.365 326,335 1.3495 1.82%
2024-01-10 0 1.650 1.630 1.650 1.650 1.700 251,030 418,219 1.6660 1.333 1.317 1.333 1.333 1.373 310,795 1.3456 -1.79%
2024-01-09 0 1.680 1.660 1.680 1.640 1.700 108,012 179,424 1.6611 1.357 1.341 1.357 1.325 1.373 133,727 1.3417 -1.18%
2024-01-08 0 1.700 1.680 1.730 1.670 1.720 252,150 426,446 1.6912 1.373 1.357 1.397 1.349 1.389 312,182 1.3660 -1.73%
2024-01-05 0 1.730 1.710 1.750 1.700 1.730 198,500 340,966 1.7177 1.397 1.381 1.413 1.373 1.397 245,759 1.3874 0.58%
2024-01-04 0 1.720 1.720 1.780 1.720 1.760 138,180 241,704 1.7492 1.389 1.389 1.438 1.389 1.422 171,078 1.4128 -2.82%
2024-01-03 0 1.770 1.710 1.770 1.710 1.770 74,620 130,091 1.7434 1.430 1.381 1.430 1.381 1.430 92,385 1.4081 2.31%
2024-01-02 0 1.730 1.750 1.760 1.710 1.770 378,225 659,917 1.7448 1.397 1.413 1.422 1.381 1.430 468,272 1.4093 -3.89%
2023-12-29 0 1.800 1.760 1.800 1.740 1.800 38,339 68,085 1.7759 1.454 1.422 1.454 1.405 1.454 47,467 1.4344 2.27%
2023-12-28 0 1.760 1.740 1.760 1.650 1.760 73,532 125,870 1.7118 1.422 1.405 1.422 1.333 1.422 91,038 1.3826 6.67%
2023-12-27 0 1.650 1.650 1.700 1.650 1.720 461,196 768,986 1.6674 1.333 1.333 1.373 1.333 1.389 570,997 1.3467 -5.71%
2023-12-22 0 1.750 1.700 1.750 1.700 1.770 78,500 136,720 1.7417 1.413 1.373 1.413 1.373 1.430 97,189 1.4067 -1.13%
2023-12-21 0 1.770 1.770 1.790 1.770 1.770 43,651 77,251 1.7697 1.430 1.430 1.446 1.430 1.430 54,043 1.4294 0.00%
2023-12-20 0 1.770 1.770 1.790 1.760 1.810 117,482 208,816 1.7774 1.430 1.430 1.446 1.422 1.462 145,452 1.4356 -2.21%
2023-12-19 0 1.810 1.760 1.810 1.730 1.820 112,153 199,307 1.7771 1.462 1.422 1.462 1.397 1.470 138,854 1.4354 1.69%
2023-12-18 0 1.780 1.760 1.790 1.710 1.800 102,530 181,090 1.7662 1.438 1.422 1.446 1.381 1.454 126,940 1.4266 0.56%
2023-12-15 0 1.770 1.740 1.780 1.700 1.780 285,486 497,518 1.7427 1.430 1.405 1.438 1.373 1.438 353,454 1.4076 4.12%
2023-12-14 0 1.700 1.700 1.720 1.690 1.780 319,456 551,195 1.7254 1.373 1.373 1.389 1.365 1.438 395,512 1.3936 -1.73%
2023-12-13 0 1.730 1.680 1.730 1.680 1.750 35,000 60,175 1.7193 1.397 1.357 1.397 1.357 1.413 43,333 1.3887 -1.14%
2023-12-12 0 1.750 1.730 1.750 1.620 1.740 279,090 472,445 1.6928 1.413 1.397 1.413 1.308 1.405 345,535 1.3673 6.71%
2023-12-11 0 1.640 1.640 1.650 1.580 1.650 397,181 640,148 1.6117 1.325 1.325 1.333 1.276 1.333 491,741 1.3018 1.23%
2023-12-08 0 1.620 1.620 1.670 1.610 1.800 1,389,953 2,306,346 1.6593 1.308 1.308 1.349 1.300 1.454 1,720,871 1.3402 -2.99%
2023-12-07 0 1.670 1.670 1.690 1.630 1.720 409,475 690,113 1.6854 1.349 1.349 1.365 1.317 1.389 506,962 1.3613 -2.34%
2023-12-06 0 1.710 1.700 1.710 1.700 1.760 440,680 760,001 1.7246 1.381 1.373 1.381 1.373 1.422 545,596 1.3930 0.59%
2023-12-05 0 1.700 1.660 1.700 1.610 1.730 779,860 1,311,804 1.6821 1.373 1.341 1.373 1.300 1.397 965,528 1.3586 0.59%
2023-12-04 0 1.690 1.690 1.700 1.680 1.780 797,815 1,358,998 1.7034 1.365 1.365 1.373 1.357 1.438 987,758 1.3758 -5.06%
2023-12-01 0 1.780 1.780 1.790 1.780 1.870 1,029,651 1,874,003 1.8200 1.438 1.438 1.446 1.438 1.510 1,274,789 1.4700 -5.82%
2023-11-30 0 1.890 1.860 1.890 1.850 1.900 234,372 444,064 1.8947 1.527 1.502 1.527 1.494 1.535 290,171 1.5304 0.00%
2023-11-29 0 1.890 1.890 1.930 1.810 1.960 527,364 997,139 1.8908 1.527 1.527 1.559 1.462 1.583 652,918 1.5272 -4.06%
2023-11-28 0 1.970 1.960 1.970 1.960 2.060 695,239 1,389,585 1.9987 1.591 1.583 1.591 1.583 1.664 860,761 1.6144 -4.37%
2023-11-27 0 2.060 2.060 2.090 2.060 2.120 215,511 450,548 2.0906 1.664 1.664 1.688 1.664 1.712 266,820 1.6886 -1.90%
2023-11-24 0 2.100 2.080 2.100 2.080 2.120 412,753 866,976 2.1005 1.696 1.680 1.696 1.680 1.712 511,021 1.6966 -0.94%
2023-11-23 0 2.120 2.120 2.130 2.060 2.150 1,124,530 2,371,191 2.1086 1.712 1.712 1.720 1.664 1.737 1,392,257 1.7031 1.44%
2023-11-22 0 2.090 2.040 2.090 2.030 2.100 264,910 545,469 2.0591 1.688 1.648 1.688 1.640 1.696 327,979 1.6631 0.00%
2023-11-21 0 2.090 2.080 2.090 2.090 2.180 219,931 470,137 2.1377 1.688 1.680 1.688 1.688 1.761 272,292 1.7266 -0.95%
2023-11-20 0 2.110 2.070 2.110 2.050 2.110 131,530 273,585 2.0800 1.704 1.672 1.704 1.656 1.704 162,844 1.6800 0.00%
2023-11-17 0 2.110 2.070 2.110 2.060 2.110 90,328 189,207 2.0947 1.704 1.672 1.704 1.664 1.704 111,833 1.6919 -1.40%
2023-11-16 0 2.140 2.070 2.140 2.070 2.140 89,000 185,540 2.0847 1.728 1.672 1.728 1.672 1.728 110,189 1.6838 0.00%
2023-11-15 0 2.140 2.140 2.150 2.040 2.160 3,191,734 6,615,238 2.0726 1.728 1.728 1.737 1.648 1.745 3,951,618 1.6741 0.47%
2023-11-14 0 2.130 2.130 2.150 2.040 2.130 139,000 290,485 2.0898 1.720 1.720 1.737 1.648 1.720 172,093 1.6880 3.40%
2023-11-13 0 2.060 2.040 2.080 2.040 2.110 97,021 201,842 2.0804 1.664 1.648 1.680 1.648 1.704 120,120 1.6803 0.00%
2023-11-10 0 2.060 2.060 2.130 2.030 2.120 1,126,142 2,363,521 2.0988 1.664 1.664 1.720 1.640 1.712 1,394,252 1.6952 0.00%
2023-11-09 0 2.060 2.060 2.070 2.030 2.080 97,255 200,202 2.0585 1.664 1.664 1.672 1.640 1.680 120,409 1.6627 -1.44%
2023-11-08 0 2.090 2.050 2.090 2.040 2.140 2,453,500 5,056,380 2.0609 1.688 1.656 1.688 1.648 1.728 3,037,626 1.6646 -2.79%
2023-11-07 0 2.150 2.070 2.150 2.070 2.150 75,000 158,405 2.1121 1.737 1.672 1.737 1.672 1.737 92,856 1.7059 1.42%
2023-11-06 0 2.120 2.100 2.140 2.090 2.160 234,560 500,382 2.1333 1.712 1.696 1.728 1.688 1.745 290,404 1.7231 1.92%
2023-11-03 0 2.080 2.080 2.090 2.080 2.150 561,392 1,181,822 2.1052 1.680 1.680 1.688 1.680 1.737 695,047 1.7003 -3.26%
2023-11-02 0 2.150 2.070 2.150 2.080 2.220 378,524 801,613 2.1177 1.737 1.672 1.737 1.680 1.793 468,642 1.7105 0.00%
2023-11-01 0 2.150 2.150 2.200 2.090 2.180 483,500 1,026,520 2.1231 1.737 1.737 1.777 1.688 1.761 598,611 1.7148 0.94%
2023-10-31 0 2.130 2.130 2.170 2.120 2.180 233,042 497,759 2.1359 1.720 1.720 1.753 1.712 1.761 288,524 1.7252 -2.29%
2023-10-30 0 2.180 2.180 2.210 2.130 2.180 69,712 151,232 2.1694 1.761 1.761 1.785 1.720 1.761 86,309 1.7522 -0.46%
2023-10-27 0 2.190 2.190 2.200 2.140 2.200 189,000 409,750 2.1680 1.769 1.769 1.777 1.728 1.777 233,997 1.7511 -0.45%
2023-10-26 0 2.200 2.100 2.200 2.110 2.200 130,641 278,650 2.1329 1.777 1.696 1.777 1.704 1.777 161,744 1.7228 0.00%
2023-10-25 0 2.200 2.180 2.200 2.120 2.200 2,001,311 4,314,100 2.1556 1.777 1.761 1.777 1.712 1.777 2,477,780 1.7411 2.80%
2023-10-24 0 2.140 2.130 2.140 2.080 2.180 1,124,833 2,380,197 2.1160 1.728 1.720 1.728 1.680 1.761 1,392,632 1.7091 0.00%
2023-10-20 0 2.140 2.080 2.140 2.100 2.140 434,255 918,550 2.1152 1.728 1.680 1.728 1.696 1.728 537,642 1.7085 -2.73%
2023-10-19 0 2.200 2.170 2.200 2.080 2.200 192,711 410,480 2.1300 1.777 1.753 1.777 1.680 1.777 238,591 1.7204 0.92%
2023-10-18 0 2.180 2.150 2.180 2.180 2.180 52,060 113,487 2.1799 1.761 1.737 1.761 1.761 1.761 64,454 1.7607 1.40%
