JY GAS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01407  2022-11-16    
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 0.540 0.540 0.600 0.540 0.550 28,000 15,220 0.5436 0.540 0.540 0.600 0.540 0.550 28,000 0.5436 0.00%
2026-07-14 0 0.540 0.540 0.550 0.540 0.550 174,000 94,700 0.5443 0.540 0.540 0.550 0.540 0.550 174,000 0.5443 -1.82%
2026-07-13 0 0.550 0.550 0.600 0.550 0.560 86,000 47,540 0.5528 0.550 0.550 0.600 0.550 0.560 86,000 0.5528 -1.79%
2026-07-10 0 0.560 0.540 0.600 0.550 0.560 264,000 146,440 0.5547 0.560 0.540 0.600 0.550 0.560 264,000 0.5547 -1.75%
2026-07-09 0 0.570 0.560 0.570 0.560 0.570 46,000 25,820 0.5613 0.570 0.560 0.570 0.560 0.570 46,000 0.5613 0.00%
2026-07-08 0 0.570 0.560 0.580 0.560 0.580 38,000 21,660 0.5700 0.570 0.560 0.580 0.560 0.580 38,000 0.5700 0.18%
2026-07-07 0 0.580 0.570 0.590 0.570 0.590 192,000 109,620 0.5709 0.569 0.559 0.579 0.559 0.579 195,712 0.5601 -3.33%
2026-07-06 0 0.600 0.570 0.600 0.590 0.600 26,000 15,240 0.5862 0.589 0.559 0.589 0.579 0.589 26,503 0.5750 0.00%
2026-07-03 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.589 0.569 0.589 0.589 0.589 2,039 0.5886 0.00%
2026-07-02 0 0.600 0.580 0.610 0.570 0.600 246,000 144,820 0.5887 0.589 0.569 0.598 0.559 0.589 250,756 0.5775 7.14%
2026-06-30 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.549 0.549 0.559 0.549 0.549 40,773 0.5494 1.82%
2026-06-29 0 0.550 0.540 0.550 0.550 0.560 36,000 19,920 0.5533 0.540 0.530 0.540 0.540 0.549 36,696 0.5428 0.00%
2026-06-26 0 0.550 0.540 0.550 0.550 0.560 182,000 100,280 0.5510 0.540 0.530 0.540 0.540 0.549 185,518 0.5405 -1.79%
2026-06-25 0 0.560 0.560 0.580 0.560 0.580 66,000 37,460 0.5676 0.549 0.549 0.569 0.549 0.569 67,276 0.5568 0.00%
2026-06-24 0 0.560 0.550 0.560 0.550 0.560 134,000 73,980 0.5521 0.549 0.540 0.549 0.540 0.549 136,591 0.5416 0.00%
2026-06-23 0 0.560 0.550 0.560 0.560 0.570 48,000 26,940 0.5613 0.549 0.540 0.549 0.549 0.559 48,928 0.5506 -6.67%
2026-06-22 0 0.600 0.560 0.600 0.560 0.600 90,000 52,800 0.5867 0.589 0.549 0.589 0.549 0.589 91,740 0.5755 1.69%
2026-06-18 0 0.590 0.550 0.590 0.550 0.590 124,000 70,780 0.5708 0.579 0.540 0.579 0.540 0.579 126,397 0.5600 1.72%
2026-06-17 0 0.580 0.550 0.590 0.550 0.580 72,000 40,300 0.5597 0.569 0.540 0.579 0.540 0.569 73,392 0.5491 1.75%
2026-06-16 0 0.570 0.560 0.570 0.570 0.570 2,000 1,140 0.5700 0.559 0.549 0.559 0.559 0.559 2,039 0.5592 0.00%
2026-06-15 0 0.570 0.570 0.580 0.570 0.580 84,000 48,020 0.5717 0.559 0.559 0.569 0.559 0.569 85,624 0.5608 0.00%
