Zhong An Intelligent Living Service Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02271  2023-07-18    
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
2026-07-15 0 3.180 3.050 3.210 3.020 3.330 388,000 1,254,700 3.2338 3.180 3.050 3.210 3.020 3.330 388,000 3.2338 -3.64%
2026-07-14 0 3.300 3.290 3.300 3.270 3.370 370,000 1,219,800 3.2968 3.300 3.290 3.300 3.270 3.370 370,000 3.2968 0.61%
2026-07-13 0 3.280 3.270 3.290 3.270 3.350 548,000 1,802,580 3.2894 3.280 3.270 3.290 3.270 3.350 548,000 3.2894 0.00%
2026-07-10 0 3.280 3.240 3.280 3.260 3.340 840,000 2,758,600 3.2840 3.280 3.240 3.280 3.260 3.340 840,000 3.2840 0.00%
2026-07-09 0 3.280 3.230 3.280 3.250 3.400 770,000 2,546,100 3.3066 3.280 3.230 3.280 3.250 3.400 770,000 3.3066 -2.67%
2026-07-08 0 3.370 3.310 3.370 3.330 3.460 858,000 2,918,840 3.4019 3.370 3.310 3.370 3.330 3.460 858,000 3.4019 -2.32%
2026-07-07 0 3.450 3.450 3.500 3.450 3.590 1,424,000 5,107,860 3.5870 3.450 3.450 3.500 3.450 3.590 1,424,000 3.5870 4.55%
2026-07-06 0 3.300 3.420 3.460 3.300 3.460 12,000 40,240 3.3533 3.300 3.420 3.460 3.300 3.460 12,000 3.3533 -5.44%
2026-07-03 0 3.490 3.460 3.500 3.490 3.490 10,000 34,900 3.4900 3.490 3.460 3.500 3.490 3.490 10,000 3.4900 -0.29%
2026-07-02 0 3.500 3.400 3.520 3.120 3.500 112,000 381,720 3.4082 3.500 3.400 3.520 3.120 3.500 112,000 3.4082 1.45%
2026-06-30 0 3.450 3.450 3.470 3.450 3.470 78,000 269,980 3.4613 3.450 3.450 3.470 3.450 3.470 78,000 3.4613 -0.58%
2026-06-29 0 3.470 3.430 3.470 3.470 3.490 24,000 83,460 3.4775 3.470 3.430 3.470 3.470 3.490 24,000 3.4775 -2.80%
2026-06-26 0 3.570 3.530 3.570 3.450 3.680 3,132,306 11,435,281 3.6508 3.570 3.530 3.570 3.450 3.680 3,132,306 3.6508 3.48%
2026-06-25 0 3.450 3.410 3.450 3.410 3.510 92,000 317,600 3.4522 3.450 3.410 3.450 3.410 3.510 92,000 3.4522 -1.99%
2026-06-24 0 3.520 3.520 3.600 3.020 3.520 438,000 1,383,500 3.1587 3.520 3.520 3.600 3.020 3.520 438,000 3.1587 12.46%
2026-06-23 0 3.130 3.000 3.130 - - 0 0 - 3.130 3.000 3.130 - - 0 - -0.63%
2026-06-22 0 3.150 3.000 3.150 3.000 3.150 136,000 411,600 3.0265 3.150 3.000 3.150 3.000 3.150 136,000 3.0265 0.00%
2026-06-18 0 3.150 3.150 3.160 3.080 3.250 24,000 75,500 3.1458 3.150 3.150 3.160 3.080 3.250 24,000 3.1458 -1.56%
2026-06-17 0 3.200 3.160 3.200 3.200 3.200 14,033 44,905 3.2000 3.200 3.160 3.200 3.200 3.200 14,033 3.2000 0.00%
2026-06-16 0 3.200 3.080 3.240 3.000 3.280 204,000 652,980 3.2009 3.200 3.080 3.240 3.000 3.280 204,000 3.2009 -2.44%
2026-06-15 0 3.280 3.170 3.280 3.280 3.280 16,000 51,100 3.1938 3.280 3.170 3.280 3.280 3.280 16,000 3.1938 3.80%
2026-06-12 0 3.160 3.110 3.330 3.160 3.300 152,000 490,640 3.2279 3.160 3.110 3.330 3.160 3.300 152,000 3.2279 0.00%
2026-06-11 0 3.160 3.140 3.180 3.100 3.250 156,000 496,100 3.1801 3.160 3.140 3.180 3.100 3.250 156,000 3.1801 -2.26%
2026-06-10 0 3.250 3.030 3.250 3.090 3.250 160,000 512,140 3.2009 3.233 3.014 3.233 3.074 3.233 160,836 3.1842 2.52%
2026-06-09 0 3.170 3.130 3.200 3.060 3.240 212,000 665,820 3.1407 3.154 3.114 3.183 3.044 3.223 213,108 3.1243 3.59%
2026-06-08 0 3.060 3.060 3.110 3.020 3.130 88,000 271,860 3.0893 3.044 3.044 3.094 3.004 3.114 88,460 3.0733 2.00%
2026-06-05 0 3.000 3.000 3.040 2.950 3.200 402,000 1,222,060 3.0400 2.984 2.984 3.024 2.935 3.183 404,101 3.0241 3.81%
2026-06-04 0 2.890 2.890 2.900 2.880 3.000 892,000 2,620,200 2.9374 2.875 2.875 2.885 2.865 2.984 896,663 2.9222 4.33%
2026-06-03 0 2.770 2.750 2.770 2.630 2.870 176,000 490,580 2.7874 2.756 2.736 2.756 2.616 2.855 176,920 2.7729 0.00%
2026-06-02 0 2.770 2.750 2.770 2.700 3.990 7,990,000 29,831,280 3.7336 2.756 2.736 2.756 2.686 3.969 8,031,765 3.7142 -15.03%
2026-06-01 0 3.260 3.130 3.260 2.700 3.300 2,628,000 7,545,760 2.8713 3.243 3.114 3.243 2.686 3.283 2,641,737 2.8564 20.74%
2026-05-29 0 2.700 2.690 2.750 1.880 2.900 5,822,000 11,581,800 1.9893 2.686 2.676 2.736 1.870 2.885 5,852,433 1.9790 25.58%
2026-05-28 0 2.150 2.150 2.220 2.000 2.700 2,020,000 4,454,520 2.2052 2.139 2.139 2.208 1.990 2.686 2,030,559 2.1937 -14.00%
2026-05-27 0 2.500 2.500 2.630 2.400 2.700 549,000 1,393,710 2.5386 2.487 2.487 2.616 2.388 2.686 551,870 2.5254 4.17%
2026-05-26 0 2.400 2.400 2.450 2.200 2.500 134,000 309,860 2.3124 2.388 2.388 2.437 2.189 2.487 134,700 2.3004 -10.78%
2026-05-22 0 2.690 - 2.690 2.700 2.700 12,000 32,400 2.7000 2.676 - 2.676 2.686 2.686 12,063 2.6860 -0.37%
2026-05-21 0 2.700 2.530 2.680 2.700 2.900 114,000 313,880 2.7533 2.686 2.517 2.666 2.686 2.885 114,596 2.7390 -6.90%
2026-05-20 0 2.900 2.620 2.900 2.620 2.910 554,000 1,596,240 2.8813 2.885 2.606 2.885 2.606 2.895 556,896 2.8663 10.27%
2026-05-19 0 2.630 2.580 2.630 2.640 2.640 10,000 26,460 2.6460 2.616 2.567 2.616 2.626 2.626 10,052 2.6322 -0.75%
2026-05-18 0 2.650 2.500 2.650 2.650 2.690 46,000 122,920 2.6722 2.636 2.487 2.636 2.636 2.676 46,240 2.6583 -1.49%
2026-05-15 0 2.690 1.650 2.690 - - 4,000 10,760 2.6900 2.676 1.641 2.676 - - 4,021 2.6760 0.00%
2026-05-14 0 2.690 - 2.690 - - 0 0 - 2.676 - 2.676 - - 0 - -1.82%
2026-05-13 0 2.740 2.700 2.740 2.700 2.750 74,000 200,360 2.7076 2.726 2.686 2.726 2.686 2.736 74,387 2.6935 -0.72%
2026-05-12 0 2.760 2.730 2.770 2.760 2.780 20,000 55,440 2.7720 2.746 2.716 2.756 2.746 2.766 20,105 2.7576 -0.72%
2026-05-11 0 2.780 2.770 2.780 2.760 2.780 26,012 71,972 2.7669 2.766 2.756 2.766 2.746 2.766 26,148 2.7525 1.09%
2026-05-08 0 2.750 2.730 2.750 2.780 2.780 24,000 66,720 2.7800 2.736 2.716 2.736 2.766 2.766 24,125 2.7655 -1.43%
2026-05-07 0 2.790 2.790 2.800 2.760 2.830 66,000 183,320 2.7776 2.775 2.775 2.785 2.746 2.815 66,345 2.7631 -1.41%
2026-05-06 0 2.830 2.820 2.870 2.770 2.910 428,000 1,241,660 2.9011 2.815 2.805 2.855 2.756 2.895 430,237 2.8860 3.66%
2026-05-05 0 2.730 2.730 2.840 2.730 2.850 112,000 310,920 2.7761 2.716 2.716 2.825 2.716 2.835 112,585 2.7616 -3.53%
2026-05-04 0 2.830 2.810 2.900 2.830 2.940 34,000 97,260 2.8606 2.815 2.795 2.885 2.815 2.925 34,178 2.8457 -3.74%
2026-04-30 0 2.940 2.900 2.940 2.880 2.950 54,000 155,780 2.8848 2.925 2.885 2.925 2.865 2.935 54,282 2.8698 2.08%
2026-04-29 0 2.880 2.820 3.000 2.850 2.910 126,000 362,120 2.8740 2.865 2.805 2.984 2.835 2.895 126,659 2.8590 -1.03%
2026-04-28 0 2.910 2.860 2.910 2.900 2.930 60,000 174,580 2.9097 2.895 2.845 2.895 2.885 2.915 60,314 2.8945 0.34%
2026-04-27 0 2.900 2.900 2.930 2.890 2.890 10,000 29,060 2.9060 2.885 2.885 2.915 2.875 2.875 10,052 2.8909 0.35%
2026-04-24 0 2.890 2.860 2.890 2.860 2.890 52,000 149,480 2.8746 2.875 2.845 2.875 2.845 2.875 52,272 2.8597 -0.34%
2026-04-23 0 2.900 2.850 2.900 2.810 2.900 146,000 418,640 2.8674 2.885 2.835 2.885 2.795 2.885 146,763 2.8525 0.35%
2026-04-22 0 2.890 2.880 2.890 2.880 2.900 68,000 196,520 2.8900 2.875 2.865 2.875 2.865 2.885 68,355 2.8750 0.70%
2026-04-21 0 2.870 2.860 2.880 2.850 2.900 56,000 160,740 2.8704 2.855 2.845 2.865 2.835 2.885 56,293 2.8554 -1.03%
2026-04-20 0 2.900 2.880 2.900 2.880 2.940 222,000 645,680 2.9085 2.885 2.865 2.885 2.865 2.925 223,160 2.8933 -1.02%
2026-04-17 0 2.930 2.930 2.990 2.920 2.930 64,000 186,940 2.9209 2.915 2.915 2.974 2.905 2.915 64,335 2.9057 0.00%
2026-04-16 0 2.930 2.910 2.990 2.850 3.000 154,000 452,500 2.9383 2.915 2.895 2.974 2.835 2.984 154,805 2.9230 2.09%
2026-04-15 0 2.870 2.870 3.030 2.870 2.930 154,000 446,360 2.8984 2.855 2.855 3.014 2.855 2.915 154,805 2.8834 -2.05%
2026-04-14 0 2.930 2.910 3.050 2.910 3.000 240,000 706,040 2.9418 2.915 2.895 3.034 2.895 2.984 241,255 2.9265 0.00%
2026-04-13 0 2.930 2.920 3.020 2.830 3.020 234,000 694,300 2.9671 2.915 2.905 3.004 2.815 3.004 235,223 2.9517 -3.30%
2026-04-10 0 3.030 3.030 3.040 3.000 3.050 102,000 308,200 3.0216 3.014 3.014 3.024 2.984 3.034 102,533 3.0059 -1.30%
2026-04-09 0 3.070 3.050 3.120 3.050 3.200 216,000 668,900 3.0968 3.054 3.034 3.104 3.034 3.183 217,129 3.0807 0.66%
2026-04-08 0 3.050 3.050 3.060 2.780 3.080 1,099,781 3,224,769 2.9322 3.034 3.034 3.044 2.766 3.064 1,105,530 2.9169 9.71%
2026-04-02 0 2.780 2.780 2.800 2.700 2.780 56,000 154,260 2.7546 2.766 2.766 2.785 2.686 2.766 56,293 2.7403 0.00%
2026-04-01 0 2.780 2.750 2.780 2.780 2.820 44,000 122,820 2.7914 2.766 2.736 2.766 2.766 2.805 44,230 2.7768 -1.42%
2026-03-31 0 2.820 2.820 2.830 2.800 2.850 80,000 225,140 2.8143 2.805 2.805 2.815 2.785 2.835 80,418 2.7996 -0.35%
2026-03-30 0 2.830 2.740 2.830 2.740 2.830 32,000 89,320 2.7913 2.815 2.726 2.815 2.726 2.815 32,167 2.7767 -0.70%
2026-03-27 0 2.850 2.800 2.850 2.760 2.800 62,000 172,440 2.7813 2.835 2.785 2.835 2.746 2.785 62,324 2.7668 3.26%
2026-03-26 0 2.760 2.700 2.760 2.700 2.770 48,000 132,360 2.7575 2.746 2.686 2.746 2.686 2.756 48,251 2.7432 -1.78%
2026-03-25 0 2.810 2.800 2.810 2.760 2.810 38,000 105,600 2.7789 2.795 2.785 2.795 2.746 2.795 38,199 2.7645 -0.71%
2026-03-24 0 2.830 2.700 2.830 2.690 2.900 30,000 83,800 2.7933 2.815 2.686 2.815 2.676 2.885 30,157 2.7788 -2.41%
2026-03-23 0 2.900 2.800 2.880 2.480 2.950 1,450,000 3,987,180 2.7498 2.885 2.785 2.865 2.467 2.935 1,457,579 2.7355 9.43%
2026-03-20 0 2.650 2.630 2.650 2.450 3.170 2,938,000 8,816,100 3.0007 2.636 2.616 2.636 2.437 3.154 2,953,357 2.9851 0.00%
2026-03-19 0 2.650 2.650 2.800 2.260 2.800 1,372,000 3,211,240 2.3406 2.636 2.636 2.785 2.248 2.785 1,379,172 2.3284 7.72%
2026-03-18 0 2.460 2.450 2.680 2.450 2.740 848,000 2,156,240 2.5427 2.447 2.437 2.666 2.437 2.726 852,433 2.5295 -11.51%
2026-03-17 0 2.780 2.770 2.800 2.770 2.800 56,000 155,660 2.7796 2.766 2.756 2.785 2.756 2.785 56,293 2.7652 0.72%
2026-03-16 0 2.760 2.760 2.890 2.750 3.020 334,000 970,980 2.9071 2.746 2.746 2.875 2.736 3.004 335,746 2.8920 -1.08%
2026-03-13 0 2.790 2.790 2.830 2.690 2.790 70,000 192,220 2.7460 2.775 2.775 2.815 2.676 2.775 70,366 2.7317 3.72%
2026-03-12 0 2.690 2.680 2.800 2.610 2.690 76,000 202,620 2.6661 2.676 2.666 2.785 2.596 2.676 76,397 2.6522 0.37%
2026-03-11 0 2.680 2.660 2.690 2.590 2.690 68,000 179,280 2.6365 2.666 2.646 2.676 2.577 2.676 68,355 2.6228 -0.37%
2026-03-10 0 2.690 2.600 2.750 2.350 2.750 134,000 342,280 2.5543 2.676 2.586 2.736 2.338 2.736 134,700 2.5410 2.67%
2026-03-09 0 2.620 2.620 2.630 2.610 2.690 350,000 917,860 2.6225 2.606 2.606 2.616 2.596 2.676 351,830 2.6088 -5.42%
2026-03-06 0 2.770 2.750 2.770 2.630 2.780 114,000 307,680 2.6989 2.756 2.736 2.756 2.616 2.766 114,596 2.6849 1.09%
2026-03-05 0 2.740 2.700 2.740 2.720 2.760 82,000 224,560 2.7385 2.726 2.686 2.726 2.706 2.746 82,429 2.7243 -0.72%