2023-10-17 0 2.150 2.140 2.190 2.140 2.230 173,255 377,510 2.1789 1.737 1.728 1.769 1.728 1.801 214,503 1.7599 -0.92%
2023-10-16 0 2.170 2.160 2.170 2.160 2.180 123,651 269,243 2.1774 1.753 1.745 1.753 1.745 1.761 153,090 1.7587 -3.98%
2023-10-13 0 2.260 2.200 2.260 2.180 2.260 19,000 41,825 2.2013 1.825 1.777 1.825 1.761 1.825 23,523 1.7780 0.00%
2023-10-12 0 2.260 2.260 2.300 2.170 2.350 167,845 371,897 2.2157 1.825 1.825 1.858 1.753 1.898 207,805 1.7896 0.44%
2023-10-11 0 2.250 2.180 2.250 2.200 2.260 87,530 194,240 2.2191 1.817 1.761 1.817 1.777 1.825 108,369 1.7924 0.90%
2023-10-10 0 2.230 2.200 2.230 2.200 2.320 66,386 146,896 2.2128 1.801 1.777 1.801 1.777 1.874 82,191 1.7872 -0.45%
2023-10-09 0 2.240 2.180 2.240 2.180 2.240 123,000 269,690 2.1926 1.809 1.761 1.809 1.761 1.809 152,284 1.7710 0.90%
2023-10-06 0 2.220 2.200 2.220 2.170 2.230 81,802 181,625 2.2203 1.793 1.777 1.793 1.753 1.801 101,277 1.7933 0.00%
2023-10-05 0 2.220 2.220 2.230 2.130 2.220 325,164 699,049 2.1498 1.793 1.793 1.801 1.720 1.793 402,579 1.7364 0.00%
2023-10-04 0 2.220 2.220 2.230 2.150 2.230 171,080 374,762 2.1906 1.793 1.793 1.801 1.737 1.801 211,810 1.7693 0.45%
2023-10-03 0 2.210 2.210 2.260 2.200 2.230 14,000 30,920 2.2086 1.785 1.785 1.825 1.777 1.801 17,333 1.7839 -3.07%
2023-09-29 0 2.280 2.230 2.280 2.230 2.280 64,392 145,881 2.2655 1.842 1.801 1.842 1.801 1.842 79,722 1.8299 1.33%
2023-09-28 0 2.250 2.250 2.270 2.180 2.250 51,500 114,245 2.2183 1.817 1.817 1.833 1.761 1.817 63,761 1.7918 0.45%
2023-09-27 0 2.240 2.210 2.240 2.210 2.280 296,845 656,355 2.2111 1.809 1.785 1.809 1.785 1.842 367,517 1.7859 -1.75%
2023-09-26 0 2.280 2.280 2.300 2.200 2.280 127,600 284,261 2.2278 1.842 1.842 1.858 1.777 1.842 157,979 1.7994 1.33%
2023-09-25 0 2.250 2.250 2.300 2.250 2.310 70,026 157,914 2.2551 1.817 1.817 1.858 1.817 1.866 86,698 1.8214 -2.60%
2023-09-22 0 2.310 2.310 2.400 2.210 2.310 148,172 335,685 2.2655 1.866 1.866 1.938 1.785 1.866 183,449 1.8299 3.59%
2023-09-21 0 2.230 2.230 2.270 2.220 2.260 57,105 127,299 2.2292 1.801 1.801 1.833 1.793 1.825 70,700 1.8005 -1.33%
2023-09-20 0 2.260 2.260 2.310 2.250 2.330 3,822 8,641 2.2609 1.825 1.825 1.866 1.817 1.882 4,732 1.8261 0.00%
2023-09-19 0 2.260 2.250 2.280 2.210 2.250 4,632 10,284 2.2202 1.825 1.817 1.842 1.785 1.817 5,735 1.7933 -0.88%
2023-09-18 0 2.280 2.250 2.300 2.260 2.320 186,901 424,428 2.2709 1.842 1.817 1.858 1.825 1.874 231,398 1.8342 0.00%
2023-09-15 0 2.280 2.280 2.340 2.280 2.340 115,500 267,540 2.3164 1.842 1.842 1.890 1.842 1.890 142,998 1.8709 -1.30%
2023-09-14 0 2.310 2.300 2.340 2.280 2.310 66,495 153,454 2.3078 1.866 1.858 1.890 1.842 1.866 82,326 1.8640 -0.43%
2023-09-13 0 2.320 2.320 2.330 2.310 2.340 258,845 602,253 2.3267 1.874 1.874 1.882 1.866 1.890 320,470 1.8793 2.65%
2023-09-12 0 2.260 2.260 2.270 2.250 2.270 25,211 56,842 2.2547 1.825 1.825 1.833 1.817 1.833 31,213 1.8211 0.00%
2023-09-11 0 2.260 2.260 2.330 2.220 2.280 168,614 382,101 2.2661 1.825 1.825 1.882 1.793 1.842 208,757 1.8304 -0.44%
2023-09-07 0 2.270 2.250 2.290 2.270 2.320 11,500 26,405 2.2961 1.833 1.817 1.850 1.833 1.874 14,238 1.8546 -2.58%
2023-09-06 0 2.330 2.310 2.330 2.240 2.360 273,369 634,801 2.3221 1.882 1.866 1.882 1.809 1.906 338,452 1.8756 4.02%
2023-09-05 0 2.240 2.240 2.280 2.240 2.300 65,500 149,145 2.2770 1.809 1.809 1.842 1.809 1.858 81,094 1.8392 -3.03%
2023-09-04 0 2.310 2.310 2.330 2.210 2.390 971,151 2,243,048 2.3097 1.866 1.866 1.882 1.785 1.930 1,202,361 1.8655 5.48%
2023-08-31 0 2.190 2.190 2.230 2.150 2.260 164,000 364,165 2.2205 1.769 1.769 1.801 1.737 1.825 203,045 1.7935 1.86%
2023-08-30 0 2.150 2.130 2.160 2.150 2.220 363,884 790,464 2.1723 1.737 1.720 1.745 1.737 1.793 450,517 1.7546 -2.27%
2023-08-29 0 2.200 2.200 2.210 2.150 2.330 2,889,732 6,374,102 2.2058 1.777 1.777 1.785 1.737 1.882 3,577,715 1.7816 -11.65%
2023-08-28 0 2.490 2.480 2.490 2.470 2.590 248,839 627,007 2.5197 2.011 2.003 2.011 1.995 2.092 308,082 2.0352 0.40%
2023-08-25 0 2.480 2.450 2.480 2.440 2.480 180,271 441,700 2.4502 2.003 1.979 2.003 1.971 2.003 223,190 1.9790 1.64%
2023-08-24 0 2.440 2.410 2.440 2.390 2.440 704,588 1,698,919 2.4112 1.971 1.947 1.971 1.930 1.971 872,335 1.9476 1.24%
2023-08-23 0 2.410 2.380 2.410 2.310 2.500 268,776 647,183 2.4079 1.947 1.922 1.947 1.866 2.019 332,766 1.9449 -2.82%
2023-08-22 0 2.480 2.480 2.500 2.460 2.550 321,213 806,420 2.5105 2.003 2.003 2.019 1.987 2.060 397,687 2.0278 1.22%
2023-08-21 0 2.450 2.450 2.460 2.430 2.590 171,521 423,316 2.4680 1.979 1.979 1.987 1.963 2.092 212,356 1.9934 -4.67%
2023-08-18 0 2.570 2.520 2.570 2.510 2.570 103,500 263,555 2.5464 2.076 2.035 2.076 2.027 2.076 128,141 2.0568 1.58%
2023-08-17 0 2.530 2.530 2.550 2.520 2.560 165,581 423,089 2.5552 2.043 2.043 2.060 2.035 2.068 205,002 2.0638 -1.17%
2023-08-16 0 2.560 2.560 2.600 2.490 2.620 745,769 1,910,779 2.5622 2.068 2.068 2.100 2.011 2.116 923,321 2.0695 -1.92%
2023-08-15 0 2.610 2.600 2.640 2.600 2.680 228,893 601,843 2.6294 2.108 2.100 2.132 2.100 2.165 283,388 2.1237 -1.51%
2023-08-14 0 2.650 2.650 2.680 2.620 2.740 436,500 1,167,445 2.6746 2.140 2.140 2.165 2.116 2.213 540,421 2.1602 -3.28%
2023-08-11 0 2.740 2.710 2.740 2.690 2.740 65,023 176,261 2.7107 2.213 2.189 2.213 2.173 2.213 80,504 2.1895 -0.72%
2023-08-10 0 2.760 2.730 2.760 2.760 2.780 61,500 170,685 2.7754 2.229 2.205 2.229 2.229 2.245 76,142 2.2417 0.00%
2023-08-09 0 2.760 2.750 2.760 2.720 2.770 330,337 913,305 2.7648 2.229 2.221 2.229 2.197 2.237 408,983 2.2331 -0.36%
2023-08-08 0 2.770 2.760 2.770 2.700 2.820 251,724 694,786 2.7601 2.237 2.229 2.237 2.181 2.278 311,654 2.2293 -2.46%
2023-08-07 0 2.840 2.800 2.840 2.800 2.870 59,741 168,174 2.8151 2.294 2.262 2.294 2.262 2.318 73,964 2.2737 -0.70%
2023-08-04 0 2.860 2.840 2.860 2.840 2.910 145,042 414,552 2.8582 2.310 2.294 2.310 2.294 2.350 179,573 2.3085 0.35%
2023-08-03 0 2.850 2.840 2.850 2.800 2.880 103,452 294,846 2.8501 2.302 2.294 2.302 2.262 2.326 128,082 2.3020 -0.35%
2023-08-02 0 2.860 2.830 2.860 2.810 2.900 333,000 952,775 2.8612 2.310 2.286 2.310 2.270 2.342 412,280 2.3110 0.70%
2023-08-01 0 2.840 2.840 2.850 2.790 2.870 281,585 795,634 2.8256 2.294 2.294 2.302 2.253 2.318 348,624 2.2822 0.35%
2023-07-31 0 2.830 2.830 2.840 2.800 2.930 868,806 2,483,387 2.8584 2.286 2.286 2.294 2.262 2.367 1,075,650 2.3087 1.43%
2023-07-28 0 2.790 2.790 2.800 2.790 2.940 1,829,658 5,185,896 2.8344 2.253 2.253 2.262 2.253 2.375 2,265,260 2.2893 -5.42%
2023-07-27 0 2.950 2.950 2.960 2.880 2.980 917,000 2,694,035 2.9379 2.383 2.383 2.391 2.326 2.407 1,135,318 2.3729 1.72%
2023-07-26 0 2.900 2.890 2.910 2.890 3.020 345,721 1,017,808 2.9440 2.342 2.334 2.350 2.334 2.439 428,030 2.3779 -1.02%
