HUAXIN BUILDING MATERIALS GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06655  2022-03-28    
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 11.54 11.51 11.54 11.35 12.04 5,235,926 60,038,377 11.467 11.54 11.51 11.54 11.35 12.04 5,235,926 11.467 -4.15%
2026-06-29 0 12.04 12.02 12.04 11.51 12.08 4,022,840 47,951,171 11.920 12.04 12.02 12.04 11.51 12.08 4,022,840 11.920 2.73%
2026-06-26 0 11.72 11.69 11.72 11.55 12.24 3,887,100 45,569,284 11.723 11.72 11.69 11.72 11.55 12.24 3,887,100 11.723 -3.54%
2026-06-25 0 12.15 12.14 12.15 11.82 12.25 1,731,900 20,930,411 12.085 12.15 12.14 12.15 11.82 12.25 1,731,900 12.085 -0.41%
2026-06-24 0 12.20 12.19 12.20 12.06 12.40 3,804,943 46,268,943 12.160 12.20 12.19 12.20 12.06 12.40 3,804,943 12.160 -1.13%
2026-06-23 0 12.34 12.33 12.34 12.21 12.78 2,009,600 24,796,797 12.339 12.34 12.33 12.34 12.21 12.78 2,009,600 12.339 -1.44%
2026-06-22 0 12.52 12.49 12.52 12.40 13.14 6,185,876 77,461,564 12.522 12.52 12.49 12.52 12.40 13.14 6,185,876 12.522 -2.87%
2026-06-18 0 12.89 12.86 12.89 12.72 14.10 5,286,896 68,851,016 13.023 12.89 12.86 12.89 12.72 14.10 5,286,896 13.023 -8.06%
2026-06-17 0 14.02 14.02 14.07 13.66 14.18 2,544,700 35,613,624 13.995 14.02 14.02 14.07 13.66 14.18 2,544,700 13.995 2.49%
2026-06-16 0 13.68 13.68 13.69 13.64 14.53 1,736,200 24,078,400 13.868 13.68 13.68 13.69 13.64 14.53 1,736,200 13.868 -5.00%
2026-06-15 0 14.40 14.40 14.45 13.90 14.55 3,031,685 43,419,760 14.322 14.40 14.40 14.45 13.90 14.55 3,031,685 14.322 4.27%
2026-06-12 0 13.81 13.81 13.86 13.28 13.88 2,653,460 36,485,932 13.750 13.81 13.81 13.86 13.28 13.88 2,653,460 13.750 3.52%
2026-06-11 0 13.34 13.32 13.34 12.84 13.60 5,895,200 77,207,484 13.097 13.34 13.32 13.34 12.84 13.60 5,895,200 13.097 -1.77%
2026-06-10 0 13.58 13.48 13.58 13.21 13.58 1,998,800 26,703,576 13.360 13.58 13.48 13.58 13.21 13.58 1,998,800 13.360 0.67%
2026-06-09 0 13.49 13.49 13.52 13.33 14.37 2,363,500 32,126,692 13.593 13.49 13.49 13.52 13.33 14.37 2,363,500 13.593 -2.95%
2026-06-08 0 13.90 13.83 13.90 13.55 14.60 2,111,866 29,274,275 13.862 13.90 13.83 13.90 13.55 14.60 2,111,866 13.862 -3.67%
2026-06-05 0 14.43 14.43 14.51 14.37 15.00 2,091,108 30,680,733 14.672 14.43 14.43 14.51 14.37 15.00 2,091,108 14.672 -1.10%
2026-06-04 0 14.59 14.50 14.59 14.37 14.83 1,640,000 23,921,348 14.586 14.59 14.50 14.59 14.37 14.83 1,640,000 14.586 -0.82%
2026-06-03 0 14.71 14.71 14.73 14.48 15.00 2,621,368 38,759,076 14.786 14.71 14.71 14.73 14.48 15.00 2,621,368 14.786 1.52%
2026-06-02 0 14.49 14.49 14.55 14.30 14.66 1,899,500 27,563,024 14.511 14.49 14.49 14.55 14.30 14.66 1,899,500 14.511 0.56%
2026-06-01 0 14.41 14.39 14.41 14.04 14.70 2,143,900 30,780,869 14.357 14.41 14.39 14.41 14.04 14.70 2,143,900 14.357 -0.06%
2026-05-29 0 14.66 14.58 14.66 14.04 14.73 3,392,840 49,310,067 14.534 14.42 14.34 14.42 13.81 14.49 3,449,620 14.294 2.95%
2026-05-28 0 14.24 14.19 14.24 13.93 14.49 1,558,799 22,035,877 14.136 14.01 13.96 14.01 13.70 14.25 1,584,886 13.904 -1.32%
2026-05-27 0 14.43 14.38 14.43 14.26 15.06 1,744,028 25,217,230 14.459 14.19 14.14 14.19 14.03 14.81 1,773,215 14.221 -2.30%
2026-05-26 0 14.77 14.77 14.90 14.27 14.94 3,104,000 45,653,266 14.708 14.53 14.53 14.65 14.04 14.69 3,155,946 14.466 2.50%
2026-05-22 0 14.41 14.41 14.48 14.36 14.71 3,120,932 45,163,021 14.471 14.17 14.17 14.24 14.12 14.47 3,173,161 14.233 -0.28%
2026-05-21 0 14.45 14.44 14.50 14.42 15.00 1,118,354 16,385,163 14.651 14.21 14.20 14.26 14.18 14.75 1,137,070 14.410 -1.83%
2026-05-20 0 14.72 14.70 14.72 14.28 14.77 1,267,300 18,438,372 14.549 14.48 14.46 14.48 14.04 14.53 1,288,508 14.310 1.10%
2026-05-19 0 14.56 14.55 14.56 14.33 15.18 1,551,038 22,511,850 14.514 14.32 14.31 14.32 14.09 14.93 1,576,995 14.275 -2.08%
2026-05-18 0 14.87 14.83 14.87 14.80 15.21 2,361,600 35,224,989 14.916 14.63 14.59 14.63 14.56 14.96 2,401,122 14.670 -3.00%
2026-05-15 0 15.33 15.27 15.33 15.14 15.88 2,703,200 41,421,301 15.323 15.08 15.02 15.08 14.89 15.62 2,748,438 15.071 -2.85%
2026-05-14 0 15.78 15.75 15.78 15.65 15.90 1,377,466 21,749,519 15.790 15.52 15.49 15.52 15.39 15.64 1,400,518 15.530 0.45%
2026-05-13 0 15.71 15.71 15.75 15.68 16.10 1,758,500 27,844,953 15.835 15.45 15.45 15.49 15.42 15.83 1,787,929 15.574 -2.54%
2026-05-12 0 16.12 16.07 16.12 15.65 16.17 2,213,800 35,363,877 15.974 15.85 15.81 15.85 15.39 15.90 2,250,848 15.711 2.54%
2026-05-11 0 15.72 15.68 15.72 15.52 15.99 4,182,238 65,521,061 15.667 15.46 15.42 15.46 15.26 15.73 4,252,228 15.409 -1.63%
2026-05-08 0 15.98 15.96 15.98 15.41 16.56 7,206,934 113,348,838 15.728 15.72 15.70 15.72 15.16 16.29 7,327,543 15.469 -1.72%
2026-05-07 0 16.26 16.26 16.29 16.05 16.82 3,834,228 62,724,109 16.359 15.99 15.99 16.02 15.79 16.54 3,898,394 16.090 0.12%
2026-05-06 0 16.24 16.24 16.28 15.42 16.72 5,909,391 94,038,171 15.913 15.97 15.97 16.01 15.17 16.44 6,008,285 15.651 0.19%
2026-05-05 0 16.21 16.21 16.25 15.96 16.74 281,300 4,552,022 16.182 15.94 15.94 15.98 15.70 16.46 286,008 15.916 -1.70%
2026-05-04 0 16.49 16.37 16.49 16.31 16.88 665,028 10,933,117 16.440 16.22 16.10 16.22 16.04 16.60 676,157 16.169 -0.72%
2026-04-30 0 16.61 16.56 16.61 16.30 17.38 3,437,300 56,777,314 16.518 16.34 16.29 16.34 16.03 17.09 3,494,824 16.246 -1.54%
2026-04-29 0 16.87 16.87 16.89 16.74 16.98 544,500 9,181,562 16.862 16.59 16.59 16.61 16.46 16.70 553,612 16.585 0.36%
2026-04-28 0 16.81 16.71 16.81 16.60 16.99 1,156,588 19,360,419 16.739 16.53 16.43 16.53 16.33 16.71 1,175,944 16.464 -0.47%
2026-04-27 0 16.89 16.89 16.91 16.80 17.32 1,028,400 17,381,708 16.902 16.61 16.61 16.63 16.52 17.03 1,045,610 16.624 -1.80%
2026-04-24 0 17.20 17.20 17.22 16.60 17.33 1,826,697 31,190,652 17.075 16.92 16.92 16.94 16.33 17.04 1,857,267 16.794 2.50%
2026-04-23 0 16.78 16.78 16.81 16.65 17.16 3,073,300 51,730,084 16.832 16.50 16.50 16.53 16.38 16.88 3,124,732 16.555 -1.76%
2026-04-22 0 17.08 17.06 17.08 16.75 17.24 1,517,100 25,690,521 16.934 16.80 16.78 16.80 16.47 16.96 1,542,489 16.655 -0.64%
2026-04-21 0 17.19 17.17 17.19 16.89 17.36 2,874,300 49,247,941 17.134 16.91 16.89 16.91 16.61 17.07 2,922,402 16.852 0.70%
2026-04-20 0 17.07 17.05 17.07 16.88 17.43 839,200 14,356,341 17.107 16.79 16.77 16.79 16.60 17.14 853,244 16.826 -0.70%
2026-04-17 0 17.19 17.19 17.23 17.11 17.80 869,030 14,960,494 17.215 16.91 16.91 16.95 16.83 17.51 883,573 16.932 -2.16%
2026-04-16 0 17.57 17.57 17.59 17.28 17.80 2,152,008 37,744,019 17.539 17.28 17.28 17.30 17.00 17.51 2,188,022 17.250 0.51%
2026-04-15 0 17.48 17.42 17.48 17.40 17.88 945,800 16,598,800 17.550 17.19 17.13 17.19 17.11 17.59 961,628 17.261 -0.68%
2026-04-14 0 17.60 17.54 17.60 17.17 17.79 2,387,900 41,888,194 17.542 17.31 17.25 17.31 16.89 17.50 2,427,862 17.253 1.56%
2026-04-13 0 17.33 17.31 17.33 17.10 17.80 3,585,000 62,326,349 17.385 17.04 17.03 17.04 16.82 17.51 3,644,995 17.099 -2.75%
2026-04-10 0 17.82 17.80 17.82 17.67 18.38 1,704,696 30,383,949 17.824 17.53 17.51 17.53 17.38 18.08 1,733,224 17.530 -1.71%
2026-04-09 0 18.13 18.07 18.13 17.64 18.38 1,360,473 24,625,426 18.101 17.83 17.77 17.83 17.35 18.08 1,383,241 17.803 -1.47%
2026-04-08 0 18.40 18.40 18.42 17.85 18.47 4,248,506 77,825,366 18.318 18.10 18.10 18.12 17.56 18.17 4,319,605 18.017 3.84%
2026-04-02 0 17.72 17.72 17.86 17.09 17.92 4,752,572 83,192,114 17.505 17.43 17.43 17.57 16.81 17.63 4,832,107 17.217 0.23%
2026-04-01 0 17.68 17.68 17.70 16.71 17.88 11,428,380 197,361,002 17.269 17.39 17.39 17.41 16.43 17.59 11,619,636 16.985 10.29%
2026-03-31 0 16.03 16.03 16.09 15.61 16.38 3,331,275 53,731,087 16.129 15.77 15.77 15.83 15.35 16.11 3,387,024 15.864 0.69%
2026-03-30 0 15.92 15.91 15.92 15.03 16.16 5,237,000 82,691,343 15.790 15.66 15.65 15.66 14.78 15.89 5,324,642 15.530 4.67%
2026-03-27 0 15.21 15.21 15.25 15.12 16.09 3,475,100 53,864,958 15.500 14.96 14.96 15.00 14.87 15.83 3,533,256 15.245 -0.59%
2026-03-26 0 15.30 15.28 15.30 15.12 15.75 3,583,000 55,153,655 15.393 15.05 15.03 15.05 14.87 15.49 3,642,962 15.140 -1.86%
2026-03-25 0 15.59 15.59 15.60 15.10 15.65 2,953,864 45,693,647 15.469 15.33 15.33 15.34 14.85 15.39 3,003,297 15.214 3.79%
2026-03-24 0 15.02 15.02 15.04 14.28 15.13 3,879,540 57,509,903 14.824 14.77 14.77 14.79 14.04 14.88 3,944,465 14.580 5.77%
2026-03-23 0 14.20 14.19 14.20 13.89 14.67 3,530,192 50,162,580 14.210 13.97 13.96 13.97 13.66 14.43 3,589,270 13.976 -5.21%
2026-03-20 0 14.98 14.98 15.02 14.81 15.37 3,545,300 53,349,325 15.048 14.73 14.73 14.77 14.57 15.12 3,604,631 14.800 -0.93%
2026-03-19 0 15.12 15.10 15.12 14.89 15.95 5,800,200 88,400,139 15.241 14.87 14.85 14.87 14.64 15.69 5,897,267 14.990 -6.15%
2026-03-18 0 16.11 16.11 16.18 15.80 16.36 2,577,400 41,255,434 16.007 15.84 15.84 15.91 15.54 16.09 2,620,533 15.743 -0.56%
2026-03-17 0 16.20 16.18 16.20 16.08 16.99 4,163,784 68,534,029 16.460 15.93 15.91 15.93 15.82 16.71 4,233,466 16.189 -0.67%
2026-03-16 0 16.31 16.29 16.31 16.18 16.98 3,841,588 62,980,899 16.395 16.04 16.02 16.04 15.91 16.70 3,905,878 16.125 -2.92%
2026-03-13 0 16.80 16.78 16.80 16.77 17.20 1,524,700 25,945,781 17.017 16.52 16.50 16.52 16.49 16.92 1,550,216 16.737 0.18%
2026-03-12 0 16.77 16.77 16.79 16.40 17.10 2,161,400 35,918,424 16.618 16.49 16.49 16.51 16.13 16.82 2,197,571 16.345 -0.65%
2026-03-11 0 16.88 16.86 16.88 16.66 17.15 1,079,400 18,319,730 16.972 16.60 16.58 16.60 16.39 16.87 1,097,464 16.693 0.90%
2026-03-10 0 16.73 16.73 16.76 16.50 16.98 1,378,100 23,006,655 16.695 16.45 16.45 16.48 16.23 16.70 1,401,163 16.420 1.09%
2026-03-09 0 16.55 16.51 16.55 16.35 16.89 1,412,100 23,357,473 16.541 16.28 16.24 16.28 16.08 16.61 1,435,732 16.269 -2.93%
2026-03-06 0 17.05 17.05 17.08 16.15 17.37 2,237,600 37,675,803 16.838 16.77 16.77 16.80 15.88 17.08 2,275,047 16.560 2.83%
2026-03-05 0 16.58 16.57 16.58 16.43 17.08 4,617,496 77,377,271 16.757 16.31 16.30 16.31 16.16 16.80 4,694,770 16.482 -1.54%
2026-03-04 0 16.84 16.84 16.86 16.60 17.82 4,980,700 84,654,257 16.997 16.56 16.56 16.58 16.33 17.53 5,064,053 16.717 -5.34%
2026-03-03 0 17.79 17.79 17.80 17.73 18.95 3,244,490 58,555,679 18.048 17.50 17.50 17.51 17.44 18.64 3,298,787 17.751 -4.87%
2026-03-02 0 18.70 18.63 18.70 17.92 18.83 2,379,036 43,917,824 18.460 18.39 18.32 18.39 17.63 18.52 2,418,850 18.156 1.63%
2026-02-27 0 18.40 18.40 18.43 17.92 18.53 2,354,972 42,985,759 18.253 18.10 18.10 18.13 17.63 18.23 2,394,383 17.953 0.55%
2026-02-26 0 18.30 18.27 18.30 18.15 18.96 1,549,500 28,376,283 18.313 18.00 17.97 18.00 17.85 18.65 1,575,431 18.012 -1.72%
2026-02-25 0 18.62 18.60 18.62 18.05 18.98 2,993,600 55,997,897 18.706 18.31 18.29 18.31 17.75 18.67 3,043,698 18.398 2.87%
2026-02-24 0 18.10 18.07 18.10 17.75 18.11 1,778,833 31,959,732 17.967 17.80 17.77 17.80 17.46 17.81 1,808,602 17.671 0.00%
2026-02-23 0 18.10 18.08 18.10 17.75 18.21 432,300 7,797,707 18.038 17.80 17.78 17.80 17.46 17.91 439,535 17.741 1.97%
2026-02-20 0 17.75 17.75 17.86 17.72 18.19 597,972 10,669,311 17.843 17.46 17.46 17.57 17.43 17.89 607,979 17.549 -2.53%
2026-02-16 0 18.21 18.20 18.21 17.72 18.38 300,000 5,447,230 18.157 17.91 17.90 17.91 17.43 18.08 305,021 17.859 1.39%
2026-02-13 0 17.96 17.91 17.96 17.72 18.20 1,915,089 34,241,266 17.880 17.66 17.62 17.66 17.43 17.90 1,947,138 17.585 -1.75%
2026-02-12 0 18.28 18.28 18.29 18.16 18.86 2,989,339 54,997,327 18.398 17.98 17.98 17.99 17.86 18.55 3,039,366 18.095 -1.61%
2026-02-11 0 18.58 18.52 18.58 18.20 18.75 2,802,924 52,093,294 18.585 18.27 18.22 18.27 17.90 18.44 2,849,831 18.279 2.20%
2026-02-10 0 18.18 18.18 18.20 18.00 18.74 3,318,840 60,422,175 18.206 17.88 17.88 17.90 17.70 18.43 3,374,381 17.906 -1.46%
2026-02-09 0 18.45 18.45 18.50 18.31 19.30 2,736,588 50,697,367 18.526 18.15 18.15 18.20 18.01 18.98 2,782,385 18.221 -1.65%
2026-02-06 0 18.76 18.68 18.76 18.42 19.17 1,579,716 29,677,361 18.787 18.45 18.37 18.45 18.12 18.85 1,606,153 18.477 -0.90%
2026-02-05 0 18.93 18.90 18.93 18.85 19.90 2,753,116 52,454,965 19.053 18.62 18.59 18.62 18.54 19.57 2,799,190 18.739 -4.87%
2026-02-04 0 19.90 19.90 19.91 19.01 19.98 3,716,600 72,949,035 19.628 19.57 19.57 19.58 18.70 19.65 3,778,798 19.305 5.07%
2026-02-03 0 18.94 18.94 18.95 18.06 19.17 5,484,904 102,649,913 18.715 18.63 18.63 18.64 17.76 18.85 5,576,695 18.407 6.40%
2026-02-02 0 17.80 17.80 17.81 17.42 18.58 6,901,016 123,888,232 17.952 17.51 17.51 17.52 17.13 18.27 7,016,505 17.657 -4.35%
2026-01-30 0 18.61 18.61 18.62 18.51 19.30 5,605,090 104,910,672 18.717 18.30 18.30 18.31 18.21 18.98 5,698,892 18.409 -3.07%
2026-01-29 0 19.20 19.18 19.20 18.36 19.93 11,005,322 208,434,317 18.939 18.88 18.86 18.88 18.06 19.60 11,189,498 18.628 -4.10%
2026-01-28 0 20.02 19.95 20.02 19.51 20.12 2,463,700 48,975,680 19.879 19.69 19.62 19.69 19.19 19.79 2,504,930 19.552 1.16%
2026-01-27 0 19.79 19.78 19.79 19.35 20.16 2,884,640 56,791,552 19.688 19.46 19.45 19.46 19.03 19.83 2,932,915 19.364 -1.35%
2026-01-26 0 20.06 20.04 20.06 19.62 20.20 3,729,632 74,291,654 19.919 19.73 19.71 19.73 19.30 19.87 3,792,048 19.591 0.50%
2026-01-23 0 19.96 19.87 19.96 19.38 20.10 2,426,920 47,712,000 19.660 19.63 19.54 19.63 19.06 19.77 2,467,535 19.336 0.10%
2026-01-22 0 19.94 19.92 19.94 19.00 19.94 3,581,900 70,193,919 19.597 19.61 19.59 19.61 18.69 19.61 3,641,844 19.274 4.18%
2026-01-21 0 19.14 19.13 19.14 18.51 19.19 4,253,460 80,354,667 18.892 18.82 18.82 18.82 18.21 18.87 4,324,642 18.581 1.22%
2026-01-20 0 18.91 18.86 18.91 18.68 19.16 2,321,106 43,767,944 18.857 18.60 18.55 18.60 18.37 18.84 2,359,950 18.546 -0.42%
2026-01-19 0 18.99 18.95 18.99 18.50 19.17 4,535,448 85,647,751 18.884 18.68 18.64 18.68 18.20 18.85 4,611,349 18.573 0.05%
2026-01-16 0 18.98 18.98 18.99 18.00 19.15 5,393,924 101,559,105 18.828 18.67 18.67 18.68 17.70 18.83 5,484,192 18.519 6.21%
2026-01-15 0 17.87 17.87 17.88 17.51 17.98 2,466,579 44,013,425 17.844 17.58 17.58 17.59 17.22 17.68 2,507,858 17.550 0.00%
2026-01-14 0 17.87 17.85 17.87 17.51 18.40 7,495,200 134,119,858 17.894 17.58 17.56 17.58 17.22 18.10 7,620,633 17.600 -1.38%
2026-01-13 0 18.12 18.07 18.12 17.93 18.49 4,105,780 74,520,446 18.150 17.82 17.77 17.82 17.63 18.19 4,174,491 17.851 -3.00%
2026-01-09 0 18.68 18.62 18.68 18.14 19.02 3,259,545 61,132,514 18.755 18.37 18.31 18.37 17.84 18.71 3,314,094 18.446 1.47%
2026-01-08 0 18.41 18.37 18.42 18.15 19.11 3,072,100 57,182,662 18.614 18.11 18.07 18.12 17.85 18.80 3,123,512 18.307 -1.34%
2026-01-07 0 18.66 18.64 18.66 18.31 19.48 7,986,948 150,679,687 18.866 18.35 18.33 18.35 18.01 19.16 8,120,611 18.555 1.52%
2026-01-06 0 18.38 18.38 18.42 17.72 18.62 4,251,020 77,215,793 18.164 18.08 18.08 18.12 17.43 18.31 4,322,161 17.865 -0.38%
2026-01-05 0 18.45 18.39 18.45 18.13 18.68 2,125,540 39,242,154 18.462 18.15 18.09 18.15 17.83 18.37 2,161,111 18.158 2.39%
2025-12-31 0 18.02 17.97 18.02 17.58 18.28 1,860,880 33,741,887 18.132 17.72 17.67 17.72 17.29 17.98 1,892,022 17.834 1.87%
2025-12-30 0 17.69 17.62 17.69 17.29 17.78 2,534,480 44,658,385 17.620 17.40 17.33 17.40 17.01 17.49 2,576,895 17.330 0.00%
2025-12-29 0 17.69 17.62 17.69 17.55 18.14 2,225,560 39,508,452 17.752 17.40 17.33 17.40 17.26 17.84 2,262,805 17.460 -2.48%
2025-12-24 0 18.14 18.06 18.14 17.89 18.37 2,057,367 37,303,377 18.132 17.84 17.76 17.84 17.60 18.07 2,091,797 17.833 1.91%
2025-12-23 0 17.80 17.76 17.80 17.53 17.91 1,051,900 18,681,945 17.760 17.51 17.47 17.51 17.24 17.62 1,069,504 17.468 0.28%
2025-12-22 0 17.75 17.68 17.75 17.51 18.03 2,137,900 37,995,291 17.772 17.46 17.39 17.46 17.22 17.73 2,173,678 17.480 1.72%
2025-12-19 0 17.45 17.44 17.45 17.24 17.54 2,915,303 50,795,966 17.424 17.16 17.15 17.16 16.96 17.25 2,964,091 17.137 0.69%
2025-12-18 0 17.33 17.33 17.42 17.27 17.70 2,257,700 39,520,387 17.505 17.04 17.04 17.13 16.99 17.41 2,295,483 17.217 -1.87%
2025-12-17 0 17.66 17.65 17.66 17.12 17.68 2,416,800 42,372,623 17.533 17.37 17.36 17.37 16.84 17.39 2,457,245 17.244 1.49%