2026-03-04 0 2.760 2.760 2.860 2.650 2.760 106,000 285,840 2.6966 2.746 2.746 2.845 2.636 2.746 106,554 2.6826 -2.82%
2026-03-03 0 2.840 2.800 2.840 2.770 2.860 46,000 130,200 2.8304 2.825 2.785 2.825 2.756 2.845 46,240 2.8157 -1.73%
2026-03-02 0 2.890 2.850 2.900 2.740 2.880 164,000 458,140 2.7935 2.875 2.835 2.885 2.726 2.865 164,857 2.7790 -0.34%
2026-02-27 0 2.900 2.880 2.900 2.880 3.050 164,000 477,320 2.9105 2.885 2.865 2.885 2.865 3.034 164,857 2.8954 -4.29%
2026-02-26 0 3.030 3.000 3.050 2.680 3.110 376,000 1,110,480 2.9534 3.014 2.984 3.034 2.666 3.094 377,965 2.9380 18.82%
2026-02-25 0 2.550 2.550 2.600 2.400 2.660 186,000 464,880 2.4994 2.537 2.537 2.586 2.388 2.646 186,972 2.4864 9.91%
2026-02-24 0 2.320 2.360 2.400 2.200 2.310 190,000 431,420 2.2706 2.308 2.348 2.388 2.189 2.298 190,993 2.2588 5.94%
2026-02-23 0 2.190 2.190 2.250 2.000 2.230 146,000 308,280 2.1115 2.179 2.179 2.238 1.990 2.218 146,763 2.1005 -5.60%
2026-02-20 0 2.320 2.320 2.430 2.010 2.430 218,000 492,220 2.2579 2.308 2.308 2.417 2.000 2.417 219,140 2.2461 15.42%
2026-02-16 0 2.010 2.000 2.100 1.940 2.020 138,000 273,360 1.9809 2.000 1.990 2.089 1.930 2.009 138,721 1.9706 3.08%
2026-02-13 0 1.950 1.910 1.950 1.890 1.950 146,000 280,460 1.9210 1.940 1.900 1.940 1.880 1.940 146,763 1.9110 3.17%
2026-02-12 0 1.890 1.850 1.870 1.810 1.890 118,000 218,100 1.8483 1.880 1.840 1.860 1.801 1.880 118,617 1.8387 3.85%
2026-02-11 0 1.820 1.820 1.840 1.780 1.910 72,000 132,580 1.8414 1.811 1.811 1.830 1.771 1.900 72,376 1.8318 -4.71%
2026-02-10 0 1.910 1.910 1.940 1.750 1.910 126,000 230,100 1.8262 1.900 1.900 1.930 1.741 1.900 126,659 1.8167 5.52%
2026-02-09 0 1.810 1.810 1.840 1.800 1.910 112,000 205,600 1.8357 1.801 1.801 1.830 1.791 1.900 112,585 1.8262 -5.24%
2026-02-06 0 1.910 1.910 1.930 1.890 1.930 36,000 68,420 1.9006 1.900 1.900 1.920 1.880 1.920 36,188 1.8907 0.53%
2026-02-05 0 1.900 1.870 1.900 1.860 1.920 66,000 125,540 1.9021 1.890 1.860 1.890 1.850 1.910 66,345 1.8922 0.00%
2026-02-04 0 1.900 1.890 1.900 1.870 1.900 62,000 116,920 1.8858 1.890 1.880 1.890 1.860 1.890 62,324 1.8760 1.60%
2026-02-03 0 1.870 1.840 1.870 1.790 1.850 42,000 76,100 1.8119 1.860 1.830 1.860 1.781 1.840 42,220 1.8025 2.19%
2026-02-02 0 1.830 1.830 1.860 1.800 1.830 52,000 94,480 1.8169 1.820 1.820 1.850 1.791 1.820 52,272 1.8075 0.55%
2026-01-30 0 1.820 1.820 1.840 1.760 1.840 64,000 115,480 1.8044 1.811 1.811 1.830 1.751 1.830 64,335 1.7950 0.00%
2026-01-29 0 1.820 1.790 1.830 1.790 1.880 142,000 261,000 1.8380 1.811 1.781 1.820 1.781 1.870 142,742 1.8285 -3.19%
2026-01-28 0 1.880 1.870 1.880 1.850 1.890 134,000 251,220 1.8748 1.870 1.860 1.870 1.840 1.880 134,700 1.8650 -2.08%
2026-01-27 0 1.920 1.920 1.930 1.850 1.920 126,000 239,140 1.8979 1.910 1.910 1.920 1.840 1.910 126,659 1.8881 0.00%
2026-01-26 0 1.920 1.910 1.920 1.890 1.920 30,000 57,100 1.9033 1.910 1.900 1.910 1.880 1.910 30,157 1.8934 1.05%
2026-01-23 0 1.900 1.900 1.920 1.830 1.900 158,000 295,920 1.8729 1.890 1.890 1.910 1.820 1.890 158,826 1.8632 0.00%
2026-01-22 0 1.900 1.880 1.900 1.860 1.910 50,000 94,360 1.8872 1.890 1.870 1.890 1.850 1.900 50,261 1.8774 0.00%
2026-01-21 0 1.900 1.900 1.910 1.780 1.900 90,000 168,120 1.8680 1.890 1.890 1.900 1.771 1.890 90,470 1.8583 1.60%
2026-01-20 0 1.870 1.840 1.890 1.870 1.930 68,000 128,500 1.8897 1.860 1.830 1.880 1.860 1.920 68,355 1.8799 -4.10%
2026-01-19 0 1.950 1.940 1.950 1.860 1.950 104,000 199,520 1.9185 1.940 1.930 1.940 1.850 1.940 104,544 1.9085 0.52%
2026-01-16 0 1.940 1.940 1.960 1.880 1.940 74,000 141,800 1.9162 1.930 1.930 1.950 1.870 1.930 74,387 1.9063 0.00%
2026-01-15 0 1.940 1.940 1.980 1.910 1.970 52,000 101,420 1.9504 1.930 1.930 1.970 1.900 1.960 52,272 1.9402 -1.02%
2026-01-14 0 1.960 1.950 1.960 1.890 1.950 64,000 123,020 1.9222 1.950 1.940 1.950 1.880 1.940 64,335 1.9122 0.51%
2026-01-13 0 1.950 1.950 1.980 1.900 1.940 20,000 38,080 1.9040 1.940 1.940 1.970 1.890 1.930 20,105 1.8941 0.52%
2026-01-09 0 1.940 1.940 1.950 1.940 1.940 30,000 58,040 1.9347 1.930 1.930 1.940 1.930 1.930 30,157 1.9246 0.00%
2026-01-08 0 1.940 1.940 1.960 1.890 1.940 50,000 96,120 1.9224 1.930 1.930 1.950 1.880 1.930 50,261 1.9124 -1.52%
2026-01-07 0 1.970 1.910 2.000 1.920 1.970 54,000 104,600 1.9370 1.960 1.900 1.990 1.910 1.960 54,282 1.9270 1.55%
2026-01-06 0 1.940 1.940 1.970 1.860 1.940 80,000 153,080 1.9135 1.930 1.930 1.960 1.850 1.930 80,418 1.9035 0.00%
2026-01-05 0 1.940 1.940 1.990 1.840 1.940 174,000 330,220 1.8978 1.930 1.930 1.980 1.830 1.930 174,910 1.8879 0.00%
2025-12-31 0 1.940 1.940 1.950 1.870 1.940 72,000 138,080 1.9178 1.930 1.930 1.940 1.860 1.930 72,376 1.9078 0.00%
2025-12-30 0 1.940 1.940 1.990 1.810 1.980 338,000 637,900 1.8873 1.930 1.930 1.980 1.801 1.970 339,767 1.8775 -3.00%
2025-12-29 0 2.000 1.990 2.000 1.810 2.000 138,000 264,840 1.9191 1.990 1.980 1.990 1.801 1.990 138,721 1.9092 3.09%
2025-12-24 0 1.940 1.940 1.990 1.940 1.970 12,005 23,529 1.9599 1.930 1.930 1.980 1.930 1.960 12,068 1.9497 -2.02%
2025-12-23 0 1.980 1.960 1.990 1.960 2.010 14,000 27,840 1.9886 1.970 1.950 1.980 1.950 2.000 14,073 1.9782 -1.00%
2025-12-22 0 2.000 1.990 2.010 2.000 2.010 82,000 164,600 2.0073 1.990 1.980 2.000 1.990 2.000 82,429 1.9969 0.00%
2025-12-19 0 2.000 1.950 2.020 1.880 2.000 112,000 214,280 1.9132 1.990 1.940 2.009 1.870 1.990 112,585 1.9033 0.50%
2025-12-18 0 1.990 1.900 2.000 1.910 2.000 74,000 146,480 1.9795 1.980 1.890 1.990 1.900 1.990 74,387 1.9692 -0.50%
2025-12-17 0 2.000 1.900 2.090 1.850 2.000 146,000 280,740 1.9229 1.990 1.890 2.079 1.840 1.990 146,763 1.9129 0.00%
2025-12-16 0 2.000 2.020 2.100 1.810 2.120 238,000 469,900 1.9744 1.990 2.009 2.089 1.801 2.109 239,244 1.9641 -5.66%
2025-12-15 0 2.120 2.100 2.120 2.110 2.120 68,000 143,980 2.1174 2.109 2.089 2.109 2.099 2.109 68,355 2.1063 -0.47%
2025-12-12 0 2.130 2.090 2.130 2.090 2.130 32,000 67,020 2.0944 2.119 2.079 2.119 2.079 2.119 32,167 2.0835 1.91%
2025-12-11 0 2.090 2.060 2.100 2.060 2.110 106,000 221,440 2.0891 2.079 2.049 2.089 2.049 2.099 106,554 2.0782 1.95%
2025-12-10 0 2.050 2.040 2.060 1.960 2.190 104,000 214,060 2.0583 2.039 2.029 2.049 1.950 2.179 104,544 2.0476 3.54%
2025-12-09 0 1.980 1.970 2.050 1.910 2.000 118,000 232,900 1.9737 1.970 1.960 2.039 1.900 1.990 118,617 1.9635 1.54%
2025-12-08 0 1.950 1.900 1.980 1.950 1.970 92,000 179,820 1.9546 1.940 1.890 1.970 1.940 1.960 92,481 1.9444 -1.02%
2025-12-05 0 1.970 1.970 1.990 1.920 1.990 52,000 101,200 1.9462 1.960 1.960 1.980 1.910 1.980 52,272 1.9360 0.00%
2025-12-04 0 1.970 1.960 1.990 1.930 2.000 84,000 165,260 1.9674 1.960 1.950 1.980 1.920 1.990 84,439 1.9572 0.51%
2025-12-03 0 1.960 1.960 2.000 1.940 2.020 140,000 276,180 1.9727 1.950 1.950 1.990 1.930 2.009 140,732 1.9625 -2.49%
2025-12-02 0 2.010 1.970 2.010 1.950 2.100 232,000 470,360 2.0274 2.000 1.960 2.000 1.940 2.089 233,213 2.0169 -1.47%
2025-12-01 0 2.040 2.020 2.050 1.920 2.040 300,000 595,260 1.9842 2.029 2.009 2.039 1.910 2.029 301,568 1.9739 4.08%
2025-11-28 0 1.960 1.880 1.960 1.700 1.990 1,790,000 3,226,760 1.8027 1.950 1.870 1.950 1.691 1.980 1,799,357 1.7933 7.69%
2025-11-27 0 1.820 1.810 1.880 1.710 1.870 278,000 498,380 1.7927 1.811 1.801 1.870 1.701 1.860 279,453 1.7834 -2.67%
2025-11-26 0 1.870 1.870 1.880 1.800 1.920 138,000 257,140 1.8633 1.860 1.860 1.870 1.791 1.910 138,721 1.8536 -3.11%
2025-11-25 0 1.930 1.910 2.000 1.900 2.000 106,000 206,180 1.9451 1.920 1.900 1.990 1.890 1.990 106,554 1.9350 -3.50%
2025-11-24 0 2.000 2.000 2.020 1.890 2.030 128,000 248,020 1.9377 1.990 1.990 2.009 1.880 2.019 128,669 1.9276 5.26%
2025-11-21 0 1.900 1.900 1.920 1.850 1.940 168,000 318,380 1.8951 1.890 1.890 1.910 1.840 1.930 168,878 1.8853 -2.06%
2025-11-20 0 1.940 1.920 2.000 1.840 2.030 302,000 581,880 1.9268 1.930 1.910 1.990 1.830 2.019 303,579 1.9167 -2.02%
2025-11-19 0 1.980 1.970 1.980 1.920 2.050 280,000 552,660 1.9738 1.970 1.960 1.970 1.910 2.039 281,464 1.9635 -4.81%
2025-11-18 0 2.080 2.070 2.120 2.020 2.240 204,000 430,700 2.1113 2.069 2.059 2.109 2.009 2.228 205,066 2.1003 -6.73%
2025-11-17 0 2.230 2.230 2.250 2.160 2.370 298,000 663,200 2.2255 2.218 2.218 2.238 2.149 2.358 299,558 2.2139 0.45%
2025-11-14 0 2.220 2.230 2.240 2.090 2.340 654,000 1,448,120 2.2143 2.208 2.218 2.228 2.079 2.328 657,419 2.2027 10.45%
2025-11-13 0 2.010 2.010 2.120 1.980 2.050 158,000 319,080 2.0195 2.000 2.000 2.109 1.970 2.039 158,826 2.0090 -1.47%
2025-11-12 0 2.040 2.040 2.120 1.950 2.100 180,000 363,020 2.0168 2.029 2.029 2.109 1.940 2.089 180,941 2.0063 5.15%
2025-11-11 0 1.940 1.940 2.000 1.910 2.070 308,000 608,420 1.9754 1.930 1.930 1.990 1.900 2.059 309,610 1.9651 -5.37%
2025-11-10 0 2.050 2.050 2.120 2.010 2.070 106,000 217,160 2.0487 2.039 2.039 2.109 2.000 2.059 106,554 2.0380 3.02%
2025-11-07 0 1.990 1.990 2.120 1.880 2.100 218,000 438,560 2.0117 1.980 1.980 2.109 1.870 2.089 219,140 2.0013 -5.24%
2025-11-06 0 2.100 2.100 2.190 2.100 2.240 186,000 400,860 2.1552 2.089 2.089 2.179 2.089 2.228 186,972 2.1440 -1.87%
2025-11-05 0 2.140 2.140 2.300 2.110 2.290 98,000 214,440 2.1882 2.129 2.129 2.288 2.099 2.278 98,512 2.1768 -4.89%
2025-11-04 0 2.250 2.250 2.260 2.100 2.250 120,000 263,020 2.1918 2.238 2.238 2.248 2.089 2.238 120,627 2.1804 0.90%
2025-11-03 0 2.230 2.190 2.250 2.220 2.360 188,000 424,040 2.2555 2.218 2.179 2.238 2.208 2.348 188,983 2.2438 -8.61%
2025-10-31 0 2.440 2.350 2.450 2.350 2.490 158,000 385,780 2.4416 2.427 2.338 2.437 2.338 2.477 158,826 2.4289 -2.40%
2025-10-30 0 2.500 2.360 2.550 2.340 2.560 198,000 480,980 2.4292 2.487 2.348 2.537 2.328 2.547 199,035 2.4166 -1.57%
2025-10-28 0 2.540 2.450 2.630 2.200 2.610 224,000 534,040 2.3841 2.527 2.437 2.616 2.189 2.596 225,171 2.3717 18.14%
2025-10-27 0 2.150 2.140 2.260 2.150 2.210 118,000 257,380 2.1812 2.139 2.129 2.248 2.139 2.199 118,617 2.1698 -2.27%
2025-10-24 0 2.200 2.190 2.220 2.190 2.390 134,000 305,940 2.2831 2.189 2.179 2.208 2.179 2.378 134,700 2.2713 -7.95%
2025-10-23 0 2.390 2.330 2.490 2.390 2.440 88,000 212,040 2.4095 2.378 2.318 2.477 2.378 2.427 88,460 2.3970 -5.53%
2025-10-22 0 2.530 2.480 2.550 2.350 2.530 74,000 180,600 2.4405 2.517 2.467 2.537 2.338 2.517 74,387 2.4278 4.12%
2025-10-21 0 2.430 2.430 2.450 2.430 2.560 68,000 169,540 2.4932 2.417 2.417 2.437 2.417 2.547 68,355 2.4803 -5.08%