2023-07-25 0 2.930 2.930 2.970 2.930 3.080 783,044 2,330,024 2.9756 2.367 2.367 2.399 2.367 2.488 969,470 2.4034 -0.34%
2023-07-24 0 2.940 2.940 2.950 2.900 3.060 271,030 798,102 2.9447 2.375 2.375 2.383 2.342 2.472 335,556 2.3784 -4.23%
2023-07-21 0 3.070 2.980 3.070 2.940 3.090 24,826 75,004 3.0212 2.480 2.407 2.480 2.375 2.496 30,737 2.4402 3.37%
2023-07-20 0 2.970 2.920 2.970 2.920 3.020 202,000 597,060 2.9557 2.399 2.358 2.399 2.358 2.439 250,092 2.3874 1.02%
2023-07-19 0 2.940 2.930 2.990 2.940 3.160 474,087 1,424,195 3.0041 2.375 2.367 2.415 2.375 2.552 586,957 2.4264 -6.96%
2023-07-18 0 3.160 3.130 3.160 3.110 3.180 127,500 401,490 3.1489 2.552 2.528 2.552 2.512 2.568 157,855 2.5434 -2.17%
2023-07-14 0 3.230 3.230 3.240 3.160 3.240 32,719 104,679 3.1993 2.609 2.609 2.617 2.552 2.617 40,509 2.5841 0.31%
2023-07-13 0 3.220 3.150 3.220 3.150 3.300 265,500 855,840 3.2235 2.601 2.544 2.601 2.544 2.665 328,710 2.6036 -2.42%
2023-07-12 0 3.300 3.210 3.300 3.220 3.310 76,547 248,321 3.2440 2.665 2.593 2.665 2.601 2.673 94,771 2.6202 -0.60%
2023-07-11 0 3.320 3.280 3.330 3.230 3.320 215,090 711,356 3.3072 2.682 2.649 2.690 2.609 2.682 266,298 2.6713 1.53%
2023-07-10 0 3.270 3.220 3.270 3.150 3.280 70,963 230,562 3.2490 2.641 2.601 2.641 2.544 2.649 87,858 2.6243 2.83%
2023-07-07 0 3.180 3.110 3.180 3.150 3.180 1,983 6,235 3.1442 2.568 2.512 2.568 2.544 2.568 2,455 2.5396 -0.31%
2023-07-06 0 3.190 3.130 3.190 3.120 3.200 55,358 174,386 3.1501 2.577 2.528 2.577 2.520 2.585 68,538 2.5444 -0.31%
2023-07-05 0 3.200 3.160 3.200 3.160 3.220 26,893 85,265 3.1705 2.585 2.552 2.585 2.552 2.601 33,296 2.5608 0.00%
2023-07-04 0 3.200 3.160 3.200 3.160 3.250 57,047 182,046 3.1912 2.585 2.552 2.585 2.552 2.625 70,629 2.5775 -1.84%
2023-07-03 0 3.260 3.260 3.330 3.150 3.340 146,928 479,622 3.2643 2.633 2.633 2.690 2.544 2.698 181,908 2.6366 0.31%
2023-06-30 0 3.250 3.200 3.250 3.060 3.250 102,500 326,820 3.1885 2.625 2.585 2.625 2.472 2.625 126,903 2.5754 2.52%
2023-06-29 0 3.170 3.150 3.170 3.150 3.170 11,500 36,305 3.1570 2.560 2.544 2.560 2.544 2.560 14,238 2.5499 -0.94%
2023-06-28 0 3.200 3.060 3.190 3.130 3.200 22,060 69,665 3.1580 2.585 2.472 2.577 2.528 2.585 27,312 2.5507 0.31%
2023-06-27 0 3.190 3.130 3.190 3.030 3.190 73,649 226,809 3.0796 2.577 2.528 2.577 2.447 2.577 91,183 2.4874 5.28%
2023-06-26 0 3.030 3.030 3.080 2.980 3.120 389,249 1,175,918 3.0210 2.447 2.447 2.488 2.407 2.520 481,921 2.4401 -2.26%
2023-06-23 0 3.100 3.100 3.180 3.060 3.170 30,000 93,095 3.1032 2.504 2.504 2.568 2.472 2.560 37,142 2.5064 -3.43%
2023-06-21 0 3.210 3.150 3.210 2.980 3.220 844,189 2,587,183 3.0647 2.593 2.544 2.593 2.407 2.601 1,045,172 2.4754 0.00%
2023-06-20 0 3.210 3.120 3.210 3.150 3.250 76,030 241,637 3.1782 2.593 2.520 2.593 2.544 2.625 94,131 2.5670 0.31%
2023-06-19 0 3.200 3.190 3.200 3.200 3.400 807,009 2,615,408 3.2409 2.585 2.577 2.585 2.585 2.746 999,141 2.6177 -5.60%
2023-06-16 0 3.390 3.350 3.400 3.250 3.400 193,775 643,062 3.3186 2.738 2.706 2.746 2.625 2.746 239,909 2.6804 1.19%
2023-06-15 0 3.350 3.280 3.350 3.280 3.380 121,114 402,821 3.3260 2.706 2.649 2.706 2.649 2.730 149,949 2.6864 0.00%
2023-06-14 0 3.350 3.350 3.390 3.200 3.370 257,060 840,501 3.2697 2.706 2.706 2.738 2.585 2.722 318,260 2.6409 1.52%
2023-06-13 0 3.300 3.270 3.300 3.230 3.310 9,544 31,284 3.2779 2.665 2.641 2.665 2.609 2.673 11,816 2.6475 -0.90%
2023-06-12 0 3.330 3.240 3.330 3.200 3.400 149,220 491,269 3.2922 2.690 2.617 2.690 2.585 2.746 184,746 2.6592 0.30%
2023-06-09 0 3.490 3.450 3.490 3.250 3.560 329,625 1,108,751 3.3637 2.682 2.651 2.682 2.497 2.735 428,998 2.5845 5.76%
2023-06-08 0 3.300 3.300 3.390 3.300 3.500 189,271 638,324 3.3725 2.536 2.536 2.605 2.536 2.689 246,331 2.5913 -3.79%
2023-06-07 0 3.430 3.400 3.440 3.370 3.460 89,933 309,196 3.4381 2.635 2.612 2.643 2.589 2.659 117,045 2.6417 -0.58%
2023-06-06 0 3.450 3.410 3.450 3.440 3.600 507,151 1,778,083 3.5060 2.651 2.620 2.651 2.643 2.766 660,044 2.6939 -0.86%
2023-06-05 0 3.480 3.320 3.480 3.300 3.490 313,153 1,046,634 3.3422 2.674 2.551 2.674 2.536 2.682 407,561 2.5680 -0.29%
2023-06-02 0 3.490 3.350 3.490 3.270 3.500 435,826 1,454,559 3.3375 2.682 2.574 2.682 2.513 2.689 567,216 2.5644 6.40%
2023-06-01 0 3.280 3.160 3.280 3.150 3.300 346,249 1,109,184 3.2034 2.520 2.428 2.520 2.420 2.536 450,634 2.4614 1.55%
2023-05-31 0 3.230 3.230 3.400 3.180 3.400 425,250 1,395,994 3.2828 2.482 2.482 2.612 2.443 2.612 553,452 2.5223 -6.92%
2023-05-30 0 3.470 3.360 3.460 3.280 3.500 254,505 848,546 3.3341 2.666 2.582 2.659 2.520 2.689 331,232 2.5618 2.97%
2023-05-29 0 3.370 3.220 3.370 3.180 3.380 144,025 472,232 3.2788 2.589 2.474 2.589 2.443 2.597 187,445 2.5193 -0.88%
2023-05-25 0 3.400 3.250 3.400 3.250 3.400 97,108 324,880 3.3456 2.612 2.497 2.612 2.497 2.612 126,384 2.5706 0.00%
2023-05-24 0 3.400 3.400 3.410 3.180 3.450 409,223 1,355,346 3.3120 2.612 2.612 2.620 2.443 2.651 532,593 2.5448 0.59%
2023-05-23 0 3.380 3.380 3.500 3.350 3.560 492,532 1,669,458 3.3895 2.597 2.597 2.689 2.574 2.735 641,018 2.6044 -5.06%
2023-05-22 0 3.560 3.510 3.560 3.430 3.680 337,036 1,199,157 3.5579 2.735 2.697 2.735 2.635 2.828 438,644 2.7338 -2.47%
2023-05-19 0 3.650 3.600 3.650 3.570 3.650 196,482 713,345 3.6306 2.805 2.766 2.805 2.743 2.805 255,716 2.7896 -1.08%
2023-05-18 0 3.690 3.650 3.690 3.580 3.690 170,057 612,157 3.5997 2.835 2.805 2.835 2.751 2.835 221,325 2.7659 0.00%
2023-05-17 0 3.690 3.620 3.690 3.610 3.690 161,202 590,785 3.6649 2.835 2.781 2.835 2.774 2.835 209,800 2.8159 -0.27%
2023-05-16 0 3.700 3.660 3.700 3.630 3.750 411,060 1,509,282 3.6717 2.843 2.812 2.843 2.789 2.881 534,984 2.8212 -0.54%
2023-05-15 0 3.720 3.690 3.750 3.650 3.770 98,000 365,495 3.7295 2.858 2.835 2.881 2.805 2.897 127,544 2.8656 -0.27%
2023-05-12 0 3.730 3.670 3.740 3.660 3.740 25,392 94,461 3.7201 2.866 2.820 2.874 2.812 2.874 33,047 2.8584 0.81%
2023-05-11 0 3.700 3.660 3.700 3.660 3.760 30,864 113,877 3.6896 2.843 2.812 2.843 2.812 2.889 40,169 2.8350 -1.60%
2023-05-10 0 3.760 3.680 3.760 3.670 3.790 84,842 316,580 3.7314 2.889 2.828 2.889 2.820 2.912 110,420 2.8671 0.00%
2023-05-09 0 3.760 3.670 3.760 3.700 3.800 108,952 408,763 3.7518 2.889 2.820 2.889 2.843 2.920 141,798 2.8827 0.27%
2023-05-08 0 3.750 3.730 3.750 3.650 3.780 518,591 1,915,557 3.6938 2.881 2.866 2.881 2.805 2.904 674,933 2.8381 -0.27%
2023-05-05 0 3.760 3.700 3.760 3.660 3.770 276,051 1,028,113 3.7244 2.889 2.843 2.889 2.812 2.897 359,273 2.8616 2.73%
2023-05-04 0 3.660 3.660 3.700 3.620 3.770 551,425 2,034,786 3.6901 2.812 2.812 2.843 2.781 2.897 717,665 2.8353 -1.61%
2023-05-03 0 3.720 3.660 3.720 3.650 3.720 112,028 410,378 3.6632 2.858 2.812 2.858 2.805 2.858 145,802 2.8146 0.00%
2023-05-02 0 3.720 3.690 3.720 3.620 3.800 474,151 1,759,219 3.7103 2.858 2.835 2.858 2.781 2.920 617,095 2.8508 0.00%