2026-06-12 0 0.570 0.560 0.570 0.560 0.570 78,000 44,020 0.5644 0.559 0.549 0.559 0.549 0.559 79,508 0.5537 1.79%
2026-06-11 0 0.560 0.560 0.570 0.550 0.570 240,000 133,320 0.5555 0.549 0.549 0.559 0.540 0.559 244,640 0.5450 -1.75%
2026-06-10 0 0.570 0.550 0.580 0.550 0.570 160,000 88,580 0.5536 0.559 0.540 0.569 0.540 0.559 163,093 0.5431 1.79%
2026-06-09 0 0.560 0.550 0.580 0.550 0.570 166,000 92,540 0.5575 0.549 0.540 0.569 0.540 0.559 169,209 0.5469 1.82%
2026-06-08 0 0.550 0.540 0.550 0.540 0.570 386,000 212,640 0.5509 0.540 0.530 0.540 0.530 0.559 393,462 0.5404 -5.17%
2026-06-05 0 0.580 0.560 0.580 0.550 0.580 526,000 293,720 0.5584 0.569 0.549 0.569 0.540 0.569 536,169 0.5478 0.00%
2026-06-04 0 0.580 0.560 0.580 0.560 0.580 38,000 21,660 0.5700 0.569 0.549 0.569 0.549 0.569 38,735 0.5592 1.75%
2026-06-03 0 0.570 0.550 0.580 0.550 0.570 104,000 58,460 0.5621 0.559 0.540 0.569 0.540 0.559 106,011 0.5515 3.64%
2026-06-02 0 0.550 0.550 0.570 0.550 0.580 424,000 242,080 0.5709 0.540 0.540 0.559 0.540 0.569 432,197 0.5601 -6.78%
2026-06-01 0 0.590 0.560 0.600 0.560 0.590 216,000 123,620 0.5723 0.579 0.549 0.589 0.549 0.579 220,176 0.5615 1.72%
2026-05-29 0 0.580 0.570 0.580 0.560 0.590 158,000 91,520 0.5792 0.569 0.559 0.569 0.549 0.579 161,054 0.5683 0.00%
2026-05-28 0 0.580 0.560 0.580 0.550 0.580 228,000 130,320 0.5716 0.569 0.549 0.569 0.540 0.569 232,408 0.5607 1.75%
2026-05-27 0 0.570 0.570 0.580 0.560 0.610 800,000 461,660 0.5771 0.559 0.559 0.569 0.549 0.598 815,466 0.5661 -3.39%
2026-05-26 0 0.590 0.580 0.590 0.580 0.590 42,000 24,740 0.5890 0.579 0.569 0.579 0.569 0.579 42,812 0.5779 0.00%
2026-05-22 0 0.590 0.570 0.600 0.580 0.600 200,000 117,020 0.5851 0.579 0.559 0.589 0.569 0.589 203,866 0.5740 1.72%
2026-05-21 0 0.580 0.570 0.590 0.580 0.590 64,000 37,320 0.5831 0.569 0.559 0.579 0.569 0.579 65,237 0.5721 0.00%
2026-05-20 0 0.580 0.570 0.580 0.580 0.590 70,000 40,620 0.5803 0.569 0.559 0.569 0.569 0.579 71,353 0.5693 -1.69%
2026-05-19 0 0.590 0.570 0.590 0.560 0.600 244,000 139,840 0.5731 0.579 0.559 0.579 0.549 0.589 248,717 0.5622 1.72%
2026-05-18 0 0.580 0.550 0.580 0.540 0.580 120,000 67,580 0.5632 0.569 0.540 0.569 0.530 0.569 122,320 0.5525 5.45%
2026-05-15 0 0.550 0.550 0.570 0.550 0.610 612,000 345,400 0.5644 0.540 0.540 0.559 0.540 0.598 623,831 0.5537 -8.33%
2026-05-14 0 0.600 0.570 0.600 0.570 0.600 276,000 160,700 0.5822 0.589 0.559 0.589 0.559 0.589 281,336 0.5712 3.45%
2026-05-13 0 0.580 0.570 0.590 0.570 0.590 98,000 56,640 0.5780 0.569 0.559 0.579 0.559 0.579 99,895 0.5670 1.75%