2025-10-20 0 2.560 2.560 2.680 2.530 2.660 112,000 290,680 2.5954 2.547 2.547 2.666 2.517 2.646 112,585 2.5819 -1.54%
2025-10-17 0 2.600 2.600 2.630 2.120 2.720 156,000 399,200 2.5590 2.586 2.586 2.616 2.109 2.706 156,815 2.5457 2.77%
2025-10-16 0 2.530 2.480 2.530 2.060 3.000 224,000 538,160 2.4025 2.517 2.467 2.517 2.049 2.984 225,171 2.3900 12.44%
2025-10-15 0 2.250 2.230 2.320 2.250 2.450 382,000 895,300 2.3437 2.238 2.218 2.308 2.238 2.437 383,997 2.3315 -9.27%
2025-10-14 0 2.480 2.460 2.480 2.290 2.610 448,000 1,109,280 2.4761 2.467 2.447 2.467 2.278 2.596 450,342 2.4632 -0.80%
2025-10-13 0 2.500 2.450 2.500 2.140 2.580 843,680 2,032,151 2.4087 2.487 2.437 2.487 2.129 2.567 848,090 2.3961 -1.96%
2025-10-10 0 2.550 2.300 2.550 1.310 2.600 7,466,000 14,532,080 1.9464 2.537 2.288 2.537 1.303 2.586 7,505,026 1.9363 -1.16%
2025-10-09 0 2.580 2.580 2.600 2.570 3.560 2,529,000 7,489,490 2.9614 2.567 2.567 2.586 2.557 3.541 2,542,220 2.9460 -29.12%
2025-10-08 0 3.640 3.640 3.650 3.610 3.780 356,000 1,302,560 3.6589 3.621 3.621 3.631 3.591 3.760 357,861 3.6399 0.00%
2025-10-06 0 3.640 3.630 3.640 3.630 3.780 84,000 310,700 3.6988 3.621 3.611 3.621 3.611 3.760 84,439 3.6796 1.39%
2025-10-03 0 3.590 3.580 3.590 3.590 4.000 552,000 2,083,140 3.7738 3.571 3.561 3.571 3.571 3.979 554,885 3.7542 -8.18%
2025-10-02 0 3.910 3.910 3.930 3.590 3.920 602,000 2,226,800 3.6990 3.890 3.890 3.910 3.571 3.900 605,147 3.6798 -0.51%
2025-09-30 0 3.930 3.940 3.950 3.790 3.970 158,000 615,240 3.8939 3.910 3.920 3.929 3.770 3.949 158,826 3.8737 -3.20%
2025-09-29 0 4.060 3.900 4.060 3.560 4.100 872,000 3,280,180 3.7617 4.039 3.880 4.039 3.541 4.079 876,558 3.7421 0.74%
2025-09-26 0 4.030 4.030 4.100 3.850 4.100 304,000 1,203,340 3.9584 4.009 4.009 4.079 3.830 4.079 305,589 3.9378 4.40%
2025-09-25 0 3.860 3.810 3.860 3.520 4.240 392,000 1,545,580 3.9428 3.840 3.790 3.840 3.502 4.218 394,049 3.9223 -2.53%
2025-09-24 0 3.960 3.950 3.970 3.950 4.580 780,000 3,248,740 4.1651 3.939 3.929 3.949 3.929 4.556 784,077 4.1434 -13.73%
2025-09-23 0 4.590 4.580 4.590 3.920 4.650 1,172,000 4,922,420 4.2000 4.566 4.556 4.566 3.900 4.626 1,178,126 4.1782 6.00%
2025-09-22 0 4.330 4.320 4.330 4.140 4.390 530,000 2,272,360 4.2875 4.307 4.298 4.307 4.118 4.367 532,770 4.2652 -3.78%
2025-09-19 0 4.500 4.500 4.520 4.410 4.530 414,000 1,852,800 4.4754 4.477 4.477 4.496 4.387 4.506 416,164 4.4521 -1.32%
2025-09-18 0 4.560 4.480 4.570 4.360 4.610 272,000 1,221,840 4.4921 4.536 4.457 4.546 4.337 4.586 273,422 4.4687 0.44%
2025-09-17 0 4.540 4.540 4.550 4.300 4.600 614,126 2,713,203 4.4180 4.516 4.516 4.526 4.278 4.576 617,336 4.3950 2.02%
2025-09-16 0 4.450 4.430 4.490 4.450 4.660 470,000 2,131,460 4.5350 4.427 4.407 4.467 4.427 4.636 472,457 4.5114 -5.92%
2025-09-15 0 4.730 4.690 4.730 4.540 4.770 260,000 1,213,860 4.6687 4.705 4.666 4.705 4.516 4.745 261,359 4.6444 -0.21%
2025-09-12 0 4.740 4.720 4.740 4.230 4.900 952,000 4,434,620 4.6582 4.715 4.695 4.715 4.208 4.875 956,976 4.6340 4.41%
2025-09-11 0 4.540 4.510 4.540 4.100 5.020 3,594,000 15,904,240 4.4252 4.516 4.487 4.516 4.079 4.994 3,612,786 4.4022 -23.05%
2025-09-10 0 5.900 5.860 5.920 4.700 6.230 2,344,000 13,222,080 5.6408 5.869 5.830 5.889 4.676 6.198 2,356,253 5.6115 22.41%
2025-09-09 0 4.820 4.780 4.860 4.690 4.940 190,000 914,540 4.8134 4.795 4.755 4.835 4.666 4.914 190,993 4.7883 0.84%
2025-09-08 0 4.780 4.810 4.880 4.200 4.960 442,000 2,031,940 4.5971 4.755 4.785 4.855 4.178 4.934 444,310 4.5732 9.63%
2025-09-05 0 4.360 4.300 4.540 4.300 4.420 130,266 564,050 4.3300 4.337 4.278 4.516 4.278 4.397 130,947 4.3075 0.69%
2025-09-04 0 4.330 4.270 4.350 4.240 4.400 188,000 807,680 4.2962 4.307 4.248 4.327 4.218 4.377 188,983 4.2738 -0.69%
2025-09-03 0 4.360 4.330 4.360 4.300 4.570 516,000 2,285,140 4.4286 4.337 4.307 4.337 4.278 4.546 518,697 4.4055 -5.22%
2025-09-02 0 4.600 4.550 4.640 4.520 4.940 472,000 2,187,760 4.6351 4.576 4.526 4.616 4.496 4.914 474,467 4.6110 -4.96%
2025-09-01 0 4.840 4.840 4.900 4.180 4.960 1,395,276 6,472,480 4.6389 4.815 4.815 4.875 4.158 4.934 1,402,569 4.6147 16.35%
2025-08-29 0 4.160 4.160 4.180 4.090 4.260 206,000 856,280 4.1567 4.138 4.138 4.158 4.069 4.238 207,077 4.1351 -2.58%
2025-08-28 0 4.270 4.270 4.280 4.150 4.270 190,000 793,600 4.1768 4.248 4.248 4.258 4.128 4.248 190,993 4.1551 1.18%
2025-08-27 0 4.220 4.200 4.300 4.150 4.310 242,000 1,021,340 4.2204 4.198 4.178 4.278 4.128 4.288 243,265 4.1985 0.96%
2025-08-26 0 4.180 4.140 4.160 4.000 4.280 194,000 806,520 4.1573 4.158 4.118 4.138 3.979 4.258 195,014 4.1357 -2.34%
2025-08-25 0 4.280 4.280 4.290 4.150 4.430 606,000 2,582,640 4.2618 4.258 4.258 4.268 4.128 4.407 609,168 4.2396 0.23%
2025-08-22 0 4.270 4.270 4.340 4.230 4.400 102,000 437,060 4.2849 4.248 4.248 4.317 4.208 4.377 102,533 4.2626 -2.73%
2025-08-21 0 4.390 4.390 4.400 4.200 4.490 149,468 654,032 4.3757 4.367 4.367 4.377 4.178 4.467 150,249 4.3530 2.09%
2025-08-20 0 4.300 4.290 4.310 4.190 4.310 76,000 323,320 4.2542 4.278 4.268 4.288 4.168 4.288 76,397 4.2321 -2.71%
2025-08-19 0 4.420 4.330 4.420 4.300 4.700 660,000 2,948,960 4.4681 4.397 4.307 4.397 4.278 4.676 663,450 4.4449 0.00%
2025-08-18 0 4.420 4.420 4.490 4.350 4.720 374,000 1,680,760 4.4940 4.397 4.397 4.467 4.327 4.695 375,955 4.4706 1.61%
2025-08-15 0 4.350 4.310 4.350 4.090 4.390 314,000 1,344,580 4.2821 4.327 4.288 4.327 4.069 4.367 315,641 4.2598 6.62%
2025-08-14 0 4.080 4.060 4.130 3.950 4.240 224,000 909,600 4.0607 4.059 4.039 4.109 3.929 4.218 225,171 4.0396 -3.55%
2025-08-13 0 4.230 4.220 4.300 4.230 4.420 134,000 574,520 4.2875 4.208 4.198 4.278 4.208 4.397 134,700 4.2652 -4.94%
2025-08-12 0 4.450 4.250 4.450 4.260 4.580 203,000 890,410 4.3863 4.427 4.228 4.427 4.238 4.556 204,061 4.3634 -0.89%
2025-08-11 0 4.490 4.410 4.500 4.110 4.800 358,000 1,630,940 4.5557 4.467 4.387 4.477 4.089 4.775 359,871 4.5320 0.90%
2025-08-08 0 4.450 4.360 4.450 4.300 4.490 194,000 844,800 4.3546 4.427 4.337 4.427 4.278 4.467 195,014 4.3320 3.49%
2025-08-07 0 4.300 4.300 4.380 4.170 5.000 1,112,500 5,032,835 4.5239 4.278 4.278 4.357 4.148 4.974 1,118,315 4.5004 6.17%
2025-08-06 0 4.050 4.050 4.200 3.600 4.790 1,448,000 5,952,360 4.1107 4.029 4.029 4.178 3.581 4.765 1,455,569 4.0894 -15.45%
2025-08-05 0 4.790 4.670 4.800 4.500 4.940 661,063 3,134,307 4.7413 4.765 4.646 4.775 4.477 4.914 664,518 4.7167 -2.04%
2025-08-04 0 4.890 4.850 4.900 3.900 5.210 3,166,000 14,954,880 4.7236 4.865 4.825 4.875 3.880 5.183 3,182,549 4.6990 25.06%
2025-08-01 0 3.910 3.890 3.910 3.500 4.000 1,429,276 5,282,459 3.6959 3.890 3.870 3.890 3.482 3.979 1,436,747 3.6767 0.26%
2025-07-31 0 3.900 3.800 3.900 2.900 4.800 6,701,700 26,496,305 3.9537 3.880 3.780 3.880 2.885 4.775 6,736,731 3.9331 34.48%
2025-07-30 0 2.900 2.830 2.900 2.600 2.900 576,000 1,608,860 2.7932 2.885 2.815 2.885 2.586 2.885 579,011 2.7786 4.69%
2025-07-29 0 2.770 2.710 2.770 2.500 2.970 1,612,106 4,374,000 2.7132 2.756 2.696 2.756 2.487 2.955 1,620,533 2.6991 10.80%
2025-07-28 0 2.500 2.420 2.510 1.490 3.080 6,962,733 15,437,509 2.2172 2.487 2.407 2.497 1.482 3.064 6,999,128 2.2056 71.23%
2025-07-25 0 1.460 1.420 1.460 1.450 1.500 36,000 52,660 1.4628 1.452 1.413 1.452 1.442 1.492 36,188 1.4552 0.00%
2025-07-24 0 1.460 1.460 1.480 1.460 1.500 202,000 296,920 1.4699 1.452 1.452 1.472 1.452 1.492 203,056 1.4623 0.69%
2025-07-23 0 1.450 1.450 1.460 1.350 1.470 336,000 474,200 1.4113 1.442 1.442 1.452 1.343 1.462 337,756 1.4040 5.07%
2025-07-22 0 1.380 1.370 1.450 1.260 1.550 2,420,000 3,292,180 1.3604 1.373 1.363 1.442 1.253 1.542 2,432,650 1.3533 -10.39%
2025-07-21 0 1.540 1.540 1.550 1.490 1.530 994,000 1,508,740 1.5178 1.532 1.532 1.542 1.482 1.522 999,196 1.5100 -4.94%
2025-07-18 0 1.620 1.400 1.620 1.200 1.620 2,072,256 2,689,776 1.2980 1.612 1.393 1.612 1.194 1.612 2,083,088 1.2912 35.00%
2025-07-17 0 1.200 1.180 1.240 1.150 1.200 346,000 413,440 1.1949 1.194 1.174 1.234 1.144 1.194 347,809 1.1887 0.84%
2025-07-16 0 1.190 1.190 1.200 1.150 1.240 746,000 865,760 1.1605 1.184 1.184 1.194 1.144 1.234 749,899 1.1545 0.85%
2025-07-15 0 1.180 1.180 1.230 1.160 1.240 222,000 268,840 1.2110 1.174 1.174 1.224 1.154 1.234 223,160 1.2047 0.85%
2025-07-14 0 1.170 1.120 1.170 1.100 1.230 966,000 1,123,440 1.1630 1.164 1.114 1.164 1.094 1.224 971,049 1.1569 7.34%
2025-07-11 0 1.090 1.040 1.100 1.040 1.130 424,000 461,440 1.0883 1.084 1.035 1.094 1.035 1.124 426,216 1.0826 -0.91%
2025-07-10 0 1.100 1.060 1.100 1.070 1.150 136,000 147,480 1.0844 1.094 1.054 1.094 1.064 1.144 136,711 1.0788 0.00%
2025-07-09 0 1.100 1.050 1.100 1.100 1.100 34,000 37,400 1.1000 1.094 1.045 1.094 1.094 1.094 34,178 1.0943 0.00%
2025-07-08 0 1.100 1.020 1.120 1.040 1.120 264,000 283,340 1.0733 1.094 1.015 1.114 1.035 1.114 265,380 1.0677 5.77%
2025-07-07 0 1.040 0.970 0.990 1.040 1.060 10,000 10,460 1.0460 1.035 0.965 0.985 1.035 1.054 10,052 1.0406 1.96%
2025-07-04 0 1.020 1.000 1.030 1.000 1.030 86,000 87,820 1.0212 1.015 0.995 1.025 0.995 1.025 86,450 1.0159 -5.56%
2025-07-03 0 1.080 1.010 1.080 1.070 1.080 36,000 38,560 1.0711 1.074 1.005 1.074 1.064 1.074 36,188 1.0655 0.00%
2025-07-02 0 1.080 1.010 1.080 1.080 1.080 8,000 8,640 1.0800 1.074 1.005 1.074 1.074 1.074 8,042 1.0744 0.00%
2025-06-30 0 1.080 1.030 1.080 1.000 1.090 48,000 50,440 1.0508 1.074 1.025 1.074 0.995 1.084 48,251 1.0454 -1.82%
2025-06-27 0 1.100 1.010 1.100 1.100 1.100 8,000 8,800 1.1000 1.094 1.005 1.094 1.094 1.094 8,042 1.0943 0.00%
2025-06-26 0 1.100 1.030 1.100 1.100 1.110 36,000 39,660 1.1017 1.094 1.025 1.094 1.094 1.104 36,188 1.0959 0.00%
2025-06-25 0 1.100 1.070 1.100 1.070 1.100 46,000 49,980 1.0865 1.094 1.064 1.094 1.064 1.094 46,240 1.0809 0.92%
2025-06-24 0 1.090 1.020 1.100 1.000 1.100 356,000 374,060 1.0507 1.084 1.015 1.094 0.995 1.094 357,861 1.0453 9.00%
2025-06-23 0 1.000 0.930 1.000 0.930 1.000 368,000 360,120 0.9786 0.995 0.925 0.995 0.925 0.995 369,924 0.9735 7.53%
2025-06-20 0 0.930 0.890 0.930 0.930 0.930 10,000 9,300 0.9300 0.925 0.885 0.925 0.925 0.925 10,052 0.9252 0.00%
2025-06-19 0 0.930 0.880 0.930 0.900 0.930 78,000 72,160 0.9251 0.925 0.875 0.925 0.895 0.925 78,408 0.9203 -2.11%
2025-06-18 0 0.950 0.930 0.940 0.930 0.960 146,000 138,520 0.9488 0.945 0.925 0.935 0.925 0.955 146,763 0.9438 -3.06%
2025-06-17 0 0.980 0.960 0.990 0.940 0.980 218,000 209,980 0.9632 0.975 0.955 0.985 0.935 0.975 219,140 0.9582 0.00%