2023-04-28 0 3.720 3.700 3.720 3.660 3.720 143,021 529,166 3.6999 2.858 2.843 2.858 2.812 2.858 186,138 2.8429 0.00%
2023-04-27 0 3.720 3.710 3.720 3.650 3.750 135,000 496,860 3.6804 2.858 2.851 2.858 2.805 2.881 175,699 2.8279 -1.06%
2023-04-26 0 3.760 3.760 3.770 3.600 3.800 330,624 1,226,775 3.7105 2.889 2.889 2.897 2.766 2.920 430,299 2.8510 2.17%
2023-04-25 0 3.680 3.660 3.680 3.620 3.750 219,918 808,225 3.6751 2.828 2.812 2.828 2.781 2.881 286,218 2.8238 -1.87%
2023-04-24 0 3.750 3.720 3.750 3.750 3.870 699,659 2,667,334 3.8123 2.881 2.858 2.881 2.881 2.974 910,588 2.9292 -4.09%
2023-04-21 0 3.910 3.850 3.910 3.820 3.970 463,226 1,802,141 3.8904 3.004 2.958 3.004 2.935 3.050 602,877 2.9892 -1.26%
2023-04-20 0 3.960 3.960 3.970 3.890 4.000 440,249 1,740,925 3.9544 3.043 3.043 3.050 2.989 3.073 572,973 3.0384 -1.25%
2023-04-19 0 4.010 3.960 4.010 3.960 4.080 372,885 1,494,068 4.0068 3.081 3.043 3.081 3.043 3.135 485,300 3.0786 -1.96%
2023-04-18 0 4.090 4.060 4.090 3.960 4.090 656,058 2,644,872 4.0315 3.143 3.120 3.143 3.043 3.143 853,843 3.0976 1.49%
2023-04-17 0 4.030 4.000 4.030 3.990 4.140 958,179 3,862,118 4.0307 3.096 3.073 3.096 3.066 3.181 1,247,045 3.0970 -2.18%
2023-04-14 0 4.120 4.110 4.120 4.050 4.240 563,691 2,322,635 4.1204 3.166 3.158 3.166 3.112 3.258 733,629 3.1660 -2.14%
2023-04-13 0 4.210 4.220 4.230 4.100 4.220 165,560 686,139 4.1444 3.235 3.242 3.250 3.150 3.242 215,472 3.1844 0.48%
2023-04-12 0 4.190 4.190 4.230 4.150 4.310 1,171,312 4,954,444 4.2298 3.219 3.219 3.250 3.189 3.312 1,524,432 3.2500 0.96%
2023-04-11 0 4.150 4.150 4.190 4.000 4.320 1,327,287 5,599,026 4.2184 3.189 3.189 3.219 3.073 3.319 1,727,430 3.2412 4.53%
2023-04-06 0 3.970 3.950 3.970 3.880 3.980 516,026 2,032,086 3.9380 3.050 3.035 3.050 2.981 3.058 671,595 3.0258 -0.50%
2023-04-04 0 3.990 3.990 4.000 3.980 4.120 500,231 2,014,728 4.0276 3.066 3.066 3.073 3.058 3.166 651,038 3.0946 -3.39%
2023-04-03 0 4.130 4.110 4.130 4.090 4.200 283,877 1,174,265 4.1365 3.173 3.158 3.173 3.143 3.227 369,459 3.1783 0.00%
2023-03-31 0 4.130 4.100 4.130 4.030 4.180 696,983 2,847,065 4.0848 3.173 3.150 3.173 3.096 3.212 907,105 3.1386 -0.24%
2023-03-30 0 4.140 4.130 4.140 4.000 4.150 1,745,594 7,064,847 4.0472 3.181 3.173 3.181 3.073 3.189 2,271,846 3.1097 0.24%
2023-03-29 0 4.130 4.080 4.130 4.060 4.310 1,217,858 5,003,827 4.1087 3.173 3.135 3.173 3.120 3.312 1,585,011 3.1570 -4.40%
2023-03-28 0 4.320 4.300 4.320 4.150 4.330 483,318 2,060,209 4.2626 3.319 3.304 3.319 3.189 3.327 629,026 3.2752 3.60%
2023-03-27 0 4.170 4.140 4.170 4.050 4.420 2,672,006 11,385,587 4.2611 3.204 3.181 3.204 3.112 3.396 3,477,547 3.2740 2.96%
2023-03-24 0 4.050 3.890 4.050 3.810 4.050 399,554 1,564,292 3.9151 3.112 2.989 3.112 2.927 3.112 520,009 3.0082 4.11%
2023-03-23 0 3.890 3.850 3.890 3.800 3.940 1,198,821 4,618,124 3.8522 2.989 2.958 2.989 2.920 3.027 1,560,235 2.9599 -1.02%
2023-03-22 0 3.930 3.910 3.990 3.900 3.990 72,862 286,581 3.9332 3.020 3.004 3.066 2.997 3.066 94,828 3.0221 0.00%
2023-03-21 0 3.930 3.880 3.930 3.850 3.980 134,038 521,634 3.8917 3.020 2.981 3.020 2.958 3.058 174,447 2.9902 -0.25%
2023-03-20 0 3.940 3.890 3.950 3.860 4.010 95,128 371,866 3.9091 3.027 2.989 3.035 2.966 3.081 123,807 3.0036 -1.75%
2023-03-17 0 4.010 4.010 4.100 3.980 4.130 229,360 934,129 4.0728 3.081 3.081 3.150 3.058 3.173 298,506 3.1293 -0.99%
2023-03-16 0 4.050 4.040 4.050 3.820 4.050 164,010 646,451 3.9415 3.112 3.104 3.112 2.935 3.112 213,455 3.0285 2.27%
2023-03-15 0 3.960 3.920 3.960 3.770 3.960 543,010 2,123,794 3.9112 3.043 3.012 3.043 2.897 3.043 706,713 3.0052 2.06%
2023-03-14 0 3.880 3.850 3.880 3.730 3.890 527,727 2,006,676 3.8025 2.981 2.958 2.981 2.866 2.989 686,823 2.9217 -1.77%
2023-03-13 0 3.950 3.950 4.090 3.890 4.080 660,560 2,611,881 3.9540 3.035 3.035 3.143 2.989 3.135 859,702 3.0381 -1.50%
2023-03-10 0 4.010 4.010 4.030 4.010 4.110 728,278 2,942,815 4.0408 3.081 3.081 3.096 3.081 3.158 947,835 3.1048 -6.31%
2023-03-09 0 4.280 4.080 4.280 4.040 4.280 950,543 3,918,083 4.1219 3.289 3.135 3.289 3.104 3.289 1,237,107 3.1671 0.71%
2023-03-08 0 4.250 4.210 4.260 4.200 4.340 533,876 2,269,907 4.2517 3.266 3.235 3.273 3.227 3.335 694,826 3.2669 -2.75%
2023-03-07 0 4.370 4.310 4.400 4.310 4.470 274,057 1,206,599 4.4027 3.358 3.312 3.381 3.312 3.435 356,678 3.3829 -0.68%
2023-03-06 0 4.400 4.390 4.400 4.150 4.440 356,016 1,564,904 4.3956 3.381 3.373 3.381 3.189 3.412 463,346 3.3774 1.85%
2023-03-03 0 4.320 4.320 4.400 4.190 4.440 359,748 1,562,819 4.3442 3.319 3.319 3.381 3.219 3.412 468,203 3.3379 -0.92%
2023-03-02 0 4.360 4.250 4.360 4.330 4.500 329,298 1,452,952 4.4123 3.350 3.266 3.350 3.327 3.458 428,573 3.3902 -0.91%
2023-03-01 0 4.400 4.330 4.410 4.170 4.400 169,220 726,471 4.2931 3.381 3.327 3.388 3.204 3.381 220,235 3.2986 5.52%
2023-02-28 0 4.170 4.080 4.170 4.040 4.330 821,949 3,410,101 4.1488 3.204 3.135 3.204 3.104 3.327 1,069,745 3.1878 -3.92%
2023-02-27 0 4.340 4.060 4.340 4.220 4.600 887,652 3,943,102 4.4422 3.335 3.120 3.335 3.242 3.534 1,155,256 3.4132 -5.45%
2023-02-24 0 4.590 4.590 4.600 4.480 4.600 463,276 2,104,748 4.5432 3.527 3.527 3.534 3.442 3.534 602,942 3.4908 0.00%
2023-02-23 0 4.590 4.530 4.590 4.510 4.590 50,000 229,090 4.5818 3.527 3.481 3.527 3.465 3.527 65,074 3.5205 0.22%
2023-02-22 0 4.580 4.520 4.580 4.500 4.600 204,164 928,969 4.5501 3.519 3.473 3.519 3.458 3.534 265,714 3.4961 -0.43%
2023-02-21 0 4.600 4.580 4.600 4.510 4.700 253,087 1,160,493 4.5854 3.534 3.519 3.534 3.465 3.611 329,386 3.5232 -0.43%
2023-02-20 0 4.620 4.620 4.650 4.460 4.680 363,938 1,658,148 4.5561 3.550 3.550 3.573 3.427 3.596 473,656 3.5007 1.54%
2023-02-17 0 4.550 4.490 4.550 4.490 4.590 387,010 1,755,154 4.5352 3.496 3.450 3.496 3.450 3.527 503,684 3.4846 -1.30%
2023-02-16 0 4.610 4.580 4.610 4.510 4.690 814,407 3,726,576 4.5758 3.542 3.519 3.542 3.465 3.604 1,059,930 3.5159 0.22%
2023-02-15 0 4.600 4.500 4.600 4.420 4.600 368,028 1,659,856 4.5101 3.534 3.458 3.534 3.396 3.534 478,979 3.4654 -0.86%
2023-02-14 0 4.640 4.560 4.640 4.530 4.680 1,012,354 4,677,181 4.6201 3.565 3.504 3.565 3.481 3.596 1,317,553 3.5499 1.09%
2023-02-13 0 4.590 4.550 4.590 4.450 4.600 237,883 1,080,792 4.5434 3.527 3.496 3.527 3.419 3.534 309,599 3.4909 0.00%
2023-02-10 0 4.590 4.560 4.580 4.510 4.730 654,271 2,991,921 4.5729 3.527 3.504 3.519 3.465 3.634 851,517 3.5136 -2.34%
2023-02-09 0 4.700 4.700 4.760 4.700 4.800 111,951 533,875 4.7688 3.611 3.611 3.657 3.611 3.688 145,701 3.6642 -0.84%
2023-02-08 0 4.740 4.740 4.750 4.690 4.840 133,500 633,100 4.7423 3.642 3.642 3.650 3.604 3.719 173,747 3.6438 -1.86%
2023-02-07 0 4.830 4.730 4.830 4.700 4.850 141,527 675,067 4.7699 3.711 3.634 3.711 3.611 3.727 184,194 3.6650 2.77%