2025-12-16 0 17.40 17.38 17.43 17.08 17.75 2,241,700 38,881,046 17.344 17.11 17.09 17.14 16.80 17.46 2,279,215 17.059 -0.23%
2025-12-15 0 17.44 17.42 17.44 16.98 17.93 4,651,300 81,972,466 17.624 17.15 17.13 17.15 16.70 17.63 4,729,140 17.333 1.87%
2025-12-12 0 17.12 17.06 17.12 16.31 17.17 3,322,509 56,308,541 16.948 16.84 16.78 16.84 16.04 16.89 3,378,112 16.669 4.39%
2025-12-11 0 16.40 16.35 16.40 16.32 17.15 3,791,617 62,796,969 16.562 16.13 16.08 16.13 16.05 16.87 3,855,070 16.289 -3.19%
2025-12-10 0 16.94 16.94 16.97 16.10 17.15 5,809,692 97,102,677 16.714 16.66 16.66 16.69 15.83 16.87 5,906,918 16.439 1.50%
2025-12-09 0 16.69 16.65 16.69 16.56 17.19 1,564,500 26,251,516 16.780 16.42 16.38 16.42 16.29 16.91 1,590,682 16.503 -2.17%
2025-12-08 0 17.06 17.05 17.06 16.95 17.24 1,107,400 18,929,673 17.094 16.78 16.77 16.78 16.67 16.96 1,125,932 16.812 -0.81%
2025-12-05 0 17.20 17.20 17.24 16.88 17.38 2,784,100 47,838,263 17.183 16.92 16.92 16.96 16.60 17.09 2,830,692 16.900 1.24%
2025-12-04 0 16.99 16.98 16.99 16.56 17.02 1,504,500 25,343,673 16.845 16.71 16.70 16.71 16.29 16.74 1,529,678 16.568 0.77%
2025-12-03 0 16.86 16.84 16.86 16.62 17.80 1,395,700 23,532,428 16.861 16.58 16.56 16.58 16.35 17.51 1,419,057 16.583 -2.37%
2025-12-02 0 17.27 17.24 17.27 16.58 17.28 3,015,908 51,467,809 17.065 16.99 16.96 16.99 16.31 17.00 3,066,380 16.785 1.95%
2025-12-01 0 16.94 16.88 16.94 16.71 17.22 2,773,834 46,907,302 16.911 16.66 16.60 16.66 16.43 16.94 2,820,255 16.632 -1.40%
2025-11-28 0 17.18 17.06 17.18 16.88 17.18 1,224,978 20,888,180 17.052 16.90 16.78 16.90 16.60 16.90 1,245,478 16.771 1.06%
2025-11-27 0 17.00 17.00 17.04 16.97 17.77 1,128,576 19,444,485 17.229 16.72 16.72 16.76 16.69 17.48 1,147,463 16.946 -3.02%
2025-11-26 0 17.53 17.53 17.54 17.14 17.87 2,914,422 51,196,913 17.567 17.24 17.24 17.25 16.86 17.58 2,963,195 17.278 1.51%
2025-11-25 0 17.27 17.26 17.27 16.99 17.42 3,512,976 60,414,898 17.198 16.99 16.98 16.99 16.71 17.13 3,571,766 16.915 0.52%
2025-11-24 0 17.18 17.08 17.18 16.78 17.30 2,320,522 39,665,613 17.093 16.90 16.80 16.90 16.50 17.02 2,359,356 16.812 2.38%
2025-11-21 0 16.78 16.76 16.78 16.68 17.65 4,049,100 68,830,929 16.999 16.50 16.48 16.50 16.41 17.36 4,116,862 16.719 -5.68%
2025-11-20 0 17.79 17.77 17.79 17.57 18.19 2,287,000 40,888,531 17.879 17.50 17.48 17.50 17.28 17.89 2,325,273 17.584 1.08%
2025-11-19 0 17.60 17.56 17.60 17.44 17.97 1,324,220 23,328,685 17.617 17.31 17.27 17.31 17.15 17.67 1,346,381 17.327 -0.68%
2025-11-18 0 17.72 17.72 17.75 17.60 18.69 2,929,006 52,199,136 17.822 17.43 17.43 17.46 17.31 18.38 2,978,023 17.528 -3.75%
2025-11-17 0 18.41 18.38 18.41 18.00 18.70 3,629,556 66,378,934 18.288 18.11 18.08 18.11 17.70 18.39 3,690,297 17.987 -1.39%
2025-11-14 0 18.67 18.58 18.67 18.20 19.30 3,549,822 66,763,135 18.808 18.36 18.27 18.36 17.90 18.98 3,609,229 18.498 1.10%
2025-11-13 0 18.84 18.81 18.84 18.48 19.08 3,540,530 66,695,878 18.838 18.16 18.13 18.16 17.82 18.39 3,672,456 18.161 0.91%
2025-11-12 0 18.67 18.66 18.67 18.55 19.40 3,288,500 62,175,952 18.907 18.00 17.99 18.00 17.88 18.70 3,411,035 18.228 -2.46%
2025-11-11 0 19.14 19.13 19.14 19.07 19.58 3,642,500 70,309,997 19.303 18.45 18.44 18.45 18.38 18.88 3,778,226 18.609 0.37%
2025-11-10 0 19.07 19.03 19.07 18.52 19.17 8,193,644 155,548,215 18.984 18.38 18.35 18.38 17.85 18.48 8,498,953 18.302 1.92%
2025-11-07 0 18.71 18.71 18.72 17.88 18.96 7,757,582 144,334,735 18.606 18.04 18.04 18.05 17.24 18.28 8,046,642 17.937 3.94%
2025-11-06 0 18.00 18.00 18.01 17.74 18.34 3,693,200 66,708,928 18.063 17.35 17.35 17.36 17.10 17.68 3,830,815 17.414 -1.04%
2025-11-05 0 18.19 18.10 18.19 17.21 18.19 8,615,081 154,184,116 17.897 17.54 17.45 17.54 16.59 17.54 8,936,093 17.254 3.12%
2025-11-04 0 17.64 17.63 17.64 17.60 18.17 3,304,900 58,779,304 17.786 17.01 17.00 17.01 16.97 17.52 3,428,046 17.147 -2.00%
2025-11-03 0 18.00 18.00 18.01 17.29 18.39 6,972,862 124,805,095 17.899 17.35 17.35 17.36 16.67 17.73 7,232,682 17.256 3.21%
2025-10-31 0 17.44 17.43 17.44 17.35 17.95 2,938,500 51,835,894 17.640 16.81 16.80 16.81 16.73 17.31 3,047,993 17.007 -1.97%
2025-10-30 0 17.79 17.78 17.79 17.18 17.95 6,786,888 119,311,335 17.580 17.15 17.14 17.15 16.56 17.31 7,039,779 16.948 1.31%
2025-10-28 0 17.56 17.53 17.56 17.24 18.00 4,028,440 70,789,539 17.572 16.93 16.90 16.93 16.62 17.35 4,178,546 16.941 -1.84%
2025-10-27 0 17.89 17.89 17.90 16.83 18.35 25,091,340 447,988,993 17.854 17.25 17.25 17.26 16.23 17.69 26,026,284 17.213 10.23%
2025-10-24 0 16.23 16.22 16.23 15.81 16.42 2,569,400 41,675,302 16.220 15.65 15.64 15.65 15.24 15.83 2,665,140 15.637 1.44%
2025-10-23 0 16.00 15.93 16.00 15.57 16.86 6,917,268 109,716,118 15.861 15.43 15.36 15.43 15.01 16.25 7,175,017 15.291 -4.02%
2025-10-22 0 16.67 16.67 16.68 16.37 16.95 2,992,695 49,503,583 16.542 16.07 16.07 16.08 15.78 16.34 3,104,208 15.947 -0.66%
2025-10-21 0 16.78 16.75 16.78 16.70 17.35 4,285,100 72,912,863 17.015 16.18 16.15 16.18 16.10 16.73 4,444,770 16.404 -0.47%
2025-10-20 0 16.86 16.86 16.87 16.35 16.93 4,168,668 69,531,386 16.680 16.25 16.25 16.26 15.76 16.32 4,323,999 16.080 1.93%
2025-10-17 0 16.54 16.52 16.54 16.48 17.60 7,446,800 126,415,082 16.976 15.95 15.93 15.95 15.89 16.97 7,724,280 16.366 -1.78%
2025-10-16 0 16.84 16.83 16.84 16.70 17.80 8,511,286 144,863,359 17.020 16.24 16.23 16.24 16.10 17.16 8,828,430 16.409 -3.72%
2025-10-15 0 17.49 17.49 17.50 16.43 17.76 21,060,926 364,812,258 17.322 16.86 16.86 16.87 15.84 17.12 21,845,691 16.700 5.05%
2025-10-14 0 16.65 16.62 16.65 16.46 17.44 15,595,840 265,449,676 17.021 16.05 16.02 16.05 15.87 16.81 16,176,967 16.409 -1.25%
2025-10-13 0 16.86 16.86 16.88 16.06 17.03 10,170,968 171,059,564 16.818 16.25 16.25 16.27 15.48 16.42 10,549,955 16.214 -0.82%
2025-10-10 0 17.00 16.99 17.00 15.32 17.35 24,210,199 403,499,876 16.667 16.39 16.38 16.39 14.77 16.73 25,112,311 16.068 9.68%
2025-10-09 0 15.50 15.49 15.50 14.72 15.58 6,931,382 105,141,611 15.169 14.94 14.93 14.94 14.19 15.02 7,189,657 14.624 6.82%
2025-10-08 0 14.51 14.50 14.51 14.38 14.72 775,856 11,294,317 14.557 13.99 13.98 13.99 13.86 14.19 804,766 14.034 -1.02%
2025-10-06 0 14.66 14.66 14.70 14.56 15.28 1,040,600 15,246,201 14.651 14.13 14.13 14.17 14.04 14.73 1,079,374 14.125 -1.08%
2025-10-03 0 14.82 14.82 14.83 14.72 15.02 489,300 7,258,126 14.834 14.29 14.29 14.30 14.19 14.48 507,532 14.301 -0.54%
2025-10-02 0 14.90 14.89 14.90 14.79 15.48 1,242,400 18,605,469 14.975 14.36 14.36 14.36 14.26 14.92 1,288,694 14.437 -5.04%
2025-09-30 0 15.69 15.68 15.69 15.06 15.74 5,141,744 80,020,599 15.563 15.13 15.12 15.13 14.52 15.17 5,333,334 15.004 3.22%
2025-09-29 0 15.20 15.19 15.20 14.48 15.30 6,106,076 92,040,235 15.074 14.65 14.64 14.65 13.96 14.75 6,333,598 14.532 4.68%
2025-09-26 0 14.52 14.52 14.60 14.34 15.03 3,926,500 57,817,205 14.725 14.00 14.00 14.08 13.82 14.49 4,072,808 14.196 0.76%
2025-09-25 0 14.41 14.37 14.41 14.35 15.07 4,033,580 58,868,173 14.595 13.89 13.85 13.89 13.83 14.53 4,183,878 14.070 -1.57%
2025-09-24 0 14.64 14.62 14.64 14.41 14.81 2,499,672 36,526,631 14.613 14.11 14.09 14.11 13.89 14.28 2,592,814 14.088 -1.21%
2025-09-23 0 14.82 14.78 14.82 14.51 15.12 4,361,900 64,373,847 14.758 14.29 14.25 14.29 13.99 14.58 4,524,432 14.228 -1.92%
2025-09-22 0 15.11 15.10 15.11 14.74 15.35 3,454,200 51,901,156 15.026 14.57 14.56 14.57 14.21 14.80 3,582,909 14.486 1.07%
2025-09-19 0 14.95 14.94 14.95 14.95 15.35 6,017,300 91,086,981 15.138 14.41 14.40 14.41 14.41 14.80 6,241,514 14.594 -0.99%
2025-09-18 0 15.10 15.04 15.10 14.72 15.10 7,150,200 106,691,788 14.922 14.56 14.50 14.56 14.19 14.56 7,416,628 14.385 1.07%
2025-09-17 0 14.94 14.91 14.94 14.46 15.01 8,026,408 118,208,114 14.727 14.40 14.37 14.40 13.94 14.47 8,325,485 14.198 -0.27%
2025-09-16 0 14.98 14.98 14.99 14.78 15.34 8,400,201 125,975,559 14.997 14.44 14.44 14.45 14.25 14.79 8,713,206 14.458 -1.19%
2025-09-15 0 15.16 15.16 15.19 14.61 15.38 9,912,600 149,263,088 15.058 14.62 14.62 14.64 14.09 14.83 10,281,960 14.517 1.74%
2025-09-12 0 14.90 14.90 14.92 14.61 15.49 19,132,600 289,054,515 15.108 14.36 14.36 14.38 14.09 14.93 19,845,512 14.565 1.71%
2025-09-11 0 14.65 14.65 14.66 13.92 14.81 14,692,200 213,187,307 14.510 14.12 14.12 14.13 13.42 14.28 15,239,655 13.989 4.94%
2025-09-10 0 13.96 13.95 13.97 13.60 14.08 5,496,800 76,287,666 13.879 13.46 13.45 13.47 13.11 13.57 5,701,620 13.380 -0.07%
2025-09-09 0 13.97 13.96 13.97 13.88 14.42 8,817,820 124,516,943 14.121 13.47 13.46 13.47 13.38 13.90 9,146,386 13.614 -0.43%
2025-09-08 0 14.03 14.03 14.04 13.49 14.06 11,821,840 163,469,707 13.828 13.53 13.53 13.54 13.01 13.55 12,262,341 13.331 4.39%
2025-09-05 0 13.44 13.43 13.44 12.99 13.50 8,380,401 111,495,272 13.304 12.96 12.95 12.96 12.52 13.02 8,692,668 12.826 3.62%
2025-09-04 0 12.97 12.95 12.97 12.75 13.10 5,352,006 69,078,935 12.907 12.50 12.48 12.50 12.29 12.63 5,551,430 12.443 -0.15%
2025-09-03 0 12.99 12.98 12.99 12.96 13.34 4,986,500 65,446,792 13.125 12.52 12.51 12.52 12.49 12.86 5,172,305 12.653 -1.44%
2025-09-02 0 13.18 13.18 13.20 13.00 13.70 11,537,300 152,297,083 13.200 12.71 12.71 12.73 12.53 13.21 11,967,199 12.726 -3.23%
2025-09-01 0 13.62 13.62 13.63 13.28 13.74 15,562,060 210,912,192 13.553 13.13 13.13 13.14 12.80 13.25 16,141,928 13.066 3.65%
2025-08-29 0 13.14 13.14 13.15 13.11 13.36 4,512,080 59,687,752 13.228 12.67 12.67 12.68 12.64 12.88 4,680,207 12.753 -0.08%
2025-08-28 0 13.15 13.15 13.16 12.84 13.24 6,111,600 79,863,738 13.068 12.68 12.68 12.69 12.38 12.76 6,339,328 12.598 0.61%
2025-08-27 0 13.07 13.07 13.08 13.03 13.60 7,896,100 104,933,767 13.289 12.60 12.60 12.61 12.56 13.11 8,190,322 12.812 -2.83%
2025-08-26 0 13.45 13.45 13.46 13.13 13.55 6,966,856 93,531,582 13.425 12.97 12.97 12.98 12.66 13.06 7,226,452 12.943 1.36%
2025-08-25 0 13.27 13.27 13.28 12.94 13.52 12,552,040 166,997,905 13.304 12.79 12.79 12.80 12.48 13.03 13,019,750 12.827 2.63%
2025-08-22 0 12.93 12.93 12.94 12.72 12.95 6,361,620 81,579,712 12.824 12.47 12.47 12.48 12.26 12.48 6,598,664 12.363 0.62%
2025-08-21 0 12.85 12.84 12.85 12.80 13.15 7,647,671 98,847,792 12.925 12.39 12.38 12.39 12.34 12.68 7,932,636 12.461 -0.70%
2025-08-20 0 12.94 12.94 12.95 12.84 13.15 8,219,748 106,346,175 12.938 12.48 12.48 12.48 12.38 12.68 8,526,029 12.473 -1.07%
2025-08-19 0 13.08 13.04 13.08 13.02 13.43 8,338,560 110,128,994 13.207 12.61 12.57 12.61 12.55 12.95 8,649,268 12.733 -1.65%
2025-08-18 0 13.30 13.29 13.30 13.25 13.59 11,289,529 150,970,446 13.373 12.82 12.81 12.82 12.77 13.10 11,710,195 12.892 0.08%
2025-08-15 0 13.29 13.29 13.30 13.25 13.57 10,885,500 145,501,209 13.367 12.81 12.81 12.82 12.77 13.08 11,291,112 12.886 -0.89%
2025-08-14 0 13.41 13.41 13.42 13.40 14.05 13,702,048 187,210,223 13.663 12.93 12.93 12.94 12.92 13.55 14,212,609 13.172 -2.69%
2025-08-13 0 13.78 13.78 13.79 13.68 13.90 9,003,089 123,892,409 13.761 13.28 13.28 13.29 13.19 13.40 9,338,559 13.267 0.00%
2025-08-12 0 13.78 13.75 13.78 13.53 13.98 12,859,300 176,804,698 13.749 13.28 13.26 13.28 13.04 13.48 13,338,459 13.255 -1.01%
2025-08-11 0 13.92 13.91 13.92 13.68 14.18 16,634,932 231,849,052 13.938 13.42 13.41 13.42 13.19 13.67 17,254,777 13.437 0.29%
2025-08-08 0 13.88 13.87 13.88 13.33 14.65 54,585,788 765,514,490 14.024 13.38 13.37 13.38 12.85 14.12 56,619,744 13.520 3.27%
2025-08-07 0 13.44 13.44 13.45 13.29 13.68 13,430,200 181,119,262 13.486 12.96 12.96 12.97 12.81 13.19 13,930,631 13.002 0.83%
2025-08-06 0 13.33 13.33 13.34 13.14 13.58 14,241,813 190,541,555 13.379 12.85 12.85 12.86 12.67 13.09 14,772,486 12.898 0.00%
2025-08-05 0 13.33 13.33 13.34 12.87 13.35 16,933,206 223,107,317 13.176 12.85 12.85 12.86 12.41 12.87 17,564,165 12.702 2.78%
2025-08-04 0 12.97 12.96 12.97 12.72 13.09 12,069,576 155,514,367 12.885 12.50 12.49 12.50 12.26 12.62 12,519,308 12.422 0.39%
2025-08-01 0 12.92 12.90 12.92 12.76 13.14 13,083,600 169,069,114 12.922 12.46 12.44 12.46 12.30 12.67 13,571,116 12.458 0.16%
2025-07-31 0 12.90 12.90 12.92 12.78 13.42 24,755,518 322,118,315 13.012 12.44 12.44 12.46 12.32 12.94 25,677,949 12.545 -2.12%
2025-07-30 0 13.18 13.18 13.20 13.18 14.18 33,698,967 459,274,364 13.629 12.71 12.71 12.73 12.71 13.67 34,954,646 13.139 -4.77%
2025-07-29 0 13.84 13.82 13.84 13.06 14.66 79,801,456 1,109,335,854 13.901 13.34 13.32 13.34 12.59 14.13 82,774,989 13.402 1.47%
2025-07-28 0 13.64 13.62 13.64 13.26 13.80 26,833,444 365,309,050 13.614 13.15 13.13 13.15 12.78 13.30 27,833,302 13.125 1.34%
2025-07-25 0 13.46 13.44 13.46 13.38 14.78 49,231,240 683,806,905 13.890 12.98 12.96 12.98 12.90 14.25 51,065,677 13.391 -7.17%
2025-07-24 0 14.50 14.50 14.52 14.04 15.24 108,133,685 1,589,554,108 14.700 13.98 13.98 14.00 13.54 14.69 112,162,923 14.172 1.26%
2025-07-23 0 14.32 14.30 14.32 14.30 16.40 148,587,684 2,222,627,883 14.958 13.81 13.79 13.81 13.79 15.81 154,124,304 14.421 -9.37%
2025-07-22 0 15.80 15.78 15.80 15.76 18.32 211,026,794 3,537,080,147 16.761 15.23 15.21 15.23 15.19 17.66 218,889,997 16.159 -15.05%
2025-07-21 0 18.60 18.60 18.66 11.52 20.10 425,434,832 6,912,737,197 16.249 17.93 17.93 17.99 11.11 19.38 441,287,230 15.665 85.63%
2025-07-18 0 10.02 9.980 10.02 9.830 10.08 1,772,148 17,614,917 9.9399 9.660 9.621 9.660 9.477 9.718 1,838,181 9.5828 0.20%
2025-07-17 0 10.00 9.950 10.00 9.810 10.08 1,226,700 12,183,513 9.9319 9.641 9.593 9.641 9.458 9.718 1,272,409 9.5752 -0.99%
2025-07-16 0 10.10 10.06 10.12 9.890 10.18 1,300,500 13,081,746 10.059 9.737 9.699 9.756 9.535 9.814 1,348,959 9.6977 0.20%
2025-07-15 0 10.08 10.06 10.08 9.900 10.62 6,366,200 64,953,887 10.203 9.718 9.699 9.718 9.544 10.24 6,603,415 9.8364 0.20%
2025-07-14 0 10.06 10.04 10.06 9.860 10.12 2,385,500 23,805,801 9.9794 9.699 9.679 9.699 9.506 9.756 2,474,388 9.6209 1.62%
2025-07-11 0 9.900 9.900 9.910 9.880 10.08 1,052,800 10,479,519 9.9540 9.544 9.544 9.554 9.525 9.718 1,092,029 9.5964 -2.37%
2025-07-10 0 10.14 10.10 10.14 9.700 10.18 2,557,568 25,568,242 9.9971 9.776 9.737 9.776 9.352 9.814 2,652,867 9.6380 3.79%
2025-07-09 0 9.770 9.750 9.770 9.390 10.10 3,373,900 33,336,920 9.8808 9.419 9.400 9.419 9.053 9.737 3,499,617 9.5259 4.05%
2025-07-08 0 9.390 9.390 9.400 9.250 9.550 1,873,500 17,523,135 9.3532 9.053 9.053 9.062 8.918 9.207 1,943,310 9.0172 -1.37%
2025-07-07 0 9.520 9.520 9.530 9.390 9.700 854,781 8,192,395 9.5842 9.178 9.178 9.188 9.053 9.352 886,632 9.2399 0.00%
2025-07-04 0 9.520 9.480 9.520 9.420 9.640 1,123,000 10,659,570 9.4920 9.178 9.139 9.178 9.082 9.294 1,164,845 9.1511 -1.24%
2025-07-03 0 9.640 9.640 9.660 9.290 9.780 3,060,600 29,611,589 9.6751 9.294 9.294 9.313 8.956 9.429 3,174,643 9.3275 2.23%
2025-07-02 0 9.430 9.400 9.430 8.750 9.570 6,215,620 57,799,247 9.2990 9.091 9.062 9.091 8.436 9.226 6,447,224 8.9650 7.16%
2025-06-30 0 8.800 8.800 8.840 8.760 9.020 1,036,100 9,217,218 8.8961 8.484 8.484 8.522 8.445 8.696 1,074,707 8.5765 -1.23%
2025-06-27 0 8.910 8.850 8.910 8.730 8.910 377,116 3,332,098 8.8357 8.590 8.532 8.590 8.416 8.590 391,168 8.5183 0.68%
2025-06-26 0 8.850 8.810 8.850 8.730 9.010 315,200 2,811,874 8.9209 8.532 8.494 8.532 8.416 8.686 326,945 8.6005 0.00%
2025-06-25 0 8.850 8.830 8.850 8.740 8.920 254,700 2,242,418 8.8042 8.532 8.513 8.532 8.426 8.600 264,191 8.4879 0.45%
2025-06-24 0 8.810 8.800 8.810 8.410 8.880 773,936 6,815,664 8.8065 8.494 8.484 8.494 8.108 8.561 802,774 8.4901 2.44%
2025-06-23 0 8.600 8.600 8.630 8.430 8.690 433,600 3,728,790 8.5996 8.291 8.291 8.320 8.127 8.378 449,757 8.2907 0.47%
2025-06-20 0 8.560 8.550 8.560 8.400 8.580 2,774,360 23,705,249 8.5444 8.252 8.243 8.252 8.098 8.272 2,877,737 8.2375 1.90%
2025-06-19 0 8.400 8.400 8.460 8.390 8.560 838,900 7,081,855 8.4418 8.098 8.098 8.156 8.089 8.252 870,159 8.1386 -2.78%
2025-06-18 0 8.640 8.590 8.640 8.550 8.740 1,296,500 11,166,084 8.6125 8.330 8.281 8.330 8.243 8.426 1,344,810 8.3031 -0.92%
2025-06-17 0 8.720 8.700 8.720 8.670 8.840 342,400 2,998,448 8.7571 8.407 8.387 8.407 8.359 8.522 355,158 8.4426 -0.68%