2026-05-12 0 0.570 0.570 0.580 0.570 0.580 188,000 108,840 0.5789 0.559 0.559 0.569 0.559 0.569 191,634 0.5680 -1.72%
2026-05-11 0 0.580 0.580 0.600 0.580 0.620 128,000 75,560 0.5903 0.569 0.569 0.589 0.569 0.608 130,475 0.5791 -6.45%
2026-05-08 0 0.620 0.580 0.620 0.570 0.620 156,000 92,160 0.5908 0.608 0.569 0.608 0.559 0.608 159,016 0.5796 3.33%
2026-05-07 0 0.600 0.570 0.610 0.570 0.600 104,000 61,120 0.5877 0.589 0.559 0.598 0.559 0.589 106,011 0.5765 0.00%
2026-05-06 0 0.600 0.570 0.600 0.570 0.600 188,000 108,720 0.5783 0.589 0.559 0.589 0.559 0.589 191,634 0.5673 0.00%
2026-05-05 0 0.600 0.570 0.620 0.560 0.610 162,000 96,320 0.5946 0.589 0.559 0.608 0.549 0.598 165,132 0.5833 3.45%
2026-05-04 0 0.580 0.570 0.590 0.560 0.590 38,000 21,580 0.5679 0.569 0.559 0.579 0.549 0.579 38,735 0.5571 -1.69%
2026-04-30 0 0.590 0.560 0.600 0.560 0.600 38,000 21,740 0.5721 0.579 0.549 0.589 0.549 0.589 38,735 0.5613 3.51%
2026-04-29 0 0.570 0.570 0.590 0.570 0.570 14,000 7,980 0.5700 0.559 0.559 0.579 0.559 0.559 14,271 0.5592 -3.39%
2026-04-28 0 0.590 0.580 0.590 0.600 0.600 30,000 18,000 0.6000 0.579 0.569 0.579 0.589 0.589 30,580 0.5886 1.72%
2026-04-27 0 0.580 0.570 0.590 0.580 0.600 194,000 113,960 0.5874 0.569 0.559 0.579 0.569 0.589 197,750 0.5763 0.00%
2026-04-24 0 0.580 0.570 0.580 0.560 0.590 56,000 32,240 0.5757 0.569 0.559 0.569 0.549 0.579 57,083 0.5648 5.45%
2026-04-23 0 0.550 0.550 0.570 0.550 0.620 82,000 47,620 0.5807 0.540 0.540 0.559 0.540 0.608 83,585 0.5697 -3.51%
2026-04-22 0 0.570 0.560 0.570 0.550 0.630 148,000 84,620 0.5718 0.559 0.549 0.559 0.540 0.618 150,861 0.5609 3.64%
2026-04-21 0 0.550 0.550 0.560 0.550 0.570 46,000 25,760 0.5600 0.540 0.540 0.549 0.540 0.559 46,889 0.5494 0.00%
2026-04-20 0 0.550 0.540 0.550 0.540 0.550 70,000 38,220 0.5460 0.540 0.530 0.540 0.530 0.540 71,353 0.5356 3.77%
2026-04-17 0 0.530 0.520 0.530 0.530 0.530 68,000 36,040 0.5300 0.520 0.510 0.520 0.520 0.520 69,315 0.5199 -1.85%
2026-04-16 0 0.540 0.530 0.550 0.530 0.550 106,000 57,440 0.5419 0.530 0.520 0.540 0.520 0.540 108,049 0.5316 1.89%
2026-04-15 0 0.530 0.530 0.550 0.530 0.540 52,000 27,720 0.5331 0.520 0.520 0.540 0.520 0.530 53,005 0.5230 0.00%
2026-04-14 0 0.530 0.520 0.530 0.520 0.530 106,000 56,100 0.5292 0.520 0.510 0.520 0.510 0.520 108,049 0.5192 0.00%
2026-04-13 0 0.530 0.520 0.530 0.510 0.530 224,000 116,320 0.5193 0.520 0.510 0.520 0.500 0.520 228,330 0.5094 -1.85%
2026-04-10 0 0.540 0.530 0.540 0.530 0.540 154,000 82,660 0.5368 0.530 0.520 0.530 0.520 0.530 156,977 0.5266 -1.82%