2023-02-06 0 4.700 4.600 4.700 4.560 4.700 340,725 1,577,398 4.6295 3.611 3.534 3.611 3.504 3.611 443,445 3.5571 -2.08%
2023-02-03 0 4.800 4.770 4.800 4.640 4.800 396,136 1,863,644 4.7046 3.688 3.665 3.688 3.565 3.688 515,561 3.6148 0.00%
2023-02-02 0 4.800 4.750 4.800 4.720 4.800 120,344 573,291 4.7638 3.688 3.650 3.688 3.627 3.688 156,625 3.6603 -1.03%
2023-02-01 0 4.850 4.780 4.850 4.690 4.850 630,324 2,991,081 4.7453 3.727 3.673 3.727 3.604 3.727 820,350 3.6461 0.00%
2023-01-31 0 4.850 4.830 4.870 4.700 4.920 382,011 1,819,347 4.7626 3.727 3.711 3.742 3.611 3.780 497,177 3.6594 -1.22%
2023-01-30 0 4.910 4.750 4.910 4.720 4.920 315,907 1,525,282 4.8283 3.773 3.650 3.773 3.627 3.780 411,145 3.7098 -0.41%
2023-01-27 0 4.930 4.910 4.930 4.740 4.940 371,182 1,810,200 4.8769 3.788 3.773 3.788 3.642 3.796 483,084 3.7472 1.02%
2023-01-26 0 4.880 4.880 4.890 4.520 4.890 556,115 2,671,110 4.8032 3.750 3.750 3.757 3.473 3.757 723,769 3.6906 6.09%
2023-01-20 0 4.600 4.590 4.600 4.200 4.600 924,783 4,127,365 4.4631 3.534 3.527 3.534 3.227 3.534 1,203,581 3.4292 9.79%
2023-01-19 0 4.190 4.170 4.230 4.130 4.250 152,802 640,227 4.1899 3.219 3.204 3.250 3.173 3.266 198,868 3.2194 0.00%
2023-01-18 0 4.190 4.130 4.190 4.110 4.190 329,055 1,366,105 4.1516 3.219 3.173 3.219 3.158 3.219 428,257 3.1899 0.00%
2023-01-17 0 4.190 4.130 4.190 4.090 4.190 277,785 1,144,910 4.1216 3.219 3.173 3.219 3.143 3.219 361,530 3.1668 -1.18%
2023-01-16 0 4.240 4.140 4.240 4.140 4.240 181,864 759,271 4.1749 3.258 3.181 3.258 3.181 3.258 236,691 3.2079 -0.24%
2023-01-13 0 4.250 4.250 4.260 4.090 4.250 158,995 655,411 4.1222 3.266 3.266 3.273 3.143 3.266 206,928 3.1673 3.16%
2023-01-12 0 4.120 4.120 4.180 4.110 4.240 161,098 673,507 4.1807 3.166 3.166 3.212 3.158 3.258 209,665 3.2123 -2.60%
2023-01-11 0 4.230 4.230 4.270 4.230 4.450 408,177 1,783,399 4.3692 3.250 3.250 3.281 3.250 3.419 531,232 3.3571 -1.17%
2023-01-10 0 4.280 4.280 4.300 4.270 4.400 124,288 539,894 4.3439 3.289 3.289 3.304 3.281 3.381 161,758 3.3377 -1.15%
2023-01-09 0 4.330 4.330 4.380 4.290 4.490 401,134 1,767,507 4.4063 3.327 3.327 3.365 3.296 3.450 522,066 3.3856 -2.26%
2023-01-06 0 4.430 4.430 4.470 4.210 4.490 825,649 3,576,802 4.3321 3.404 3.404 3.435 3.235 3.450 1,074,561 3.3286 4.98%
2023-01-05 0 4.220 4.130 4.220 4.100 4.370 394,357 1,672,592 4.2413 3.242 3.173 3.242 3.150 3.358 513,245 3.2589 -1.17%
2023-01-04 0 4.270 4.270 4.310 4.030 4.300 1,817,765 7,642,637 4.2044 3.281 3.281 3.312 3.096 3.304 2,365,774 3.2305 4.15%
2023-01-03 0 4.100 4.050 4.100 3.910 4.100 623,544 2,499,102 4.0079 3.150 3.112 3.150 3.004 3.150 811,526 3.0795 0.24%
2022-12-30 0 4.090 4.040 4.090 3.920 4.100 358,862 1,453,193 4.0494 3.143 3.104 3.143 3.012 3.150 467,050 3.1114 4.34%
2022-12-29 0 3.920 3.850 3.920 3.740 3.920 61,031 233,332 3.8232 3.012 2.958 3.012 2.874 3.012 79,430 2.9376 1.82%
2022-12-28 0 3.850 3.850 3.870 3.800 4.070 304,589 1,189,751 3.9061 2.958 2.958 2.974 2.920 3.127 396,415 3.0013 -6.10%
2022-12-23 0 4.100 3.940 4.100 3.910 4.100 72,163 288,098 3.9923 3.150 3.027 3.150 3.004 3.150 93,918 3.0675 1.23%
2022-12-22 0 4.050 3.960 4.050 3.900 4.050 132,006 521,633 3.9516 3.112 3.043 3.112 2.997 3.112 171,802 3.0362 5.47%
2022-12-21 0 3.840 3.840 3.850 3.780 4.080 287,500 1,110,275 3.8618 2.951 2.951 2.958 2.904 3.135 374,174 2.9673 -1.54%
2022-12-20 0 3.900 3.830 3.900 3.810 4.030 243,091 952,120 3.9167 2.997 2.943 2.997 2.927 3.096 316,377 3.0095 -2.99%
2022-12-19 0 4.020 4.020 4.070 4.000 4.230 807,500 3,308,385 4.0971 3.089 3.089 3.127 3.073 3.250 1,050,940 3.1480 -3.37%
2022-12-16 0 4.160 4.160 4.170 3.990 4.250 891,509 3,674,416 4.1216 3.196 3.196 3.204 3.066 3.266 1,160,276 3.1668 4.52%
2022-12-15 0 3.980 3.960 3.980 3.810 4.080 949,631 3,779,121 3.9796 3.058 3.043 3.058 2.927 3.135 1,235,920 3.0577 -1.97%
2022-12-14 0 4.060 4.060 4.090 4.060 4.220 442,244 1,821,328 4.1184 3.120 3.120 3.143 3.120 3.242 575,569 3.1644 -3.56%
2022-12-13 0 4.210 4.210 4.250 4.010 4.270 443,956 1,871,034 4.2145 3.235 3.235 3.266 3.081 3.281 577,797 3.2382 1.20%
2022-12-12 0 4.160 4.100 4.160 4.070 4.330 446,793 1,865,948 4.1763 3.196 3.150 3.196 3.127 3.327 581,490 3.2089 -4.37%
2022-12-09 0 4.350 4.350 4.370 4.100 4.420 2,566,968 11,102,371 4.3251 3.342 3.342 3.358 3.150 3.396 3,340,843 3.3232 6.10%
2022-12-08 0 4.100 4.060 4.100 3.960 4.220 694,412 2,829,041 4.0740 3.150 3.120 3.150 3.043 3.242 903,759 3.1303 2.50%
2022-12-07 0 4.000 4.000 4.030 4.000 4.300 497,572 2,084,186 4.1887 3.073 3.073 3.096 3.073 3.304 647,577 3.2184 -5.66%
2022-12-06 0 4.240 4.220 4.240 4.070 4.300 1,918,260 8,108,617 4.2271 3.258 3.242 3.258 3.127 3.304 2,496,566 3.2479 1.44%
2022-12-05 0 4.180 4.140 4.180 3.880 4.300 1,960,419 8,090,744 4.1270 3.212 3.181 3.212 2.981 3.304 2,551,435 3.1711 10.58%
2022-12-02 0 3.780 3.700 3.790 3.620 3.790 471,581 1,767,717 3.7485 2.904 2.843 2.912 2.781 2.912 613,750 2.8802 -0.26%
2022-12-01 0 3.790 3.790 3.820 3.680 3.870 833,130 3,142,908 3.7724 2.912 2.912 2.935 2.828 2.974 1,084,297 2.8986 4.41%
2022-11-30 0 3.630 3.630 3.770 3.630 3.760 782,392 2,894,770 3.6999 2.789 2.789 2.897 2.789 2.889 1,018,263 2.8429 0.00%
2022-11-29 0 3.630 3.620 3.700 3.500 3.790 1,526,502 5,605,992 3.6724 2.789 2.781 2.843 2.689 2.912 1,986,703 2.8218 6.76%
2022-11-28 0 3.400 3.340 3.400 3.250 3.490 982,530 3,255,142 3.3130 2.612 2.566 2.612 2.497 2.682 1,278,737 2.5456 -5.56%
2022-11-25 0 3.600 3.600 3.610 3.450 3.650 269,018 960,625 3.5709 2.766 2.766 2.774 2.651 2.805 350,120 2.7437 4.35%
2022-11-24 0 3.450 3.450 3.510 3.350 3.500 273,989 936,712 3.4188 2.651 2.651 2.697 2.574 2.689 356,590 2.6269 1.17%
2022-11-23 0 3.410 3.350 3.410 3.310 3.430 153,477 518,099 3.3757 2.620 2.574 2.620 2.543 2.635 199,746 2.5938 -2.29%
2022-11-22 0 3.490 3.490 3.550 3.340 3.650 427,618 1,484,965 3.4726 2.682 2.682 2.728 2.566 2.805 556,534 2.6682 -1.13%
2022-11-21 0 3.530 3.490 3.530 3.470 3.640 112,691 396,922 3.5222 2.712 2.682 2.712 2.666 2.797 146,664 2.7063 -3.55%
2022-11-18 0 3.660 3.660 3.700 3.610 3.820 303,086 1,116,616 3.6842 2.812 2.812 2.843 2.774 2.935 394,459 2.8308 -1.08%
2022-11-17 0 3.700 3.620 3.780 3.610 3.830 505,259 1,843,469 3.6486 2.843 2.781 2.904 2.774 2.943 657,582 2.8034 2.49%
2022-11-16 0 3.610 3.610 3.730 3.600 3.810 2,023,675 7,449,920 3.6814 2.774 2.774 2.866 2.766 2.927 2,633,761 2.8286 -6.23%
2022-11-15 0 3.850 3.850 3.890 3.170 3.930 2,635,638 9,718,485 3.6873 2.958 2.958 2.989 2.436 3.020 3,430,215 2.8332 8.15%
2022-11-14 0 3.560 3.450 3.560 3.350 3.720 1,970,354 7,155,793 3.6317 2.735 2.651 2.735 2.574 2.858 2,564,365 2.7905 2.30%
2022-11-11 0 3.480 3.380 3.480 2.940 3.480 1,862,699 6,189,330 3.3228 2.674 2.597 2.674 2.259 2.674 2,424,255 2.5531 20.42%