2025-06-16 0 8.780 8.750 8.780 8.660 8.810 871,400 7,602,862 8.7249 8.465 8.436 8.465 8.349 8.494 903,870 8.4115 -0.57%
2025-06-13 0 8.830 8.820 8.830 8.690 9.120 865,580 7,603,300 8.7841 8.513 8.503 8.513 8.378 8.792 897,833 8.4685 -2.54%
2025-06-12 0 9.060 9.010 9.060 8.930 9.140 650,400 5,878,071 9.0376 8.735 8.686 8.735 8.609 8.812 674,635 8.7130 1.23%
2025-06-11 0 8.950 8.950 8.960 8.900 9.030 547,868 4,908,465 8.9592 8.628 8.628 8.638 8.580 8.706 568,282 8.6374 0.22%
2025-06-10 0 8.930 8.930 8.940 8.930 9.080 503,600 4,518,927 8.9732 8.609 8.609 8.619 8.609 8.754 522,365 8.6509 -0.11%
2025-06-09 0 8.940 8.940 9.010 8.720 9.100 1,019,000 9,118,823 8.9488 8.619 8.619 8.686 8.407 8.773 1,056,970 8.6273 0.00%
2025-06-06 0 8.940 8.940 8.960 8.380 9.130 2,699,185 23,847,168 8.8350 8.619 8.619 8.638 8.079 8.802 2,799,761 8.5176 6.05%
2025-06-05 0 8.430 8.410 8.430 8.330 8.500 1,271,040 10,720,231 8.4342 8.127 8.108 8.127 8.031 8.195 1,318,401 8.1312 0.36%
2025-06-04 0 8.400 8.370 8.400 8.320 8.480 294,200 2,473,228 8.4066 8.098 8.069 8.098 8.021 8.175 305,162 8.1046 1.08%
2025-06-03 0 8.310 8.310 8.330 8.130 8.380 780,500 6,500,595 8.3288 8.011 8.011 8.031 7.838 8.079 809,583 8.0296 4.66%
2025-06-02 0 7.940 7.940 7.950 7.850 8.300 402,500 3,194,891 7.9376 7.655 7.655 7.664 7.568 8.002 417,498 7.6525 -5.14%
2025-05-30 0 8.370 8.370 8.380 8.350 8.470 444,000 3,728,834 8.3983 8.069 8.069 8.079 8.050 8.166 460,544 8.0966 -0.36%
2025-05-29 0 8.400 8.390 8.400 8.320 8.480 950,260 7,957,468 8.3740 8.098 8.089 8.098 8.021 8.175 985,668 8.0732 -0.57%
2025-05-28 0 8.950 8.950 9.000 8.830 9.010 1,004,400 8,938,176 8.8990 8.145 8.145 8.190 8.036 8.200 1,103,671 8.0986 0.11%
2025-05-27 0 8.940 8.940 8.950 8.900 9.020 631,500 5,648,756 8.9450 8.136 8.136 8.145 8.099 8.209 693,915 8.1404 0.56%
2025-05-26 0 8.890 8.880 8.890 8.800 8.950 788,200 6,978,677 8.8539 8.090 8.081 8.090 8.008 8.145 866,103 8.0576 0.91%
2025-05-23 0 8.810 8.810 8.850 8.800 8.950 780,900 6,924,827 8.8678 8.018 8.018 8.054 8.008 8.145 858,081 8.0701 -1.34%
2025-05-22 0 8.930 8.910 8.930 8.880 9.070 873,800 7,806,881 8.9344 8.127 8.109 8.127 8.081 8.254 960,163 8.1308 -2.08%
2025-05-21 0 9.120 9.110 9.120 8.980 9.170 950,200 8,639,770 9.0926 8.300 8.291 8.300 8.172 8.345 1,044,114 8.2747 0.11%
2025-05-20 0 9.110 9.030 9.110 8.950 9.180 1,342,863 12,185,471 9.0742 8.291 8.218 8.291 8.145 8.354 1,475,587 8.2581 1.11%
2025-05-19 0 9.010 8.960 9.010 8.920 9.270 942,674 8,476,519 8.9920 8.200 8.154 8.200 8.118 8.436 1,035,845 8.1832 -0.33%
2025-05-16 0 9.040 9.030 9.040 8.980 9.260 522,900 4,738,610 9.0622 8.227 8.218 8.227 8.172 8.427 574,582 8.2471 -1.95%
2025-05-15 0 9.220 9.200 9.220 9.080 9.360 761,300 7,011,736 9.2102 8.391 8.372 8.391 8.263 8.518 836,544 8.3818 1.43%
2025-05-14 0 9.090 9.090 9.140 9.020 9.220 716,208 6,542,577 9.1350 8.272 8.272 8.318 8.209 8.391 786,995 8.3134 -1.41%
2025-05-13 0 9.220 9.150 9.220 8.940 9.300 1,284,690 11,741,249 9.1394 8.391 8.327 8.391 8.136 8.463 1,411,664 8.3173 2.10%
2025-05-12 0 9.030 9.020 9.030 8.800 9.100 1,311,100 11,717,591 8.9372 8.218 8.209 8.218 8.008 8.281 1,440,685 8.1333 0.89%
2025-05-09 0 8.950 8.950 9.000 8.860 9.090 751,500 6,738,550 8.9668 8.145 8.145 8.190 8.063 8.272 825,776 8.1603 -0.44%
2025-05-08 0 8.990 8.970 8.990 8.910 9.050 596,040 5,347,813 8.9722 8.181 8.163 8.181 8.109 8.236 654,951 8.1652 0.45%
2025-05-07 0 8.950 8.940 8.950 8.880 9.200 461,300 4,142,703 8.9805 8.145 8.136 8.145 8.081 8.372 506,893 8.1727 -0.22%
2025-05-06 0 8.970 8.900 8.970 8.880 9.150 885,700 7,928,962 8.9522 8.163 8.099 8.163 8.081 8.327 973,239 8.1470 -1.75%
2025-05-02 0 9.130 9.110 9.130 9.010 9.260 350,800 3,201,497 9.1263 8.309 8.291 8.309 8.200 8.427 385,472 8.3054 0.77%
2025-04-30 0 9.060 9.010 9.060 8.940 10.16 2,278,200 20,746,595 9.1066 8.245 8.200 8.245 8.136 9.246 2,503,369 8.2875 -3.21%
2025-04-29 0 9.360 9.310 9.360 9.080 9.460 1,250,420 11,555,332 9.2412 8.518 8.473 8.518 8.263 8.609 1,374,007 8.4100 0.54%
2025-04-28 0 9.310 9.300 9.310 9.280 9.710 734,508 6,877,115 9.3629 8.473 8.463 8.473 8.445 8.837 807,104 8.5207 -1.59%
2025-04-25 0 9.460 9.400 9.480 9.390 9.770 400,946 3,821,797 9.5319 8.609 8.555 8.627 8.545 8.891 440,574 8.6746 -0.53%
2025-04-24 0 9.510 9.510 9.540 9.190 9.720 1,101,800 10,443,574 9.4786 8.655 8.655 8.682 8.363 8.846 1,210,698 8.6261 -1.55%
2025-04-23 0 9.660 9.660 9.690 9.630 9.800 1,451,670 14,087,807 9.7046 8.791 8.791 8.818 8.764 8.919 1,595,148 8.8317 -0.72%
2025-04-22 0 9.730 9.690 9.730 9.630 9.950 547,700 5,371,077 9.8066 8.855 8.818 8.855 8.764 9.055 601,833 8.9245 -0.21%
2025-04-17 0 9.750 9.750 9.770 9.740 10.06 700,400 6,953,312 9.9276 8.873 8.873 8.891 8.864 9.155 769,625 9.0347 -0.91%
2025-04-16 0 9.840 9.830 9.840 9.450 9.960 1,412,700 13,592,240 9.6215 8.955 8.946 8.955 8.600 9.064 1,552,326 8.7560 -1.11%
2025-04-15 0 9.950 9.920 9.950 9.690 9.980 1,114,598 10,965,374 9.8380 9.055 9.028 9.055 8.818 9.082 1,224,761 8.9531 0.91%
2025-04-14 0 9.860 9.860 9.880 9.720 10.14 2,959,800 29,278,053 9.8919 8.973 8.973 8.991 8.846 9.228 3,252,336 9.0022 -3.71%
2025-04-11 0 10.24 10.18 10.24 10.02 10.30 1,903,400 19,330,437 10.156 9.319 9.264 9.319 9.119 9.374 2,091,525 9.2423 1.99%
2025-04-10 0 10.04 10.04 10.10 9.790 10.30 2,189,656 22,007,915 10.051 9.137 9.137 9.192 8.909 9.374 2,406,074 9.1468 1.52%
2025-04-09 0 9.890 9.830 9.890 9.350 9.990 1,725,035 16,818,091 9.7494 9.000 8.946 9.000 8.509 9.091 1,895,531 8.8725 1.96%
2025-04-08 0 9.700 9.690 9.700 8.800 9.700 3,743,948 35,281,439 9.4236 8.828 8.818 8.828 8.008 8.828 4,113,987 8.5760 10.23%
2025-04-07 0 8.800 8.800 8.810 8.680 9.700 4,228,234 38,725,069 9.1587 8.008 8.008 8.018 7.899 8.828 4,646,138 8.3349 -11.11%
2025-04-03 0 9.900 9.890 9.900 9.380 9.900 2,015,200 19,491,094 9.6720 9.010 9.000 9.010 8.536 9.010 2,214,375 8.8021 1.23%
2025-04-02 0 9.780 9.780 9.790 9.600 9.870 1,111,700 10,861,447 9.7701 8.900 8.900 8.909 8.737 8.982 1,221,577 8.8913 1.45%
2025-04-01 0 9.640 9.600 9.640 9.310 9.850 1,886,060 18,235,487 9.6686 8.773 8.737 8.773 8.473 8.964 2,072,472 8.7989 -0.62%
2025-03-31 0 9.700 9.690 9.700 9.530 9.850 1,681,300 16,321,012 9.7074 8.828 8.818 8.828 8.673 8.964 1,847,474 8.8342 -0.31%
2025-03-28 0 9.730 9.660 9.730 9.320 9.730 3,197,088 30,531,133 9.5497 8.855 8.791 8.855 8.482 8.855 3,513,077 8.6907 1.99%
2025-03-27 0 9.540 9.520 9.540 8.460 9.640 3,808,691 35,856,536 9.4144 8.682 8.664 8.682 7.699 8.773 4,185,129 8.5676 7.19%
2025-03-26 0 8.900 8.840 8.900 8.670 8.930 791,796 6,999,233 8.8397 8.099 8.045 8.099 7.890 8.127 870,054 8.0446 2.77%
2025-03-25 0 8.660 8.650 8.660 8.570 9.170 1,936,100 16,965,438 8.7627 7.881 7.872 7.881 7.799 8.345 2,127,457 7.9745 -3.99%
2025-03-24 0 9.020 9.020 9.030 8.830 9.190 1,516,700 13,646,127 8.9972 8.209 8.209 8.218 8.036 8.363 1,666,605 8.1880 -1.20%
2025-03-21 0 9.130 9.130 9.140 8.780 9.130 1,963,594 17,662,606 8.9950 8.309 8.309 8.318 7.990 8.309 2,157,669 8.1860 3.40%
2025-03-20 0 8.830 8.790 8.830 8.780 9.060 623,732 5,559,069 8.9126 8.036 7.999 8.036 7.990 8.245 685,379 8.1109 -0.90%
2025-03-19 0 8.910 8.910 8.920 8.900 9.150 861,336 7,721,852 8.9650 8.109 8.109 8.118 8.099 8.327 946,467 8.1586 -3.15%
2025-03-18 0 9.200 9.150 9.200 8.900 9.280 2,039,273 18,580,356 9.1113 8.372 8.327 8.372 8.099 8.445 2,240,828 8.2917 0.77%
2025-03-17 0 9.130 9.050 9.130 8.850 9.250 2,858,776 26,076,638 9.1216 8.309 8.236 8.309 8.054 8.418 3,141,327 8.3012 2.13%
2025-03-14 0 8.940 8.940 9.000 8.730 9.090 1,712,100 15,329,958 8.9539 8.136 8.136 8.190 7.945 8.272 1,881,318 8.1485 1.13%
2025-03-13 0 8.840 8.840 8.850 8.510 8.980 2,871,564 25,131,294 8.7518 8.045 8.045 8.054 7.745 8.172 3,155,379 7.9646 2.67%
2025-03-12 0 8.610 8.580 8.610 8.550 8.850 1,743,498 15,160,744 8.6956 7.836 7.808 7.836 7.781 8.054 1,915,819 7.9135 -3.15%
2025-03-11 0 8.890 8.890 8.900 8.410 9.090 2,698,460 23,856,360 8.8407 8.090 8.090 8.099 7.654 8.272 2,965,166 8.0455 2.18%
2025-03-10 0 8.700 8.680 8.700 8.520 8.740 2,143,150 18,617,054 8.6868 7.917 7.899 7.917 7.754 7.954 2,354,971 7.9054 2.72%
2025-03-07 0 8.470 8.470 8.560 8.330 8.700 1,262,469 10,811,534 8.5638 7.708 7.708 7.790 7.581 7.917 1,387,247 7.7935 -0.24%
2025-03-06 0 8.490 8.470 8.520 8.290 8.530 1,393,212 11,715,653 8.4091 7.726 7.708 7.754 7.544 7.763 1,530,912 7.6527 1.43%
2025-03-05 0 8.370 8.370 8.420 7.980 8.420 2,258,040 18,714,750 8.2881 7.617 7.617 7.663 7.262 7.663 2,481,217 7.5426 4.89%
2025-03-04 0 7.980 7.970 7.980 7.700 8.000 718,200 5,686,099 7.9172 7.262 7.253 7.262 7.007 7.280 789,184 7.2050 2.18%
2025-03-03 0 7.810 7.790 7.810 7.780 8.080 757,207 5,996,426 7.9191 7.108 7.089 7.108 7.080 7.353 832,047 7.2068 -0.13%
2025-02-28 0 7.820 7.810 7.820 7.650 7.910 1,092,566 8,458,958 7.7423 7.117 7.108 7.117 6.962 7.199 1,200,551 7.0459 -1.01%
2025-02-27 0 7.900 7.890 7.900 7.560 8.020 2,434,900 19,013,317 7.8087 7.189 7.180 7.189 6.880 7.299 2,675,557 7.1063 5.05%
2025-02-26 0 7.520 7.520 7.540 7.350 7.580 1,269,150 9,454,591 7.4495 6.844 6.844 6.862 6.689 6.898 1,394,588 6.7795 2.17%
2025-02-25 0 7.360 7.350 7.370 7.330 7.460 377,922 2,795,425 7.3968 6.698 6.689 6.707 6.671 6.789 415,274 6.7315 -1.34%
2025-02-24 0 7.460 7.460 7.500 7.400 7.540 1,006,614 7,522,773 7.4733 6.789 6.789 6.825 6.734 6.862 1,106,104 6.8011 -0.13%
2025-02-21 0 7.470 7.440 7.470 7.390 7.600 688,600 5,164,560 7.5001 6.798 6.771 6.798 6.725 6.916 756,659 6.8255 -0.93%
2025-02-20 0 7.540 7.540 7.570 7.460 7.580 327,780 2,469,321 7.5335 6.862 6.862 6.889 6.789 6.898 360,177 6.8559 -0.53%
2025-02-19 0 7.580 7.580 7.600 7.460 7.650 729,397 5,492,436 7.5301 6.898 6.898 6.916 6.789 6.962 801,488 6.8528 0.53%
2025-02-18 0 7.540 7.520 7.540 7.520 7.610 459,400 3,480,805 7.5769 6.862 6.844 6.862 6.844 6.926 504,805 6.8953 -0.40%
2025-02-17 0 7.570 7.570 7.600 7.520 7.700 840,800 6,392,941 7.6034 6.889 6.889 6.916 6.844 7.007 923,902 6.9195 -2.07%
2025-02-14 0 7.730 7.730 7.750 7.620 7.880 609,400 4,728,306 7.7590 7.035 7.035 7.053 6.935 7.171 669,631 7.0611 -0.13%
2025-02-13 0 7.740 7.690 7.740 7.690 8.650 742,300 5,842,627 7.8710 7.044 6.998 7.044 6.998 7.872 815,666 7.1630 1.18%
2025-02-12 0 7.650 7.650 7.700 7.590 7.740 512,700 3,910,242 7.6268 6.962 6.962 7.007 6.907 7.044 563,373 6.9408 -0.52%
2025-02-11 0 7.690 7.630 7.690 7.610 7.750 368,300 2,828,377 7.6795 6.998 6.944 6.998 6.926 7.053 404,701 6.9888 -0.39%
2025-02-10 0 7.720 7.720 7.770 7.540 7.800 972,585 7,453,741 7.6638 7.026 7.026 7.071 6.862 7.098 1,068,712 6.9745 1.58%
2025-02-07 0 7.600 7.580 7.600 7.380 7.600 722,177 5,438,914 7.5313 6.916 6.898 6.916 6.716 6.916 793,554 6.8539 2.70%
2025-02-06 0 7.400 7.400 7.420 7.280 7.420 384,000 2,838,166 7.3911 6.734 6.734 6.753 6.625 6.753 421,953 6.7263 0.95%
2025-02-05 0 7.330 7.330 7.340 7.300 7.510 495,300 3,645,291 7.3598 6.671 6.671 6.680 6.643 6.835 544,254 6.6978 -0.41%
2025-02-04 0 7.360 7.360 7.440 7.330 7.560 109,600 813,252 7.4202 6.698 6.698 6.771 6.671 6.880 120,432 6.7528 0.41%
2025-02-03 0 7.330 7.330 7.360 7.300 7.600 242,900 1,785,286 7.3499 6.671 6.671 6.698 6.643 6.916 266,907 6.6888 -2.66%
2025-01-28 0 7.530 7.530 7.590 7.440 7.570 22,000 165,891 7.5405 6.853 6.853 6.907 6.771 6.889 24,174 6.8623 -1.44%
2025-01-27 0 7.640 7.600 7.640 7.580 7.700 1,361,959 10,395,318 7.6326 6.953 6.916 6.953 6.898 7.007 1,496,570 6.9461 0.79%
2025-01-24 0 7.580 7.570 7.580 7.490 7.610 453,300 3,431,421 7.5699 6.898 6.889 6.898 6.816 6.926 498,103 6.8890 0.66%
2025-01-23 0 7.530 7.480 7.530 7.400 7.570 596,910 4,481,341 7.5076 6.853 6.807 6.853 6.734 6.889 655,906 6.8323 1.62%
2025-01-22 0 7.410 7.400 7.410 7.340 7.460 447,100 3,306,967 7.3965 6.743 6.734 6.743 6.680 6.789 491,290 6.7312 -0.67%
2025-01-21 0 7.460 7.420 7.460 7.360 7.530 511,600 3,806,007 7.4394 6.789 6.753 6.789 6.698 6.853 562,165 6.7703 0.27%
2025-01-20 0 7.440 7.440 7.450 7.400 7.560 825,600 6,169,220 7.4724 6.771 6.771 6.780 6.734 6.880 907,199 6.8003 -0.13%
2025-01-17 0 7.450 7.440 7.450 7.260 7.530 760,340 5,654,861 7.4373 6.780 6.771 6.780 6.607 6.853 835,489 6.7683 1.92%
2025-01-16 0 7.310 7.310 7.320 7.290 7.520 344,600 2,538,350 7.3661 6.652 6.652 6.662 6.634 6.844 378,659 6.7035 -1.35%
2025-01-15 0 7.410 7.340 7.410 7.280 7.450 505,400 3,719,495 7.3595 6.743 6.680 6.743 6.625 6.780 555,352 6.6975 0.41%
2025-01-14 0 7.380 7.360 7.380 7.300 7.530 598,088 4,435,124 7.4155 6.716 6.698 6.716 6.643 6.853 657,201 6.7485 1.10%
2025-01-13 0 7.300 7.290 7.300 7.290 7.500 546,920 4,032,473 7.3731 6.643 6.634 6.643 6.634 6.825 600,976 6.7099 -3.95%
2025-01-10 0 7.600 7.580 7.600 7.500 7.980 452,100 3,442,244 7.6139 6.916 6.898 6.916 6.825 7.262 496,784 6.9291 -3.18%
2025-01-09 0 7.850 7.830 7.850 7.770 7.930 290,800 2,281,998 7.8473 7.144 7.126 7.144 7.071 7.217 319,542 7.1415 0.77%
2025-01-08 0 7.790 7.780 7.790 7.680 7.890 399,500 3,108,050 7.7798 7.089 7.080 7.089 6.989 7.180 438,985 7.0801 -0.38%
2025-01-07 0 7.820 7.800 7.820 7.650 7.840 519,248 4,028,130 7.7576 7.117 7.098 7.117 6.962 7.135 570,569 7.0599 1.03%
2025-01-06 0 7.740 7.700 7.740 7.650 7.770 287,400 2,216,097 7.7108 7.044 7.007 7.044 6.962 7.071 315,806 7.0173 0.65%
2025-01-03 0 7.690 7.680 7.690 7.690 7.910 796,900 6,235,211 7.8243 6.998 6.989 6.998 6.998 7.199 875,663 7.1206 -0.13%
2025-01-02 0 7.700 7.700 7.720 7.620 7.820 762,000 5,882,875 7.7203 7.007 7.007 7.026 6.935 7.117 837,313 7.0259 -1.66%
2024-12-31 0 7.830 7.830 7.840 7.650 7.850 589,300 4,568,610 7.7526 7.126 7.126 7.135 6.962 7.144 647,544 7.0553 1.03%
2024-12-30 0 7.750 7.750 7.810 7.740 7.970 1,238,700 9,685,961 7.8195 7.053 7.053 7.108 7.044 7.253 1,361,129 7.1161 -2.27%
2024-12-27 0 7.930 7.900 7.930 7.750 7.990 921,667 7,262,395 7.8796 7.217 7.189 7.217 7.053 7.271 1,012,761 7.1709 -0.25%
2024-12-24 0 7.950 7.920 7.950 7.850 7.980 168,900 1,340,839 7.9387 7.235 7.208 7.235 7.144 7.262 185,593 7.2246 0.89%
2024-12-23 0 7.880 7.830 7.880 7.810 7.940 221,100 1,737,302 7.8575 7.171 7.126 7.171 7.108 7.226 242,953 7.1508 -0.38%
2024-12-20 0 7.910 7.900 7.910 7.900 8.010 396,419 3,151,002 7.9487 7.199 7.189 7.199 7.189 7.290 435,600 7.2337 -0.38%
2024-12-19 0 7.940 7.940 7.970 7.900 8.130 286,200 2,294,634 8.0176 7.226 7.226 7.253 7.189 7.399 314,487 7.2964 -0.75%
2024-12-18 0 8.000 8.000 8.020 7.950 8.160 334,816 2,684,778 8.0187 7.280 7.280 7.299 7.235 7.426 367,908 7.2974 -1.23%
2024-12-17 0 8.100 8.040 8.100 7.800 8.180 875,240 7,029,945 8.0320 7.371 7.317 7.371 7.098 7.444 961,746 7.3096 2.40%
2024-12-16 0 7.910 7.850 7.910 7.830 8.180 387,196 3,057,594 7.8968 7.199 7.144 7.199 7.126 7.444 425,465 7.1865 -0.13%
2024-12-13 0 7.920 7.920 7.930 7.920 8.070 462,500 3,699,521 7.9990 7.208 7.208 7.217 7.208 7.344 508,212 7.2795 -1.98%
2024-12-12 0 8.080 8.080 8.090 8.070 8.280 282,200 2,300,730 8.1528 7.353 7.353 7.362 7.344 7.535 310,092 7.4195 -0.62%
2024-12-11 0 8.130 8.110 8.130 8.110 8.230 454,200 3,710,646 8.1696 7.399 7.381 7.399 7.381 7.490 499,092 7.4348 0.00%
2024-12-10 0 8.130 8.100 8.130 8.070 8.400 1,779,300 14,470,928 8.1329 7.399 7.371 7.399 7.344 7.644 1,955,160 7.4014 0.37%
2024-12-09 0 8.100 8.080 8.100 7.830 8.100 551,110 4,394,350 7.9736 7.371 7.353 7.371 7.126 7.371 605,580 7.2564 3.05%
2024-12-06 0 7.860 7.860 7.880 7.820 7.950 376,082 2,969,421 7.8957 7.153 7.153 7.171 7.117 7.235 413,253 7.1855 0.26%
2024-12-05 0 7.840 7.740 7.840 7.720 7.850 311,500 2,417,564 7.7610 7.135 7.044 7.135 7.026 7.144 342,288 7.0630 -0.25%
2024-12-04 0 7.860 7.830 7.860 7.810 7.940 374,300 2,939,302 7.8528 7.153 7.126 7.153 7.108 7.226 411,295 7.1465 -0.76%
2024-12-03 0 7.920 7.920 7.930 7.730 7.940 1,595,314 12,568,182 7.8782 7.208 7.208 7.217 7.035 7.226 1,752,989 7.1696 0.76%
2024-12-02 0 7.860 7.860 7.870 7.830 8.690 4,876,047 39,369,377 8.0740 7.153 7.153 7.162 7.126 7.908 5,357,978 7.3478 3.15%