2025-06-16 0 0.980 0.900 0.990 0.910 1.000 434,000 416,780 0.9603 0.975 0.895 0.985 0.905 0.995 436,269 0.9553 3.16%
2025-06-13 0 0.950 0.890 0.950 0.900 0.960 286,000 263,280 0.9206 0.945 0.885 0.945 0.895 0.955 287,495 0.9158 1.06%
2025-06-12 0 0.940 0.900 0.950 0.930 0.950 38,000 35,580 0.9363 0.935 0.895 0.945 0.925 0.945 38,199 0.9314 1.16%
2025-06-11 0 0.950 0.900 0.940 0.890 0.950 208,000 192,360 0.9248 0.924 0.876 0.915 0.866 0.924 213,768 0.8999 0.00%
2025-06-10 0 0.950 0.900 0.950 0.930 0.950 160,000 150,300 0.9394 0.924 0.876 0.924 0.905 0.924 164,437 0.9140 1.06%
2025-06-09 0 0.940 0.900 0.940 0.900 0.940 418,000 383,680 0.9179 0.915 0.876 0.915 0.876 0.915 429,591 0.8931 0.00%
2025-06-06 0 0.940 0.880 0.940 0.930 0.940 16,000 15,000 0.9375 0.915 0.856 0.915 0.905 0.915 16,444 0.9122 1.08%
2025-06-05 0 0.930 0.890 0.930 0.900 0.930 76,000 70,600 0.9289 0.905 0.866 0.905 0.876 0.905 78,107 0.9039 3.33%
2025-06-04 0 0.900 0.900 0.910 0.890 0.950 288,000 261,020 0.9063 0.876 0.876 0.885 0.866 0.924 295,986 0.8819 -8.16%
2025-06-03 0 0.980 0.900 0.980 0.890 1.000 324,000 297,080 0.9169 0.954 0.876 0.954 0.866 0.973 332,984 0.8922 3.16%
2025-06-02 0 0.950 0.830 0.950 0.870 0.950 382,000 346,200 0.9063 0.924 0.808 0.924 0.847 0.924 392,592 0.8818 6.74%
2025-05-30 0 0.890 0.830 0.890 0.910 0.910 2,000 1,820 0.9100 0.866 0.808 0.866 0.885 0.885 2,055 0.8854 3.49%
2025-05-29 0 0.860 0.840 0.870 0.800 0.900 262,000 226,380 0.8640 0.837 0.817 0.847 0.778 0.876 269,265 0.8407 7.50%
2025-05-28 0 0.800 0.770 0.820 0.770 0.800 44,000 35,080 0.7973 0.778 0.749 0.798 0.749 0.778 45,220 0.7758 3.90%
2025-05-27 0 0.770 0.730 0.770 0.760 0.800 10,000 7,900 0.7900 0.749 0.710 0.749 0.739 0.778 10,277 0.7687 1.32%
2025-05-26 0 0.760 0.710 0.760 0.710 0.810 146,000 106,480 0.7293 0.739 0.691 0.739 0.691 0.788 150,048 0.7096 5.56%
2025-05-23 0 0.720 0.750 0.770 0.660 0.720 988,000 682,740 0.6910 0.701 0.730 0.749 0.642 0.701 1,015,396 0.6724 0.00%
2025-05-22 0 0.720 0.680 0.730 0.660 0.720 922,000 642,500 0.6969 0.701 0.662 0.710 0.642 0.701 947,566 0.6781 0.00%
2025-05-21 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 0.701 0.652 0.701 0.701 0.701 8,222 0.7006 1.41%
2025-05-20 0 0.710 0.680 0.710 0.720 0.770 156,000 112,420 0.7206 0.691 0.662 0.691 0.701 0.749 160,326 0.7012 0.00%
2025-05-19 0 0.710 0.680 0.710 0.690 0.720 44,000 31,400 0.7136 0.691 0.662 0.691 0.671 0.701 45,220 0.6944 0.00%
2025-05-16 0 0.710 0.670 0.710 - - 0 0 - 0.691 0.652 0.691 - - 0 - 0.00%
2025-05-15 0 0.710 0.660 0.720 - - 0 0 - 0.691 0.642 0.701 - - 0 - 0.00%
2025-05-14 0 0.710 0.690 0.710 0.650 0.720 252,000 176,340 0.6998 0.691 0.671 0.691 0.632 0.701 258,988 0.6809 1.43%
2025-05-13 0 0.700 0.650 0.700 0.660 0.700 54,000 36,360 0.6733 0.681 0.632 0.681 0.642 0.681 55,497 0.6552 -2.78%
2025-05-12 0 0.720 0.720 0.730 0.690 0.790 232,000 166,200 0.7164 0.701 0.701 0.710 0.671 0.769 238,433 0.6971 -10.00%
2025-05-09 0 0.800 0.700 0.800 0.710 0.820 106,000 76,440 0.7211 0.778 0.681 0.778 0.691 0.798 108,939 0.7017 12.68%
2025-05-08 0 0.710 0.660 0.710 0.660 0.710 132,000 89,120 0.6752 0.691 0.642 0.691 0.642 0.691 135,660 0.6569 1.43%
2025-05-07 0 0.700 0.650 0.700 0.630 0.710 166,000 115,280 0.6945 0.681 0.632 0.681 0.613 0.691 170,603 0.6757 2.94%
2025-05-06 0 0.680 0.630 0.690 0.630 0.700 16,000 10,600 0.6625 0.662 0.613 0.671 0.613 0.681 16,444 0.6446 3.03%
2025-05-02 0 0.660 0.580 0.660 0.610 0.660 38,000 23,680 0.6232 0.642 0.564 0.642 0.594 0.642 39,054 0.6063 4.76%
2025-04-30 0 0.630 0.560 0.630 0.560 0.660 26,000 15,040 0.5785 0.613 0.545 0.613 0.545 0.642 26,721 0.5629 -1.56%
2025-04-29 0 0.640 0.540 0.640 0.640 0.640 2,000 1,280 0.6400 0.623 0.525 0.623 0.623 0.623 2,055 0.6227 0.00%
2025-04-28 0 0.640 0.630 0.690 0.630 0.650 15,000 9,640 0.6427 0.623 0.613 0.671 0.613 0.632 15,416 0.6253 -9.86%
2025-04-25 0 0.710 0.650 0.710 0.650 0.710 6,000 4,100 0.6833 0.691 0.632 0.691 0.632 0.691 6,166 0.6649 0.00%
2025-04-24 0 0.710 0.650 0.710 0.690 0.710 26,000 18,060 0.6946 0.691 0.632 0.691 0.671 0.691 26,721 0.6759 0.00%
2025-04-23 0 0.710 0.630 0.710 0.630 0.730 60,000 43,160 0.7193 0.691 0.613 0.691 0.613 0.710 61,664 0.6999 2.90%
2025-04-22 0 0.690 0.630 0.690 - - 0 0 - 0.671 0.613 0.671 - - 0 - -2.82%
2025-04-17 0 0.710 - 0.710 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
2025-04-16 0 0.710 0.630 0.710 - - 0 0 - 0.691 0.613 0.691 - - 0 - 0.00%
2025-04-15 0 0.710 0.650 0.710 - - 0 0 - 0.691 0.632 0.691 - - 0 - -1.39%
2025-04-14 0 0.720 0.630 0.720 0.670 0.730 4,000 2,800 0.7000 0.701 0.613 0.701 0.652 0.710 4,111 0.6811 4.35%
2025-04-11 0 0.690 0.630 0.700 - - 0 0 - 0.671 0.613 0.681 - - 0 - 0.00%
2025-04-10 0 0.690 0.620 0.690 0.690 0.700 100,000 69,540 0.6954 0.671 0.603 0.671 0.671 0.681 102,773 0.6766 0.00%
2025-04-09 0 0.690 0.620 0.690 0.600 0.730 20,000 13,400 0.6700 0.671 0.603 0.671 0.584 0.710 20,555 0.6519 4.55%
2025-04-08 0 0.660 0.580 0.660 0.640 0.670 16,000 10,420 0.6513 0.642 0.564 0.642 0.623 0.652 16,444 0.6337 -1.49%
2025-04-07 0 0.670 0.580 0.670 - - 0 0 - 0.652 0.564 0.652 - - 0 - -4.29%
2025-04-03 0 0.700 0.620 0.700 - - 0 0 - 0.681 0.603 0.681 - - 0 - 0.00%
2025-04-02 0 0.700 0.610 0.700 0.700 0.710 4,000 2,820 0.7050 0.681 0.594 0.681 0.681 0.691 4,111 0.6860 1.45%
2025-04-01 0 0.690 0.590 0.690 0.630 0.710 42,000 28,200 0.6714 0.671 0.574 0.671 0.613 0.691 43,165 0.6533 15.00%
2025-03-31 0 0.600 0.570 0.630 0.600 0.600 50,000 30,000 0.6000 0.584 0.555 0.613 0.584 0.584 51,386 0.5838 -13.04%
2025-03-28 0 0.690 0.600 0.690 0.680 0.700 10,000 6,960 0.6960 0.671 0.584 0.671 0.662 0.681 10,277 0.6772 1.47%
2025-03-27 0 0.680 0.600 0.680 - - 0 0 - 0.662 0.584 0.662 - - 0 - 0.00%
2025-03-26 0 0.680 0.600 0.680 - - 0 0 - 0.662 0.584 0.662 - - 0 - -1.45%
2025-03-25 0 0.690 0.600 0.690 - - 0 0 - 0.671 0.584 0.671 - - 0 - 0.00%
2025-03-24 0 0.690 0.600 0.690 - - 0 0 - 0.671 0.584 0.671 - - 0 - 0.00%
2025-03-21 0 0.690 0.600 0.690 0.560 0.690 8,000 4,980 0.6225 0.671 0.584 0.671 0.545 0.671 8,222 0.6057 0.00%
2025-03-20 0 0.690 0.610 0.690 - - 0 0 - 0.671 0.594 0.671 - - 0 - 0.00%
2025-03-19 0 0.690 0.620 0.690 0.690 0.690 10,000 6,900 0.6900 0.671 0.603 0.671 0.671 0.671 10,277 0.6714 0.00%
2025-03-18 0 0.690 0.650 0.700 0.710 0.710 2,000 1,420 0.7100 0.671 0.632 0.681 0.691 0.691 2,055 0.6908 6.15%
2025-03-17 0 0.650 0.650 0.660 0.650 0.730 504,000 351,760 0.6979 0.632 0.632 0.642 0.632 0.710 517,975 0.6791 0.00%
2025-03-14 0 0.650 0.650 0.670 0.650 0.650 28,000 18,200 0.6500 0.632 0.632 0.652 0.632 0.632 28,776 0.6325 -4.41%
2025-03-13 0 0.680 0.680 0.700 0.680 0.680 78,000 53,040 0.6800 0.662 0.662 0.681 0.662 0.662 80,163 0.6617 0.00%
2025-03-12 0 0.680 0.560 0.690 0.700 0.700 2,000 1,400 0.7000 0.662 0.545 0.671 0.681 0.681 2,055 0.6811 6.25%
2025-03-11 0 0.640 0.640 0.650 0.600 0.730 142,000 93,920 0.6614 0.623 0.623 0.632 0.584 0.710 145,938 0.6436 -3.03%
2025-03-10 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 0.642 0.642 0.671 0.642 0.642 10,277 0.6422 -4.35%
2025-03-07 0 0.690 0.620 0.700 0.690 0.730 4,000 2,840 0.7100 0.671 0.603 0.681 0.671 0.710 4,111 0.6908 4.55%
2025-03-06 0 0.660 0.660 0.680 0.660 0.720 192,000 129,600 0.6750 0.642 0.642 0.662 0.642 0.701 197,324 0.6568 0.00%
2025-03-05 0 0.660 0.660 0.670 0.640 0.660 96,000 62,760 0.6538 0.642 0.642 0.652 0.623 0.642 98,662 0.6361 -2.94%
2025-03-04 0 0.680 0.670 0.680 0.720 0.720 2,000 1,440 0.7200 0.662 0.652 0.662 0.701 0.701 2,055 0.7006 -2.86%
2025-03-03 0 0.700 0.540 0.700 0.670 0.720 204,000 141,600 0.6941 0.681 0.525 0.681 0.652 0.701 209,657 0.6754 -2.78%
2025-02-28 0 0.720 0.700 0.720 0.700 0.720 114,000 80,640 0.7074 0.701 0.681 0.701 0.681 0.701 117,161 0.6883 0.00%
2025-02-27 0 0.720 0.700 0.720 0.700 0.740 110,000 77,240 0.7022 0.701 0.681 0.701 0.681 0.720 113,050 0.6832 1.41%
2025-02-26 0 0.710 0.700 0.710 0.690 0.740 190,000 135,080 0.7109 0.691 0.681 0.691 0.671 0.720 195,269 0.6918 0.00%
2025-02-25 0 0.710 0.680 0.710 0.700 0.730 8,000 5,720 0.7150 0.691 0.662 0.691 0.681 0.710 8,222 0.6957 1.43%
2025-02-24 0 0.700 0.680 0.700 0.680 0.700 402,000 275,120 0.6844 0.681 0.662 0.681 0.662 0.681 413,147 0.6659 0.00%
2025-02-21 0 0.700 0.700 0.710 0.680 0.740 346,000 241,820 0.6989 0.681 0.681 0.691 0.662 0.720 355,594 0.6800 -2.78%
2025-02-20 0 0.720 0.710 0.720 0.630 0.720 19,084,000 13,292,160 0.6965 0.701 0.691 0.701 0.613 0.701 19,613,181 0.6777 16.13%
2025-02-19 0 0.620 0.600 0.620 0.510 0.640 604,000 365,440 0.6050 0.603 0.584 0.603 0.496 0.623 620,748 0.5887 8.77%
2025-02-18 0 0.570 0.560 0.570 0.550 0.750 272,000 167,360 0.6153 0.555 0.545 0.555 0.535 0.730 279,542 0.5987 -13.64%
2025-02-17 0 0.660 0.650 0.660 0.520 0.750 292,000 180,840 0.6193 0.642 0.632 0.642 0.506 0.730 300,097 0.6026 29.41%
2025-02-14 0 0.510 0.490 0.520 0.490 0.510 12,000 6,020 0.5017 0.496 0.477 0.506 0.477 0.496 12,333 0.4881 6.25%
2025-02-13 0 0.480 0.475 0.480 0.480 0.510 10,000 4,920 0.4920 0.467 0.462 0.467 0.467 0.496 10,277 0.4787 -2.04%
2025-02-12 0 0.490 0.455 0.495 0.455 0.490 78,600 36,934 0.4699 0.477 0.443 0.482 0.443 0.477 80,780 0.4572 3.16%
2025-02-11 0 0.475 0.475 0.485 0.450 0.485 104,000 49,320 0.4742 0.462 0.462 0.472 0.438 0.472 106,884 0.4614 1.06%
2025-02-10 0 0.470 0.435 0.470 0.420 0.495 160,000 69,890 0.4368 0.457 0.423 0.457 0.409 0.482 164,437 0.4250 4.44%
2025-02-07 0 0.450 0.425 0.460 - - 0 0 - 0.438 0.414 0.448 - - 0 - 0.00%
2025-02-06 0 0.450 0.450 0.485 0.450 0.450 6,000 2,700 0.4500 0.438 0.438 0.472 0.438 0.438 6,166 0.4379 0.00%
2025-02-05 0 0.450 0.450 0.470 0.450 0.450 6,000 2,700 0.4500 0.438 0.438 0.457 0.438 0.438 6,166 0.4379 0.00%
2025-02-04 0 0.450 0.450 0.485 0.450 0.465 26,000 11,860 0.4562 0.438 0.438 0.472 0.438 0.452 26,721 0.4438 -6.25%
2025-02-03 0 0.480 0.425 0.480 - - 0 0 - 0.467 0.414 0.467 - - 0 - 0.00%
2025-01-28 0 0.480 0.480 0.500 - - 0 0 - 0.467 0.467 0.487 - - 0 - 1.05%
2025-01-27 0 0.475 0.475 0.495 0.470 0.530 26,000 12,560 0.4831 0.462 0.462 0.482 0.457 0.516 26,721 0.4700 -1.04%
2025-01-24 0 0.480 0.480 0.530 0.465 0.520 60,000 29,230 0.4872 0.467 0.467 0.516 0.452 0.506 61,664 0.4740 -7.69%
2025-01-23 0 0.520 0.500 0.520 - - 0 0 - 0.506 0.487 0.506 - - 0 - -1.89%
2025-01-22 0 0.530 0.500 0.530 - - 0 0 - 0.516 0.487 0.516 - - 0 - -1.85%
2025-01-21 0 0.540 0.500 0.540 - - 0 0 - 0.525 0.487 0.525 - - 0 - 0.00%