2022-11-10 0 2.890 2.870 2.890 2.800 2.940 538,525 1,552,074 2.8821 2.221 2.205 2.221 2.151 2.259 700,876 2.2145 -0.34%
2022-11-09 0 2.900 2.870 2.900 2.750 3.100 2,172,861 6,386,467 2.9392 2.228 2.205 2.228 2.113 2.382 2,827,922 2.2584 5.84%
2022-11-08 0 2.740 2.700 2.740 2.690 2.790 77,151 212,447 2.7537 2.105 2.075 2.105 2.067 2.144 100,410 2.1158 -1.79%
2022-11-07 0 2.790 2.740 2.790 2.560 2.860 1,229,161 3,371,527 2.7429 2.144 2.105 2.144 1.967 2.198 1,599,721 2.1076 8.98%
2022-11-04 0 2.560 2.550 2.560 2.350 2.600 1,835,139 4,529,279 2.4681 1.967 1.959 1.967 1.806 1.998 2,388,386 1.8964 10.34%
2022-11-03 0 2.320 2.260 2.320 2.220 2.400 215,089 494,025 2.2968 1.783 1.736 1.783 1.706 1.844 279,933 1.7648 -3.33%
2022-11-02 0 2.400 2.390 2.400 2.290 2.400 790,332 1,853,821 2.3456 1.844 1.836 1.844 1.760 1.844 1,028,597 1.8023 1.27%
2022-11-01 0 2.370 2.310 2.370 2.160 2.410 2,856,188 6,433,199 2.2524 1.821 1.775 1.821 1.660 1.852 3,717,255 1.7306 -1.25%
2022-10-31 0 2.400 2.330 2.400 2.310 2.460 751,194 1,793,478 2.3875 1.844 1.790 1.844 1.775 1.890 977,660 1.8345 -4.00%
2022-10-28 0 2.500 2.420 2.500 2.290 2.660 2,809,917 6,812,748 2.4245 1.921 1.859 1.921 1.760 2.044 3,657,034 1.8629 -5.66%
2022-10-27 0 2.650 2.590 2.650 2.590 2.860 987,483 2,626,496 2.6598 2.036 1.990 2.036 1.990 2.198 1,285,184 2.0437 -2.57%
2022-10-26 0 2.720 2.650 2.720 2.650 2.880 752,661 2,061,537 2.7390 2.090 2.036 2.090 2.036 2.213 979,569 2.1045 -1.81%
2022-10-25 0 2.770 2.750 2.770 2.650 2.870 694,313 1,908,873 2.7493 2.128 2.113 2.128 2.036 2.205 903,630 2.1124 0.73%
2022-10-24 0 2.750 2.690 2.750 2.680 3.100 2,538,508 7,225,602 2.8464 2.113 2.067 2.113 2.059 2.382 3,303,803 2.1871 -13.25%
2022-10-21 0 3.170 3.060 3.170 3.050 3.220 194,000 613,357 3.1616 2.436 2.351 2.436 2.343 2.474 252,486 2.4293 3.26%
2022-10-20 0 3.070 3.020 3.070 3.010 3.230 645,600 2,001,787 3.1007 2.359 2.320 2.359 2.313 2.482 840,232 2.3824 -4.06%
2022-10-19 0 3.200 3.110 3.200 3.120 3.300 280,828 896,070 3.1908 2.459 2.390 2.459 2.397 2.536 365,490 2.4517 -2.44%
2022-10-18 0 3.280 3.250 3.280 3.170 3.330 265,631 858,004 3.2301 2.520 2.497 2.520 2.436 2.559 345,712 2.4818 0.00%
2022-10-17 0 3.280 3.280 3.300 3.170 3.510 610,052 2,022,381 3.3151 2.520 2.520 2.536 2.436 2.697 793,967 2.5472 -1.20%
2022-10-14 0 3.320 3.320 3.360 3.300 3.490 501,156 1,700,820 3.3938 2.551 2.551 2.582 2.536 2.682 652,242 2.6077 -1.48%
2022-10-13 0 3.370 3.260 3.370 3.240 3.370 430,183 1,422,034 3.3056 2.589 2.505 2.589 2.489 2.589 559,872 2.5399 -1.75%
2022-10-12 0 3.430 3.400 3.480 3.220 3.560 679,405 2,316,652 3.4098 2.635 2.612 2.674 2.474 2.735 884,228 2.6200 2.08%
2022-10-11 0 3.360 3.360 3.380 3.310 3.570 908,664 3,103,703 3.4157 2.582 2.582 2.597 2.543 2.743 1,182,603 2.6245 -3.45%
2022-10-10 0 3.480 3.480 3.520 3.440 3.650 711,907 2,526,070 3.5483 2.674 2.674 2.705 2.643 2.805 926,529 2.7264 -4.66%
2022-10-07 0 3.650 3.650 3.700 3.600 3.790 426,450 1,568,013 3.6769 2.805 2.805 2.843 2.766 2.912 555,014 2.8252 -2.93%
2022-10-06 0 3.760 3.750 3.810 3.750 3.800 7,651 28,913 3.7790 2.889 2.881 2.927 2.881 2.920 9,958 2.9036 -1.31%
2022-10-05 0 3.810 3.810 3.890 3.720 3.900 612,058 2,328,730 3.8048 2.927 2.927 2.989 2.858 2.997 796,578 2.9234 2.14%
2022-10-03 0 3.730 3.670 3.730 3.600 3.810 399,255 1,464,360 3.6677 2.866 2.820 2.866 2.766 2.927 519,620 2.8181 -1.06%
2022-09-30 0 3.770 3.730 3.770 3.430 3.780 1,391,554 5,042,604 3.6237 2.897 2.866 2.897 2.635 2.904 1,811,072 2.7843 7.10%
2022-09-29 0 3.520 3.520 3.610 3.460 3.630 541,266 1,929,273 3.5644 2.705 2.705 2.774 2.659 2.789 704,444 2.7387 -2.76%
2022-09-28 0 3.620 3.620 3.690 3.510 3.740 771,060 2,792,139 3.6212 2.781 2.781 2.835 2.697 2.874 1,003,515 2.7824 -2.95%
2022-09-27 0 3.730 3.730 3.800 3.570 3.810 1,009,734 3,750,845 3.7147 2.866 2.866 2.920 2.743 2.927 1,314,143 2.8542 0.54%
2022-09-26 0 3.710 3.710 3.760 3.690 3.900 998,768 3,777,111 3.7818 2.851 2.851 2.889 2.835 2.997 1,299,871 2.9058 -0.80%
2022-09-23 0 3.740 3.710 3.740 3.710 3.870 653,178 2,471,063 3.7831 2.874 2.851 2.874 2.851 2.974 850,094 2.9068 0.00%
2022-09-22 0 3.740 3.740 3.750 3.710 3.840 332,694 1,251,274 3.7610 2.874 2.874 2.881 2.851 2.951 432,993 2.8898 -1.06%
2022-09-21 0 3.780 3.780 3.830 3.780 4.010 1,008,074 3,904,713 3.8734 2.904 2.904 2.943 2.904 3.081 1,311,982 2.9762 -4.06%
2022-09-20 0 3.940 3.940 3.950 3.900 4.070 822,463 3,258,573 3.9620 3.027 3.027 3.035 2.997 3.127 1,070,414 3.0442 -1.99%
2022-09-19 0 4.020 4.010 4.020 4.000 4.330 1,497,221 6,099,330 4.0738 3.089 3.081 3.089 3.073 3.327 1,948,594 3.1301 -5.19%
2022-09-16 0 4.240 4.240 4.340 4.190 4.570 8,643,731 36,823,826 4.2602 3.258 3.258 3.335 3.219 3.511 11,249,593 3.2733 -6.19%
2022-09-15 0 4.520 4.460 4.520 4.460 4.600 659,553 2,989,947 4.5333 3.473 3.427 3.473 3.427 3.534 858,391 3.4832 1.80%
2022-09-14 0 4.440 4.400 4.440 4.360 4.510 568,406 2,518,506 4.4308 3.412 3.381 3.412 3.350 3.465 739,766 3.4045 -0.89%
2022-09-13 0 4.480 4.470 4.480 4.460 4.800 874,496 4,025,561 4.6033 3.442 3.435 3.442 3.427 3.688 1,138,134 3.5370 -3.45%
2022-09-09 0 4.640 4.570 4.640 4.340 4.700 1,391,282 6,329,734 4.5496 3.565 3.511 3.565 3.335 3.611 1,810,718 3.4957 9.18%
2022-09-08 0 4.250 4.250 4.280 4.240 4.400 454,602 1,953,789 4.2978 3.266 3.266 3.289 3.258 3.381 591,653 3.3023 -4.71%
2022-09-07 0 4.460 4.390 4.460 4.360 4.520 556,040 2,454,802 4.4148 3.427 3.373 3.427 3.350 3.473 723,672 3.3921 2.06%
2022-09-06 0 4.370 4.350 4.370 4.100 4.450 894,187 3,879,317 4.3384 3.358 3.342 3.358 3.150 3.419 1,163,761 3.3334 5.56%
2022-09-05 0 4.140 4.140 4.160 4.030 4.210 468,831 1,924,261 4.1044 3.181 3.181 3.196 3.096 3.235 610,171 3.1536 1.72%
2022-09-02 0 4.070 4.030 4.070 4.020 4.260 415,345 1,703,401 4.1012 3.127 3.096 3.127 3.089 3.273 540,561 3.1512 -2.63%
2022-09-01 0 4.180 4.180 4.250 4.040 4.330 1,147,626 4,838,427 4.2160 3.212 3.212 3.266 3.104 3.327 1,493,606 3.2394 3.47%
2022-08-31 0 4.040 4.040 4.060 4.040 4.300 924,611 3,842,089 4.1554 3.104 3.104 3.120 3.104 3.304 1,203,357 3.1928 -4.27%
2022-08-30 0 4.220 4.200 4.220 4.210 4.310 186,740 788,106 4.2203 3.242 3.227 3.242 3.235 3.312 243,037 3.2427 -2.09%
2022-08-29 0 4.310 4.260 4.310 3.950 4.320 1,063,798 4,372,947 4.1107 3.312 3.273 3.312 3.035 3.319 1,384,506 3.1585 5.12%
2022-08-26 0 4.100 4.050 4.100 3.960 4.140 575,344 2,346,487 4.0784 3.150 3.112 3.150 3.043 3.181 748,795 3.1337 2.24%
2022-08-25 0 4.010 3.980 4.010 3.920 4.070 166,785 670,605 4.0208 3.081 3.058 3.081 3.012 3.127 217,066 3.0894 2.30%
2022-08-24 0 3.920 3.910 3.950 3.900 4.020 554,516 2,190,670 3.9506 3.012 3.004 3.035 2.997 3.089 721,688 3.0355 -2.24%
2022-08-23 0 4.010 3.980 4.010 3.920 4.110 399,796 1,598,381 3.9980 3.081 3.058 3.081 3.012 3.158 520,324 3.0719 1.78%