2024-11-29 0 7.620 7.610 7.630 7.500 7.760 298,400 2,276,931 7.6305 6.935 6.926 6.944 6.825 7.062 327,893 6.9441 0.53%
2024-11-28 0 7.580 7.530 7.580 7.500 7.630 91,000 687,959 7.5600 6.898 6.853 6.898 6.825 6.944 99,994 6.8800 -0.92%
2024-11-27 0 7.650 7.630 7.650 7.400 7.690 225,923 1,713,264 7.5834 6.962 6.944 6.962 6.734 6.998 248,252 6.9013 2.00%
2024-11-26 0 7.500 7.480 7.500 7.250 7.570 317,180 2,374,584 7.4866 6.825 6.807 6.825 6.598 6.889 348,529 6.8132 0.67%
2024-11-25 0 7.450 7.450 7.500 7.370 7.580 571,300 4,246,466 7.4330 6.780 6.780 6.825 6.707 6.898 627,765 6.7644 -0.27%
2024-11-22 0 7.470 7.450 7.470 7.430 7.730 478,200 3,610,794 7.5508 6.798 6.780 6.798 6.762 7.035 525,464 6.8716 -2.10%
2024-11-21 0 7.630 7.630 7.670 7.630 7.760 283,644 2,178,439 7.6802 6.944 6.944 6.980 6.944 7.062 311,678 6.9894 -1.04%
2024-11-20 0 7.710 7.680 7.710 7.600 7.740 391,136 3,002,898 7.6774 7.017 6.989 7.017 6.916 7.044 429,795 6.9868 0.39%
2024-11-19 0 7.680 7.680 7.690 7.580 7.730 195,400 1,494,277 7.6473 6.989 6.989 6.998 6.898 7.035 214,713 6.9594 0.52%
2024-11-18 0 7.640 7.580 7.640 7.520 7.860 717,200 5,495,015 7.6618 6.953 6.898 6.953 6.844 7.153 788,086 6.9726 1.19%
2024-11-15 0 7.550 7.540 7.550 7.500 7.860 712,000 5,447,428 7.6509 6.871 6.862 6.871 6.825 7.153 782,372 6.9627 -3.21%
2024-11-14 0 7.800 7.800 7.830 7.600 7.960 788,000 6,163,774 7.8220 7.098 7.098 7.126 6.916 7.244 865,883 7.1185 -1.64%
2024-11-13 0 7.930 7.930 7.950 7.850 8.040 318,700 2,524,410 7.9210 7.217 7.217 7.235 7.144 7.317 350,199 7.2085 -1.00%
2024-11-12 0 8.010 7.970 8.010 7.880 8.260 1,284,500 10,301,906 8.0202 7.290 7.253 7.290 7.171 7.517 1,411,455 7.2988 -2.55%
2024-11-11 0 8.220 8.200 8.220 8.150 8.400 998,273 8,229,291 8.2435 7.481 7.462 7.481 7.417 7.644 1,096,939 7.5021 -2.38%
2024-11-08 0 8.420 8.420 8.430 8.300 8.780 899,200 7,658,101 8.5166 7.663 7.663 7.672 7.553 7.990 988,074 7.7505 -3.11%
2024-11-07 0 8.690 8.690 8.730 8.450 8.800 1,234,200 10,651,836 8.6306 7.908 7.908 7.945 7.690 8.008 1,356,184 7.8543 2.84%
2024-11-06 0 8.450 8.390 8.450 8.210 8.580 655,040 5,519,876 8.4268 7.690 7.635 7.690 7.472 7.808 719,782 7.6688 0.24%
2024-11-05 0 8.430 8.420 8.430 8.210 8.460 674,800 5,661,365 8.3897 7.672 7.663 7.672 7.472 7.699 741,495 7.6351 2.68%
2024-11-04 0 8.210 8.210 8.270 8.130 8.350 649,732 5,328,438 8.2010 7.472 7.472 7.526 7.399 7.599 713,949 7.4633 -2.03%
2024-11-01 0 8.380 8.380 8.430 8.300 8.620 1,139,500 9,650,074 8.4687 7.626 7.626 7.672 7.553 7.845 1,252,124 7.7070 -0.24%
2024-10-31 0 8.400 8.370 8.400 8.120 8.420 1,313,904 10,959,363 8.3411 7.644 7.617 7.644 7.390 7.663 1,443,766 7.5908 2.19%
2024-10-30 0 8.220 8.190 8.220 7.770 8.220 2,414,076 19,532,008 8.0909 7.481 7.453 7.481 7.071 7.481 2,652,675 7.3631 4.71%
2024-10-29 0 7.850 7.850 7.920 7.810 8.180 1,082,200 8,601,184 7.9479 7.144 7.144 7.208 7.108 7.444 1,189,161 7.2330 -4.03%
2024-10-28 0 8.180 8.170 8.180 7.700 8.190 2,254,710 18,204,298 8.0739 7.444 7.435 7.444 7.007 7.453 2,477,558 7.3477 4.87%
2024-10-25 0 7.800 7.800 7.820 7.700 7.960 645,100 5,058,962 7.8421 7.098 7.098 7.117 7.007 7.244 708,859 7.1368 1.56%
2024-10-24 0 7.680 7.650 7.680 7.630 7.860 484,100 3,715,998 7.6761 6.989 6.962 6.989 6.944 7.153 531,947 6.9857 -2.54%
2024-10-23 0 7.880 7.840 7.880 7.740 7.980 905,754 7,079,141 7.8157 7.171 7.135 7.171 7.044 7.262 995,276 7.1127 1.68%
2024-10-22 0 7.750 7.710 7.750 7.630 7.820 392,900 3,040,419 7.7384 7.053 7.017 7.053 6.944 7.117 431,733 7.0424 -0.13%
2024-10-21 0 7.760 7.720 7.760 7.560 7.790 922,300 7,091,032 7.6884 7.062 7.026 7.062 6.880 7.089 1,013,457 6.9969 -0.13%
2024-10-18 0 7.770 7.740 7.770 7.430 7.840 1,467,132 11,200,247 7.6341 7.071 7.044 7.071 6.762 7.135 1,612,138 6.9474 4.44%
2024-10-17 0 7.440 7.440 7.470 7.430 7.940 2,338,886 17,965,607 7.6813 6.771 6.771 6.798 6.762 7.226 2,570,053 6.9904 -3.63%
2024-10-16 0 7.720 7.710 7.720 7.410 7.850 3,006,286 23,130,175 7.6939 7.026 7.017 7.026 6.743 7.144 3,303,417 7.0019 3.76%
2024-10-15 0 7.440 7.420 7.440 7.330 8.080 1,777,900 13,614,608 7.6577 6.771 6.753 6.771 6.671 7.353 1,953,621 6.9689 -6.06%
2024-10-14 0 7.920 7.920 7.930 7.570 8.230 2,327,340 18,440,531 7.9234 7.208 7.208 7.217 6.889 7.490 2,557,366 7.2108 0.25%
2024-10-10 0 7.900 7.900 7.920 7.680 8.110 1,989,048 15,671,444 7.8789 7.189 7.189 7.208 6.989 7.381 2,185,639 7.1702 3.00%
2024-10-09 0 7.670 7.670 7.750 7.660 8.360 2,856,840 22,843,764 7.9962 6.980 6.980 7.053 6.971 7.608 3,139,200 7.2769 -6.69%
2024-10-08 0 8.220 8.220 8.290 8.220 10.92 5,265,300 47,611,644 9.0425 7.481 7.481 7.544 7.481 9.938 5,785,704 8.2292 -27.00%
2024-10-07 0 11.26 11.08 11.26 9.540 11.40 1,112,800 12,009,672 10.792 10.25 10.08 10.25 8.682 10.37 1,222,785 9.8216 18.65%
2024-10-04 0 9.490 9.430 9.490 8.930 9.490 678,400 6,249,420 9.2120 8.636 8.582 8.636 8.127 8.636 745,451 8.3834 6.15%
2024-10-03 0 8.940 8.880 8.950 8.520 9.060 732,300 6,437,978 8.7914 8.136 8.081 8.145 7.754 8.245 804,678 8.0007 -0.22%
2024-10-02 0 8.960 8.960 9.070 8.630 9.530 1,230,000 11,003,922 8.9463 8.154 8.154 8.254 7.854 8.673 1,351,569 8.1416 4.43%
2024-09-30 0 8.580 8.580 8.620 8.240 8.900 3,838,064 33,255,368 8.6646 7.808 7.808 7.845 7.499 8.099 4,217,405 7.8853 4.00%
2024-09-27 0 8.250 8.250 8.290 7.650 8.300 6,241,444 49,827,033 7.9833 7.508 7.508 7.544 6.962 7.553 6,858,327 7.2652 7.98%
2024-09-26 0 7.640 7.630 7.640 7.020 8.060 1,424,333 10,652,842 7.4792 6.953 6.944 6.953 6.389 7.335 1,565,109 6.8065 7.00%
2024-09-25 0 7.140 7.060 7.140 7.070 7.350 720,200 5,212,272 7.2373 6.498 6.425 6.498 6.434 6.689 791,382 6.5863 0.99%
2024-09-24 0 7.070 7.050 7.070 6.800 7.070 305,500 2,132,940 6.9818 6.434 6.416 6.434 6.188 6.434 335,695 6.3538 4.43%
2024-09-23 0 6.770 6.760 6.770 6.640 6.840 78,662 533,281 6.7794 6.161 6.152 6.161 6.043 6.225 86,437 6.1696 0.00%
2024-09-20 0 6.770 6.680 6.770 6.630 6.800 162,000 1,091,690 6.7388 6.161 6.079 6.161 6.034 6.188 178,012 6.1327 -0.15%
2024-09-19 0 6.780 6.720 6.780 6.440 6.820 154,800 1,042,665 6.7356 6.170 6.116 6.170 5.861 6.207 170,100 6.1297 1.95%
2024-09-17 0 6.650 6.560 6.650 6.610 7.000 45,000 303,109 6.7358 6.052 5.970 6.052 6.015 6.370 49,448 6.1299 0.15%
2024-09-16 0 6.640 6.580 6.640 6.580 7.120 43,600 291,934 6.6957 6.043 5.988 6.043 5.988 6.480 47,909 6.0935 2.47%
2024-09-13 0 6.480 6.440 6.480 6.470 6.650 280,900 1,841,669 6.5563 5.897 5.861 5.897 5.888 6.052 308,663 5.9666 -0.61%
2024-09-12 0 6.520 6.490 6.520 6.350 6.560 392,600 2,549,743 6.4945 5.934 5.906 5.934 5.779 5.970 431,403 5.9103 3.33%
2024-09-11 0 6.310 6.310 6.350 6.310 6.600 210,100 1,336,856 6.3630 5.742 5.742 5.779 5.742 6.006 230,866 5.7906 -2.62%
2024-09-10 0 6.480 6.470 6.530 6.320 6.630 1,055,300 6,757,019 6.4029 5.897 5.888 5.943 5.752 6.034 1,159,602 5.8270 -2.26%
2024-09-09 0 6.630 6.630 6.670 6.420 6.720 448,060 2,956,378 6.5982 6.034 6.034 6.070 5.843 6.116 492,345 6.0047 -0.60%
2024-09-05 0 6.670 6.660 6.670 6.480 6.750 593,900 3,933,487 6.6231 6.070 6.061 6.070 5.897 6.143 652,599 6.0274 4.38%
2024-09-04 0 6.390 6.390 6.420 6.370 6.590 303,500 1,965,581 6.4764 5.815 5.815 5.843 5.797 5.997 333,497 5.8939 -2.44%
2024-09-03 0 6.550 6.510 6.550 6.400 6.660 547,000 3,551,615 6.4929 5.961 5.924 5.961 5.824 6.061 601,064 5.9089 -1.36%
2024-09-02 0 6.640 6.610 6.640 6.590 7.120 1,370,800 9,181,735 6.6981 6.043 6.015 6.043 5.997 6.480 1,506,285 6.0956 -2.35%
2024-08-30 0 6.800 6.800 6.830 6.770 7.020 501,148 3,452,350 6.8889 6.188 6.188 6.216 6.161 6.389 550,680 6.2693 -0.15%
2024-08-29 0 6.810 6.810 6.860 6.620 6.870 375,400 2,546,258 6.7828 6.197 6.197 6.243 6.025 6.252 412,503 6.1727 0.89%
2024-08-28 0 6.750 6.690 6.730 6.500 6.900 917,100 6,083,734 6.6337 6.143 6.088 6.125 5.915 6.279 1,007,743 6.0370 -0.59%
2024-08-27 0 6.790 6.790 6.830 6.640 6.890 644,400 4,355,604 6.7592 6.179 6.179 6.216 6.043 6.270 708,090 6.1512 0.59%
2024-08-26 0 6.750 6.740 6.760 6.750 7.060 283,800 1,956,289 6.8932 6.143 6.134 6.152 6.143 6.425 311,850 6.2732 -2.17%
2024-08-23 0 6.900 6.900 6.910 6.790 7.100 220,200 1,514,414 6.8774 6.279 6.279 6.288 6.179 6.461 241,964 6.2588 -0.58%
2024-08-22 0 6.940 6.940 6.950 6.900 7.070 402,800 2,797,501 6.9451 6.316 6.316 6.325 6.279 6.434 442,611 6.3204 -2.53%
2024-08-21 0 7.120 7.120 7.130 7.000 7.340 555,840 3,924,667 7.0608 6.480 6.480 6.489 6.370 6.680 610,777 6.4257 -1.11%
2024-08-20 0 7.200 7.120 7.200 7.130 7.220 547,200 3,932,604 7.1868 6.552 6.480 6.552 6.489 6.571 601,283 6.5404 -0.55%
2024-08-19 0 7.240 7.240 7.280 7.220 7.350 135,200 981,898 7.2626 6.589 6.589 6.625 6.571 6.689 148,563 6.6093 0.14%
2024-08-16 0 7.230 7.230 7.280 7.210 7.410 153,700 1,123,823 7.3118 6.580 6.580 6.625 6.561 6.743 168,891 6.6541 -1.90%
2024-08-15 0 7.370 7.360 7.370 7.270 7.430 219,096 1,608,208 7.3402 6.707 6.698 6.707 6.616 6.762 240,751 6.6800 0.14%
2024-08-14 0 7.360 7.360 7.370 7.260 7.510 214,700 1,576,817 7.3443 6.698 6.698 6.707 6.607 6.835 235,920 6.6837 0.68%
2024-08-13 0 7.310 7.310 7.350 7.280 7.400 90,803 666,745 7.3428 6.652 6.652 6.689 6.625 6.734 99,778 6.6823 -1.75%
2024-08-12 0 7.440 7.420 7.440 7.400 7.620 90,400 672,456 7.4387 6.771 6.753 6.771 6.734 6.935 99,335 6.7696 0.54%
2024-08-09 0 7.400 7.400 7.440 7.330 7.480 104,400 775,527 7.4284 6.734 6.734 6.771 6.671 6.807 114,719 6.7603 -0.40%
2024-08-08 0 7.430 7.400 7.430 7.320 7.500 181,800 1,346,848 7.4084 6.762 6.734 6.762 6.662 6.825 199,768 6.7420 -0.40%
2024-08-07 0 7.460 7.400 7.470 7.340 7.490 127,566 946,352 7.4185 6.789 6.734 6.798 6.680 6.816 140,174 6.7513 0.40%
2024-08-06 0 7.430 7.430 7.500 7.230 7.570 569,200 4,199,435 7.3778 6.762 6.762 6.825 6.580 6.889 625,458 6.7142 -1.72%
2024-08-05 0 7.560 7.530 7.570 7.490 8.350 405,100 3,088,291 7.6235 6.880 6.853 6.889 6.816 7.599 445,139 6.9378 -4.42%
2024-08-02 0 7.910 7.850 7.910 7.780 7.980 279,548 2,205,971 7.8912 7.199 7.144 7.199 7.080 7.262 307,178 7.1814 -0.13%
2024-08-01 0 7.920 7.920 7.950 7.650 8.120 472,500 3,729,649 7.8934 7.208 7.208 7.235 6.962 7.390 519,200 7.1834 -1.00%
2024-07-31 0 8.000 7.940 8.000 7.470 8.080 443,372 3,488,679 7.8685 7.280 7.226 7.280 6.798 7.353 487,193 7.1608 5.54%
2024-07-30 0 7.580 7.520 7.580 7.520 7.640 161,800 1,224,103 7.5655 6.898 6.844 6.898 6.844 6.953 177,792 6.8850 -1.17%
2024-07-29 0 7.670 7.670 7.680 7.580 7.910 93,900 720,362 7.6716 6.980 6.980 6.989 6.898 7.199 103,181 6.9816 -0.52%
2024-07-26 0 7.710 7.670 7.710 7.650 7.990 120,800 931,713 7.7129 7.017 6.980 7.017 6.962 7.271 132,739 7.0191 -0.64%
2024-07-25 0 7.760 7.760 7.800 7.750 7.840 177,200 1,379,296 7.7838 7.062 7.062 7.098 7.053 7.135 194,714 7.0837 -1.65%
2024-07-24 0 7.890 7.830 7.890 7.800 8.150 407,000 3,190,507 7.8391 7.180 7.126 7.180 7.098 7.417 447,226 7.1340 0.64%
2024-07-23 0 7.840 7.820 7.840 7.830 8.060 51,400 407,529 7.9286 7.135 7.117 7.135 7.126 7.335 56,480 7.2154 -2.00%
2024-07-22 0 8.000 8.000 8.040 7.680 8.040 223,940 1,765,688 7.8846 7.280 7.280 7.317 6.989 7.317 246,073 7.1755 2.56%
2024-07-19 0 7.800 7.750 7.800 7.690 7.960 353,300 2,779,433 7.8671 7.098 7.053 7.098 6.998 7.244 388,219 7.1594 -2.26%
2024-07-18 0 7.980 7.980 8.000 7.940 8.100 141,300 1,134,741 8.0307 7.262 7.262 7.280 7.226 7.371 155,266 7.3084 -0.87%
2024-07-17 0 8.050 8.050 8.060 7.880 8.120 681,400 5,483,982 8.0481 7.326 7.326 7.335 7.171 7.390 748,747 7.3242 0.63%
2024-07-16 0 8.000 8.000 8.020 7.730 8.000 301,900 2,402,356 7.9575 7.280 7.280 7.299 7.035 7.280 331,739 7.2417 2.30%
2024-07-15 0 7.820 7.820 7.880 7.800 8.100 800,200 6,334,171 7.9157 7.117 7.117 7.171 7.098 7.371 879,289 7.2037 -1.01%
2024-07-12 0 7.900 7.900 7.910 7.660 8.080 800,764 6,290,754 7.8559 7.189 7.189 7.199 6.971 7.353 879,909 7.1493 2.60%
2024-07-11 0 7.700 7.700 7.750 7.650 7.860 394,200 3,051,665 7.7414 7.007 7.007 7.053 6.962 7.153 433,161 7.0451 0.00%
2024-07-10 0 7.700 7.650 7.700 7.570 7.790 953,500 7,342,315 7.7004 7.007 6.962 7.007 6.889 7.089 1,047,741 7.0078 0.79%
2024-07-09 0 7.640 7.640 7.680 7.300 7.850 1,713,999 13,036,567 7.6059 6.953 6.953 6.989 6.643 7.144 1,883,405 6.9218 0.66%
2024-07-08 0 7.590 7.550 7.590 7.470 7.640 356,400 2,695,073 7.5619 6.907 6.871 6.907 6.798 6.953 391,625 6.8818 0.00%
2024-07-05 0 7.590 7.530 7.590 7.260 7.680 971,492 7,281,047 7.4947 6.907 6.853 6.907 6.607 6.989 1,067,511 6.8206 3.41%
2024-07-04 0 7.340 7.300 7.340 7.300 7.680 983,200 7,323,432 7.4486 6.680 6.643 6.680 6.643 6.989 1,080,376 6.7786 -4.18%
2024-07-03 0 7.660 7.610 7.660 7.370 7.680 268,300 2,039,798 7.6027 6.971 6.926 6.971 6.707 6.989 294,818 6.9188 0.66%
2024-07-02 0 7.610 7.550 7.610 7.420 7.860 927,400 7,024,135 7.5740 6.926 6.871 6.926 6.753 7.153 1,019,061 6.8928 0.93%
2024-06-28 0 7.540 7.540 7.580 7.540 7.980 804,516 6,218,495 7.7295 6.862 6.862 6.898 6.862 7.262 884,032 7.0342 -3.58%
2024-06-27 0 7.820 7.720 7.820 7.670 8.080 574,100 4,470,897 7.7877 7.117 7.026 7.117 6.980 7.353 630,842 7.0872 -1.64%
2024-06-26 0 7.950 7.950 7.960 7.840 8.080 474,100 3,769,085 7.9500 7.235 7.235 7.244 7.135 7.353 520,958 7.2349 1.40%
2024-06-25 0 7.840 7.840 7.930 7.600 7.960 501,300 3,929,913 7.8394 7.135 7.135 7.217 6.916 7.244 550,847 7.1343 2.48%
2024-06-24 0 7.650 7.580 7.650 7.550 7.840 338,300 2,588,377 7.6511 6.962 6.898 6.962 6.871 7.135 371,736 6.9629 -1.29%
2024-06-21 0 7.750 7.750 7.770 7.600 7.850 604,242 4,696,611 7.7727 7.053 7.053 7.071 6.916 7.144 663,963 7.0736 1.57%
2024-06-20 0 7.630 7.610 7.630 7.580 7.800 401,700 3,076,647 7.6591 6.944 6.926 6.944 6.898 7.098 441,403 6.9702 -0.26%
2024-06-19 0 7.650 7.600 7.650 7.520 7.770 775,560 5,941,130 7.6604 6.962 6.916 6.962 6.844 7.071 852,214 6.9714 1.73%
2024-06-18 0 7.520 7.480 7.520 7.450 7.750 834,400 6,302,298 7.5531 6.844 6.807 6.844 6.780 7.053 916,869 6.8737 -0.27%
2024-06-17 0 7.540 7.540 7.580 7.540 7.750 796,200 6,058,508 7.6093 6.862 6.862 6.898 6.862 7.053 874,894 6.9249 -1.18%
2024-06-14 0 7.630 7.630 7.660 7.630 7.990 691,500 5,391,863 7.7973 6.944 6.944 6.971 6.944 7.271 759,845 7.0960 -0.26%
2024-06-13 0 7.650 7.650 7.660 7.530 7.820 893,808 6,823,990 7.6347 6.962 6.962 6.971 6.853 7.117 982,149 6.9480 -1.16%
2024-06-12 0 7.740 7.700 7.740 7.550 7.800 624,747 4,782,612 7.6553 7.044 7.007 7.044 6.871 7.098 686,495 6.9667 -0.26%
2024-06-11 0 7.760 7.740 7.760 7.540 8.020 816,240 6,283,868 7.6986 7.062 7.044 7.062 6.862 7.299 896,914 7.0061 -1.40%
2024-06-07 0 7.870 7.840 7.870 7.780 8.080 658,880 5,211,302 7.9093 7.162 7.135 7.162 7.080 7.353 724,001 7.1979 -0.88%
2024-06-06 0 7.940 7.920 7.940 7.690 8.030 1,064,400 8,335,658 7.8313 7.226 7.208 7.226 6.998 7.308 1,169,602 7.1269 -0.75%
2024-06-05 0 8.000 7.960 8.000 7.760 8.110 846,800 6,748,334 7.9692 7.280 7.244 7.280 7.062 7.381 930,495 7.2524 -1.23%
2024-06-04 0 8.100 8.100 8.110 8.010 8.130 677,300 5,459,267 8.0603 7.371 7.371 7.381 7.290 7.399 744,242 7.3353 0.12%
2024-06-03 0 8.090 8.080 8.090 8.010 8.220 486,300 3,932,559 8.0867 7.362 7.353 7.362 7.290 7.481 534,364 7.3593 0.75%
2024-05-31 0 8.030 7.950 8.030 7.960 8.200 430,200 3,465,739 8.0561 7.308 7.235 7.308 7.244 7.462 472,719 7.3315 -1.23%
2024-05-30 0 8.130 8.100 8.130 8.050 8.590 489,300 3,970,703 8.1151 7.399 7.371 7.399 7.326 7.817 537,661 7.3851 0.00%
2024-05-29 0 8.130 8.100 8.130 8.070 8.250 188,290 1,534,279 8.1485 7.399 7.371 7.399 7.344 7.508 206,900 7.4156 0.74%
2024-05-28 0 8.070 8.060 8.070 8.070 8.390 472,000 3,851,632 8.1602 7.344 7.335 7.344 7.344 7.635 518,651 7.4263 -2.18%
2024-05-27 0 8.250 8.250 8.270 7.950 8.370 639,808 5,187,486 8.1079 7.508 7.508 7.526 7.235 7.617 703,044 7.3786 2.48%
2024-05-24 0 8.050 8.040 8.050 7.970 8.360 565,600 4,565,932 8.0727 7.326 7.317 7.326 7.253 7.608 621,502 7.3466 0.15%
2024-05-23 0 8.620 8.620 8.640 8.570 8.750 797,900 6,897,520 8.6446 7.315 7.315 7.332 7.273 7.425 940,239 7.3359 -0.92%
2024-05-22 0 8.700 8.700 8.710 8.700 9.150 920,400 8,278,419 8.9944 7.383 7.383 7.391 7.383 7.765 1,084,593 7.6327 -2.90%