2025-01-20 0 0.540 0.500 0.540 - - 2,000 1,000 0.5000 0.525 0.487 0.525 - - 2,055 0.4865 0.00%
2025-01-17 0 0.540 0.500 0.540 - - 0 0 - 0.525 0.487 0.525 - - 0 - 0.00%
2025-01-16 0 0.540 0.510 0.540 - - 2,000 1,080 0.5400 0.525 0.496 0.525 - - 2,055 0.5254 -1.82%
2025-01-15 0 0.550 0.510 0.550 - - 0 0 - 0.535 0.496 0.535 - - 0 - 0.00%
2025-01-14 0 0.550 0.520 0.550 0.530 0.550 44,000 24,100 0.5477 0.535 0.506 0.535 0.516 0.535 45,220 0.5329 1.85%
2025-01-13 0 0.540 0.460 0.540 0.540 0.550 358,000 196,040 0.5476 0.525 0.448 0.525 0.525 0.535 367,927 0.5328 8.00%
2025-01-10 0 0.500 0.460 0.510 - - 0 0 - 0.487 0.448 0.496 - - 0 - 0.00%
2025-01-09 0 0.500 0.460 0.550 - - 0 0 - 0.487 0.448 0.535 - - 0 - 0.00%
2025-01-08 0 0.500 0.495 0.500 0.490 0.500 34,000 16,980 0.4994 0.487 0.482 0.487 0.477 0.487 34,943 0.4859 -1.96%
2025-01-07 0 0.510 0.500 0.510 0.510 0.510 104,000 53,040 0.5100 0.496 0.487 0.496 0.496 0.496 106,884 0.4962 0.00%
2025-01-06 0 0.510 0.460 0.540 0.495 0.510 24,000 12,180 0.5075 0.496 0.448 0.525 0.482 0.496 24,665 0.4938 3.03%
2025-01-03 0 0.495 0.490 0.500 0.495 0.500 12,000 5,950 0.4958 0.482 0.477 0.487 0.482 0.487 12,333 0.4825 -1.00%
2025-01-02 0 0.500 0.500 0.520 0.500 0.560 398,000 201,040 0.5051 0.487 0.487 0.506 0.487 0.545 409,036 0.4915 -5.66%
2024-12-31 0 0.530 0.480 0.530 - - 0 0 - 0.516 0.467 0.516 - - 0 - 0.00%
2024-12-30 0 0.530 0.500 0.530 0.500 0.530 62,000 31,060 0.5010 0.516 0.487 0.516 0.487 0.516 63,719 0.4875 0.00%
2024-12-27 0 0.530 0.495 0.530 0.495 0.550 58,000 30,640 0.5283 0.516 0.482 0.516 0.482 0.535 59,608 0.5140 0.00%
2024-12-24 0 0.530 0.490 0.530 0.495 0.530 162,000 83,250 0.5139 0.516 0.477 0.516 0.482 0.516 166,492 0.5000 1.92%
2024-12-23 0 0.520 0.460 0.520 0.480 0.540 418,000 209,350 0.5008 0.506 0.448 0.506 0.467 0.525 429,591 0.4873 6.12%
2024-12-20 0 0.490 0.475 0.490 0.415 0.530 806,000 369,250 0.4581 0.477 0.462 0.477 0.404 0.516 828,350 0.4458 11.36%
2024-12-19 0 0.440 0.430 0.520 0.440 0.500 758,000 353,030 0.4657 0.428 0.418 0.506 0.428 0.487 779,019 0.4532 -13.73%
2024-12-18 0 0.510 0.490 0.510 0.485 0.540 366,000 181,780 0.4967 0.496 0.477 0.496 0.472 0.525 376,149 0.4833 0.00%
2024-12-17 0 0.510 0.500 0.510 0.495 0.520 192,000 95,830 0.4991 0.496 0.487 0.496 0.482 0.506 197,324 0.4856 0.00%
2024-12-16 0 0.510 0.500 0.510 0.500 0.590 478,000 248,940 0.5208 0.496 0.487 0.496 0.487 0.574 491,254 0.5067 -7.27%
2024-12-13 0 0.550 0.550 0.560 0.540 0.600 276,000 156,040 0.5654 0.535 0.535 0.545 0.525 0.584 283,653 0.5501 -1.79%
2024-12-12 0 0.560 0.560 0.570 0.500 0.590 1,556,000 804,840 0.5172 0.545 0.545 0.555 0.487 0.574 1,599,146 0.5033 0.00%
2024-12-11 0 0.560 0.530 0.580 0.540 0.620 580,000 339,440 0.5852 0.545 0.516 0.564 0.525 0.603 596,083 0.5695 -12.50%
2024-12-10 0 0.640 0.580 0.640 0.600 0.670 546,000 330,900 0.6060 0.623 0.564 0.623 0.584 0.652 561,140 0.5897 0.00%
2024-12-09 0 0.640 0.620 0.640 0.610 0.650 44,000 27,200 0.6182 0.623 0.603 0.623 0.594 0.632 45,220 0.6015 1.59%
2024-12-06 0 0.630 0.630 0.640 0.610 0.650 160,000 100,080 0.6255 0.613 0.613 0.623 0.594 0.632 164,437 0.6086 0.00%
2024-12-05 0 0.630 0.610 0.650 0.600 0.660 1,206,000 755,420 0.6264 0.613 0.594 0.632 0.584 0.642 1,239,441 0.6095 -7.35%
2024-12-04 0 0.680 0.650 0.680 0.640 0.700 468,000 316,940 0.6772 0.662 0.632 0.662 0.623 0.681 480,977 0.6590 -2.86%
2024-12-03 0 0.700 0.700 0.730 0.670 1.000 2,228,000 1,679,000 0.7536 0.681 0.681 0.710 0.652 0.973 2,289,780 0.7333 -29.29%
2024-12-02 0 0.990 0.950 0.990 0.970 1.050 268,000 269,600 1.0060 0.963 0.924 0.963 0.944 1.022 275,431 0.9788 -8.33%
2024-11-29 0 1.080 1.030 1.090 1.010 1.100 588,000 629,640 1.0708 1.051 1.002 1.061 0.983 1.070 604,305 1.0419 -2.70%
2024-11-28 0 1.110 1.030 1.110 1.080 1.170 1,024,000 1,175,820 1.1483 1.080 1.002 1.080 1.051 1.138 1,052,395 1.1173 -2.63%
2024-11-27 0 1.140 1.070 1.140 1.090 1.180 1,152,000 1,330,460 1.1549 1.109 1.041 1.109 1.061 1.148 1,183,944 1.1238 0.00%
2024-11-26 0 1.140 1.030 1.140 0.950 1.150 578,000 620,000 1.0727 1.109 1.002 1.109 0.924 1.119 594,027 1.0437 8.57%
2024-11-25 0 1.050 1.000 1.100 1.000 1.140 170,000 176,600 1.0388 1.022 0.973 1.070 0.973 1.109 174,714 1.0108 -2.78%
2024-11-22 0 1.080 1.050 1.080 1.080 1.130 76,000 83,520 1.0989 1.051 1.022 1.051 1.051 1.100 78,107 1.0693 -4.42%
2024-11-21 0 1.130 1.130 1.150 1.130 1.190 148,000 168,180 1.1364 1.100 1.100 1.119 1.100 1.158 152,104 1.1057 0.00%
2024-11-20 0 1.130 1.130 1.150 1.120 1.170 70,000 80,400 1.1486 1.100 1.100 1.119 1.090 1.138 71,941 1.1176 -7.38%
2024-11-19 0 1.220 1.110 1.220 1.240 1.240 2,000 2,480 1.2400 1.187 1.080 1.187 1.207 1.207 2,055 1.2065 -0.81%
2024-11-18 0 1.230 1.170 1.230 1.130 1.240 204,000 239,100 1.1721 1.197 1.138 1.197 1.100 1.207 209,657 1.1404 4.24%
2024-11-15 0 1.180 1.180 1.230 1.180 1.230 10,000 11,900 1.1900 1.148 1.148 1.197 1.148 1.197 10,277 1.1579 0.85%
2024-11-14 0 1.170 1.170 1.200 1.170 1.200 166,000 195,300 1.1765 1.138 1.138 1.168 1.138 1.168 170,603 1.1448 0.00%
2024-11-13 0 1.170 1.170 1.190 1.170 1.210 168,000 198,100 1.1792 1.138 1.138 1.158 1.138 1.177 172,658 1.1474 -0.85%
2024-11-12 0 1.180 1.170 1.200 1.090 1.220 456,000 532,600 1.1680 1.148 1.138 1.168 1.061 1.187 468,644 1.1365 -0.84%
2024-11-11 0 1.190 1.180 1.220 1.180 1.270 632,000 751,600 1.1892 1.158 1.148 1.187 1.148 1.236 649,525 1.1572 -3.25%
2024-11-08 0 1.230 1.200 1.220 1.210 1.280 460,000 561,840 1.2214 1.197 1.168 1.187 1.177 1.245 472,755 1.1884 -0.81%
2024-11-07 0 1.240 1.220 1.240 1.230 1.270 2,128,000 2,671,680 1.2555 1.207 1.187 1.207 1.197 1.236 2,187,007 1.2216 -1.59%
2024-11-06 0 1.260 1.240 1.270 1.240 1.270 1,568,000 1,983,620 1.2651 1.226 1.207 1.236 1.207 1.236 1,611,479 1.2309 -0.79%
2024-11-05 0 1.270 1.240 1.270 1.250 1.290 5,262,000 6,678,600 1.2692 1.236 1.207 1.236 1.216 1.255 5,407,910 1.2350 -0.78%
2024-11-04 0 1.280 1.260 1.280 1.260 1.290 6,658,000 8,462,040 1.2710 1.245 1.226 1.245 1.226 1.255 6,842,620 1.2367 0.79%
2024-11-01 0 1.270 1.250 1.270 1.250 1.280 5,940,000 7,546,200 1.2704 1.236 1.216 1.236 1.216 1.245 6,104,710 1.2361 1.60%
2024-10-31 0 1.250 1.250 1.280 1.250 1.290 1,798,000 2,303,800 1.2813 1.216 1.216 1.245 1.216 1.255 1,847,857 1.2467 -3.10%
2024-10-30 0 1.290 1.260 1.290 1.260 1.290 2,402,000 3,068,000 1.2773 1.255 1.226 1.255 1.226 1.255 2,468,605 1.2428 0.78%
2024-10-29 0 1.280 1.250 1.280 1.240 1.280 2,028,000 2,555,360 1.2600 1.245 1.216 1.245 1.207 1.245 2,084,234 1.2260 0.79%
2024-10-28 0 1.270 1.250 1.270 1.250 1.300 2,018,000 2,555,880 1.2665 1.236 1.216 1.236 1.216 1.265 2,073,957 1.2324 0.79%
2024-10-25 0 1.260 1.260 1.280 1.220 1.290 1,032,000 1,315,500 1.2747 1.226 1.226 1.245 1.187 1.255 1,060,616 1.2403 0.00%
2024-10-24 0 1.260 1.260 1.280 1.200 1.280 3,308,000 4,099,280 1.2392 1.226 1.226 1.245 1.168 1.245 3,399,728 1.2058 3.28%
2024-10-23 0 1.220 1.210 1.220 1.190 1.220 2,200,000 2,668,220 1.2128 1.187 1.177 1.187 1.158 1.187 2,261,004 1.1801 0.83%
2024-10-22 0 1.210 1.180 1.210 1.190 1.220 1,382,000 1,678,100 1.2143 1.177 1.148 1.177 1.158 1.187 1,420,322 1.1815 1.68%
2024-10-21 0 1.190 1.190 1.230 1.190 1.230 1,836,000 2,229,540 1.2143 1.158 1.158 1.197 1.158 1.197 1,886,911 1.1816 -1.65%
2024-10-18 0 1.210 1.180 1.210 1.190 1.240 2,332,000 2,831,660 1.2143 1.177 1.148 1.177 1.158 1.207 2,396,664 1.1815 0.83%
2024-10-17 0 1.200 1.180 1.200 1.180 1.220 1,594,000 1,913,720 1.2006 1.168 1.148 1.168 1.148 1.187 1,638,200 1.1682 0.00%
2024-10-16 0 1.200 1.180 1.200 1.180 1.230 2,056,000 2,474,860 1.2037 1.168 1.148 1.168 1.148 1.197 2,113,011 1.1712 -0.83%
2024-10-15 0 1.210 1.210 1.220 1.190 1.250 1,596,000 1,939,580 1.2153 1.177 1.177 1.187 1.158 1.216 1,640,256 1.1825 -3.20%
2024-10-14 0 1.250 1.180 1.240 1.180 1.270 2,316,000 2,861,560 1.2356 1.216 1.148 1.207 1.148 1.236 2,380,220 1.2022 2.46%
2024-10-10 0 1.220 1.220 1.250 1.220 1.270 756,000 941,900 1.2459 1.187 1.187 1.216 1.187 1.236 776,963 1.2123 -3.17%
2024-10-09 0 1.260 1.230 1.250 1.220 1.270 1,334,000 1,650,080 1.2369 1.226 1.197 1.216 1.187 1.236 1,370,991 1.2036 0.80%
2024-10-08 0 1.250 1.220 1.240 1.220 1.260 614,000 759,580 1.2371 1.216 1.187 1.207 1.187 1.226 631,026 1.2037 -0.79%
2024-10-07 0 1.260 1.240 1.250 1.220 1.290 3,044,000 3,760,020 1.2352 1.226 1.207 1.216 1.187 1.255 3,128,407 1.2019 0.80%
2024-10-04 0 1.250 1.220 1.240 1.190 1.260 5,368,000 6,621,020 1.2334 1.216 1.187 1.207 1.158 1.226 5,516,849 1.2001 0.00%
2024-10-03 0 1.250 1.230 1.250 1.220 1.300 5,510,000 6,933,580 1.2584 1.216 1.197 1.216 1.187 1.265 5,662,787 1.2244 -3.10%
2024-10-02 0 1.290 1.230 1.280 1.190 1.340 8,932,000 11,100,120 1.2427 1.255 1.197 1.245 1.158 1.304 9,179,676 1.2092 6.61%
2024-09-30 0 1.210 1.170 1.210 1.110 1.240 5,086,012 6,143,893 1.2080 1.177 1.138 1.177 1.080 1.207 5,227,042 1.1754 4.31%
2024-09-27 0 1.160 1.140 1.150 1.130 1.260 474,000 560,320 1.1821 1.129 1.109 1.119 1.100 1.226 487,144 1.1502 2.65%
2024-09-26 0 1.130 1.120 1.130 1.070 1.210 3,360,000 3,843,740 1.1440 1.100 1.090 1.100 1.041 1.177 3,453,170 1.1131 1.80%
2024-09-25 0 1.110 1.110 1.210 1.040 1.360 6,672,531 8,082,367 1.2113 1.080 1.080 1.177 1.012 1.323 6,857,554 1.1786 -11.90%
2024-09-24 0 1.260 1.220 1.260 1.190 1.280 2,526,000 3,141,060 1.2435 1.226 1.187 1.226 1.158 1.245 2,596,044 1.2099 -1.56%
2024-09-23 0 1.280 1.250 1.290 1.160 1.290 2,968,000 3,565,340 1.2013 1.245 1.216 1.255 1.129 1.255 3,050,300 1.1688 4.92%
2024-09-20 0 1.220 1.220 1.250 1.220 1.340 2,146,000 2,749,200 1.2811 1.187 1.187 1.216 1.187 1.304 2,205,507 1.2465 -8.27%
2024-09-19 0 1.330 1.320 1.330 1.330 1.360 1,686,000 2,260,220 1.3406 1.294 1.284 1.294 1.294 1.323 1,732,751 1.3044 0.00%
2024-09-17 0 1.330 1.330 1.350 1.310 1.350 1,576,000 2,096,940 1.3305 1.294 1.294 1.314 1.275 1.314 1,619,701 1.2946 -1.48%
2024-09-16 0 1.350 1.320 1.350 1.290 1.370 4,886,000 6,544,400 1.3394 1.314 1.284 1.314 1.255 1.333 5,021,484 1.3033 -0.74%
2024-09-13 0 1.360 1.340 1.360 1.350 1.430 5,376,000 7,351,740 1.3675 1.323 1.304 1.323 1.314 1.391 5,525,071 1.3306 0.74%
2024-09-12 0 1.350 1.350 1.370 1.330 1.400 7,064,000 9,520,640 1.3478 1.314 1.314 1.333 1.294 1.362 7,259,878 1.3114 0.75%
2024-09-11 0 1.340 1.320 1.340 1.300 1.350 6,294,000 8,313,260 1.3208 1.304 1.284 1.304 1.265 1.314 6,468,527 1.2852 2.29%
2024-09-10 0 1.310 1.300 1.310 1.270 1.330 8,262,000 10,623,400 1.2858 1.275 1.265 1.275 1.236 1.294 8,491,097 1.2511 2.34%