2022-08-22 0 3.940 3.940 4.010 3.770 4.080 1,388,942 5,492,402 3.9544 3.027 3.027 3.081 2.897 3.135 1,807,672 3.0384 0.25%
2022-08-19 0 3.930 3.890 3.930 3.840 3.950 77,668 302,646 3.8967 3.020 2.989 3.020 2.951 3.035 101,083 2.9940 -1.26%
2022-08-18 0 3.980 3.900 3.980 3.850 3.990 73,968 289,842 3.9185 3.058 2.997 3.058 2.958 3.066 96,267 3.0108 -0.50%
2022-08-17 0 4.000 4.000 4.050 3.900 4.100 431,110 1,737,064 4.0293 3.073 3.073 3.112 2.997 3.150 561,079 3.0959 0.25%
2022-08-16 0 3.990 3.960 3.990 3.940 4.080 663,977 2,661,454 4.0084 3.066 3.043 3.066 3.027 3.135 864,149 3.0799 2.57%
2022-08-15 0 3.890 3.880 3.890 3.840 4.050 516,832 2,022,503 3.9133 2.989 2.981 2.989 2.951 3.112 672,644 3.0068 -2.26%
2022-08-12 0 3.980 3.930 3.980 3.770 4.050 896,068 3,544,881 3.9560 3.058 3.020 3.058 2.897 3.112 1,166,209 3.0397 2.84%
2022-08-11 0 3.870 3.840 3.870 3.800 3.910 264,469 1,017,889 3.8488 2.974 2.951 2.974 2.920 3.004 344,200 2.9573 -0.77%
2022-08-10 0 3.900 3.850 3.900 3.730 3.910 249,586 957,841 3.8377 2.997 2.958 2.997 2.866 3.004 324,830 2.9487 -1.02%
2022-08-09 0 3.940 3.870 3.940 3.850 4.010 437,506 1,715,796 3.9218 3.027 2.974 3.027 2.958 3.081 569,403 3.0133 -1.25%
2022-08-08 0 3.990 3.990 4.000 3.900 4.000 322,913 1,276,862 3.9542 3.066 3.066 3.073 2.997 3.073 420,263 3.0382 2.05%
2022-08-05 0 3.910 3.910 3.920 3.670 3.910 710,178 2,679,721 3.7733 3.004 3.004 3.012 2.820 3.004 924,278 2.8993 4.55%
2022-08-04 0 3.740 3.690 3.740 3.670 3.740 189,798 701,504 3.6961 2.874 2.835 2.874 2.820 2.874 247,017 2.8399 2.47%
2022-08-03 0 3.650 3.650 3.660 3.610 3.720 492,151 1,817,113 3.6922 2.805 2.805 2.812 2.774 2.858 640,522 2.8369 -1.88%
2022-08-02 0 3.720 3.690 3.720 3.610 3.860 527,814 1,968,484 3.7295 2.858 2.835 2.858 2.774 2.966 686,936 2.8656 -3.12%
2022-08-01 0 3.840 3.810 3.850 3.800 4.040 2,714,373 10,480,934 3.8613 2.951 2.927 2.958 2.920 3.104 3,532,686 2.9668 -5.42%
2022-07-29 0 4.060 4.060 4.100 4.050 4.250 550,327 2,287,108 4.1559 3.120 3.120 3.150 3.112 3.266 716,236 3.1932 -4.92%
2022-07-28 0 4.270 4.220 4.270 4.210 4.440 154,480 660,225 4.2739 3.281 3.242 3.281 3.235 3.412 201,052 3.2839 1.67%
2022-07-27 0 4.200 4.200 4.230 4.200 4.380 187,893 800,229 4.2590 3.227 3.227 3.250 3.227 3.365 244,538 3.2724 -4.98%
2022-07-26 0 4.420 4.330 4.420 4.160 4.420 243,506 1,046,217 4.2965 3.396 3.327 3.396 3.196 3.396 316,917 3.3012 4.25%
2022-07-25 0 4.240 4.240 4.260 4.190 4.310 142,357 604,097 4.2435 3.258 3.258 3.273 3.219 3.312 185,274 3.2606 -0.24%
2022-07-22 0 4.250 4.240 4.250 4.240 4.320 167,191 713,541 4.2678 3.266 3.258 3.266 3.258 3.319 217,595 3.2792 -0.23%
2022-07-21 0 4.260 4.220 4.260 4.190 4.320 155,781 662,044 4.2498 3.273 3.242 3.273 3.219 3.319 202,745 3.2654 0.71%
2022-07-20 0 4.230 4.210 4.230 4.170 4.390 269,318 1,138,623 4.2278 3.250 3.235 3.250 3.204 3.373 350,510 3.2485 0.00%
2022-07-19 0 4.230 4.230 4.270 4.220 4.290 243,397 1,036,129 4.2570 3.250 3.250 3.281 3.242 3.296 316,775 3.2709 -2.08%
2022-07-18 0 4.320 4.310 4.330 4.250 4.550 926,452 4,032,781 4.3529 3.319 3.312 3.327 3.266 3.496 1,205,753 3.3446 1.17%
2022-07-15 0 4.270 4.270 4.280 4.240 4.490 862,234 3,747,196 4.3459 3.281 3.281 3.289 3.258 3.450 1,122,175 3.3392 -5.74%
2022-07-14 0 4.530 4.490 4.530 4.350 4.580 324,386 1,460,892 4.5036 3.481 3.450 3.481 3.342 3.519 422,180 3.4604 0.00%
2022-07-13 0 4.530 4.520 4.530 4.510 4.620 139,033 634,821 4.5660 3.481 3.473 3.481 3.465 3.550 180,948 3.5083 -1.09%
2022-07-12 0 4.580 4.580 4.620 4.420 4.770 1,076,513 4,976,878 4.6231 3.519 3.519 3.550 3.396 3.665 1,401,054 3.5522 -0.87%
2022-07-11 0 4.620 4.530 4.620 4.420 4.640 797,602 3,592,373 4.5040 3.550 3.481 3.550 3.396 3.565 1,038,058 3.4607 -0.43%
2022-07-08 0 4.640 4.640 4.660 4.640 4.780 751,261 3,517,089 4.6816 3.565 3.565 3.581 3.565 3.673 977,747 3.5971 0.43%
2022-07-07 0 4.620 4.620 4.630 4.600 4.700 486,118 2,260,055 4.6492 3.550 3.550 3.558 3.534 3.611 632,670 3.5722 -2.12%
2022-07-06 0 4.720 4.660 4.720 4.600 4.820 864,030 4,061,785 4.7010 3.627 3.581 3.627 3.534 3.703 1,124,513 3.6120 -1.26%
2022-07-05 0 4.780 4.770 4.780 4.770 4.940 328,510 1,593,917 4.8520 3.673 3.665 3.673 3.665 3.796 427,547 3.7280 -1.65%
2022-07-04 0 4.860 4.850 4.870 4.720 4.910 271,549 1,307,999 4.8168 3.734 3.727 3.742 3.627 3.773 353,414 3.7010 1.25%
2022-06-30 0 4.800 4.790 4.800 4.790 5.100 768,267 3,775,764 4.9147 3.688 3.680 3.688 3.680 3.919 999,880 3.7762 -2.83%
2022-06-29 0 4.940 4.880 4.940 4.850 5.190 711,590 3,584,043 5.0367 3.796 3.750 3.796 3.727 3.988 926,116 3.8700 -1.00%
2022-06-28 0 4.990 4.990 5.000 4.870 5.010 159,144 785,589 4.9363 3.834 3.834 3.842 3.742 3.849 207,122 3.7929 0.81%
2022-06-27 0 4.950 4.950 4.960 4.700 5.030 434,593 2,160,058 4.9703 3.803 3.803 3.811 3.611 3.865 565,612 3.8190 -0.20%
2022-06-24 0 4.960 4.960 5.000 4.730 5.000 216,839 1,075,096 4.9580 3.811 3.811 3.842 3.634 3.842 282,210 3.8096 1.22%
2022-06-23 0 4.900 4.870 4.900 4.700 4.900 426,000 2,056,201 4.8268 3.765 3.742 3.765 3.611 3.765 554,428 3.7087 3.16%
2022-06-22 0 4.750 4.700 4.750 4.700 5.020 735,362 3,603,179 4.8999 3.650 3.611 3.650 3.611 3.857 957,055 3.7649 -3.65%
2022-06-21 0 4.930 4.920 4.930 4.840 5.020 1,024,339 5,099,207 4.9780 3.788 3.780 3.788 3.719 3.857 1,333,151 3.8249 -1.00%
2022-06-20 0 4.980 4.980 4.990 4.760 5.050 1,259,970 6,252,793 4.9627 3.826 3.826 3.834 3.657 3.880 1,639,818 3.8131 5.73%
2022-06-17 0 4.710 4.690 4.710 4.460 4.800 1,846,132 8,651,322 4.6862 3.619 3.604 3.619 3.427 3.688 2,402,693 3.6007 3.06%
2022-06-16 0 4.570 4.500 4.590 4.500 4.630 670,287 3,059,336 4.5642 3.511 3.458 3.527 3.458 3.558 872,361 3.5070 -0.44%
2022-06-15 0 4.590 4.560 4.590 4.460 4.700 542,829 2,487,725 4.5829 3.527 3.504 3.527 3.427 3.611 706,478 3.5213 2.00%
2022-06-14 0 4.500 4.500 4.510 4.450 4.610 426,331 1,935,995 4.5411 3.458 3.458 3.465 3.419 3.542 554,859 3.4892 -3.23%
2022-06-13 0 4.650 4.650 4.670 4.600 4.720 483,228 2,242,155 4.6400 3.573 3.573 3.588 3.534 3.627 628,909 3.5652 -2.72%
2022-06-10 0 4.780 4.700 4.780 4.700 4.900 619,985 2,970,166 4.7907 3.673 3.611 3.673 3.611 3.765 806,894 3.6810 -2.45%
2022-06-09 0 4.900 4.810 4.900 4.720 4.930 548,463 2,676,252 4.8795 3.765 3.696 3.765 3.627 3.788 713,810 3.7492 3.81%
2022-06-08 0 4.720 4.710 4.720 4.630 4.910 626,103 2,971,176 4.7455 3.627 3.619 3.627 3.558 3.773 814,857 3.6463 -1.05%
2022-06-07 0 4.770 4.770 4.870 4.760 4.950 497,600 2,404,879 4.8330 3.665 3.665 3.742 3.657 3.803 647,614 3.7134 -1.45%
2022-06-06 0 4.840 4.830 4.900 4.740 4.960 600,027 2,903,788 4.8394 3.719 3.711 3.765 3.642 3.811 780,920 3.7184 0.62%
2022-06-02 0 4.810 4.810 4.820 4.610 4.870 558,491 2,664,445 4.7708 3.696 3.696 3.703 3.542 3.742 726,862 3.6657 1.05%