2024-05-21 0 8.960 8.960 8.990 8.650 9.120 2,020,042 17,975,562 8.8986 7.604 7.604 7.629 7.341 7.739 2,380,403 7.5515 0.00%
2024-05-20 0 8.960 8.910 8.960 8.690 9.210 1,874,200 16,906,473 9.0206 7.604 7.561 7.604 7.374 7.816 2,208,543 7.6550 2.05%
2024-05-17 0 8.780 8.760 8.780 8.400 8.800 2,093,422 18,042,165 8.6185 7.451 7.434 7.451 7.128 7.468 2,466,873 7.3138 1.86%
2024-05-16 0 8.620 8.620 8.660 8.040 8.740 3,262,140 27,791,986 8.5196 7.315 7.315 7.349 6.823 7.417 3,844,082 7.2298 7.48%
2024-05-14 0 8.020 8.020 8.040 7.880 8.180 1,545,300 12,382,568 8.0131 6.806 6.806 6.823 6.687 6.942 1,820,970 6.8000 0.38%
2024-05-13 0 7.990 7.990 8.050 7.500 8.120 4,519,772 35,491,031 7.8524 6.780 6.780 6.831 6.365 6.891 5,326,066 6.6636 4.44%
2024-05-10 0 7.650 7.630 7.650 7.170 7.680 4,238,220 31,679,351 7.4747 6.492 6.475 6.492 6.085 6.517 4,994,287 6.3431 6.69%
2024-05-09 0 7.170 7.160 7.170 7.130 7.250 1,389,100 9,938,154 7.1544 6.085 6.076 6.085 6.051 6.152 1,636,905 6.0713 0.28%
2024-05-08 0 7.150 7.150 7.170 7.140 7.250 1,084,500 7,790,943 7.1839 6.068 6.068 6.085 6.059 6.152 1,277,967 6.0964 -0.69%
2024-05-07 0 7.200 7.170 7.200 7.160 7.240 514,500 3,706,412 7.2039 6.110 6.085 6.110 6.076 6.144 606,283 6.1133 0.00%
2024-05-06 0 7.200 7.190 7.200 7.070 7.340 2,475,800 17,849,123 7.2094 6.110 6.102 6.110 6.000 6.229 2,917,464 6.1180 1.98%
2024-05-03 0 7.060 7.030 7.060 6.980 7.100 155,100 1,092,086 7.0412 5.991 5.966 5.991 5.923 6.025 182,769 5.9752 0.28%
2024-05-02 0 7.040 7.010 7.040 6.940 7.130 108,874 767,639 7.0507 5.974 5.949 5.974 5.889 6.051 128,296 5.9833 0.86%
2024-04-30 0 6.980 6.950 6.980 6.900 7.120 1,835,337 12,829,887 6.9905 5.923 5.898 5.923 5.855 6.042 2,162,748 5.9322 -1.13%
2024-04-29 0 7.060 7.060 7.100 6.980 7.370 2,823,400 20,249,849 7.1722 5.991 5.991 6.025 5.923 6.254 3,327,074 6.0864 -4.72%
2024-04-26 0 7.410 7.380 7.410 7.290 7.480 459,000 3,407,520 7.4238 6.288 6.263 6.288 6.186 6.348 540,882 6.2999 1.51%
2024-04-25 0 7.300 7.300 7.340 7.210 7.430 601,700 4,398,246 7.3097 6.195 6.195 6.229 6.119 6.305 709,039 6.2031 0.41%
2024-04-24 0 7.270 7.270 7.300 7.210 7.360 190,100 1,387,144 7.2969 6.169 6.169 6.195 6.119 6.246 224,012 6.1923 0.28%
2024-04-23 0 7.250 7.250 7.310 7.240 7.410 813,800 5,949,284 7.3105 6.152 6.152 6.203 6.144 6.288 958,976 6.2038 -0.55%
2024-04-22 0 7.290 7.290 7.300 7.260 7.520 659,712 4,833,624 7.3269 6.186 6.186 6.195 6.161 6.382 777,400 6.2177 -2.28%
2024-04-19 0 7.460 7.450 7.460 7.260 7.470 701,300 5,178,590 7.3843 6.331 6.322 6.331 6.161 6.339 826,407 6.2664 0.81%
2024-04-18 0 7.400 7.400 7.410 7.390 7.490 630,160 4,682,788 7.4311 6.280 6.280 6.288 6.271 6.356 742,576 6.3061 -0.13%
2024-04-17 0 7.410 7.410 7.440 7.360 7.570 576,900 4,292,187 7.4401 6.288 6.288 6.314 6.246 6.424 679,815 6.3138 1.51%
2024-04-16 0 7.300 7.300 7.350 7.250 7.470 1,157,038 8,477,766 7.3271 6.195 6.195 6.237 6.152 6.339 1,363,445 6.2179 -1.62%
2024-04-15 0 7.420 7.420 7.430 7.300 7.560 671,804 4,999,779 7.4423 6.297 6.297 6.305 6.195 6.416 791,649 6.3157 0.41%
2024-04-12 0 7.390 7.390 7.400 7.150 7.640 1,262,291 9,481,586 7.5114 6.271 6.271 6.280 6.068 6.483 1,487,474 6.3743 -2.64%
2024-04-11 0 7.590 7.510 7.590 7.040 7.600 2,277,376 16,821,321 7.3863 6.441 6.373 6.441 5.974 6.449 2,683,643 6.2681 6.90%
2024-04-10 0 7.100 7.080 7.100 7.000 7.240 1,113,900 7,848,899 7.0463 6.025 6.008 6.025 5.940 6.144 1,312,612 5.9796 -0.14%
2024-04-09 0 7.110 7.100 7.110 7.040 7.130 712,474 5,064,263 7.1080 6.034 6.025 6.034 5.974 6.051 839,574 6.0319 1.28%
2024-04-08 0 7.020 7.020 7.030 6.990 7.120 638,454 4,504,223 7.0549 5.957 5.957 5.966 5.932 6.042 752,349 5.9869 -0.71%
2024-04-05 0 7.070 7.020 7.070 6.960 7.090 25,998 183,328 7.0516 6.000 5.957 6.000 5.906 6.017 30,636 5.9841 0.86%
2024-04-03 0 7.010 7.010 7.060 6.950 7.080 1,832,564 12,843,783 7.0086 5.949 5.949 5.991 5.898 6.008 2,159,480 5.9476 0.14%
2024-04-02 0 7.000 6.990 7.000 6.850 7.080 1,565,840 10,948,612 6.9922 5.940 5.932 5.940 5.813 6.008 1,845,174 5.9336 2.34%
2024-03-28 0 6.840 6.740 6.840 6.740 6.940 381,400 2,610,230 6.8438 5.805 5.720 5.805 5.720 5.889 449,439 5.8078 1.48%
2024-03-27 0 6.740 6.700 6.760 6.700 6.910 206,000 1,408,242 6.8361 5.720 5.686 5.737 5.686 5.864 242,749 5.8012 -0.88%
2024-03-26 0 6.800 6.800 6.850 6.750 6.900 282,100 1,921,687 6.8121 5.771 5.771 5.813 5.728 5.855 332,425 5.7808 -1.73%
2024-03-25 0 6.920 6.880 6.920 6.760 7.000 208,580 1,438,857 6.8983 5.872 5.838 5.872 5.737 5.940 245,789 5.8540 0.14%
2024-03-22 0 6.910 6.870 6.910 6.800 6.950 415,000 2,848,776 6.8645 5.864 5.830 5.864 5.771 5.898 489,033 5.8253 -0.43%
2024-03-21 0 6.940 6.940 6.990 6.940 7.100 390,700 2,740,313 7.0139 5.889 5.889 5.932 5.889 6.025 460,398 5.9521 -1.98%
2024-03-20 0 7.080 7.020 7.080 6.800 7.080 299,536 2,102,528 7.0193 6.008 5.957 6.008 5.771 6.008 352,971 5.9567 1.14%
2024-03-19 0 7.000 6.940 7.000 6.830 7.080 336,800 2,340,889 6.9504 5.940 5.889 5.940 5.796 6.008 396,883 5.8982 0.86%
2024-03-18 0 6.940 6.940 6.990 6.760 7.030 684,600 4,706,146 6.8743 5.889 5.889 5.932 5.737 5.966 806,728 5.8336 2.97%
2024-03-15 0 6.740 6.740 6.820 6.740 7.100 2,020,400 13,824,003 6.8422 5.720 5.720 5.788 5.720 6.025 2,380,824 5.8064 -5.34%
2024-03-14 0 7.120 7.060 7.120 7.000 7.450 477,600 3,411,741 7.1435 6.042 5.991 6.042 5.940 6.322 562,800 6.0621 -1.25%
2024-03-13 0 7.210 7.210 7.230 7.070 7.400 794,160 5,782,786 7.2816 6.119 6.119 6.135 6.000 6.280 935,832 6.1793 0.42%
2024-03-12 0 7.180 7.170 7.250 6.900 7.250 516,748 3,677,799 7.1172 6.093 6.085 6.152 5.855 6.152 608,932 6.0398 3.76%
2024-03-11 0 6.920 6.880 6.920 6.780 6.950 502,800 3,454,116 6.8698 5.872 5.838 5.872 5.754 5.898 592,496 5.8298 1.76%
2024-03-08 0 6.800 6.800 6.820 6.640 6.840 670,800 4,534,730 6.7602 5.771 5.771 5.788 5.635 5.805 790,466 5.7368 3.03%
2024-03-07 0 6.600 6.600 6.610 6.580 6.740 291,400 1,936,095 6.6441 5.601 5.601 5.609 5.584 5.720 343,384 5.6383 -0.30%
2024-03-06 0 6.620 6.610 6.620 6.610 6.740 280,400 1,866,949 6.6582 5.618 5.609 5.618 5.609 5.720 330,421 5.6502 0.15%
2024-03-05 0 6.610 6.580 6.610 6.510 6.660 389,701 2,563,739 6.5787 5.609 5.584 5.609 5.524 5.652 459,221 5.5828 -0.90%
2024-03-04 0 6.670 6.640 6.670 6.620 6.720 182,880 1,215,384 6.6458 5.660 5.635 5.660 5.618 5.703 215,504 5.6397 -1.04%
2024-03-01 0 6.740 6.740 6.750 6.620 6.750 367,600 2,459,815 6.6916 5.720 5.720 5.728 5.618 5.728 433,177 5.6785 0.45%
2024-02-29 0 6.710 6.680 6.710 6.540 6.760 371,400 2,466,790 6.6419 5.694 5.669 5.694 5.550 5.737 437,655 5.6364 1.36%
2024-02-28 0 6.620 6.540 6.620 6.580 6.770 244,280 1,636,214 6.6981 5.618 5.550 5.618 5.584 5.745 287,858 5.6841 -1.93%
2024-02-27 0 6.750 6.730 6.750 6.640 6.880 337,740 2,267,891 6.7149 5.728 5.711 5.728 5.635 5.838 397,990 5.6984 -0.44%
2024-02-26 0 6.780 6.780 6.840 6.680 6.910 251,500 1,714,152 6.8157 5.754 5.754 5.805 5.669 5.864 296,366 5.7839 -0.88%
2024-02-23 0 6.840 6.830 6.840 6.700 6.930 387,864 2,651,397 6.8359 5.805 5.796 5.805 5.686 5.881 457,056 5.8010 1.18%
2024-02-22 0 6.760 6.750 6.760 6.640 6.760 192,500 1,289,654 6.6995 5.737 5.728 5.737 5.635 5.737 226,841 5.6853 0.15%
2024-02-21 0 6.750 6.750 6.780 6.400 6.870 606,866 4,103,834 6.7623 5.728 5.728 5.754 5.431 5.830 715,126 5.7386 3.69%
2024-02-20 0 6.510 6.510 6.550 6.430 6.650 276,300 1,800,055 6.5149 5.524 5.524 5.558 5.457 5.643 325,590 5.5286 1.40%
2024-02-19 0 6.420 6.420 6.450 6.400 6.670 212,200 1,374,318 6.4765 5.448 5.448 5.474 5.431 5.660 250,055 5.4961 -3.75%
2024-02-16 0 6.670 6.670 6.720 6.600 6.720 49,400 329,970 6.6796 5.660 5.660 5.703 5.601 5.703 58,213 5.6684 1.52%
2024-02-15 0 6.570 6.470 6.570 6.570 6.570 3,800 24,966 6.5700 5.575 5.491 5.575 5.575 5.575 4,478 5.5754 0.00%
2024-02-14 0 6.570 6.570 6.600 6.440 6.600 23,840 156,088 6.5473 5.575 5.575 5.601 5.465 5.601 28,093 5.5561 -1.65%
2024-02-09 0 6.680 6.360 6.680 6.660 6.680 11,800 78,788 6.6769 5.669 5.397 5.669 5.652 5.669 13,905 5.6661 1.83%
2024-02-08 0 6.560 6.510 6.560 6.410 6.670 150,800 987,319 6.5472 5.567 5.524 5.567 5.440 5.660 177,702 5.5560 3.63%
2024-02-07 0 6.330 6.330 6.380 6.290 6.480 332,157 2,121,443 6.3869 5.372 5.372 5.414 5.338 5.499 391,411 5.4200 -0.63%
2024-02-06 0 6.370 6.370 6.460 6.090 6.470 407,700 2,573,432 6.3121 5.406 5.406 5.482 5.168 5.491 480,431 5.3565 5.46%
2024-02-05 0 6.040 6.030 6.040 5.930 6.230 327,300 1,991,064 6.0833 5.126 5.117 5.126 5.032 5.287 385,688 5.1624 -0.49%
2024-02-02 0 6.070 6.070 6.080 6.020 6.290 687,400 4,195,381 6.1033 5.151 5.151 5.160 5.109 5.338 810,027 5.1793 -1.62%
2024-02-01 0 6.170 6.170 6.190 6.120 6.500 269,800 1,675,683 6.2108 5.236 5.236 5.253 5.194 5.516 317,930 5.2706 0.00%
2024-01-31 0 6.170 6.170 6.210 6.080 6.290 633,160 3,910,098 6.1755 5.236 5.236 5.270 5.160 5.338 746,111 5.2406 -0.48%
2024-01-30 0 6.200 6.120 6.200 6.110 6.400 266,400 1,667,917 6.2609 5.261 5.194 5.261 5.185 5.431 313,924 5.3131 -3.73%
2024-01-29 0 6.440 6.440 6.500 6.400 6.620 344,900 2,241,161 6.4980 5.465 5.465 5.516 5.431 5.618 406,428 5.5143 0.62%
2024-01-26 0 6.400 6.330 6.400 6.330 6.530 398,800 2,558,802 6.4163 5.431 5.372 5.431 5.372 5.541 469,943 5.4449 -0.31%
2024-01-25 0 6.420 6.420 6.450 6.250 6.510 375,800 2,404,917 6.3995 5.448 5.448 5.474 5.304 5.524 442,840 5.4307 0.78%
2024-01-24 0 6.370 6.340 6.370 6.020 6.390 220,693 1,360,741 6.1658 5.406 5.380 5.406 5.109 5.423 260,063 5.2324 3.58%
2024-01-23 0 6.150 6.060 6.150 5.950 6.300 305,725 1,860,112 6.0843 5.219 5.143 5.219 5.049 5.346 360,264 5.1632 3.89%
2024-01-22 0 5.920 5.920 6.130 5.920 6.600 382,100 2,344,185 6.1350 5.024 5.024 5.202 5.024 5.601 450,264 5.2062 -7.06%
2024-01-19 0 6.370 6.360 6.370 6.280 6.560 277,500 1,767,102 6.3679 5.406 5.397 5.406 5.329 5.567 327,004 5.4039 -2.45%
2024-01-18 0 6.530 6.450 6.530 6.100 6.600 448,500 2,874,336 6.4088 5.541 5.474 5.541 5.177 5.601 528,509 5.4386 1.71%
2024-01-17 0 6.420 6.420 6.480 6.390 6.850 380,700 2,499,109 6.5645 5.448 5.448 5.499 5.423 5.813 448,614 5.5707 -4.75%
2024-01-16 0 6.740 6.740 6.750 6.640 6.890 209,800 1,415,706 6.7479 5.720 5.720 5.728 5.635 5.847 247,227 5.7263 -1.32%
2024-01-15 0 6.830 6.800 6.830 6.480 6.930 200,499 1,365,175 6.8089 5.796 5.771 5.796 5.499 5.881 236,267 5.7781 0.15%
2024-01-12 0 6.820 6.790 6.820 6.710 6.820 113,900 774,071 6.7961 5.788 5.762 5.788 5.694 5.788 134,219 5.7672 1.34%
2024-01-11 0 6.730 6.680 6.730 6.620 6.750 114,700 765,261 6.6718 5.711 5.669 5.711 5.618 5.728 135,162 5.6618 1.66%
2024-01-10 0 6.620 6.590 6.620 6.530 6.740 131,760 875,679 6.6460 5.618 5.592 5.618 5.541 5.720 155,265 5.6399 -0.75%
2024-01-09 0 6.670 6.670 6.700 6.630 6.760 157,800 1,057,593 6.7021 5.660 5.660 5.686 5.626 5.737 185,950 5.6875 -0.74%
2024-01-08 0 6.720 6.720 6.740 6.680 6.940 703,328 4,731,379 6.7271 5.703 5.703 5.720 5.669 5.889 828,797 5.7087 -1.47%
2024-01-05 0 6.820 6.820 6.840 6.790 7.010 715,600 4,967,701 6.9420 5.788 5.788 5.805 5.762 5.949 843,258 5.8911 0.15%
2024-01-04 0 6.810 6.810 6.830 6.740 6.850 321,600 2,186,170 6.7978 5.779 5.779 5.796 5.720 5.813 378,971 5.7687 -1.59%
2024-01-03 0 6.920 6.880 6.920 6.730 6.930 533,900 3,643,802 6.8249 5.872 5.838 5.872 5.711 5.881 629,144 5.7917 1.47%
2024-01-02 0 6.820 6.770 6.820 6.650 6.820 461,300 3,103,021 6.7267 5.788 5.745 5.788 5.643 5.788 543,593 5.7084 1.04%
2023-12-29 0 6.750 6.750 6.770 6.710 6.870 163,300 1,104,644 6.7645 5.728 5.728 5.745 5.694 5.830 192,432 5.7405 -0.30%
2023-12-28 0 6.770 6.730 6.770 6.430 6.780 987,800 6,625,961 6.7078 5.745 5.711 5.745 5.457 5.754 1,164,016 5.6923 2.89%
2023-12-27 0 6.580 6.560 6.580 6.460 6.730 926,800 6,101,030 6.5829 5.584 5.567 5.584 5.482 5.711 1,092,134 5.5863 -1.20%
2023-12-22 0 6.660 6.650 6.660 6.600 6.790 405,400 2,712,881 6.6919 5.652 5.643 5.652 5.601 5.762 477,720 5.6788 0.00%
2023-12-21 0 6.660 6.660 6.690 6.500 6.860 502,900 3,373,653 6.7084 5.652 5.652 5.677 5.516 5.821 592,614 5.6928 1.22%
2023-12-20 0 6.580 6.580 6.600 6.500 6.720 517,863 3,443,058 6.6486 5.584 5.584 5.601 5.516 5.703 610,246 5.6421 -1.50%
2023-12-19 0 6.680 6.680 6.700 6.650 6.900 661,500 4,454,030 6.7332 5.669 5.669 5.686 5.643 5.855 779,507 5.7139 -3.19%
2023-12-18 0 6.900 6.880 6.900 6.900 7.060 112,900 782,743 6.9331 5.855 5.838 5.855 5.855 5.991 133,041 5.8835 0.00%
2023-12-15 0 6.900 6.900 6.930 6.900 7.090 350,700 2,446,310 6.9755 5.855 5.855 5.881 5.855 6.017 413,262 5.9195 0.00%
2023-12-14 0 6.900 6.890 6.900 6.870 7.020 328,964 2,288,218 6.9558 5.855 5.847 5.855 5.830 5.957 387,649 5.9028 0.73%
2023-12-13 0 6.850 6.850 6.900 6.820 6.950 461,920 3,181,484 6.8875 5.813 5.813 5.855 5.788 5.898 544,323 5.8448 -0.87%
2023-12-12 0 6.910 6.910 6.940 6.770 6.950 338,600 2,337,482 6.9034 5.864 5.864 5.889 5.745 5.898 399,004 5.8583 2.37%
2023-12-11 0 6.750 6.750 6.790 6.700 6.900 649,530 4,404,660 6.7813 5.728 5.728 5.762 5.686 5.855 765,401 5.7547 -2.60%
2023-12-08 0 6.930 6.930 6.940 6.910 7.080 371,100 2,589,655 6.9783 5.881 5.881 5.889 5.864 6.008 437,302 5.9219 -0.29%
2023-12-07 0 6.950 6.950 7.000 6.900 7.060 698,600 4,885,225 6.9929 5.898 5.898 5.940 5.855 5.991 823,225 5.9343 -0.86%
2023-12-06 0 7.010 6.980 7.010 6.870 7.050 598,960 4,188,869 6.9936 5.949 5.923 5.949 5.830 5.983 705,810 5.9348 1.59%
2023-12-05 0 6.900 6.900 6.930 6.820 6.950 257,400 1,767,851 6.8681 5.855 5.855 5.881 5.788 5.898 303,318 5.8284 -0.43%
2023-12-04 0 6.930 6.910 6.930 6.900 7.060 199,616 1,393,049 6.9786 5.881 5.864 5.881 5.855 5.991 235,226 5.9222 -1.00%
2023-12-01 0 7.000 6.970 7.000 6.960 7.040 470,800 3,291,938 6.9922 5.940 5.915 5.940 5.906 5.974 554,787 5.9337 -0.28%
2023-11-30 0 7.020 7.020 7.050 6.940 7.270 582,300 4,138,670 7.1075 5.957 5.957 5.983 5.889 6.169 686,178 6.0315 -1.13%
2023-11-29 0 7.100 7.100 7.170 7.080 7.250 413,800 2,962,710 7.1598 6.025 6.025 6.085 6.008 6.152 487,619 6.0759 -2.74%
2023-11-28 0 7.300 7.260 7.300 7.190 7.500 265,064 1,940,482 7.3208 6.195 6.161 6.195 6.102 6.365 312,349 6.2125 -0.54%
2023-11-27 0 7.340 7.310 7.340 7.270 7.400 269,900 1,976,100 7.3216 6.229 6.203 6.229 6.169 6.280 318,048 6.2132 -1.08%
2023-11-24 0 7.420 7.420 7.430 7.320 7.460 425,600 3,137,566 7.3721 6.297 6.297 6.305 6.212 6.331 501,524 6.2561 -0.13%
2023-11-23 0 7.430 7.380 7.430 7.310 7.500 1,381,600 10,214,051 7.3929 6.305 6.263 6.305 6.203 6.365 1,628,067 6.2737 -0.27%
2023-11-22 0 7.450 7.450 7.460 7.310 7.540 149,500 1,112,125 7.4390 6.322 6.322 6.331 6.203 6.399 176,170 6.3128 -0.93%
2023-11-21 0 7.520 7.480 7.520 7.410 7.620 197,200 1,486,662 7.5389 6.382 6.348 6.382 6.288 6.466 232,379 6.3976 0.80%
2023-11-20 0 7.460 7.430 7.460 7.350 7.600 249,700 1,856,158 7.4336 6.331 6.305 6.331 6.237 6.449 294,245 6.3082 0.27%
2023-11-17 0 7.440 7.370 7.440 7.280 7.440 127,048 937,641 7.3802 6.314 6.254 6.314 6.178 6.314 149,712 6.2629 -0.27%
2023-11-16 0 7.460 7.450 7.460 7.360 7.510 85,000 629,178 7.4021 6.331 6.322 6.331 6.246 6.373 100,163 6.2815 -0.67%
2023-11-15 0 7.510 7.510 7.540 7.450 7.620 137,400 1,035,872 7.5391 6.373 6.373 6.399 6.322 6.466 161,911 6.3978 0.13%
2023-11-14 0 7.500 7.480 7.550 7.460 7.610 294,200 2,215,961 7.5322 6.365 6.348 6.407 6.331 6.458 346,683 6.3919 -1.06%
2023-11-13 0 7.580 7.580 7.600 7.410 7.600 154,372 1,162,147 7.5282 6.432 6.432 6.449 6.288 6.449 181,911 6.3886 0.66%
2023-11-10 0 7.530 7.530 7.550 7.410 7.550 265,500 1,993,165 7.5072 6.390 6.390 6.407 6.288 6.407 312,863 6.3707 0.67%
2023-11-09 0 7.480 7.480 7.520 7.460 7.580 259,200 1,949,448 7.5210 6.348 6.348 6.382 6.331 6.432 305,439 6.3824 -1.32%
2023-11-08 0 7.580 7.530 7.580 7.450 7.630 399,600 3,016,170 7.5480 6.432 6.390 6.432 6.322 6.475 470,886 6.4053 0.66%
2023-11-07 0 7.530 7.530 7.580 7.390 7.590 734,279 5,532,725 7.5349 6.390 6.390 6.432 6.271 6.441 865,269 6.3942 -0.26%
2023-11-06 0 7.550 7.530 7.550 7.440 7.610 248,100 1,877,074 7.5658 6.407 6.390 6.407 6.314 6.458 292,359 6.4204 1.21%