2024-09-09 0 1.280 1.260 1.280 1.260 1.300 4,426,000 5,640,920 1.2745 1.245 1.226 1.245 1.226 1.265 4,548,729 1.2401 2.40%
2024-09-05 0 1.250 1.250 1.270 1.250 1.280 4,108,000 5,183,980 1.2619 1.216 1.216 1.236 1.216 1.245 4,221,911 1.2279 -1.57%
2024-09-04 0 1.270 1.260 1.280 1.220 1.280 7,322,000 9,198,520 1.2563 1.236 1.226 1.245 1.187 1.245 7,525,032 1.2224 -0.78%
2024-09-03 0 1.280 1.250 1.280 1.230 1.280 6,752,000 8,481,920 1.2562 1.245 1.216 1.245 1.197 1.245 6,939,226 1.2223 0.79%
2024-09-02 0 1.270 1.240 1.270 1.230 1.280 5,994,000 7,542,500 1.2583 1.236 1.207 1.236 1.197 1.245 6,160,208 1.2244 3.25%
2024-08-30 0 1.230 1.210 1.250 1.190 1.250 6,650,000 8,116,820 1.2206 1.197 1.177 1.216 1.158 1.216 6,834,398 1.1876 3.36%
2024-08-29 0 1.190 1.190 1.230 1.170 1.260 656,000 792,320 1.2078 1.158 1.158 1.197 1.138 1.226 674,190 1.1752 -2.46%
2024-08-28 0 1.220 1.170 1.230 1.190 1.320 5,374,000 6,965,720 1.2962 1.187 1.138 1.197 1.158 1.284 5,523,016 1.2612 -5.43%
2024-08-27 0 1.290 1.290 1.330 1.100 1.330 6,506,000 8,555,740 1.3151 1.255 1.255 1.294 1.070 1.294 6,686,405 1.2796 -0.77%
2024-08-26 0 1.300 1.300 1.320 1.250 1.340 6,130,000 7,973,960 1.3008 1.265 1.265 1.284 1.216 1.304 6,299,979 1.2657 4.00%
2024-08-23 0 1.250 1.250 1.280 1.250 1.300 7,262,000 9,372,100 1.2906 1.216 1.216 1.245 1.216 1.265 7,463,368 1.2557 -2.34%
2024-08-22 0 1.280 1.270 1.280 1.260 1.390 188,000 240,380 1.2786 1.245 1.236 1.245 1.226 1.352 193,213 1.2441 1.59%
2024-08-21 0 1.260 1.260 1.290 1.220 1.300 1,912,000 2,417,880 1.2646 1.226 1.226 1.255 1.187 1.265 1,965,018 1.2305 -2.33%
2024-08-20 0 1.290 1.270 1.290 1.230 1.300 4,612,000 5,939,520 1.2878 1.255 1.236 1.255 1.197 1.265 4,739,886 1.2531 1.57%
2024-08-19 0 1.270 1.270 1.280 1.140 1.360 13,692,021 17,590,064 1.2847 1.236 1.236 1.245 1.109 1.323 14,071,688 1.2500 0.79%
2024-08-16 0 1.260 1.260 1.280 1.250 1.320 5,418,000 6,894,040 1.2724 1.226 1.226 1.245 1.216 1.284 5,568,236 1.2381 -0.79%
2024-08-15 0 1.270 1.250 1.280 1.220 1.280 5,518,000 6,865,500 1.2442 1.236 1.216 1.245 1.187 1.245 5,671,009 1.2106 2.42%
2024-08-14 0 1.240 1.230 1.240 1.160 1.250 7,830,000 9,366,340 1.1962 1.207 1.197 1.207 1.129 1.216 8,047,118 1.1639 6.90%
2024-08-13 0 1.160 1.150 1.170 1.070 1.220 14,950,000 16,853,180 1.1273 1.129 1.119 1.138 1.041 1.187 15,364,549 1.0969 6.42%
2024-08-12 0 1.090 1.070 1.090 0.910 1.110 7,458,000 7,644,140 1.0250 1.061 1.041 1.061 0.885 1.080 7,664,803 0.9973 15.96%
2024-08-09 0 0.940 0.930 0.940 0.930 0.970 414,000 393,620 0.9508 0.915 0.905 0.915 0.905 0.944 425,480 0.9251 -1.05%
2024-08-08 0 0.950 0.950 0.970 0.930 0.990 1,376,000 1,322,480 0.9611 0.924 0.924 0.944 0.905 0.963 1,414,155 0.9352 4.40%
2024-08-07 0 0.910 0.910 0.940 0.810 0.970 12,494,000 10,340,760 0.8277 0.885 0.885 0.915 0.788 0.944 12,840,447 0.8053 5.81%
2024-08-06 0 0.860 0.830 0.850 0.830 0.920 802,000 704,740 0.8787 0.837 0.808 0.827 0.808 0.895 824,239 0.8550 0.00%
2024-08-05 0 0.860 0.860 0.870 0.800 0.870 348,000 297,980 0.8563 0.837 0.837 0.847 0.778 0.847 357,650 0.8332 7.50%
2024-08-02 0 0.800 0.790 0.800 0.750 0.840 592,000 463,740 0.7833 0.778 0.769 0.778 0.730 0.817 608,416 0.7622 -2.44%
2024-08-01 0 0.820 0.810 0.820 0.800 0.880 644,000 537,020 0.8339 0.798 0.788 0.798 0.778 0.856 661,858 0.8114 -8.89%
2024-07-31 0 0.900 0.860 0.880 0.860 1.070 1,728,000 1,530,000 0.8854 0.876 0.837 0.856 0.837 1.041 1,775,916 0.8615 -8.16%
2024-07-30 0 0.980 0.950 0.980 0.950 1.050 534,000 518,900 0.9717 0.954 0.924 0.954 0.924 1.022 548,807 0.9455 -5.77%
2024-07-29 0 1.040 0.990 1.030 0.960 1.040 130,000 131,260 1.0097 1.012 0.963 1.002 0.934 1.012 133,605 0.9824 2.97%
2024-07-26 0 1.010 0.990 1.000 0.870 1.100 762,000 760,680 0.9983 0.983 0.963 0.973 0.847 1.070 783,130 0.9713 3.06%
2024-07-25 0 0.980 0.940 0.970 0.880 1.130 874,000 846,640 0.9687 0.954 0.915 0.944 0.856 1.100 898,235 0.9426 -5.77%
2024-07-24 0 1.040 1.010 1.040 1.010 1.150 1,136,000 1,225,460 1.0788 1.012 0.983 1.012 0.983 1.119 1,167,500 1.0496 -7.14%
2024-07-23 0 1.120 1.110 1.120 1.080 1.240 2,286,000 2,629,100 1.1501 1.090 1.080 1.090 1.051 1.207 2,349,389 1.1191 -11.81%
2024-07-22 0 1.270 1.270 1.280 1.150 1.400 5,296,000 7,118,740 1.3442 1.236 1.236 1.245 1.119 1.362 5,442,853 1.3079 -4.01%
2024-07-19 0 1.350 1.340 1.350 1.310 1.370 3,372,000 4,514,200 1.3387 1.287 1.278 1.287 1.249 1.306 3,535,960 1.2767 3.05%
2024-07-18 0 1.310 1.300 1.310 1.290 1.330 2,452,000 3,209,460 1.3089 1.249 1.240 1.249 1.230 1.268 2,571,226 1.2482 0.77%
2024-07-17 0 1.300 1.290 1.300 1.270 1.300 2,284,000 2,928,340 1.2821 1.240 1.230 1.240 1.211 1.240 2,395,057 1.2227 2.36%
2024-07-16 0 1.270 1.260 1.280 1.240 1.300 2,742,000 3,470,800 1.2658 1.211 1.202 1.221 1.183 1.240 2,875,327 1.2071 1.60%
2024-07-15 0 1.250 1.230 1.250 1.220 1.250 5,126,000 6,355,140 1.2398 1.192 1.173 1.192 1.163 1.192 5,375,246 1.1823 2.46%
2024-07-12 0 1.220 1.200 1.220 1.200 1.230 3,432,000 4,183,720 1.2190 1.163 1.144 1.163 1.144 1.173 3,598,877 1.1625 0.83%
2024-07-11 0 1.210 1.190 1.210 1.190 1.220 4,638,000 5,481,640 1.1819 1.154 1.135 1.154 1.135 1.163 4,863,517 1.1271 1.68%
2024-07-10 0 1.190 1.190 1.200 1.170 1.200 3,784,000 4,514,040 1.1929 1.135 1.135 1.144 1.116 1.144 3,967,993 1.1376 1.71%
2024-07-09 0 1.170 1.170 1.180 1.150 1.180 4,154,000 4,849,180 1.1674 1.116 1.116 1.125 1.097 1.125 4,355,983 1.1132 1.74%
2024-07-08 0 1.150 1.130 1.160 1.130 1.160 6,824,000 7,470,180 1.0947 1.097 1.078 1.106 1.078 1.106 7,155,809 1.0439 1.77%
2024-07-05 0 1.130 1.130 1.140 1.100 1.160 6,522,000 7,050,440 1.0810 1.078 1.078 1.087 1.049 1.106 6,839,125 1.0309 2.73%
2024-07-04 0 1.100 1.100 1.130 1.090 1.160 5,264,000 5,885,780 1.1181 1.049 1.049 1.078 1.039 1.106 5,519,956 1.0663 -2.65%
2024-07-03 0 1.130 1.120 1.140 1.130 1.170 4,942,000 5,625,360 1.1383 1.078 1.068 1.087 1.078 1.116 5,182,299 1.0855 -0.88%
2024-07-02 0 1.140 1.120 1.140 1.080 1.160 5,608,000 6,219,820 1.1091 1.087 1.068 1.087 1.030 1.106 5,880,682 1.0577 4.59%
2024-06-28 0 1.090 1.080 1.090 1.070 1.090 3,296,000 3,586,200 1.0880 1.039 1.030 1.039 1.020 1.039 3,456,264 1.0376 0.93%
2024-06-27 0 1.080 1.080 1.090 1.050 1.100 4,322,000 4,697,740 1.0869 1.030 1.030 1.039 1.001 1.049 4,532,152 1.0365 3.85%
2024-06-26 0 1.040 1.040 1.080 1.000 1.100 10,284,000 10,367,960 1.0082 0.992 0.992 1.030 0.954 1.049 10,784,048 0.9614 -0.95%
2024-06-25 0 1.050 1.050 1.060 1.010 1.050 4,164,000 4,292,640 1.0309 1.001 1.001 1.011 0.963 1.001 4,366,470 0.9831 2.94%
2024-06-24 0 1.020 1.010 1.030 0.940 1.060 3,178,000 3,121,920 0.9824 0.973 0.963 0.982 0.896 1.011 3,332,527 0.9368 -4.67%
2024-06-21 0 1.070 1.040 1.070 0.930 1.370 10,288,388 10,386,047 1.0095 1.020 0.992 1.020 0.887 1.306 10,788,649 0.9627 0.00%
2024-06-20 0 1.070 1.040 1.070 0.900 1.070 9,302,000 8,882,620 0.9549 1.020 0.992 1.020 0.858 1.020 9,754,299 0.9106 4.90%
2024-06-19 0 1.020 0.990 1.020 0.980 1.060 308,000 317,860 1.0320 0.973 0.944 0.973 0.935 1.011 322,976 0.9842 -0.97%
2024-06-18 0 1.030 1.030 1.040 0.980 1.110 2,236,000 2,351,300 1.0516 0.982 0.982 0.992 0.935 1.059 2,344,723 1.0028 -4.63%
2024-06-17 0 1.080 1.040 1.080 0.950 1.090 6,268,000 6,396,880 1.0206 1.030 0.992 1.030 0.906 1.039 6,572,774 0.9732 11.34%
2024-06-14 0 0.970 0.970 0.980 0.940 1.000 3,024,000 2,955,640 0.9774 0.925 0.925 0.935 0.896 0.954 3,171,038 0.9321 1.04%
2024-06-13 0 0.960 0.960 0.970 0.950 1.000 1,820,000 1,737,160 0.9545 0.915 0.915 0.925 0.906 0.954 1,908,495 0.9102 1.05%
2024-06-12 0 0.950 0.920 0.950 0.910 0.960 2,994,000 2,775,740 0.9271 0.906 0.877 0.906 0.868 0.915 3,139,580 0.8841 0.00%
2024-06-11 0 0.950 0.930 0.950 0.880 0.950 668,000 598,980 0.8967 0.906 0.887 0.906 0.839 0.906 700,481 0.8551 3.26%
2024-06-07 0 0.920 0.890 0.920 0.880 0.980 778,000 690,000 0.8869 0.877 0.849 0.877 0.839 0.935 815,829 0.8458 -1.08%
2024-06-06 0 0.930 0.930 0.970 0.850 1.000 1,548,000 1,388,340 0.8969 0.887 0.887 0.925 0.811 0.954 1,623,270 0.8553 8.14%
2024-06-05 0 0.860 0.860 0.880 0.840 0.870 1,426,000 1,216,000 0.8527 0.820 0.820 0.839 0.801 0.830 1,495,338 0.8132 -1.15%
2024-06-04 0 0.870 0.860 0.910 0.820 0.870 1,859,595 1,562,951 0.8405 0.830 0.820 0.868 0.782 0.830 1,950,016 0.8015 4.82%
2024-06-03 0 0.830 0.800 0.830 0.780 0.840 3,724,000 2,931,640 0.7872 0.792 0.763 0.792 0.744 0.801 3,905,075 0.7507 5.06%
2024-05-31 0 0.790 0.790 0.800 0.750 0.790 1,534,000 1,161,300 0.7570 0.753 0.753 0.763 0.715 0.753 1,608,589 0.7219 3.95%
2024-05-30 0 0.760 0.760 0.780 0.700 0.780 774,000 575,840 0.7440 0.725 0.725 0.744 0.668 0.744 811,635 0.7095 -1.30%
2024-05-29 0 0.770 0.740 0.770 0.740 0.770 500,000 372,540 0.7451 0.734 0.706 0.734 0.706 0.734 524,312 0.7105 2.67%
2024-05-28 0 0.750 0.750 0.760 0.690 0.760 3,102,000 2,178,720 0.7024 0.715 0.715 0.725 0.658 0.725 3,252,831 0.6698 5.63%
2024-05-27 0 0.710 0.710 0.720 0.680 0.760 1,518,000 1,077,800 0.7100 0.677 0.677 0.687 0.648 0.725 1,591,811 0.6771 -5.33%
2024-05-24 0 0.750 0.740 0.750 0.650 0.850 1,922,000 1,301,840 0.6773 0.715 0.706 0.715 0.620 0.811 2,015,455 0.6459 8.70%
2024-05-23 0 0.690 0.660 0.690 0.650 0.700 2,700,000 1,772,640 0.6565 0.658 0.629 0.658 0.620 0.668 2,831,284 0.6261 0.00%
2024-05-22 0 0.690 0.670 0.710 0.690 0.690 2,000 1,380 0.6900 0.658 0.639 0.677 0.658 0.658 2,097 0.6580 0.00%
2024-05-21 0 0.690 0.680 0.690 - - 0 0 - 0.658 0.648 0.658 - - 0 - 0.00%
2024-05-20 0 0.690 0.680 0.720 0.670 0.690 34,000 22,820 0.6712 0.658 0.648 0.687 0.639 0.658 35,653 0.6401 -6.76%
2024-05-17 0 0.740 0.680 0.740 0.740 0.740 10,000 7,400 0.7400 0.706 0.648 0.706 0.706 0.706 10,486 0.7057 0.00%
2024-05-16 0 0.740 0.680 0.740 0.600 0.740 302,000 205,640 0.6809 0.706 0.648 0.706 0.572 0.706 316,684 0.6494 0.00%
2024-05-14 0 0.740 0.670 0.750 0.660 0.740 14,000 9,560 0.6829 0.706 0.639 0.715 0.629 0.706 14,681 0.6512 -1.33%
2024-05-13 0 0.750 0.660 0.750 - - 0 0 - 0.715 0.629 0.715 - - 0 - 0.00%
2024-05-10 0 0.750 0.660 0.750 - - 0 0 - 0.715 0.629 0.715 - - 0 - 0.00%
2024-05-09 0 0.750 0.680 0.750 - - 12 7 0.5833 0.715 0.648 0.715 - - 13 0.5563 0.00%
2024-05-08 0 0.750 0.620 0.750 0.680 0.760 24,000 17,280 0.7200 0.715 0.591 0.715 0.648 0.725 25,167 0.6866 -1.32%
2024-05-07 0 0.760 0.610 0.760 0.760 0.760 14,000 10,640 0.7600 0.725 0.582 0.725 0.725 0.725 14,681 0.7248 -1.30%
2024-05-06 0 0.770 0.650 0.770 - - 0 0 - 0.734 0.620 0.734 - - 0 - 0.00%