2022-06-01 0 4.760 4.740 4.760 4.700 4.850 347,336 1,651,921 4.7560 3.657 3.642 3.657 3.611 3.727 452,049 3.6543 1.06%
2022-05-31 0 4.710 4.710 4.800 4.630 4.800 944,188 4,468,489 4.7326 3.619 3.619 3.688 3.558 3.688 1,228,836 3.6364 0.64%
2022-05-30 0 4.680 4.660 4.700 4.640 4.750 171,399 803,873 4.6901 3.596 3.581 3.611 3.565 3.650 223,071 3.6037 0.65%
2022-05-27 0 4.650 4.620 4.650 4.480 4.780 537,513 2,488,318 4.6293 3.573 3.550 3.573 3.442 3.673 699,559 3.5570 0.87%
2022-05-26 0 4.610 4.640 4.650 4.600 4.760 1,029,077 4,789,844 4.6545 3.542 3.565 3.573 3.534 3.657 1,339,317 3.5763 -2.12%
2022-05-25 0 4.710 4.710 4.740 4.640 4.760 451,168 2,131,393 4.7242 3.619 3.619 3.642 3.565 3.657 587,184 3.6299 -2.08%
2022-05-24 0 4.810 4.730 4.810 4.770 4.890 236,140 1,136,843 4.8143 3.696 3.634 3.696 3.665 3.757 307,330 3.6991 -2.43%
2022-05-23 0 4.930 4.830 4.950 4.830 4.970 402,604 1,970,638 4.8947 3.788 3.711 3.803 3.711 3.819 523,979 3.7609 1.44%
2022-05-20 0 4.860 4.860 4.950 4.710 5.000 438,507 2,144,787 4.8911 3.734 3.734 3.803 3.619 3.842 570,706 3.7581 0.21%
2022-05-19 0 4.850 4.750 4.850 4.600 4.900 404,432 1,919,120 4.7452 3.727 3.650 3.727 3.534 3.765 526,358 3.6460 -0.61%
2022-05-18 0 4.880 4.800 4.880 4.800 4.920 302,335 1,467,971 4.8554 3.750 3.688 3.750 3.688 3.780 393,481 3.7307 1.24%
2022-05-17 0 4.820 4.820 4.950 4.800 5.130 315,549 1,572,664 4.9839 3.703 3.703 3.803 3.688 3.942 410,679 3.8294 -2.03%
2022-05-16 0 4.920 4.920 5.000 4.710 5.070 286,755 1,427,081 4.9767 3.780 3.780 3.842 3.619 3.896 373,204 3.8239 -1.60%
2022-05-13 0 5.000 4.890 5.000 4.710 5.000 1,409,869 6,882,881 4.8819 3.842 3.757 3.842 3.619 3.842 1,834,908 3.7511 1.01%
2022-05-12 0 4.950 4.950 5.090 4.950 5.200 485,570 2,483,175 5.1139 3.803 3.803 3.911 3.803 3.995 631,957 3.9293 -3.70%
2022-05-11 0 5.140 5.140 5.150 5.020 5.440 140,364 736,885 5.2498 3.949 3.949 3.957 3.857 4.180 182,680 4.0337 -1.72%
2022-05-10 0 5.230 5.230 5.300 5.100 5.360 122,124 637,237 5.2180 4.019 4.019 4.072 3.919 4.118 158,941 4.0093 -3.86%
2022-05-06 0 5.440 5.320 5.450 5.300 5.700 133,761 734,850 5.4938 4.180 4.088 4.188 4.072 4.380 174,086 4.2212 -6.53%
2022-05-05 0 5.820 5.770 5.830 5.750 5.930 58,276 338,625 5.8107 4.472 4.433 4.480 4.418 4.556 75,845 4.4647 -0.51%
2022-05-04 0 5.850 5.830 5.880 5.750 5.950 100,651 591,869 5.8804 4.495 4.480 4.518 4.418 4.572 130,995 4.5183 -1.52%
2022-05-03 0 5.940 5.900 5.940 5.810 5.980 271,003 1,609,771 5.9400 4.564 4.533 4.564 4.464 4.595 352,703 4.5641 1.54%
2022-04-29 0 5.850 5.850 5.860 5.510 5.930 575,566 3,354,257 5.8278 4.495 4.495 4.503 4.234 4.556 749,084 4.4778 2.81%
2022-04-28 0 5.690 5.660 5.690 5.500 5.700 43,960 248,775 5.6591 4.372 4.349 4.372 4.226 4.380 57,213 4.3482 0.89%
2022-04-27 0 5.640 5.400 5.670 5.160 5.670 668,468 3,617,707 5.4119 4.334 4.149 4.357 3.965 4.357 869,994 4.1583 7.84%
2022-04-26 0 5.230 5.160 5.230 5.050 5.450 226,659 1,179,118 5.2022 4.019 3.965 4.019 3.880 4.188 294,991 3.9971 1.55%
2022-04-25 0 5.150 5.090 5.150 5.090 5.400 364,733 1,878,503 5.1504 3.957 3.911 3.957 3.911 4.149 474,691 3.9573 -3.38%
2022-04-22 0 5.330 5.330 5.480 5.220 5.560 278,088 1,486,233 5.3445 4.095 4.095 4.211 4.011 4.272 361,924 4.1065 -2.02%
2022-04-21 0 5.440 5.420 5.500 5.320 5.760 234,991 1,292,938 5.5021 4.180 4.165 4.226 4.088 4.426 305,835 4.2276 -6.21%
2022-04-20 0 5.800 5.690 5.800 5.690 6.000 397,695 2,298,812 5.7803 4.456 4.372 4.456 4.372 4.610 517,590 4.4414 -2.68%
2022-04-19 0 5.960 5.840 5.980 5.820 6.000 446,563 2,638,325 5.9081 4.579 4.487 4.595 4.472 4.610 581,190 4.5395 -2.77%
2022-04-14 0 6.130 6.070 6.130 5.730 6.160 491,762 2,946,021 5.9907 4.710 4.664 4.710 4.403 4.733 640,016 4.6030 6.61%
2022-04-13 0 5.750 5.750 5.800 5.710 5.950 265,215 1,545,084 5.8258 4.418 4.418 4.456 4.387 4.572 345,170 4.4763 -0.86%
2022-04-12 0 5.800 5.770 5.860 5.710 5.980 472,428 2,751,828 5.8249 4.456 4.433 4.503 4.387 4.595 614,853 4.4756 -3.01%
2022-04-11 0 5.980 5.910 5.980 5.890 6.300 604,007 3,596,600 5.9546 4.595 4.541 4.595 4.526 4.841 786,100 4.5752 -4.47%
2022-04-08 0 6.260 6.260 6.300 6.180 6.400 587,804 3,707,686 6.3077 4.810 4.810 4.841 4.748 4.918 765,012 4.8466 -1.42%
2022-04-07 0 6.350 6.300 6.360 6.050 6.400 2,468,436 15,495,394 6.2774 4.879 4.841 4.887 4.649 4.918 3,212,606 4.8233 4.27%
2022-04-06 0 6.090 6.090 6.150 5.640 6.240 2,605,670 15,718,481 6.0324 4.679 4.679 4.725 4.334 4.795 3,391,212 4.6351 5.36%
2022-04-04 0 5.780 5.690 5.780 4.900 5.900 1,383,983 7,608,637 5.4976 4.441 4.372 4.441 3.765 4.533 1,801,218 4.2242 18.93%
2022-04-01 0 4.860 4.860 4.880 4.770 4.930 1,036,550 5,003,479 4.8271 3.734 3.734 3.750 3.665 3.788 1,349,043 3.7089 -2.02%
2022-03-31 0 4.960 4.960 5.010 4.960 5.150 1,130,056 5,650,744 5.0004 3.811 3.811 3.849 3.811 3.957 1,470,739 3.8421 -4.80%
2022-03-30 0 5.210 5.210 5.220 4.610 5.240 1,169,547 5,984,387 5.1168 4.003 4.003 4.011 3.542 4.026 1,522,135 3.9316 5.47%
2022-03-29 0 4.940 4.940 4.970 4.910 5.260 1,857,532 9,471,705 5.0991 3.796 3.796 3.819 3.773 4.042 2,417,530 3.9179 -5.00%
2022-03-28 0 5.200 5.110 5.200 4.900 5.300 1,502,417 7,610,273 5.0654 3.995 3.926 3.995 3.765 4.072 1,955,357 3.8920 1.17%
2022-03-25 0 5.140 5.100 5.140 5.050 5.400 1,366,417 7,030,611 5.1453 3.949 3.919 3.949 3.880 4.149 1,778,356 3.9534 -0.77%
2022-03-24 0 5.180 5.180 5.210 5.110 5.490 2,177,961 11,536,502 5.2969 3.980 3.980 4.003 3.926 4.218 2,834,560 4.0699 -2.63%
2022-03-23 0 5.320 5.320 5.390 5.170 5.430 2,164,896 11,527,282 5.3246 4.088 4.088 4.141 3.972 4.172 2,817,556 4.0912 2.31%
2022-03-22 0 5.200 5.200 5.270 5.130 5.600 2,537,306 13,569,163 5.3479 3.995 3.995 4.049 3.942 4.303 3,302,238 4.1091 0.97%
2022-03-21 0 5.150 5.150 5.170 4.710 5.260 2,564,598 13,047,701 5.0876 3.957 3.957 3.972 3.619 4.042 3,337,758 3.9091 5.97%
2022-03-18 0 4.860 4.860 4.870 4.420 5.180 1,842,328 8,928,266 4.8462 3.734 3.734 3.742 3.396 3.980 2,397,742 3.7236 -2.41%
2022-03-17 0 4.980 4.840 4.980 4.310 4.980 2,668,022 12,343,853 4.6266 3.826 3.719 3.826 3.312 3.826 3,472,362 3.5549 25.76%
2022-03-16 0 3.960 3.960 4.000 3.470 4.150 5,116,852 19,454,188 3.8020 3.043 3.043 3.073 2.666 3.189 6,659,451 2.9213 14.78%
2022-03-15 0 3.450 3.340 3.450 3.310 3.950 5,241,821 18,487,849 3.5270 2.651 2.566 2.651 2.543 3.035 6,822,095 2.7100 -9.92%
2022-03-14 0 3.830 3.830 3.850 3.820 4.690 9,068,769 38,507,645 4.2462 2.943 2.943 2.958 2.935 3.604 11,802,769 3.2626 -24.16%
2022-03-11 0 5.050 5.050 5.110 4.920 5.400 9,789,051 50,445,353 5.1532 3.880 3.880 3.926 3.780 4.149 12,740,197 3.9595 -12.93%
2022-03-10 0 5.800 5.790 5.800 5.210 7.400 29,812,837 178,328,896 5.9816 4.456 4.449 4.456 4.003 5.686 38,800,638 4.5960

Webb-site Database - Powered By Linux Group

Back to top