2023-11-03 0 7.460 7.460 7.530 7.350 7.590 604,600 4,520,561 7.4769 6.331 6.331 6.390 6.237 6.441 712,456 6.3450 0.67%
2023-11-02 0 7.410 7.380 7.420 7.370 7.470 177,000 1,314,109 7.4243 6.288 6.263 6.297 6.254 6.339 208,575 6.3004 0.54%
2023-11-01 0 7.370 7.350 7.370 7.200 7.410 226,398 1,661,823 7.3403 6.254 6.237 6.254 6.110 6.288 266,786 6.2291 -1.34%
2023-10-31 0 7.470 7.420 7.470 7.380 7.560 497,200 3,718,137 7.4782 6.339 6.297 6.339 6.263 6.416 585,897 6.3461 0.81%
2023-10-30 0 7.410 7.400 7.430 7.200 7.480 645,880 4,719,691 7.3074 6.288 6.280 6.305 6.110 6.348 761,100 6.2011 4.07%
2023-10-27 0 7.120 7.120 7.140 7.050 7.200 973,064 6,914,464 7.1059 6.042 6.042 6.059 5.983 6.110 1,146,651 6.0301 0.99%
2023-10-26 0 7.050 7.050 7.080 6.980 7.150 341,200 2,415,027 7.0780 5.983 5.983 6.008 5.923 6.068 402,068 6.0065 -0.84%
2023-10-25 0 7.110 7.110 7.180 7.110 7.450 896,900 6,556,314 7.3100 6.034 6.034 6.093 6.034 6.322 1,056,900 6.2033 2.89%
2023-10-24 0 6.910 6.910 6.920 6.850 7.020 284,400 1,973,988 6.9409 5.864 5.864 5.872 5.813 5.957 335,135 5.8901 -1.29%
2023-10-20 0 7.000 7.000 7.020 7.000 7.280 491,500 3,483,462 7.0874 5.940 5.940 5.957 5.940 6.178 579,180 6.0145 -2.23%
2023-10-19 0 7.160 7.160 7.220 7.130 7.600 673,500 4,873,797 7.2365 6.076 6.076 6.127 6.051 6.449 793,647 6.1410 -5.79%
2023-10-18 0 7.600 7.590 7.600 7.600 7.890 2,754,100 21,027,303 7.6349 6.449 6.441 6.449 6.449 6.696 3,245,411 6.4791 -3.68%
2023-10-17 0 7.890 7.840 7.890 7.830 7.940 369,900 2,911,579 7.8713 6.696 6.653 6.696 6.645 6.738 435,887 6.6797 -0.63%
2023-10-16 0 7.940 7.870 7.940 7.900 7.990 288,400 2,288,353 7.9346 6.738 6.679 6.738 6.704 6.780 339,848 6.7335 0.25%
2023-10-13 0 7.920 7.920 7.940 7.900 8.090 317,400 2,534,041 7.9837 6.721 6.721 6.738 6.704 6.865 374,022 6.7751 -3.30%
2023-10-12 0 8.190 8.190 8.210 8.170 8.290 591,800 4,862,249 8.2160 6.950 6.950 6.967 6.933 7.035 697,373 6.9722 1.49%
2023-10-11 0 8.070 8.070 8.160 8.070 8.220 516,800 4,213,238 8.1526 6.848 6.848 6.925 6.848 6.976 608,993 6.9184 -0.12%
2023-10-10 0 8.080 8.050 8.080 8.010 8.220 370,700 3,005,106 8.1066 6.857 6.831 6.857 6.797 6.976 436,830 6.8793 -2.18%
2023-10-09 0 8.260 8.210 8.260 8.010 8.290 1,226,200 10,043,195 8.1905 7.010 6.967 7.010 6.797 7.035 1,444,945 6.9506 2.35%
2023-10-06 0 8.070 8.060 8.130 7.760 8.140 53,200 429,353 8.0705 6.848 6.840 6.899 6.585 6.908 62,690 6.8488 2.41%
2023-10-05 0 7.880 7.860 7.930 7.850 8.100 44,900 355,328 7.9138 6.687 6.670 6.730 6.662 6.874 52,910 6.7157 0.64%
2023-10-04 0 7.830 7.830 7.940 7.760 8.070 171,200 1,347,662 7.8719 6.645 6.645 6.738 6.585 6.848 201,741 6.6802 -0.63%
2023-10-03 0 7.880 7.880 7.920 7.800 8.020 37,300 292,958 7.8541 6.687 6.687 6.721 6.619 6.806 43,954 6.6651 -1.87%
2023-09-29 0 8.030 8.030 8.090 7.950 8.090 51,200 411,282 8.0329 6.814 6.814 6.865 6.746 6.865 60,334 6.8168 1.26%
2023-09-28 0 7.930 7.930 7.940 7.690 7.940 815,700 6,364,601 7.8026 6.730 6.730 6.738 6.526 6.738 961,215 6.6214 2.99%
2023-09-27 0 7.700 7.700 7.710 7.620 7.770 729,800 5,615,080 7.6940 6.534 6.534 6.543 6.466 6.594 859,991 6.5292 -0.13%
2023-09-26 0 7.710 7.710 7.720 7.700 7.880 522,320 4,069,102 7.7904 6.543 6.543 6.551 6.534 6.687 615,498 6.6111 -2.41%
2023-09-25 0 7.900 7.900 7.910 7.840 8.080 246,040 1,944,499 7.9032 6.704 6.704 6.713 6.653 6.857 289,932 6.7067 -1.13%
2023-09-22 0 7.990 7.940 7.990 7.880 8.050 425,500 3,380,578 7.9450 6.780 6.738 6.780 6.687 6.831 501,406 6.7422 0.50%
2023-09-21 0 7.950 7.950 7.960 7.850 8.070 443,700 3,506,807 7.9036 6.746 6.746 6.755 6.662 6.848 522,853 6.7071 -0.50%
2023-09-20 0 7.990 7.960 7.990 7.720 8.040 1,367,216 10,883,512 7.9603 6.780 6.755 6.780 6.551 6.823 1,611,117 6.7553 1.91%
2023-09-19 0 7.840 7.840 7.850 7.500 7.880 1,054,678 8,179,572 7.7555 6.653 6.653 6.662 6.365 6.687 1,242,825 6.5814 4.53%
2023-09-18 0 7.500 7.500 7.580 7.450 7.730 319,000 2,409,726 7.5540 6.365 6.365 6.432 6.322 6.560 375,907 6.4104 -1.32%
2023-09-15 0 7.600 7.600 7.610 7.490 7.940 899,500 6,931,371 7.7058 6.449 6.449 6.458 6.356 6.738 1,059,964 6.5393 0.93%
2023-09-14 0 7.530 7.530 7.590 7.320 7.610 321,240 2,394,024 7.4524 6.390 6.390 6.441 6.212 6.458 378,547 6.3242 2.87%
2023-09-13 0 7.320 7.280 7.320 7.250 7.420 414,600 3,048,317 7.3524 6.212 6.178 6.212 6.152 6.297 488,562 6.2394 1.67%
2023-09-12 0 7.200 7.200 7.290 7.100 7.520 1,599,840 11,540,807 7.2137 6.110 6.110 6.186 6.025 6.382 1,885,240 6.1217 -3.74%
2023-09-11 0 7.480 7.480 7.510 7.420 7.520 126,780 947,631 7.4746 6.348 6.348 6.373 6.297 6.382 149,397 6.3431 -0.27%
2023-09-07 0 7.500 7.500 7.520 7.500 7.580 54,800 413,661 7.5486 6.365 6.365 6.382 6.365 6.432 64,576 6.4058 -1.96%
2023-09-06 0 7.650 7.620 7.650 7.510 7.680 195,400 1,486,684 7.6084 6.492 6.466 6.492 6.373 6.517 230,258 6.4566 1.19%
2023-09-05 0 7.560 7.550 7.560 7.540 7.710 291,700 2,222,202 7.6181 6.416 6.407 6.416 6.399 6.543 343,737 6.4648 -2.33%
2023-09-04 0 7.740 7.740 7.760 7.360 7.800 600,840 4,614,465 7.6800 6.568 6.568 6.585 6.246 6.619 708,025 6.5174 5.02%
2023-08-31 0 7.370 7.330 7.370 7.220 7.510 338,500 2,498,381 7.3807 6.254 6.220 6.254 6.127 6.373 398,886 6.2634 -1.86%
2023-08-30 0 7.510 7.400 7.510 7.300 7.600 474,700 3,530,626 7.4376 6.373 6.280 6.373 6.195 6.449 559,383 6.3116 -1.18%
2023-08-29 0 7.600 7.600 7.630 7.430 7.730 266,400 2,009,261 7.5423 6.449 6.449 6.475 6.305 6.560 313,924 6.4005 1.33%
2023-08-28 0 7.500 7.460 7.500 7.480 7.750 306,760 2,339,036 7.6250 6.365 6.331 6.365 6.348 6.577 361,484 6.4707 0.67%
2023-08-25 0 7.450 7.400 7.450 7.230 7.530 325,824 2,416,653 7.4171 6.322 6.280 6.322 6.135 6.390 383,949 6.2942 2.05%
2023-08-24 0 7.300 7.300 7.360 7.080 7.490 127,680 935,659 7.3282 6.195 6.195 6.246 6.008 6.356 150,457 6.2188 0.55%
2023-08-23 0 7.260 7.260 7.300 7.260 7.440 180,140 1,322,929 7.3439 6.161 6.161 6.195 6.161 6.314 212,276 6.2321 -1.49%
2023-08-22 0 7.370 7.350 7.370 7.180 7.400 283,300 2,075,596 7.3265 6.254 6.237 6.254 6.093 6.280 333,839 6.2174 1.94%
2023-08-21 0 7.230 7.230 7.260 7.200 7.490 651,000 4,747,254 7.2922 6.135 6.135 6.161 6.110 6.356 767,134 6.1883 -4.49%
2023-08-18 0 7.570 7.510 7.570 7.460 7.780 266,541 2,032,540 7.6256 6.424 6.373 6.424 6.331 6.602 314,090 6.4712 -0.79%
2023-08-17 0 7.630 7.610 7.630 7.490 7.650 60,800 459,238 7.5533 6.475 6.458 6.475 6.356 6.492 71,646 6.4098 -0.26%
2023-08-16 0 7.650 7.600 7.650 7.440 7.810 261,200 1,988,815 7.6141 6.492 6.449 6.492 6.314 6.628 307,796 6.4615 1.06%
2023-08-15 0 7.570 7.560 7.570 7.520 7.660 65,800 497,848 7.5661 6.424 6.416 6.424 6.382 6.500 77,538 6.4207 -1.05%
2023-08-14 0 7.650 7.610 7.650 7.440 7.650 297,120 2,236,765 7.5282 6.492 6.458 6.492 6.314 6.492 350,124 6.3885 -0.78%
2023-08-11 0 7.710 7.700 7.710 7.650 7.870 297,300 2,307,312 7.7609 6.543 6.534 6.543 6.492 6.679 350,336 6.5860 -1.03%
2023-08-10 0 7.790 7.780 7.790 7.690 7.860 116,880 908,094 7.7695 6.611 6.602 6.611 6.526 6.670 137,731 6.5933 -0.89%
2023-08-09 0 7.860 7.860 7.880 7.740 7.880 465,200 3,643,821 7.8328 6.670 6.670 6.687 6.568 6.687 548,188 6.6470 1.68%
2023-08-08 0 7.730 7.710 7.730 7.530 7.860 783,100 6,021,971 7.6899 6.560 6.543 6.560 6.390 6.670 922,799 6.5258 1.05%
2023-08-07 0 7.650 7.650 7.730 7.640 8.020 572,700 4,472,961 7.8103 6.492 6.492 6.560 6.483 6.806 674,865 6.6279 -4.49%
2023-08-04 0 8.010 7.980 8.010 7.900 8.140 655,508 5,255,373 8.0173 6.797 6.772 6.797 6.704 6.908 772,446 6.8035 1.26%
2023-08-03 0 7.910 7.900 7.910 7.700 7.910 927,000 7,268,073 7.8404 6.713 6.704 6.713 6.534 6.713 1,092,370 6.6535 0.64%
2023-08-02 0 7.860 7.830 7.860 7.450 7.870 1,519,840 11,768,324 7.7431 6.670 6.645 6.670 6.322 6.679 1,790,968 6.5709 6.79%
2023-08-01 0 7.360 7.360 7.380 7.330 7.680 641,000 4,762,354 7.4296 6.246 6.246 6.263 6.220 6.517 755,350 6.3048 -2.90%
2023-07-31 0 7.580 7.570 7.580 7.260 7.970 3,248,924 24,841,461 7.6461 6.432 6.424 6.432 6.161 6.763 3,828,508 6.4885 5.28%
2023-07-28 0 7.200 7.170 7.200 6.950 7.200 978,754 6,962,148 7.1133 6.110 6.085 6.110 5.898 6.110 1,153,357 6.0364 3.30%
2023-07-27 0 6.970 6.970 6.990 6.900 7.060 835,600 5,807,275 6.9498 5.915 5.915 5.932 5.855 5.991 984,665 5.8977 -1.13%
2023-07-26 0 7.050 7.010 7.050 6.870 7.060 620,544 4,342,246 6.9975 5.983 5.949 5.983 5.830 5.991 731,244 5.9382 2.32%
2023-07-25 0 6.890 6.860 6.890 6.680 6.920 1,300,816 8,865,142 6.8151 5.847 5.821 5.847 5.669 5.872 1,532,872 5.7834 4.55%
2023-07-24 0 6.590 6.570 6.590 6.570 6.700 163,900 1,087,233 6.6335 5.592 5.575 5.592 5.575 5.686 193,139 5.6293 -1.64%
2023-07-21 0 6.700 6.700 6.710 6.610 6.740 181,200 1,209,760 6.6764 5.686 5.686 5.694 5.609 5.720 213,525 5.6657 0.75%
2023-07-20 0 6.650 6.650 6.670 6.550 6.780 380,176 2,551,634 6.7117 5.643 5.643 5.660 5.558 5.754 447,997 5.6957 -0.15%
2023-07-19 0 6.660 6.650 6.660 6.560 6.670 183,100 1,210,261 6.6098 5.652 5.643 5.652 5.567 5.660 215,764 5.6092 0.00%
2023-07-18 0 6.660 6.630 6.660 6.600 6.770 207,800 1,388,529 6.6820 5.652 5.626 5.652 5.601 5.745 244,870 5.6705 -1.04%
2023-07-14 0 6.730 6.700 6.730 6.620 6.730 112,200 751,674 6.6994 5.711 5.686 5.711 5.618 5.711 132,216 5.6852 0.30%
2023-07-13 0 6.710 6.710 6.740 6.650 6.800 226,060 1,520,372 6.7255 5.694 5.694 5.720 5.643 5.771 266,387 5.7074 1.36%
2023-07-12 0 6.620 6.620 6.640 6.620 6.690 101,400 672,229 6.6295 5.618 5.618 5.635 5.618 5.677 119,489 5.6259 0.00%
2023-07-11 0 6.620 6.610 6.620 6.600 6.670 198,700 1,317,931 6.6328 5.618 5.609 5.618 5.601 5.660 234,147 5.6287 0.15%
2023-07-10 0 6.610 6.580 6.610 6.560 6.670 718,772 4,745,015 6.6016 5.609 5.584 5.609 5.567 5.660 846,996 5.6022 0.00%
2023-07-07 0 6.610 6.600 6.610 6.530 6.650 259,176 1,706,986 6.5862 5.609 5.601 5.609 5.541 5.643 305,411 5.5891 -0.45%
2023-07-06 0 6.640 6.630 6.640 6.580 6.770 214,864 1,428,330 6.6476 5.635 5.626 5.635 5.584 5.745 253,194 5.6412 -1.63%
2023-07-05 0 6.750 6.740 6.750 6.730 6.820 272,743 1,843,160 6.7579 5.728 5.720 5.728 5.711 5.788 321,398 5.7348 -1.46%
2023-07-04 0 6.850 6.850 6.860 6.830 7.020 576,500 3,965,795 6.8791 5.813 5.813 5.821 5.796 5.957 679,343 5.8377 -3.39%
2023-07-03 0 7.090 7.060 7.090 6.830 7.110 1,929,300 13,508,637 7.0018 6.017 5.991 6.017 5.796 6.034 2,273,473 5.9419 4.42%
2023-06-30 0 6.790 6.790 6.800 6.570 6.790 395,500 2,667,912 6.7457 5.762 5.762 5.771 5.575 5.762 466,054 5.7245 1.95%
2023-06-29 0 6.660 6.660 6.680 6.630 6.740 742,100 4,946,370 6.6654 5.652 5.652 5.669 5.626 5.720 874,485 5.6563 -0.15%
2023-06-28 0 6.670 6.640 6.670 6.550 6.670 761,600 5,059,624 6.6434 5.660 5.635 5.660 5.558 5.660 897,464 5.6377 1.52%
2023-06-27 0 6.570 6.570 6.580 6.350 6.640 1,411,892 9,171,571 6.4959 5.575 5.575 5.584 5.389 5.635 1,663,763 5.5125 2.34%
2023-06-26 0 6.420 6.380 6.420 6.290 6.500 225,300 1,435,046 6.3695 5.448 5.414 5.448 5.338 5.516 265,492 5.4052 3.72%
2023-06-23 0 6.190 6.190 6.220 6.150 6.580 115,800 724,863 6.2596 5.253 5.253 5.278 5.219 5.584 136,458 5.3120 -4.62%
2023-06-21 0 6.490 6.490 6.540 6.430 6.550 258,400 1,679,258 6.4987 5.508 5.508 5.550 5.457 5.558 304,497 5.5149 -0.76%
2023-06-20 0 6.540 6.540 6.560 6.540 6.760 420,800 2,773,265 6.5905 5.550 5.550 5.567 5.550 5.737 495,868 5.5928 -1.95%
2023-06-19 0 6.670 6.670 6.710 6.530 6.740 920,688 6,148,064 6.6777 5.660 5.660 5.694 5.541 5.720 1,084,932 5.6668 1.99%
2023-06-16 0 6.540 6.530 6.540 6.540 6.810 895,614 5,963,909 6.6590 5.550 5.541 5.550 5.550 5.779 1,055,385 5.6509 -2.53%
2023-06-15 0 6.710 6.700 6.720 6.660 6.770 189,600 1,269,543 6.6959 5.694 5.686 5.703 5.652 5.745 223,423 5.6822 -0.15%
2023-06-14 0 6.720 6.650 6.720 6.630 6.720 157,800 1,055,389 6.6881 5.703 5.643 5.703 5.626 5.703 185,950 5.6756 0.90%
2023-06-13 0 6.660 6.660 6.730 6.620 6.740 217,300 1,452,977 6.6865 5.652 5.652 5.711 5.618 5.720 256,065 5.6743 -0.15%
2023-06-12 0 6.670 6.670 6.720 6.660 6.770 266,480 1,787,469 6.7077 5.660 5.660 5.703 5.652 5.745 314,018 5.6922 -2.20%
2023-06-09 0 6.820 6.820 6.860 6.750 6.870 240,300 1,633,061 6.7959 5.788 5.788 5.821 5.728 5.830 283,168 5.7671 -0.73%
2023-06-08 0 6.870 6.840 6.870 6.680 6.890 367,020 2,498,964 6.8088 5.830 5.805 5.830 5.669 5.847 432,494 5.7780 2.54%
2023-06-07 0 6.700 6.690 6.700 6.620 6.850 113,248 756,887 6.6834 5.686 5.677 5.686 5.618 5.813 133,451 5.6717 0.30%
2023-06-06 0 6.680 6.630 6.680 6.630 6.780 337,300 2,257,977 6.6943 5.669 5.626 5.669 5.626 5.754 397,472 5.6808 -0.15%
2023-06-05 0 6.690 6.640 6.690 6.530 6.700 192,100 1,272,500 6.6242 5.677 5.635 5.677 5.541 5.686 226,369 5.6213 0.60%
2023-06-02 0 6.650 6.600 6.650 6.370 6.660 523,517 3,409,111 6.5119 5.643 5.601 5.643 5.406 5.652 616,909 5.5261 5.06%
2023-06-01 0 6.330 6.290 6.330 6.280 6.370 432,400 2,734,216 6.3233 5.372 5.338 5.372 5.329 5.406 509,537 5.3661 -0.47%
2023-05-31 0 6.360 6.320 6.360 6.280 6.430 499,300 3,161,825 6.3325 5.397 5.363 5.397 5.329 5.457 588,371 5.3739 -1.09%
2023-05-30 0 6.430 6.450 6.510 6.410 6.510 346,700 2,247,293 6.4820 5.457 5.474 5.524 5.440 5.524 408,549 5.5007 -0.46%
2023-05-29 0 6.460 6.460 6.510 6.370 6.570 543,800 3,501,930 6.4397 5.482 5.482 5.524 5.406 5.575 640,810 5.4648 -1.07%
2023-05-25 0 6.530 6.530 6.630 6.510 6.710 857,000 5,656,110 6.5999 5.541 5.541 5.626 5.524 5.694 1,009,882 5.6008 -3.26%
2023-05-24 0 6.750 6.720 6.750 6.690 6.850 767,100 5,182,851 6.7564 5.728 5.703 5.728 5.677 5.813 903,945 5.7336 0.86%
2023-05-23 0 7.260 7.260 7.280 7.260 7.340 928,800 6,782,401 7.3023 5.679 5.679 5.695 5.679 5.742 1,187,329 5.7123 0.00%
2023-05-22 0 7.260 7.260 7.290 7.260 7.390 224,800 1,641,549 7.3023 5.679 5.679 5.703 5.679 5.781 287,372 5.7123 -0.14%
2023-05-19 0 7.270 7.260 7.270 7.240 7.390 349,400 2,540,788 7.2719 5.687 5.679 5.687 5.664 5.781 446,655 5.6885 -1.62%
2023-05-18 0 7.390 7.360 7.390 7.300 7.440 540,284 3,991,061 7.3870 5.781 5.757 5.781 5.710 5.820 690,671 5.7785 1.23%
2023-05-17 0 7.300 7.290 7.300 7.250 7.490 1,003,800 7,354,728 7.3269 5.710 5.703 5.710 5.671 5.859 1,283,205 5.7315 -2.54%
2023-05-16 0 7.490 7.430 7.490 7.420 7.640 1,751,800 13,138,906 7.5002 5.859 5.812 5.859 5.804 5.976 2,239,409 5.8671 -2.22%
2023-05-15 0 7.660 7.620 7.660 7.520 7.730 593,022 4,507,538 7.6010 5.992 5.961 5.992 5.883 6.047 758,088 5.9459 0.00%
2023-05-12 0 7.660 7.650 7.660 7.630 7.780 368,780 2,837,825 7.6952 5.992 5.984 5.992 5.969 6.086 471,429 6.0196 -1.79%
2023-05-11 0 7.800 7.800 7.820 7.790 7.870 229,200 1,789,685 7.8084 6.102 6.102 6.117 6.094 6.156 292,997 6.1082 -0.13%
2023-05-10 0 7.810 7.810 7.830 7.760 7.940 433,576 3,379,390 7.7942 6.109 6.109 6.125 6.070 6.211 554,261 6.0971 -0.51%
2023-05-09 0 7.850 7.830 7.850 7.800 8.000 1,647,200 12,915,822 7.8411 6.141 6.125 6.141 6.102 6.258 2,105,694 6.1338 0.51%
2023-05-08 0 7.810 7.810 7.830 7.740 7.860 494,400 3,865,554 7.8187 6.109 6.109 6.125 6.055 6.149 632,015 6.1162 0.90%
2023-05-05 0 7.740 7.720 7.740 7.610 7.830 530,144 4,080,973 7.6979 6.055 6.039 6.055 5.953 6.125 677,708 6.0217 0.39%
2023-05-04 0 7.710 7.710 7.760 7.510 7.840 412,900 3,194,042 7.7356 6.031 6.031 6.070 5.875 6.133 527,830 6.0513 3.35%
2023-05-03 0 7.460 7.460 7.490 7.300 7.850 496,000 3,703,391 7.4665 5.836 5.836 5.859 5.710 6.141 634,060 5.8408 -5.33%
2023-05-02 0 7.880 7.830 7.880 7.800 7.890 9,200 72,382 7.8676 6.164 6.125 6.164 6.102 6.172 11,761 6.1545 0.90%
2023-04-28 0 7.810 7.810 7.820 7.730 8.200 3,211,360 25,363,051 7.8979 6.109 6.109 6.117 6.047 6.415 4,105,233 6.1782 -4.64%
2023-04-27 0 8.190 8.160 8.190 8.110 8.200 145,900 1,188,086 8.1432 6.407 6.383 6.407 6.344 6.415 186,511 6.3701 0.37%
2023-04-26 0 8.160 8.160 8.240 8.010 8.230 199,700 1,626,564 8.1450 6.383 6.383 6.446 6.266 6.438 255,286 6.3715 0.99%
2023-04-25 0 8.080 8.080 8.100 8.040 8.290 431,000 3,512,875 8.1505 6.321 6.321 6.336 6.289 6.485 550,968 6.3758 -2.42%
2023-04-24 0 8.280 8.280 8.310 8.240 8.450 842,030 7,032,150 8.3514 6.477 6.477 6.501 6.446 6.610 1,076,407 6.5330 -1.55%