2024-05-03 0 0.770 0.670 0.770 0.700 0.770 26,000 18,340 0.7054 0.734 0.639 0.734 0.668 0.734 27,264 0.6727 -1.28%
2024-05-02 0 0.780 0.720 0.780 0.640 0.780 34,000 24,880 0.7318 0.744 0.687 0.744 0.610 0.744 35,653 0.6978 0.00%
2024-04-30 0 0.780 0.660 0.780 0.790 0.800 4,000 3,180 0.7950 0.744 0.629 0.744 0.753 0.763 4,194 0.7581 11.43%
2024-04-29 0 0.700 0.630 0.700 0.620 0.700 92,000 62,900 0.6837 0.668 0.601 0.668 0.591 0.668 96,473 0.6520 12.90%
2024-04-26 0 0.620 0.590 0.670 0.560 0.620 17,132,000 9,595,100 0.5601 0.591 0.563 0.639 0.534 0.591 17,965,024 0.5341 0.00%
2024-04-25 0 0.620 0.600 0.690 0.590 0.620 18,000 10,840 0.6022 0.591 0.572 0.658 0.563 0.591 18,875 0.5743 1.64%
2024-04-24 0 0.610 0.610 0.670 0.600 0.600 4,000 2,400 0.6000 0.582 0.582 0.639 0.572 0.572 4,194 0.5722 -1.61%
2024-04-23 0 0.620 0.570 0.660 0.560 0.650 9,230,000 5,173,980 0.5606 0.591 0.544 0.629 0.534 0.620 9,678,798 0.5346 5.08%
2024-04-22 0 0.590 0.540 0.650 0.540 0.590 28,000 15,380 0.5493 0.563 0.515 0.620 0.515 0.563 29,361 0.5238 0.00%
2024-04-19 0 0.590 0.530 0.600 0.570 0.570 8,398,000 4,702,960 0.5600 0.563 0.505 0.572 0.544 0.544 8,806,343 0.5340 0.00%
2024-04-18 0 0.590 0.510 0.630 0.500 0.560 32,000 16,360 0.5113 0.563 0.486 0.601 0.477 0.534 33,556 0.4875 5.36%
2024-04-17 0 0.560 0.520 0.610 - - 0 0 - 0.534 0.496 0.582 - - 0 - 0.00%
2024-04-16 0 0.560 0.520 0.630 - - 0 0 - 0.534 0.496 0.601 - - 0 - 0.00%
2024-04-15 0 0.560 0.520 0.570 0.510 0.560 60,000 30,980 0.5163 0.534 0.496 0.544 0.486 0.534 62,917 0.4924 -1.75%
2024-04-12 0 0.570 0.510 0.570 - - 0 0 - 0.544 0.486 0.544 - - 0 - 0.00%
2024-04-11 0 0.570 0.520 0.600 - - 0 0 - 0.544 0.496 0.572 - - 0 - 0.00%
2024-04-10 0 0.570 0.520 0.570 - - 0 0 - 0.544 0.496 0.544 - - 0 - 0.00%
2024-04-09 0 0.570 0.550 0.600 - - 0 0 - 0.544 0.524 0.572 - - 0 - 0.00%
2024-04-08 0 0.570 0.540 0.590 0.570 0.590 22,000 12,940 0.5882 0.544 0.515 0.563 0.544 0.563 23,070 0.5609 -5.00%
2024-04-05 0 0.600 0.600 0.670 0.580 0.580 2,000 1,160 0.5800 0.572 0.572 0.639 0.553 0.553 2,097 0.5531 0.00%
2024-04-03 0 0.600 0.600 0.650 0.560 0.560 18,000 10,140 0.5633 0.572 0.572 0.620 0.534 0.534 18,875 0.5372 5.26%
2024-04-02 0 0.570 0.560 0.590 0.570 0.570 4,000 2,280 0.5700 0.544 0.534 0.563 0.544 0.544 4,194 0.5436 -6.56%
2024-03-28 0 0.610 0.580 0.610 0.610 0.610 8,000 4,880 0.6100 0.582 0.553 0.582 0.582 0.582 8,389 0.5817 1.67%
2024-03-27 0 0.600 0.570 0.600 - - 0 0 - 0.572 0.544 0.572 - - 0 - -1.64%
2024-03-26 0 0.610 0.570 0.610 - - 0 0 - 0.582 0.544 0.582 - - 0 - 0.00%
2024-03-25 0 0.610 0.570 0.640 0.560 0.610 24,000 14,300 0.5958 0.582 0.544 0.610 0.534 0.582 25,167 0.5682 7.02%
2024-03-22 0 0.570 0.570 0.670 0.570 0.570 4,000 2,280 0.5700 0.544 0.544 0.639 0.544 0.544 4,194 0.5436 0.00%
2024-03-21 0 0.570 0.570 0.690 0.560 0.680 12,000 7,060 0.5883 0.544 0.544 0.658 0.534 0.648 12,583 0.5611 -6.56%
2024-03-20 0 0.610 0.560 0.630 - - 0 0 - 0.582 0.534 0.601 - - 0 - 0.00%
2024-03-19 0 0.610 0.560 0.640 0.590 0.620 22,000 13,420 0.6100 0.582 0.534 0.610 0.563 0.591 23,070 0.5817 -10.29%
2024-03-18 0 0.680 0.610 0.710 - - 0 0 - 0.648 0.582 0.677 - - 0 - 0.00%
2024-03-15 0 0.680 0.610 0.680 - - 0 0 - 0.648 0.582 0.648 - - 0 - 0.00%
2024-03-14 0 0.680 0.610 0.700 - - 0 0 - 0.648 0.582 0.668 - - 0 - 0.00%
2024-03-13 0 0.680 0.610 0.700 - - 0 0 - 0.648 0.582 0.668 - - 0 - 0.00%
2024-03-12 0 0.680 0.620 0.680 - - 0 0 - 0.648 0.591 0.648 - - 0 - 0.00%
2024-03-11 0 0.680 0.620 0.750 - - 0 0 - 0.648 0.591 0.715 - - 0 - 0.00%
2024-03-08 0 0.680 0.630 0.680 - - 0 0 - 0.648 0.601 0.648 - - 0 - 0.00%
2024-03-07 0 0.680 0.610 0.680 - - 0 0 - 0.648 0.582 0.648 - - 0 - -1.45%
2024-03-06 0 0.690 0.620 0.700 0.600 0.690 10,000 6,420 0.6420 0.658 0.591 0.668 0.572 0.658 10,486 0.6122 2.99%
2024-03-05 0 0.670 0.610 0.770 0.670 0.670 4,000 2,680 0.6700 0.639 0.582 0.734 0.639 0.639 4,194 0.6389 0.00%
2024-03-04 0 0.670 0.600 0.670 0.670 0.670 6,000 4,020 0.6700 0.639 0.572 0.639 0.639 0.639 6,292 0.6389 0.00%
2024-03-01 0 0.670 0.600 0.730 - - 0 0 - 0.639 0.572 0.696 - - 0 - 0.00%
2024-02-29 0 0.670 0.600 0.770 0.670 0.670 54,000 36,180 0.6700 0.639 0.572 0.734 0.639 0.639 56,626 0.6389 -1.47%
2024-02-28 0 0.680 0.630 0.780 0.600 0.680 34,000 22,020 0.6476 0.648 0.601 0.744 0.572 0.648 35,653 0.6176 0.00%
2024-02-27 0 0.680 0.570 0.710 0.600 0.680 46,000 27,920 0.6070 0.648 0.544 0.677 0.572 0.648 48,237 0.5788 13.33%
2024-02-26 0 0.600 0.540 0.690 0.540 0.600 16,000 8,800 0.5500 0.572 0.515 0.658 0.515 0.572 16,778 0.5245 9.09%
2024-02-23 0 0.550 0.520 0.550 - - 0 0 - 0.524 0.496 0.524 - - 0 - 0.00%
2024-02-22 0 0.550 0.550 0.590 0.520 0.550 8,000 4,340 0.5425 0.524 0.524 0.563 0.496 0.524 8,389 0.5173 -6.78%
2024-02-21 0 0.590 0.580 0.590 - - 0 0 - 0.563 0.553 0.563 - - 0 - 0.00%
2024-02-20 0 0.590 0.590 0.630 - - 0 0 - 0.563 0.563 0.601 - - 0 - 0.00%
2024-02-19 0 0.590 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.563 0.563 0.601 0.563 0.563 2,097 0.5626 3.51%
2024-02-16 0 0.570 0.570 0.650 0.570 0.570 4,000 2,280 0.5700 0.544 0.544 0.620 0.544 0.544 4,194 0.5436 1.79%
2024-02-15 0 0.560 0.530 0.630 - - 0 0 - 0.534 0.505 0.601 - - 0 - 0.00%
2024-02-14 0 0.560 0.520 0.610 - - 2,000 1,120 0.5600 0.534 0.496 0.582 - - 2,097 0.5340 0.00%
2024-02-09 0 0.560 0.560 0.640 0.560 0.560 2,000 1,120 0.5600 0.534 0.534 0.610 0.534 0.534 2,097 0.5340 0.00%
2024-02-08 0 0.560 0.560 0.640 0.540 0.560 4,000 2,200 0.5500 0.534 0.534 0.610 0.515 0.534 4,194 0.5245 -8.20%
2024-02-07 0 0.610 0.550 0.670 - - 0 0 - 0.582 0.524 0.639 - - 0 - 0.00%
2024-02-06 0 0.610 0.550 0.670 - - 0 0 - 0.582 0.524 0.639 - - 0 - 0.00%
2024-02-05 0 0.610 0.610 0.620 0.520 0.620 12,000 6,880 0.5733 0.582 0.582 0.591 0.496 0.591 12,583 0.5467 0.00%
2024-02-02 0 0.610 0.530 0.610 0.610 0.610 2,000 1,220 0.6100 0.582 0.505 0.582 0.582 0.582 2,097 0.5817 -4.69%
2024-02-01 0 0.640 0.610 0.710 0.640 0.640 2,000 1,280 0.6400 0.610 0.582 0.677 0.610 0.610 2,097 0.6103 0.00%
2024-01-31 0 0.640 0.640 0.680 0.640 0.640 6,000 3,940 0.6567 0.610 0.610 0.648 0.610 0.610 6,292 0.6262 -5.88%
2024-01-30 0 0.680 0.680 0.700 0.680 0.680 26,000 17,920 0.6892 0.648 0.648 0.668 0.648 0.648 27,264 0.6573 -9.33%
2024-01-29 0 0.750 0.680 0.760 0.750 0.750 2,000 1,500 0.7500 0.715 0.648 0.725 0.715 0.715 2,097 0.7152 -1.32%
2024-01-26 0 0.760 0.680 0.850 0.760 0.760 2,000 1,520 0.7600 0.725 0.648 0.811 0.725 0.725 2,097 0.7248 0.00%
2024-01-25 0 0.760 0.680 0.770 0.760 0.760 2,000 1,520 0.7600 0.725 0.648 0.734 0.725 0.725 2,097 0.7248 -2.56%
2024-01-24 0 0.780 0.680 0.780 0.780 0.780 2,000 1,560 0.7800 0.744 0.648 0.744 0.744 0.744 2,097 0.7438 5.41%
2024-01-23 0 0.740 0.680 0.750 0.740 0.740 16,000 11,840 0.7400 0.706 0.648 0.715 0.706 0.706 16,778 0.7057 -2.63%
2024-01-22 0 0.760 0.670 0.760 0.660 0.760 50,000 34,780 0.6956 0.725 0.639 0.725 0.629 0.725 52,431 0.6633 0.00%
2024-01-19 0 0.760 0.720 0.770 0.760 0.780 26,000 19,880 0.7646 0.725 0.687 0.734 0.725 0.744 27,264 0.7292 -6.17%
2024-01-18 0 0.810 0.710 0.820 0.710 0.810 28,000 20,320 0.7257 0.772 0.677 0.782 0.677 0.772 29,361 0.6921 5.19%
2024-01-17 0 0.770 0.720 0.790 - - 0 0 - 0.734 0.687 0.753 - - 0 - 0.00%
2024-01-16 0 0.770 0.750 0.800 0.750 0.770 8,000 6,040 0.7550 0.734 0.715 0.763 0.715 0.734 8,389 0.7200 -4.94%
2024-01-15 0 0.810 0.760 0.820 0.810 0.810 2,000 1,620 0.8100 0.772 0.725 0.782 0.772 0.772 2,097 0.7724 3.85%
2024-01-12 0 0.780 0.730 0.770 0.730 0.800 28,000 21,820 0.7793 0.744 0.696 0.734 0.696 0.763 29,361 0.7432 -4.88%
2024-01-11 0 0.820 0.750 0.830 0.780 0.840 22,000 17,840 0.8109 0.782 0.715 0.792 0.744 0.801 23,070 0.7733 -2.38%
2024-01-10 0 0.840 0.690 0.840 0.690 0.850 38,000 27,020 0.7111 0.801 0.658 0.801 0.658 0.811 39,848 0.6781 7.69%
2024-01-09 0 0.780 0.710 0.890 0.730 0.780 10,000 7,400 0.7400 0.744 0.677 0.849 0.696 0.744 10,486 0.7057 0.00%
2024-01-08 0 0.780 0.720 0.800 0.710 0.780 14,000 10,580 0.7557 0.744 0.687 0.763 0.677 0.744 14,681 0.7207 -2.50%
2024-01-05 0 0.800 0.690 0.890 - - 0 0 - 0.763 0.658 0.849 - - 0 - 0.00%
2024-01-04 0 0.800 0.710 0.800 - - 0 0 - 0.763 0.677 0.763 - - 0 - 0.00%
2024-01-03 0 0.800 0.660 0.810 0.710 0.800 22,000 15,900 0.7227 0.763 0.629 0.772 0.677 0.763 23,070 0.6892 8.11%
2024-01-02 0 0.740 0.740 0.800 0.740 0.840 38,000 29,040 0.7642 0.706 0.706 0.763 0.706 0.801 39,848 0.7288 -9.76%
2023-12-29 0 0.820 0.660 0.830 0.740 0.820 24,000 18,040 0.7517 0.782 0.629 0.792 0.706 0.782 25,167 0.7168 2.50%
2023-12-28 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 0.763 0.715 0.763 0.763 0.763 20,972 0.7629 0.00%
2023-12-27 0 0.800 0.790 0.890 0.700 0.790 34,000 25,220 0.7418 0.763 0.753 0.849 0.668 0.753 35,653 0.7074 2.56%
2023-12-22 0 0.780 0.750 0.810 0.780 0.780 22,000 17,200 0.7818 0.744 0.715 0.772 0.744 0.744 23,070 0.7456 -4.88%
2023-12-21 0 0.820 0.780 0.820 - - 0 0 - 0.782 0.744 0.782 - - 0 - -1.20%
2023-12-20 0 0.830 0.780 0.830 0.830 0.830 2,000 1,660 0.8300 0.792 0.744 0.792 0.792 0.792 2,097 0.7915 0.00%
2023-12-19 0 0.830 0.810 0.830 0.810 0.830 20,000 16,240 0.8120 0.792 0.772 0.792 0.772 0.792 20,972 0.7743 -6.74%
2023-12-18 0 0.890 0.800 0.890 - - 0 0 - 0.849 0.763 0.849 - - 0 - -1.11%
2023-12-15 0 0.900 0.800 0.900 - - 0 0 - 0.858 0.763 0.858 - - 0 - 0.00%
2023-12-14 0 0.900 0.810 0.900 0.910 0.910 200,000 182,000 0.9100 0.858 0.772 0.858 0.868 0.868 209,725 0.8678 -2.17%
2023-12-13 0 0.920 0.810 0.920 0.920 0.920 2,000 1,840 0.9200 0.877 0.772 0.877 0.877 0.877 2,097 0.8773 -1.08%
2023-12-12 0 0.930 0.820 0.930 0.930 0.930 2,000 1,860 0.9300 0.887 0.782 0.887 0.887 0.887 2,097 0.8869 1.09%
2023-12-11 0 0.920 0.810 0.920 - - 0 0 - 0.877 0.772 0.877 - - 0 - -4.17%
2023-12-08 0 0.960 0.810 0.960 0.960 0.960 2,000 1,920 0.9600 0.915 0.772 0.915 0.915 0.915 2,097 0.9155 -1.03%
2023-12-07 0 0.970 0.810 1.000 0.960 0.970 22,000 21,160 0.9618 0.925 0.772 0.954 0.915 0.925 23,070 0.9172 0.00%
2023-12-06 0 0.970 0.830 0.970 0.900 1.030 48,000 46,020 0.9588 0.925 0.792 0.925 0.858 0.982 50,334 0.9143 7.78%
2023-12-05 0 0.900 0.800 0.890 0.720 0.920 102,000 84,320 0.8267 0.858 0.763 0.849 0.687 0.877 106,960 0.7883 12.50%
2023-12-04 0 0.800 0.730 0.800 0.780 0.800 36,000 28,180 0.7828 0.763 0.696 0.763 0.744 0.763 37,750 0.7465 1.27%
2023-12-01 0 0.790 0.700 0.790 0.680 0.790 30,000 21,700 0.7233 0.753 0.668 0.753 0.648 0.753 31,459 0.6898 5.33%