2023-04-21 0 8.410 8.410 8.450 8.400 8.600 462,108 3,924,444 8.4925 6.579 6.579 6.610 6.571 6.727 590,734 6.6433 -1.75%
2023-04-20 0 8.560 8.550 8.560 8.530 8.630 415,840 3,569,702 8.5843 6.696 6.688 6.696 6.673 6.751 531,588 6.7152 -0.81%
2023-04-19 0 8.630 8.620 8.630 8.590 8.700 609,400 5,258,820 8.6295 6.751 6.743 6.751 6.720 6.806 779,025 6.7505 -1.03%
2023-04-18 0 8.720 8.700 8.720 8.620 8.750 349,944 3,040,130 8.6875 6.821 6.806 6.821 6.743 6.845 447,350 6.7959 1.16%
2023-04-17 0 8.620 8.620 8.650 8.610 8.710 766,300 6,627,903 8.6492 6.743 6.743 6.767 6.735 6.813 979,597 6.7659 -1.37%
2023-04-14 0 8.740 8.730 8.740 8.690 8.800 395,656 3,465,476 8.7588 6.837 6.829 6.837 6.798 6.884 505,786 6.8517 0.69%
2023-04-13 0 8.680 8.680 8.740 8.540 8.770 243,200 2,108,594 8.6702 6.790 6.790 6.837 6.681 6.860 310,894 6.7824 0.58%
2023-04-12 0 8.630 8.630 8.650 8.600 8.800 279,165 2,426,337 8.6914 6.751 6.751 6.767 6.727 6.884 356,870 6.7989 -1.93%
2023-04-11 0 8.800 8.770 8.800 8.490 8.800 267,860 2,331,705 8.7049 6.884 6.860 6.884 6.641 6.884 342,418 6.8095 3.29%
2023-04-06 0 8.520 8.520 8.580 8.510 8.640 293,000 2,509,950 8.5664 6.665 6.665 6.712 6.657 6.759 374,556 6.7011 -1.16%
2023-04-04 0 8.620 8.620 8.670 8.600 8.730 204,900 1,769,529 8.6361 6.743 6.743 6.782 6.727 6.829 261,933 6.7556 -0.35%
2023-04-03 0 8.650 8.610 8.670 8.480 8.660 349,900 3,008,704 8.5988 6.767 6.735 6.782 6.634 6.774 447,294 6.7265 1.29%
2023-03-31 0 8.540 8.530 8.540 8.530 8.710 433,700 3,728,566 8.5971 6.681 6.673 6.681 6.673 6.813 554,419 6.7252 -0.35%
2023-03-30 0 8.570 8.570 8.600 8.430 8.640 461,224 3,932,661 8.5266 6.704 6.704 6.727 6.594 6.759 589,604 6.6700 -0.58%
2023-03-29 0 8.620 8.610 8.620 8.570 8.760 550,400 4,760,021 8.6483 6.743 6.735 6.743 6.704 6.853 703,602 6.7652 -1.37%
2023-03-28 0 8.740 8.740 8.790 8.700 8.870 358,300 3,131,425 8.7397 6.837 6.837 6.876 6.806 6.939 458,032 6.8367 0.00%
2023-03-27 0 8.740 8.740 8.770 8.720 9.090 868,900 7,651,071 8.8055 6.837 6.837 6.860 6.821 7.111 1,110,756 6.8882 -4.17%
2023-03-24 0 9.120 9.060 9.120 9.020 9.280 351,880 3,209,948 9.1223 7.134 7.087 7.134 7.056 7.259 449,825 7.1360 -1.08%
2023-03-23 0 9.220 9.200 9.220 9.130 9.250 1,836,580 16,820,460 9.1586 7.212 7.197 7.212 7.142 7.236 2,347,787 7.1644 0.44%
2023-03-22 0 9.180 9.120 9.180 9.110 9.260 2,575,400 23,600,784 9.1639 7.181 7.134 7.181 7.126 7.244 3,292,255 7.1686 0.22%
2023-03-21 0 9.160 9.160 9.170 8.880 9.160 3,819,400 34,477,100 9.0268 7.166 7.166 7.173 6.946 7.166 4,882,519 7.0613 2.00%
2023-03-20 0 8.980 8.960 8.980 8.960 9.370 2,578,100 23,509,240 9.1188 7.025 7.009 7.025 7.009 7.330 3,295,707 7.1333 -2.07%
2023-03-17 0 9.170 9.020 9.170 8.710 9.180 2,559,074 23,179,114 9.0576 7.173 7.056 7.173 6.813 7.181 3,271,385 7.0854 5.77%
2023-03-16 0 8.670 8.670 8.710 8.650 8.770 212,500 1,847,645 8.6948 6.782 6.782 6.813 6.767 6.860 271,649 6.8016 -1.25%
2023-03-15 0 8.780 8.780 8.850 8.590 8.830 136,473 1,197,017 8.7711 6.868 6.868 6.923 6.720 6.907 174,460 6.8613 1.97%
2023-03-14 0 8.610 8.610 8.620 8.610 8.920 211,392 1,847,114 8.7379 6.735 6.735 6.743 6.735 6.978 270,232 6.8353 -1.49%
2023-03-13 0 8.740 8.740 8.810 8.640 8.860 604,780 5,307,661 8.7762 6.837 6.837 6.892 6.759 6.931 773,119 6.8653 1.16%
2023-03-10 0 8.640 8.640 8.650 8.550 8.790 778,400 6,713,800 8.6251 6.759 6.759 6.767 6.688 6.876 995,065 6.7471 -1.93%
2023-03-09 0 8.810 8.810 8.850 8.770 8.930 447,400 3,960,371 8.8520 6.892 6.892 6.923 6.860 6.986 571,933 6.9245 -0.90%
2023-03-08 0 8.890 8.850 8.890 8.800 8.980 614,900 5,453,013 8.8681 6.954 6.923 6.954 6.884 7.025 786,056 6.9372 -1.66%
2023-03-07 0 9.040 8.990 9.040 8.910 9.160 973,400 8,813,530 9.0544 7.072 7.033 7.072 6.970 7.166 1,244,343 7.0829 0.44%
2023-03-06 0 9.000 8.990 9.000 8.950 9.250 944,800 8,510,032 9.0072 7.040 7.033 7.040 7.001 7.236 1,207,782 7.0460 -1.85%
2023-03-03 0 9.170 9.170 9.190 9.140 9.400 444,900 4,092,336 9.1983 7.173 7.173 7.189 7.150 7.353 568,737 7.1955 -0.97%
2023-03-02 0 9.260 9.180 9.260 8.880 9.260 979,500 8,922,176 9.1089 7.244 7.181 7.244 6.946 7.244 1,252,141 7.1255 2.21%
2023-03-01 0 9.060 9.030 9.060 8.880 9.060 776,300 6,970,279 8.9788 7.087 7.064 7.087 6.946 7.087 992,381 7.0238 2.03%
2023-02-28 0 8.880 8.800 8.880 8.700 9.130 949,600 8,384,120 8.8291 6.946 6.884 6.946 6.806 7.142 1,213,919 6.9067 -1.88%
2023-02-27 0 9.050 8.980 9.050 8.900 9.220 978,996 8,851,172 9.0411 7.079 7.025 7.079 6.962 7.212 1,251,497 7.0725 -1.20%
2023-02-24 0 9.160 9.160 9.180 9.150 9.400 365,000 3,364,476 9.2177 7.166 7.166 7.181 7.158 7.353 466,597 7.2107 -1.72%
2023-02-23 0 9.320 9.320 9.370 9.160 9.500 604,588 5,662,957 9.3666 7.291 7.291 7.330 7.166 7.431 772,873 7.3271 1.41%
2023-02-22 0 9.190 9.180 9.190 9.180 9.380 534,500 4,935,381 9.2336 7.189 7.181 7.189 7.181 7.338 683,277 7.2231 -0.65%
2023-02-21 0 9.250 9.250 9.300 9.210 9.540 936,600 8,813,391 9.4100 7.236 7.236 7.275 7.205 7.463 1,197,300 7.3611 -0.75%
2023-02-20 0 9.320 9.300 9.320 9.040 9.460 2,009,200 18,698,687 9.3065 7.291 7.275 7.291 7.072 7.400 2,568,455 7.2801 2.98%
2023-02-17 0 9.050 8.980 9.050 8.900 9.050 354,800 3,196,411 9.0091 7.079 7.025 7.079 6.962 7.079 453,558 7.0474 1.91%
2023-02-16 0 8.880 8.880 8.960 8.880 9.230 412,700 3,757,311 9.1042 6.946 6.946 7.009 6.946 7.220 527,574 7.1219 -2.42%
2023-02-15 0 9.100 9.010 9.100 9.000 9.280 976,400 8,866,367 9.0807 7.119 7.048 7.119 7.040 7.259 1,248,178 7.1034 -0.87%
2023-02-14 0 9.180 9.090 9.180 9.060 9.240 176,300 1,613,245 9.1506 7.181 7.111 7.181 7.087 7.228 225,373 7.1581 0.22%
2023-02-13 0 9.160 9.160 9.200 8.830 9.220 806,620 7,310,907 9.0636 7.166 7.166 7.197 6.907 7.212 1,031,140 7.0901 2.46%
2023-02-10 0 8.940 8.940 9.000 8.880 9.000 118,800 1,062,281 8.9418 6.993 6.993 7.040 6.946 7.040 151,868 6.9948 -0.67%
2023-02-09 0 9.000 9.000 9.040 8.920 9.050 334,300 3,005,117 8.9893 7.040 7.040 7.072 6.978 7.079 427,351 7.0320 0.33%
2023-02-08 0 8.970 8.930 8.970 8.910 9.070 261,500 2,347,127 8.9756 7.017 6.986 7.017 6.970 7.095 334,288 7.0213 -2.39%
2023-02-07 0 9.190 9.090 9.190 8.880 9.230 560,096 5,107,401 9.1188 7.189 7.111 7.189 6.946 7.220 715,997 7.1333 3.03%
2023-02-06 0 8.920 8.860 8.920 8.850 9.130 396,700 3,537,859 8.9182 6.978 6.931 6.978 6.923 7.142 507,120 6.9764 -2.51%
2023-02-03 0 9.150 9.100 9.150 9.090 9.290 464,000 4,246,091 9.1511 7.158 7.119 7.158 7.111 7.267 593,153 7.1585 -2.45%
2023-02-02 0 9.380 9.350 9.380 9.200 9.430 792,016 7,399,176 9.3422 7.338 7.314 7.338 7.197 7.377 1,012,471 7.3080 2.40%
2023-02-01 0 9.160 9.150 9.180 9.000 9.240 850,740 7,719,365 9.0737 7.166 7.158 7.181 7.040 7.228 1,087,541 7.0980 2.12%
2023-01-31 0 8.970 8.960 8.970 8.900 9.080 530,700 4,766,986 8.9824 7.017 7.009 7.017 6.962 7.103 678,419 7.0266 0.45%
2023-01-30 0 8.930 8.930 8.980 8.920 9.160 635,200 5,758,259 9.0653 6.986 6.986 7.025 6.978 7.166 812,006 7.0914 -0.78%
2023-01-27 0 9.000 8.980 9.020 8.820 9.000 87,300 777,270 8.9034 7.040 7.025 7.056 6.900 7.040 111,600 6.9648 1.35%
2023-01-26 0 8.880 8.880 8.930 8.880 9.120 43,400 389,031 8.9638 6.946 6.946 6.986 6.946 7.134 55,480 7.0121 -0.78%
2023-01-20 0 8.950 8.940 8.950 8.940 9.010 40,400 362,318 8.9683 7.001 6.993 7.001 6.993 7.048 51,645 7.0155 1.24%
2023-01-19 0 8.840 8.800 8.840 8.760 9.030 213,180 1,886,250 8.8482 6.915 6.884 6.915 6.853 7.064 272,518 6.9216 -2.00%
2023-01-18 0 9.020 9.010 9.020 8.910 9.030 265,400 2,382,690 8.9777 7.056 7.048 7.056 6.970 7.064 339,273 7.0229 0.33%
2023-01-17 0 8.990 8.990 9.010 8.930 9.170 279,500 2,523,298 9.0279 7.033 7.033 7.048 6.986 7.173 357,298 7.0622 -2.07%
2023-01-16 0 9.180 9.110 9.180 8.990 9.240 572,100 5,236,346 9.1529 7.181 7.126 7.181 7.033 7.228 731,342 7.1599 2.23%
2023-01-13 0 8.980 8.970 8.980 8.900 9.070 462,400 4,136,299 8.9453 7.025 7.017 7.025 6.962 7.095 591,108 6.9975 2.28%
2023-01-12 0 8.780 8.780 8.830 8.780 9.090 607,300 5,423,234 8.9301 6.868 6.868 6.907 6.868 7.111 776,340 6.9856 -3.52%
2023-01-11 0 9.100 9.030 9.100 9.010 9.260 359,536 3,290,292 9.1515 7.119 7.064 7.119 7.048 7.244 459,612 7.1588 -0.44%
2023-01-10 0 9.140 9.140 9.180 9.130 9.290 242,400 2,221,691 9.1654 7.150 7.150 7.181 7.142 7.267 309,871 7.1697 -1.08%
2023-01-09 0 9.240 9.190 9.240 9.070 9.300 389,232 3,576,612 9.1889 7.228 7.189 7.228 7.095 7.275 497,574 7.1881 0.76%
2023-01-06 0 9.170 9.170 9.180 9.050 9.300 498,200 4,566,405 9.1658 7.173 7.173 7.181 7.079 7.275 636,873 7.1700 1.55%
2023-01-05 0 9.030 9.010 9.030 8.930 9.070 453,900 4,082,719 8.9948 7.064 7.048 7.064 6.986 7.095 580,242 7.0362 0.33%
2023-01-04 0 9.000 8.960 9.010 8.890 9.060 528,400 4,735,311 8.9616 7.040 7.009 7.048 6.954 7.087 675,479 7.0103 1.47%
2023-01-03 0 8.870 8.820 8.870 8.580 8.900 352,124 3,082,307 8.7535 6.939 6.900 6.939 6.712 6.962 450,137 6.8475 1.95%
2022-12-30 0 8.700 8.700 8.750 8.590 9.520 204,400 1,781,742 8.7169 6.806 6.806 6.845 6.720 7.447 261,294 6.8189 0.23%
2022-12-29 0 8.680 8.660 8.680 8.620 8.760 181,100 1,574,997 8.6968 6.790 6.774 6.790 6.743 6.853 231,509 6.8032 -1.36%
2022-12-28 0 8.800 8.730 8.800 8.580 8.820 219,500 1,915,276 8.7256 6.884 6.829 6.884 6.712 6.900 280,597 6.8257 1.73%
2022-12-23 0 8.650 8.570 8.650 8.510 8.700 284,200 2,444,637 8.6018 6.767 6.704 6.767 6.657 6.806 363,306 6.7289 -0.46%
2022-12-22 0 8.690 8.620 8.690 8.500 8.790 433,249 3,770,446 8.7027 6.798 6.743 6.798 6.649 6.876 553,843 6.8078 0.81%
2022-12-21 0 8.620 8.610 8.650 8.510 8.840 428,600 3,692,716 8.6158 6.743 6.735 6.767 6.657 6.915 547,900 6.7398 -0.69%
2022-12-20 0 8.680 8.630 8.690 8.510 8.720 440,000 3,793,339 8.6212 6.790 6.751 6.798 6.657 6.821 562,473 6.7440 0.70%
2022-12-19 0 8.620 8.620 8.630 8.550 9.110 853,420 7,499,512 8.7876 6.743 6.743 6.751 6.688 7.126 1,090,967 6.8742 -4.12%
2022-12-16 0 8.990 8.960 8.990 8.510 9.070 1,778,980 15,925,593 8.9521 7.033 7.009 7.033 6.657 7.095 2,274,154 7.0029 6.26%
2022-12-15 0 8.460 8.410 8.460 8.340 8.680 695,300 5,878,453 8.4546 6.618 6.579 6.618 6.524 6.790 888,835 6.6137 -2.53%
2022-12-14 0 8.680 8.680 8.720 8.630 8.960 329,500 2,868,872 8.7067 6.790 6.790 6.821 6.751 7.009 421,215 6.8109 -1.81%
2022-12-13 0 8.840 8.820 8.840 8.800 9.020 344,500 3,053,467 8.8635 6.915 6.900 6.915 6.884 7.056 440,391 6.9335 -1.89%
2022-12-12 0 9.010 9.000 9.020 8.700 9.110 1,790,304 16,057,470 8.9691 7.048 7.040 7.056 6.806 7.126 2,288,630 7.0162 2.39%
2022-12-09 0 8.800 8.770 8.800 8.470 8.920 1,214,900 10,648,933 8.7653 6.884 6.860 6.884 6.626 6.978 1,553,064 6.8567 2.21%
2022-12-08 0 8.610 8.610 8.650 8.380 8.660 901,000 7,712,834 8.5603 6.735 6.735 6.767 6.555 6.774 1,151,791 6.6964 2.38%
2022-12-07 0 8.410 8.410 8.430 8.390 8.760 1,521,800 12,986,851 8.5339 6.579 6.579 6.594 6.563 6.853 1,945,389 6.6757 -3.00%
2022-12-06 0 8.670 8.620 8.670 8.470 8.670 654,500 5,595,623 8.5495 6.782 6.743 6.782 6.626 6.782 836,678 6.6879 1.17%
2022-12-05 0 8.570 8.560 8.570 8.230 8.570 1,828,326 15,390,487 8.4178 6.704 6.696 6.704 6.438 6.704 2,337,235 6.5849 3.13%
2022-12-02 0 8.310 8.270 8.310 8.100 8.350 1,219,753 10,027,867 8.2212 6.501 6.469 6.501 6.336 6.532 1,559,268 6.4311 -0.12%
2022-12-01 0 8.320 8.280 8.320 8.140 8.400 844,500 7,006,920 8.2971 6.508 6.477 6.508 6.368 6.571 1,079,564 6.4905 0.97%
2022-11-30 0 8.240 8.170 8.250 8.110 8.280 970,420 7,955,085 8.1976 6.446 6.391 6.454 6.344 6.477 1,240,534 6.4126 1.73%
2022-11-29 0 8.100 8.050 8.100 7.850 8.220 2,104,320 16,886,675 8.0248 6.336 6.297 6.336 6.141 6.430 2,690,052 6.2775 4.65%
2022-11-28 0 7.740 7.740 7.770 7.640 7.900 433,800 3,362,447 7.7511 6.055 6.055 6.078 5.976 6.180 554,547 6.0634 -3.01%
2022-11-25 0 7.980 7.980 8.000 7.830 8.000 3,099,415 24,663,075 7.9573 6.242 6.242 6.258 6.125 6.258 3,962,129 6.2247 2.05%
2022-11-24 0 7.820 7.810 7.820 7.820 7.910 157,800 1,240,799 7.8631 6.117 6.109 6.117 6.117 6.188 201,723 6.1510 0.64%
2022-11-23 0 7.770 7.770 7.820 7.740 7.940 316,700 2,473,643 7.8107 6.078 6.078 6.117 6.055 6.211 404,853 6.1100 0.00%
2022-11-22 0 7.770 7.760 7.770 7.690 7.930 329,226 2,555,579 7.7624 6.078 6.070 6.078 6.016 6.203 420,865 6.0722 0.78%
2022-11-21 0 7.710 7.670 7.710 7.600 7.790 178,700 1,368,294 7.6569 6.031 6.000 6.031 5.945 6.094 228,441 5.9897 -0.26%
2022-11-18 0 7.730 7.710 7.730 7.690 7.920 317,100 2,468,587 7.7849 6.047 6.031 6.047 6.016 6.195 405,364 6.0898 -0.51%
2022-11-17 0 7.770 7.770 7.810 7.700 8.020 659,300 5,125,990 7.7749 6.078 6.078 6.109 6.023 6.274 842,814 6.0820 -1.27%
2022-11-16 0 7.870 7.840 7.900 7.810 8.170 677,400 5,414,775 7.9935 6.156 6.133 6.180 6.109 6.391 865,952 6.2530 -2.48%
2022-11-15 0 8.070 8.030 8.070 7.880 8.110 1,101,700 8,881,504 8.0616 6.313 6.282 6.313 6.164 6.344 1,408,355 6.3063 2.67%
2022-11-14 0 7.860 7.860 7.910 7.820 8.200 1,901,900 15,203,057 7.9936 6.149 6.149 6.188 6.117 6.415 2,431,289 6.2531 1.68%
2022-11-11 0 7.730 7.700 7.740 7.450 7.840 1,415,000 10,887,895 7.6946 6.047 6.023 6.055 5.828 6.133 1,808,861 6.0192 5.03%
2022-11-10 0 7.360 7.340 7.360 7.250 7.430 213,058 1,558,771 7.3162 5.757 5.742 5.757 5.671 5.812 272,362 5.7232 -0.94%
2022-11-09 0 7.430 7.370 7.430 7.300 7.580 194,300 1,446,237 7.4433 5.812 5.765 5.812 5.710 5.930 248,383 5.8226 0.41%
2022-11-08 0 7.400 7.390 7.400 7.350 7.520 323,800 2,392,660 7.3893 5.789 5.781 5.789 5.750 5.883 413,929 5.7804 -1.46%
2022-11-07 0 7.510 7.470 7.510 7.200 7.540 723,020 5,351,615 7.4018 5.875 5.843 5.875 5.632 5.898 924,271 5.7901 4.89%
2022-11-04 0 7.160 7.140 7.160 6.880 7.180 513,200 3,642,096 7.0968 5.601 5.585 5.601 5.382 5.617 656,048 5.5516 4.53%
2022-11-03 0 6.850 6.850 6.880 6.840 7.000 319,500 2,204,361 6.8994 5.358 5.358 5.382 5.351 5.476 408,432 5.3971 -3.11%
2022-11-02 0 7.070 7.060 7.090 6.930 7.090 132,000 928,433 7.0336 5.531 5.523 5.546 5.421 5.546 168,742 5.5021 0.86%
2022-11-01 0 7.010 6.940 7.010 6.750 7.080 576,056 3,985,632 6.9188 5.484 5.429 5.484 5.280 5.538 736,400 5.4123 3.39%
2022-10-31 0 6.780 6.740 6.780 6.740 6.980 797,800 5,477,974 6.8663 5.304 5.272 5.304 5.272 5.460 1,019,865 5.3713 -2.59%
2022-10-28 0 6.960 6.960 6.970 6.940 7.200 908,200 6,398,958 7.0458 5.445 5.445 5.452 5.429 5.632 1,160,995 5.5116 -4.66%
2022-10-27 0 7.300 7.240 7.300 7.120 7.450 498,280 3,630,344 7.2858 5.710 5.664 5.710 5.570 5.828 636,975 5.6994 2.10%
2022-10-26 0 7.150 7.150 7.160 7.090 7.240 267,900 1,920,115 7.1673 5.593 5.593 5.601 5.546 5.664 342,469 5.6067 0.70%
2022-10-25 0 7.100 7.070 7.100 6.920 7.150 589,020 4,152,428 7.0497 5.554 5.531 5.554 5.413 5.593 752,972 5.5147 0.42%
2022-10-24 0 7.070 7.040 7.110 7.020 7.340 477,300 3,420,844 7.1671 5.531 5.507 5.562 5.491 5.742 610,155 5.6065 -4.07%
2022-10-21 0 7.370 7.350 7.370 7.240 7.390 577,437 4,231,665 7.3284 5.765 5.750 5.765 5.664 5.781 738,165 5.7327 1.24%
2022-10-20 0 7.280 7.230 7.280 7.180 7.400 746,700 5,437,321 7.2818 5.695 5.656 5.695 5.617 5.789 954,542 5.6963 -1.62%
2022-10-19 0 7.400 7.400 7.440 7.400 7.590 408,340 3,059,610 7.4928 5.789 5.789 5.820 5.789 5.937 522,000 5.8613 -2.12%
2022-10-18 0 7.560 7.550 7.560 7.460 7.650 179,900 1,356,248 7.5389 5.914 5.906 5.914 5.836 5.984 229,975 5.8974 0.53%
2022-10-17 0 7.520 7.520 7.530 7.410 7.600 787,200 5,882,638 7.4729 5.883 5.883 5.890 5.797 5.945 1,006,315 5.8457 0.27%
2022-10-14 0 7.500 7.500 7.520 7.470 7.850 316,672 2,417,555 7.6343 5.867 5.867 5.883 5.843 6.141 404,817 5.9720 0.54%
2022-10-13 0 7.460 7.460 7.480 7.450 7.680 453,660 3,414,439 7.5264 5.836 5.836 5.851 5.828 6.008 579,935 5.8876 -1.32%
2022-10-12 0 7.560 7.560 7.580 7.420 7.700 604,100 4,579,574 7.5808 5.914 5.914 5.930 5.804 6.023 772,250 5.9302 -2.33%
2022-10-11 0 7.740 7.680 7.740 7.670 8.000 812,800 6,303,334 7.7551 6.055 6.008 6.055 6.000 6.258 1,039,041 6.0665 -3.25%
2022-10-10 0 8.000 7.960 8.000 7.860 8.460 510,400 4,123,452 8.0789 6.258 6.227 6.258 6.149 6.618 652,468 6.3198 -5.77%
2022-10-07 0 8.490 8.480 8.490 8.330 8.630 362,200 3,070,633 8.4777 6.641 6.634 6.641 6.516 6.751 463,017 6.6318 -3.08%
2022-10-06 0 8.760 8.720 8.760 7.830 8.850 157,900 1,372,483 8.6921 6.853 6.821 6.853 6.125 6.923 201,851 6.7995 1.86%
2022-10-05 0 8.600 8.580 8.600 8.370 8.650 229,700 1,958,340 8.5256 6.727 6.712 6.727 6.548 6.767 293,636 6.6693 5.39%
2022-10-03 0 8.160 8.160 8.220 7.980 8.200 131,800 1,069,214 8.1124 6.383 6.383 6.430 6.242 6.415 168,486 6.3460 0.87%
2022-09-30 0 8.090 8.060 8.090 7.800 8.110 360,396 2,867,987 7.9579 6.328 6.305 6.328 6.102 6.344 460,711 6.2251 1.51%
2022-09-29 0 7.970 7.950 7.980 7.670 8.430 507,000 3,949,107 7.7892 6.235 6.219 6.242 6.000 6.594 648,122 6.0932 4.18%
2022-09-28 0 7.650 7.630 7.650 7.620 8.000 777,210 6,046,987 7.7804 5.984 5.969 5.984 5.961 6.258 993,544 6.0863 -4.37%
2022-09-27 0 8.000 8.000 8.040 7.910 8.130 885,500 7,113,601 8.0334 6.258 6.258 6.289 6.188 6.360 1,131,976 6.2842 -0.99%
2022-09-26 0 8.080 8.080 8.090 7.990 8.260 473,790 3,832,095 8.0882 6.321 6.321 6.328 6.250 6.461 605,668 6.3271 -1.10%
2022-09-23 0 8.170 8.170 8.190 8.140 8.440 359,400 2,975,546 8.2792 6.391 6.391 6.407 6.368 6.602 459,438 6.4765 -2.27%
2022-09-22 0 8.360 8.340 8.360 8.310 8.440 209,600 1,753,461 8.3657 6.540 6.524 6.540 6.501 6.602 267,942 6.5442 -0.24%
2022-09-21 0 8.380 8.380 8.400 8.380 8.640 820,800 6,971,516 8.4936 6.555 6.555 6.571 6.555 6.759 1,049,267 6.6442 -3.79%
2022-09-20 0 8.710 8.710 8.720 8.660 8.960 595,200 5,228,005 8.7836 6.813 6.813 6.821 6.774 7.009 760,872 6.8711 -1.91%
2022-09-19 0 8.880 8.820 8.880 8.800 9.060 811,900 7,222,322 8.8956 6.946 6.900 6.946 6.884 7.087 1,037,890 6.9587 -1.33%
2022-09-16 0 9.000 9.000 9.020 9.000 9.270 1,053,600 9,576,702 9.0895 7.040 7.040 7.056 7.040 7.252 1,346,867 7.1104 -3.02%
2022-09-15 0 9.280 9.270 9.320 9.230 9.480 265,327 2,483,250 9.3592 7.259 7.252 7.291 7.220 7.416 339,180 7.3213 -0.22%
2022-09-14 0 9.300 9.300 9.310 9.280 9.500 264,100 2,475,717 9.3742 7.275 7.275 7.283 7.259 7.431 337,612 7.3330 -2.31%
2022-09-13 0 9.520 9.440 9.520 9.410 9.670 866,000 8,219,128 9.4909 7.447 7.385 7.447 7.361 7.564 1,107,049 7.4244 0.95%
2022-09-09 0 9.430 9.420 9.430 9.160 9.430 921,322 8,617,785 9.3537 7.377 7.369 7.377 7.166 7.377 1,177,769 7.3170 2.95%
2022-09-08 0 9.160 9.160 9.190 9.150 9.370 675,100 6,233,916 9.2341 7.166 7.166 7.189 7.158 7.330 863,012 7.2234 -2.35%
2022-09-07 0 9.380 9.320 9.380 9.260 9.400 368,500 3,429,418 9.3064 7.338 7.291 7.338 7.244 7.353 471,071 7.2800 -0.11%
2022-09-06 0 9.390 9.340 9.390 9.220 9.400 1,305,440 12,164,135 9.3180 7.345 7.306 7.345 7.212 7.353 1,668,806 7.2891 0.54%
2022-09-05 0 9.340 9.340 9.380 9.280 9.620 451,000 4,236,304 9.3931 7.306 7.306 7.338 7.259 7.525 576,535 7.3479 -0.95%
2022-09-02 0 9.430 9.430 9.460 9.420 9.720 290,100 2,764,428 9.5292 7.377 7.377 7.400 7.369 7.604 370,849 7.4543 -2.48%
2022-09-01 0 9.670 9.660 9.710 9.580 9.870 475,312 4,646,467 9.7756 7.564 7.557 7.596 7.494 7.721 607,614 7.6471 0.62%
2022-08-31 0 9.610 9.580 9.610 9.480 9.660 354,900 3,404,247 9.5921 7.518 7.494 7.518 7.416 7.557 453,685 7.5035 1.37%
2022-08-30 0 9.480 9.480 9.550 9.450 9.820 904,200 8,651,364 9.5680 7.416 7.416 7.471 7.392 7.682 1,155,882 7.4846 -2.87%
2022-08-29 0 9.760 9.760 9.840 9.750 9.840 259,000 2,538,220 9.8001 7.635 7.635 7.697 7.627 7.697 331,092 7.6662 -1.31%
2022-08-26 0 9.890 9.800 9.890 9.790 9.910 493,300 4,851,742 9.8353 7.737 7.666 7.737 7.658 7.752 630,609 7.6937 1.02%
2022-08-25 0 9.790 9.790 9.910 9.680 9.940 213,700 2,094,306 9.8002 7.658 7.658 7.752 7.572 7.776 273,183 7.6663 0.00%
2022-08-24 0 9.790 9.710 9.790 9.680 9.900 223,100 2,181,339 9.7774 7.658 7.596 7.658 7.572 7.744 285,199 7.6485 -1.90%
2022-08-23 0 9.980 9.860 9.980 9.830 10.10 535,300 5,329,572 9.9562 7.807 7.713 7.807 7.690 7.901 684,299 7.7884 -0.60%
2022-08-22 0 10.04 10.00 10.04 9.990 10.20 289,100 2,913,372 10.077 7.854 7.823 7.854 7.815 7.979 369,570 7.8831 -1.18%
2022-08-19 0 10.16 10.06 10.16 10.00 10.16 243,400 2,461,793 10.114 7.948 7.870 7.948 7.823 7.948 311,150 7.9119 0.59%
2022-08-18 0 10.10 10.06 10.10 9.980 10.14 243,700 2,450,454 10.055 7.901 7.870 7.901 7.807 7.932 311,533 7.8658 -0.20%
2022-08-17 0 10.12 10.08 10.12 10.04 10.14 58,012 585,476 10.092 7.916 7.885 7.916 7.854 7.932 74,159 7.8948 0.80%
2022-08-16 0 10.04 10.04 10.10 10.02 10.18 232,200 2,343,654 10.093 7.854 7.854 7.901 7.838 7.963 296,832 7.8956 0.00%
2022-08-15 0 10.04 10.02 10.04 9.990 10.20 211,300 2,123,783 10.051 7.854 7.838 7.854 7.815 7.979 270,115 7.8625 -0.59%
2022-08-12 0 10.10 10.10 10.14 9.940 10.22 223,700 2,264,230 10.122 7.901 7.901 7.932 7.776 7.995 285,966 7.9178 0.60%
2022-08-11 0 10.04 10.02 10.04 9.930 10.04 93,700 935,883 9.9881 7.854 7.838 7.854 7.768 7.854 119,781 7.8133 1.01%
2022-08-10 0 9.940 9.930 9.940 9.930 10.24 206,560 2,070,752 10.025 7.776 7.768 7.776 7.768 8.010 264,055 7.8421 -2.17%
2022-08-09 0 10.16 10.14 10.16 10.08 10.26 111,600 1,130,382 10.129 7.948 7.932 7.948 7.885 8.026 142,664 7.9234 -0.78%
2022-08-08 0 10.24 10.18 10.24 9.570 10.30 481,000 4,884,489 10.155 8.010 7.963 8.010 7.486 8.057 614,885 7.9437 2.20%
2022-08-05 0 10.02 10.02 10.08 9.750 10.08 446,080 4,446,853 9.9687 7.838 7.838 7.885 7.627 7.885 570,245 7.7981 1.83%
2022-08-04 0 9.840 9.760 9.840 9.640 9.880 261,003 2,536,776 9.7193 7.697 7.635 7.697 7.541 7.729 333,652 7.6030 2.39%
2022-08-03 0 9.610 9.610 9.710 9.520 9.790 604,400 5,827,180 9.6413 7.518 7.518 7.596 7.447 7.658 772,633 7.5420 -0.62%
2022-08-02 0 9.670 9.670 9.710 9.440 9.960 564,500 5,417,628 9.5972 7.564 7.564 7.596 7.385 7.791 721,627 7.5075 -2.91%
2022-08-01 0 9.960 9.960 9.970 9.830 10.04 563,048 5,566,029 9.8855 7.791 7.791 7.799 7.690 7.854 719,771 7.7331 -0.99%
2022-07-29 0 10.06 9.980 10.06 9.900 10.20 607,800 6,084,696 10.011 7.870 7.807 7.870 7.744 7.979 776,979 7.8312 -1.76%
2022-07-28 0 10.24 10.18 10.24 10.02 10.28 365,436 3,696,737 10.116 8.010 7.963 8.010 7.838 8.042 467,154 7.9133 1.99%
2022-07-27 0 10.04 10.00 10.04 9.930 10.08 400,438 4,003,062 9.9967 7.854 7.823 7.854 7.768 7.885 511,899 7.8200 -1.38%
2022-07-26 0 10.18 10.18 10.20 10.00 10.20 564,700 5,724,292 10.137 7.963 7.963 7.979 7.823 7.979 721,883 7.9297 0.59%
2022-07-25 0 10.12 10.10 10.12 10.02 10.20 398,000 4,022,340 10.106 7.916 7.901 7.916 7.838 7.979 508,782 7.9058 0.40%
2022-07-22 0 10.08 10.08 10.10 9.880 10.50 1,254,700 12,632,461 10.068 7.885 7.885 7.901 7.729 8.214 1,603,942 7.8759 -4.55%
2022-07-21 0 10.56 10.50 10.56 10.50 10.70 254,600 2,693,126 10.578 8.261 8.214 8.261 8.214 8.370 325,467 8.2746 -1.49%
2022-07-20 0 10.72 10.66 10.72 10.44 10.78 376,684 3,988,631 10.589 8.386 8.339 8.386 8.167 8.433 481,533 8.2832 2.68%
2022-07-19 0 10.44 10.38 10.44 10.24 10.44 242,000 2,503,562 10.345 8.167 8.120 8.167 8.010 8.167 309,360 8.0927 0.38%
2022-07-18 0 10.40 10.34 10.40 10.20 10.42 572,165 5,899,486 10.311 8.136 8.089 8.136 7.979 8.151 731,426 8.0657 1.76%
2022-07-15 0 10.22 10.20 10.22 10.18 10.58 730,874 7,565,289 10.351 7.995 7.979 7.995 7.963 8.276 934,311 8.0972 -3.40%
2022-07-14 0 10.58 10.50 10.58 10.24 11.10 1,714,300 18,013,506 10.508 8.276 8.214 8.276 8.010 8.683 2,191,471 8.2198 -4.34%
2022-07-13 0 11.06 11.06 11.14 11.02 11.38 390,132 4,347,156 11.143 8.652 8.652 8.714 8.621 8.902 498,724 8.7166 -2.81%
2022-07-12 0 11.38 11.26 11.38 10.90 11.42 535,400 6,058,116 11.315 8.902 8.808 8.902 8.527 8.933 684,427 8.8514 3.45%
2022-07-11 0 11.00 11.00 11.10 10.88 11.24 366,500 4,023,784 10.979 8.605 8.605 8.683 8.511 8.793 468,514 8.5884 -0.72%
2022-07-08 0 11.08 11.06 11.08 11.08 11.38 269,300 3,030,046 11.252 8.667 8.652 8.667 8.667 8.902 344,259 8.8016 -0.89%
2022-07-07 0 11.18 11.18 11.24 11.00 11.30 160,800 1,786,726 11.112 8.746 8.746 8.793 8.605 8.840 205,558 8.6921 1.45%
2022-07-06 0 11.02 11.02 11.08 11.00 11.22 327,800 3,628,352 11.069 8.621 8.621 8.667 8.605 8.777 419,042 8.6587 -1.78%
2022-07-05 0 11.22 11.22 11.26 11.20 11.58 426,110 4,838,225 11.354 8.777 8.777 8.808 8.761 9.059 544,717 8.8821 -2.94%
2022-07-04 0 11.56 11.56 11.60 11.34 11.66 531,658 6,135,209 11.540 9.043 9.043 9.074 8.871 9.121 679,644 9.0271 1.94%
2022-06-30 0 11.34 11.34 11.40 11.26 11.76 1,092,484 12,507,636 11.449 8.871 8.871 8.918 8.808 9.199 1,396,574 8.9559 0.00%
2022-06-29 0 11.34 11.34 11.36 10.92 11.36 773,300 8,703,422 11.255 8.871 8.871 8.886 8.542 8.886 988,546 8.8043 2.35%
2022-06-28 0 11.08 10.98 11.08 10.86 11.10 250,300 2,753,812 11.002 8.667 8.589 8.667 8.495 8.683 319,970 8.6065 1.47%
2022-06-27 0 10.92 10.90 10.92 10.70 11.00 405,800 4,422,497 10.898 8.542 8.527 8.542 8.370 8.605 518,753 8.5252 0.74%
2022-06-24 0 10.84 10.84 10.86 10.66 10.98 595,396 6,457,618 10.846 8.480 8.480 8.495 8.339 8.589 761,123 8.4843 -1.28%
2022-06-23 0 10.98 10.96 10.98 10.90 11.10 219,100 2,401,646 10.961 8.589 8.574 8.589 8.527 8.683 280,086 8.5747 0.37%
2022-06-22 0 10.94 10.94 11.02 10.94 11.16 301,200 3,323,390 11.034 8.558 8.558 8.621 8.558 8.730 385,038 8.6313 -1.80%
2022-06-21 0 11.14 11.14 11.20 11.10 11.34 287,600 3,212,002 11.168 8.714 8.714 8.761 8.683 8.871 367,653 8.7365 0.18%
2022-06-20 0 11.12 11.12 11.34 11.08 11.56 424,200 4,824,480 11.373 8.699 8.699 8.871 8.667 9.043 542,275 8.8967 -2.97%
2022-06-17 0 11.46 11.46 11.48 11.04 11.46 884,497 9,966,122 11.268 8.965 8.965 8.980 8.636 8.965 1,130,694 8.8142 1.96%
2022-06-16 0 11.24 11.24 11.26 11.20 11.56 457,200 5,200,878 11.376 8.793 8.793 8.808 8.761 9.043 584,460 8.8986 0.00%
2022-06-15 0 11.24 11.24 11.30 11.04 11.40 637,916 7,212,457 11.306 8.793 8.793 8.840 8.636 8.918 815,478 8.8445 1.26%
2022-06-14 0 11.10 11.08 11.10 10.88 11.20 399,940 4,422,176 11.057 8.683 8.667 8.683 8.511 8.761 511,262 8.6495 1.28%
2022-06-13 0 10.96 10.96 11.04 10.94 11.28 453,492 5,012,288 11.053 8.574 8.574 8.636 8.558 8.824 579,720 8.6460 -2.84%
2022-06-10 0 11.28 11.26 11.28 11.08 11.40 779,180 8,757,562 11.240 8.824 8.808 8.824 8.667 8.918 996,063 8.7922 -1.91%
2022-06-09 0 11.50 11.42 11.50 11.32 11.58 414,000 4,736,776 11.442 8.996 8.933 8.996 8.855 9.059 529,236 8.9502 -0.69%
2022-06-08 0 11.58 11.54 11.58 11.36 11.80 1,198,278 13,840,955 11.551 9.059 9.027 9.059 8.886 9.231 1,531,815 9.0357 -0.86%
2022-06-07 0 11.68 11.68 11.72 11.60 12.02 1,430,800 16,824,592 11.759 9.137 9.137 9.168 9.074 9.403 1,829,059 9.1985 -2.83%
2022-06-06 0 12.02 11.90 12.02 11.72 12.38 2,516,400 29,879,658 11.874 9.403 9.309 9.403 9.168 9.684 3,216,833 9.2885 -1.80%
2022-06-02 0 12.24 12.20 12.24 11.86 12.74 1,039,320 12,751,307 12.269 9.575 9.544 9.575 9.278 9.966 1,328,612 9.5975 -3.32%
2022-06-01 0 12.66 12.52 12.66 12.30 12.88 310,100 3,903,798 12.589 9.903 9.794 9.903 9.622 10.08 396,415 9.8477 0.16%
2022-05-31 0 12.64 12.64 12.70 12.36 12.74 399,828 5,035,512 12.594 9.888 9.888 9.935 9.669 9.966 511,119 9.8519 1.12%
2022-05-30 0 12.50 12.50 12.56 12.30 12.60 393,900 4,915,382 12.479 9.778 9.778 9.825 9.622 9.856 503,541 9.7616 -0.48%
2022-05-27 0 12.56 12.56 12.62 12.52 13.16 680,000 8,651,336 12.723 9.825 9.825 9.872 9.794 10.29 869,276 9.9523 -3.09%
2022-05-26 0 12.96 12.96 13.00 12.96 13.12 793,700 10,323,110 13.006 10.14 10.14 10.17 10.14 10.26 1,014,624 10.174 -0.61%
2022-05-25 0 13.04 13.00 13.04 12.98 13.16 247,834 3,236,014 13.057 10.20 10.17 10.20 10.15 10.29 316,818 10.214 -0.61%
2022-05-24 0 13.12 13.12 13.14 12.74 13.32 737,200 9,615,537 13.043 10.26 10.26 10.28 9.966 10.42 942,398 10.203 10.73%
2022-05-23 0 14.20 14.20 14.26 14.00 14.40 475,970 6,773,937 14.232 9.269 9.269 9.308 9.138 9.399 729,193 9.2896 0.42%
2022-05-20 0 14.14 14.12 14.14 14.00 14.20 334,119 4,720,486 14.128 9.230 9.217 9.230 9.138 9.269 511,875 9.2220 0.71%
2022-05-19 0 14.04 13.92 14.04 13.92 14.14 526,006 7,355,345 13.983 9.164 9.086 9.164 9.086 9.230 805,849 9.1275 -0.43%
2022-05-18 0 14.10 14.10 14.16 14.00 14.22 539,328 7,621,194 14.131 9.204 9.204 9.243 9.138 9.282 826,258 9.2237 -0.42%
2022-05-17 0 14.16 14.08 14.16 13.90 14.22 585,690 8,210,406 14.018 9.243 9.191 9.243 9.073 9.282 897,285 9.1503 0.43%
2022-05-16 0 14.10 14.08 14.12 13.80 14.16 1,285,778 18,013,691 14.010 9.204 9.191 9.217 9.008 9.243 1,969,830 9.1448 2.03%
2022-05-13 0 13.82 13.82 13.90 13.82 14.08 512,100 7,134,856 13.933 9.021 9.021 9.073 9.021 9.191 784,544 9.0943 -0.58%
2022-05-12 0 13.90 13.82 13.90 13.72 14.12 177,500 2,469,222 13.911 9.073 9.021 9.073 8.956 9.217 271,932 9.0803 -2.25%
2022-05-11 0 14.22 14.12 14.22 13.86 14.28 1,046,050 14,738,274 14.090 9.282 9.217 9.282 9.047 9.321 1,602,563 9.1967 1.14%
2022-05-10 0 14.06 14.06 14.16 13.38 14.58 1,113,944 15,582,832 13.989 9.177 9.177 9.243 8.734 9.517 1,706,578 9.1310 1.01%
2022-05-06 0 13.92 13.92 14.02 13.92 14.48 628,050 8,916,641 14.197 9.086 9.086 9.151 9.086 9.452 962,181 9.2671 -5.69%
2022-05-05 0 14.76 14.68 14.76 14.42 15.06 866,500 12,861,405 14.843 9.634 9.582 9.634 9.412 9.830 1,327,490 9.6885 -1.34%
2022-05-04 0 14.96 14.88 14.96 14.82 15.00 100,200 1,495,832 14.929 9.765 9.713 9.765 9.674 9.791 153,508 9.7443 -0.13%
2022-05-03 0 14.98 14.80 14.98 13.94 14.98 49,600 735,998 14.839 9.778 9.660 9.778 9.099 9.778 75,988 9.6857 2.60%
2022-04-29 0 14.60 14.60 14.80 13.62 14.60 760,000 10,613,104 13.965 9.530 9.530 9.660 8.890 9.530 1,164,331 9.1152 5.19%
2022-04-28 0 13.88 13.80 13.88 13.32 14.34 472,199 6,516,207 13.800 9.060 9.008 9.060 8.694 9.360 723,415 9.0076 -2.25%
2022-04-27 0 14.20 14.20 14.36 13.72 14.58 1,742,380 24,760,120 14.211 9.269 9.269 9.373 8.956 9.517 2,669,351 9.2757 3.05%
2022-04-26 0 13.78 13.66 13.80 13.52 13.94 212,300 2,920,502 13.757 8.995 8.916 9.008 8.825 9.099 325,247 8.9793 1.62%
2022-04-25 0 13.56 13.54 13.74 13.40 14.02 204,800 2,804,022 13.692 8.851 8.838 8.969 8.747 9.151 313,756 8.9369 -4.51%
2022-04-22 0 14.20 14.18 14.20 13.34 14.40 774,708 10,845,273 13.999 9.269 9.256 9.269 8.707 9.399 1,186,864 9.1378 5.03%
2022-04-21 0 13.52 13.44 13.58 13.32 13.68 787,200 10,594,815 13.459 8.825 8.773 8.864 8.694 8.929 1,206,001 8.7851 -0.73%
2022-04-20 0 13.62 13.56 13.62 13.44 13.76 1,037,400 14,100,269 13.592 8.890 8.851 8.890 8.773 8.982 1,589,311 8.8719 0.29%
2022-04-19 0 13.58 13.58 13.68 13.32 14.10 1,443,859 19,656,531 13.614 8.864 8.864 8.929 8.694 9.204 2,212,012 8.8863 -3.69%
2022-04-14 0 14.10 14.10 14.14 13.96 14.30 389,310 5,481,917 14.081 9.204 9.204 9.230 9.112 9.334 596,428 9.1912 0.28%
2022-04-13 0 14.06 14.02 14.06 13.92 14.26 741,500 10,403,838 14.031 9.177 9.151 9.177 9.086 9.308 1,135,988 9.1584 -1.54%
2022-04-12 0 14.28 14.28 14.30 14.10 14.50 355,700 5,083,598 14.292 9.321 9.321 9.334 9.204 9.465 544,937 9.3288 -1.52%
2022-04-11 0 14.50 14.50 14.52 14.50 14.84 721,500 10,551,286 14.624 9.465 9.465 9.478 9.465 9.687 1,105,348 9.5457 -2.16%
2022-04-08 0 14.82 14.74 14.82 14.46 14.98 2,060,080 30,320,851 14.718 9.674 9.621 9.674 9.439 9.778 3,156,071 9.6071 0.54%
2022-04-07 0 14.74 14.70 14.74 14.42 15.22 2,628,788 39,103,663 14.875 9.621 9.595 9.621 9.412 9.935 4,027,340 9.7096 0.68%
2022-04-06 0 14.64 14.60 14.64 13.90 14.66 1,606,085 22,828,210 14.214 9.556 9.530 9.556 9.073 9.569 2,460,545 9.2777 4.72%
2022-04-04 0 13.98 13.86 13.98 13.58 14.10 280,400 3,893,808 13.887 9.125 9.047 9.125 8.864 9.204 429,577 9.0643 3.86%
2022-04-01 0 13.46 13.32 13.46 13.16 13.72 1,457,682 19,727,365 13.533 8.786 8.694 8.786 8.590 8.956 2,233,189 8.8337 -0.88%
2022-03-31 0 13.58 13.58 13.70 13.50 14.34 662,941 9,185,229 13.855 8.864 8.864 8.942 8.812 9.360 1,015,635 9.0438 -3.41%
2022-03-30 0 14.06 14.00 14.06 13.30 14.30 1,356,398 18,926,302 13.953 9.177 9.138 9.177 8.681 9.334 2,078,021 9.1079 4.93%
2022-03-29 0 13.40 13.24 13.40 13.04 13.80 839,460 11,163,977 13.299 8.747 8.642 8.747 8.512 9.008 1,286,064 8.6807 -2.90%
2022-03-28 0 13.80 13.76 13.80 11.20 14.74 1,573,738 20,679,202 13.140 9.008 8.982 9.008 7.311 9.621 2,410,989 8.5771

Webb-site Database - Powered By Linux Group

Back to top