2023-11-30 0 0.750 0.670 0.750 0.730 0.780 36,000 27,240 0.7567 0.715 0.639 0.715 0.696 0.744 37,750 0.7216 2.74%
2023-11-29 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.696 0.639 0.696 0.696 0.696 2,097 0.6962 0.00%
2023-11-28 0 0.730 0.640 0.730 0.700 0.740 6,918,000 4,911,820 0.7100 0.696 0.610 0.696 0.668 0.706 7,254,380 0.6771 2.82%
2023-11-27 0 0.710 0.610 0.710 0.710 0.710 2,000 1,420 0.7100 0.677 0.582 0.677 0.677 0.677 2,097 0.6771 0.00%
2023-11-24 0 0.710 0.630 0.740 - - 2,000,000 1,420,000 0.7100 0.677 0.601 0.706 - - 2,097,248 0.6771 0.00%
2023-11-23 0 0.710 0.710 0.750 0.710 0.710 23,802,000 16,899,420 0.7100 0.677 0.677 0.715 0.677 0.677 24,959,345 0.6771 0.00%
2023-11-22 0 0.710 0.590 0.710 0.710 0.710 2,000 1,420 0.7100 0.677 0.563 0.677 0.677 0.677 2,097 0.6771 0.00%
2023-11-21 0 0.710 0.610 0.710 - - 0 0 - 0.677 0.582 0.677 - - 0 - 0.00%
2023-11-20 0 0.710 0.640 0.710 0.550 0.720 42,000 27,860 0.6633 0.677 0.610 0.677 0.524 0.687 44,042 0.6326 1.43%
2023-11-17 0 0.700 0.570 0.700 - - 0 0 - 0.668 0.544 0.668 - - 0 - 0.00%
2023-11-16 0 0.700 0.680 0.700 - - 4,000 2,760 0.6900 0.668 0.648 0.668 - - 4,194 0.6580 0.00%
2023-11-15 0 0.700 0.610 0.700 0.720 0.720 6,000 4,320 0.7200 0.668 0.582 0.668 0.687 0.687 6,292 0.6866 -2.78%
2023-11-14 0 0.720 0.570 0.720 0.650 0.730 14,000 9,960 0.7114 0.687 0.544 0.687 0.620 0.696 14,681 0.6784 10.77%
2023-11-13 0 0.650 0.560 0.740 - - 0 0 - 0.620 0.534 0.706 - - 0 - 0.00%
2023-11-10 0 0.650 0.580 0.650 0.660 0.660 2,000 1,320 0.6600 0.620 0.553 0.620 0.629 0.629 2,097 0.6294 -1.52%
2023-11-09 0 0.660 0.570 0.660 0.630 0.660 118,000 74,960 0.6353 0.629 0.544 0.629 0.601 0.629 123,738 0.6058 1.54%
2023-11-08 0 0.650 0.580 0.650 0.570 0.650 48,000 31,040 0.6467 0.620 0.553 0.620 0.544 0.620 50,334 0.6167 10.17%
2023-11-07 0 0.590 0.580 0.630 0.560 0.650 50,000 28,360 0.5672 0.563 0.553 0.601 0.534 0.620 52,431 0.5409 3.51%
2023-11-06 0 0.570 0.570 0.650 0.570 0.570 4,000 2,280 0.5700 0.544 0.544 0.620 0.544 0.544 4,194 0.5436 0.00%
2023-11-03 0 0.570 0.570 0.650 0.570 0.570 28,000 15,960 0.5700 0.544 0.544 0.620 0.544 0.544 29,361 0.5436 -5.00%
2023-11-02 0 0.600 0.560 0.660 - - 0 0 - 0.572 0.534 0.629 - - 0 - 0.00%
2023-11-01 0 0.600 0.570 0.650 0.600 0.600 4,000 2,400 0.6000 0.572 0.544 0.620 0.572 0.572 4,194 0.5722 3.45%
2023-10-31 0 0.580 0.570 0.610 0.580 0.630 60,000 36,140 0.6023 0.553 0.544 0.582 0.553 0.601 62,917 0.5744 7.41%
2023-10-30 0 0.540 0.540 0.600 0.540 0.540 8,000 4,320 0.5400 0.515 0.515 0.572 0.515 0.515 8,389 0.5150 0.00%
2023-10-27 0 0.540 0.540 0.630 0.530 0.540 12,000 6,420 0.5350 0.515 0.515 0.601 0.505 0.515 12,583 0.5102 -6.90%
2023-10-26 0 0.580 0.580 0.680 0.530 0.580 28,000 14,940 0.5336 0.553 0.553 0.648 0.505 0.553 29,361 0.5088 5.45%
2023-10-25 0 0.550 0.550 0.580 0.540 0.620 18,000 10,440 0.5800 0.524 0.524 0.553 0.515 0.591 18,875 0.5531 -12.70%
2023-10-24 0 0.630 0.550 0.670 0.530 0.570 12,000 6,760 0.5633 0.601 0.524 0.639 0.505 0.544 12,583 0.5372 8.62%
2023-10-20 0 0.580 0.580 0.650 0.570 0.570 2,000 1,140 0.5700 0.553 0.553 0.620 0.544 0.544 2,097 0.5436 -12.12%
2023-10-19 0 0.660 0.570 0.660 - - 0 0 - 0.629 0.544 0.629 - - 0 - -1.49%
2023-10-18 0 0.670 0.590 0.670 - - 0 0 - 0.639 0.563 0.639 - - 0 - -1.47%
2023-10-17 0 0.680 0.590 0.680 - - 0 0 - 0.648 0.563 0.648 - - 0 - 0.00%
2023-10-16 0 0.680 0.590 0.680 - - 0 0 - 0.648 0.563 0.648 - - 0 - 0.00%
2023-10-13 0 0.680 0.600 0.680 - - 0 0 - 0.648 0.572 0.648 - - 0 - 0.00%
2023-10-12 0 0.680 0.610 0.680 0.680 0.680 4,000 2,720 0.6800 0.648 0.582 0.648 0.648 0.648 4,194 0.6485 0.00%
2023-10-11 0 0.680 0.610 0.680 - - 0 0 - 0.648 0.582 0.648 - - 0 - 0.00%
2023-10-10 0 0.680 0.670 0.680 0.660 0.680 194,000 132,940 0.6853 0.648 0.639 0.648 0.629 0.648 203,433 0.6535 1.49%
2023-10-09 0 0.670 0.610 0.670 0.690 0.690 12,000 8,280 0.6900 0.639 0.582 0.639 0.658 0.658 12,583 0.6580 -4.29%
2023-10-06 0 0.700 0.660 0.700 0.710 0.710 2,000 1,420 0.7100 0.668 0.629 0.668 0.677 0.677 2,097 0.6771 -1.41%
2023-10-05 0 0.710 0.620 0.710 - - 0 0 - 0.677 0.591 0.677 - - 0 - -1.39%
2023-10-04 0 0.720 0.650 0.720 0.720 0.720 8,000 5,760 0.7200 0.687 0.620 0.687 0.687 0.687 8,389 0.6866 0.00%
2023-10-03 0 0.720 0.620 0.790 0.720 0.730 18,000 13,040 0.7244 0.687 0.591 0.753 0.687 0.696 18,875 0.6909 -1.37%
2023-09-29 0 0.730 0.670 0.730 0.670 0.740 52,000 35,140 0.6758 0.696 0.639 0.696 0.639 0.706 54,528 0.6444 7.35%
2023-09-28 0 0.680 0.620 0.680 0.620 0.680 20,000 13,020 0.6510 0.648 0.591 0.648 0.591 0.648 20,972 0.6208 0.00%
2023-09-27 0 0.680 0.650 0.680 0.600 0.680 52,000 33,340 0.6412 0.648 0.620 0.648 0.572 0.648 54,528 0.6114 0.00%
2023-09-26 0 0.680 0.600 0.690 0.580 0.690 42,000 26,760 0.6371 0.648 0.572 0.658 0.553 0.658 44,042 0.6076 1.49%
2023-09-25 0 0.670 0.590 0.680 0.600 0.690 12,000 7,760 0.6467 0.639 0.563 0.648 0.572 0.658 12,583 0.6167 -2.90%
2023-09-22 0 0.690 0.570 0.750 0.590 0.690 72,000 43,380 0.6025 0.658 0.544 0.715 0.563 0.658 75,501 0.5746 15.00%
2023-09-21 0 0.600 0.550 0.600 0.500 0.600 10,000 5,720 0.5720 0.572 0.524 0.572 0.477 0.572 10,486 0.5455 0.00%
2023-09-20 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.572 0.572 0.591 0.572 0.572 20,972 0.5722 -3.23%
2023-09-19 0 0.620 0.570 0.620 0.510 0.630 110,000 60,660 0.5515 0.591 0.544 0.591 0.486 0.601 115,349 0.5259 5.08%
2023-09-18 0 0.590 0.590 0.600 0.580 0.600 28,000 16,520 0.5900 0.563 0.563 0.572 0.553 0.572 29,361 0.5626 0.00%
2023-09-15 0 0.590 0.590 0.600 0.590 0.640 142,000 85,880 0.6048 0.563 0.563 0.572 0.563 0.610 148,905 0.5767 -4.84%
2023-09-14 0 0.620 0.620 0.640 0.620 0.630 74,000 46,180 0.6241 0.591 0.591 0.610 0.591 0.601 77,598 0.5951 -4.62%
2023-09-13 0 0.650 0.630 0.650 - - 0 0 - 0.620 0.601 0.620 - - 0 - 0.00%
2023-09-12 0 0.650 0.600 0.670 0.650 0.670 48,000 31,800 0.6625 0.620 0.572 0.639 0.620 0.639 50,334 0.6318 -5.80%
2023-09-11 0 0.690 0.690 0.700 0.690 0.690 14,000 9,660 0.6900 0.658 0.658 0.668 0.658 0.658 14,681 0.6580 -1.43%
2023-09-07 0 0.700 0.670 0.700 0.660 0.700 62,000 42,140 0.6797 0.668 0.639 0.668 0.629 0.668 65,015 0.6482 0.00%
2023-09-06 0 0.700 0.680 0.700 0.630 0.710 74,000 50,340 0.6803 0.668 0.648 0.668 0.601 0.677 77,598 0.6487 -1.41%
2023-09-05 0 0.710 0.740 0.790 0.650 0.730 30,000 21,200 0.7067 0.677 0.706 0.753 0.620 0.696 31,459 0.6739 -6.58%
2023-09-04 0 0.760 0.670 0.760 0.760 0.760 2,000 1,520 0.7600 0.725 0.639 0.725 0.725 0.725 2,097 0.7248 0.00%
2023-08-31 0 0.760 0.760 0.780 0.760 0.760 62,000 47,120 0.7600 0.725 0.725 0.744 0.725 0.725 65,015 0.7248 -2.56%
2023-08-30 0 0.780 0.780 0.790 0.780 0.820 70,000 55,580 0.7940 0.744 0.744 0.753 0.744 0.782 73,404 0.7572 -8.24%
2023-08-29 0 0.850 0.660 0.850 0.870 0.880 230,000 202,280 0.8795 0.811 0.629 0.811 0.830 0.839 241,183 0.8387 -2.30%
2023-08-28 0 0.870 0.730 0.870 0.670 0.870 6,000 4,820 0.8033 0.830 0.696 0.830 0.639 0.830 6,292 0.7661 -2.25%
2023-08-25 0 0.890 0.610 0.890 0.890 0.890 4,000 3,560 0.8900 0.849 0.582 0.849 0.849 0.849 4,194 0.8487 0.00%
2023-08-24 0 0.890 0.820 0.890 0.800 0.920 76,000 66,700 0.8776 0.849 0.782 0.849 0.763 0.877 79,695 0.8369 14.10%
2023-08-23 0 0.780 0.700 0.780 0.750 0.790 12,000 9,220 0.7683 0.744 0.668 0.744 0.715 0.753 12,583 0.7327 -2.50%
2023-08-22 0 0.800 0.750 0.800 0.750 0.800 14,000 10,780 0.7700 0.763 0.715 0.763 0.715 0.763 14,681 0.7343 0.00%
2023-08-21 0 0.800 - 0.800 0.800 0.810 64,000 51,320 0.8019 0.763 - 0.763 0.763 0.772 67,112 0.7647 -2.44%
2023-08-18 0 0.820 0.820 0.840 0.820 0.820 42,000 34,440 0.8200 0.782 0.782 0.801 0.782 0.782 44,042 0.7820 0.00%
2023-08-17 0 0.820 0.820 0.830 0.820 0.860 82,000 69,220 0.8441 0.782 0.782 0.792 0.782 0.820 85,987 0.8050 -4.65%
2023-08-16 0 0.860 0.760 0.860 0.860 0.860 14,000 12,040 0.8600 0.820 0.725 0.820 0.820 0.820 14,681 0.8201 0.00%
2023-08-15 0 0.860 - 0.860 0.850 0.880 70,000 59,740 0.8534 0.820 - 0.820 0.811 0.839 73,404 0.8139 -3.37%
2023-08-14 0 0.890 0.890 0.970 0.640 1.040 60,000 53,780 0.8963 0.849 0.849 0.925 0.610 0.992 62,917 0.8548 -14.42%
2023-08-11 0 1.040 0.800 1.040 1.060 1.070 300,000 320,960 1.0699 0.992 0.763 0.992 1.011 1.020 314,587 1.0203 -1.89%
2023-08-10 0 1.060 1.060 1.070 1.060 1.060 696,000 737,760 1.0600 1.011 1.011 1.020 1.011 1.011 729,842 1.0108 0.00%
2023-08-09 0 1.060 1.060 1.070 1.060 1.070 76,000 80,620 1.0608 1.011 1.011 1.020 1.011 1.020 79,695 1.0116 0.00%
2023-08-08 0 1.060 1.060 1.070 1.060 1.060 136,000 144,160 1.0600 1.011 1.011 1.020 1.011 1.011 142,613 1.0108 0.00%
2023-08-07 0 1.060 1.060 1.070 1.060 1.070 96,000 101,820 1.0606 1.011 1.011 1.020 1.011 1.020 100,668 1.0114 -0.93%
2023-08-04 0 1.070 1.070 1.080 1.070 1.080 164,000 175,500 1.0701 1.020 1.020 1.030 1.020 1.030 171,974 1.0205 0.00%
2023-08-03 0 1.070 1.070 1.080 1.070 1.080 86,000 92,160 1.0716 1.020 1.020 1.030 1.020 1.030 90,182 1.0219 0.00%
2023-08-02 0 1.070 1.060 1.080 1.070 1.070 88,000 94,160 1.0700 1.020 1.011 1.030 1.020 1.020 92,279 1.0204 0.00%
2023-08-01 0 1.070 1.060 1.080 1.060 1.100 226,000 241,800 1.0699 1.020 1.011 1.030 1.011 1.049 236,989 1.0203 -0.93%
2023-07-31 0 1.080 1.070 1.090 1.060 1.090 172,000 184,540 1.0729 1.030 1.020 1.039 1.011 1.039 180,363 1.0232 1.89%
2023-07-28 0 1.060 1.060 1.080 1.060 1.080 216,000 230,420 1.0668 1.011 1.011 1.030 1.011 1.030 226,503 1.0173 -1.85%
2023-07-27 0 1.080 1.070 1.080 1.060 1.140 208,013 221,693 1.0658 1.030 1.020 1.030 1.011 1.087 218,127 1.0163 1.89%
2023-07-26 0 1.060 1.060 1.070 1.060 1.100 88,000 93,860 1.0666 1.011 1.011 1.020 1.011 1.049 92,279 1.0171 0.00%
2023-07-25 0 1.060 1.060 1.080 1.060 1.100 282,000 299,640 1.0626 1.011 1.011 1.030 1.011 1.049 295,712 1.0133 0.00%
2023-07-24 0 1.060 1.060 1.080 1.050 1.130 274,000 295,120 1.0771 1.011 1.011 1.030 1.001 1.078 287,323 1.0271 -1.85%
2023-07-21 0 1.080 1.060 1.080 1.040 1.080 1,362,000 1,444,700 1.0607 1.030 1.011 1.030 0.992 1.030 1,428,226 1.0115 1.89%
2023-07-20 0 1.060 1.050 1.060 1.050 1.110 6,336,000 6,804,180 1.0739 1.011 1.001 1.011 1.001 1.059 6,644,081 1.0241 -8.62%
2023-07-19 0 1.160 1.150 1.160 1.160 1.220 8,282,000 10,054,140 1.2140 1.106 1.097 1.106 1.106 1.163 8,684,703 1.1577 -4.13%
2023-07-18 0 1.210 1.210 1.220 1.120 1.220 38,124,000 45,931,760 1.2048 1.154 1.154 1.163 1.068 1.163 39,977,735 1.1489

Webb-site Database - Powered By Linux Group

Back to top