2026-04-09 0 0.550 0.540 0.550 0.520 0.550 110,000 59,000 0.5364 0.540 0.530 0.540 0.510 0.540 112,127 0.5262 0.00%
2026-04-08 0 0.550 0.530 0.550 0.530 0.550 28,000 15,300 0.5464 0.540 0.520 0.540 0.520 0.540 28,541 0.5361 0.00%
2026-04-02 0 0.550 0.530 0.550 0.510 0.550 202,000 104,120 0.5154 0.540 0.520 0.540 0.500 0.540 205,905 0.5057 3.77%
2026-04-01 0 0.530 0.510 0.530 0.510 0.530 102,000 53,400 0.5235 0.520 0.500 0.520 0.500 0.520 103,972 0.5136 -1.85%
2026-03-31 0 0.540 0.510 0.540 0.540 0.540 98,000 52,920 0.5400 0.530 0.500 0.530 0.530 0.530 99,895 0.5298 0.00%
2026-03-30 0 0.540 0.510 0.550 0.510 0.570 226,000 118,480 0.5242 0.530 0.500 0.540 0.500 0.559 230,369 0.5143 1.89%
2026-03-27 0 0.530 0.520 0.530 0.530 0.530 6,000 3,180 0.5300 0.520 0.510 0.520 0.520 0.520 6,116 0.5199 0.00%
2026-03-26 0 0.530 0.510 0.540 0.530 0.530 14,000 7,420 0.5300 0.520 0.500 0.530 0.520 0.520 14,271 0.5199 0.00%
2026-03-25 0 0.530 0.510 0.530 0.510 0.530 36,000 18,900 0.5250 0.520 0.500 0.520 0.500 0.520 36,696 0.5150 -1.85%
2026-03-24 0 0.540 0.510 0.540 0.520 0.540 182,000 95,620 0.5254 0.530 0.500 0.530 0.510 0.530 185,518 0.5154 0.00%
2026-03-23 0 0.540 0.500 0.540 0.500 0.560 348,000 181,540 0.5217 0.530 0.491 0.530 0.491 0.549 354,728 0.5118 -3.57%
2026-03-20 0 0.560 0.530 0.560 0.510 0.560 114,000 60,000 0.5263 0.549 0.520 0.549 0.500 0.549 116,204 0.5163 5.66%
2026-03-19 0 0.530 0.510 0.530 0.510 0.530 130,000 67,580 0.5198 0.520 0.500 0.520 0.500 0.520 132,513 0.5100 0.00%
2026-03-18 0 0.530 0.520 0.530 0.510 0.530 156,000 81,060 0.5196 0.520 0.510 0.520 0.500 0.520 159,016 0.5098 0.00%
2026-03-17 0 0.530 0.520 0.530 0.510 0.530 26,000 13,720 0.5277 0.520 0.510 0.520 0.500 0.520 26,503 0.5177 0.00%
2026-03-16 0 0.530 0.510 0.530 0.510 0.540 164,000 86,400 0.5268 0.520 0.500 0.520 0.500 0.530 167,170 0.5168 0.00%
2026-03-13 0 0.530 0.510 0.530 0.500 0.530 198,000 101,320 0.5117 0.520 0.500 0.520 0.491 0.520 201,828 0.5020 3.92%
2026-03-12 0 0.510 0.510 0.520 0.500 0.550 1,672,000 861,600 0.5153 0.500 0.500 0.510 0.491 0.540 1,704,323 0.5055 -7.27%
2026-03-11 0 0.550 0.540 0.550 0.470 0.570 2,892,000 1,482,360 0.5126 0.540 0.530 0.540 0.461 0.559 2,947,909 0.5029 -1.79%
2026-03-10 0 0.560 0.560 0.570 0.560 0.590 614,000 350,020 0.5701 0.549 0.549 0.559 0.549 0.579 625,870 0.5593 -1.75%
2026-03-09 0 0.570 0.570 0.580 0.570 0.640 1,350,000 793,340 0.5877 0.559 0.559 0.569 0.559 0.628 1,376,098 0.5765 -5.00%
2026-03-06 0 0.600 0.590 0.600 0.580 0.620 820,000 492,760 0.6009 0.589 0.579 0.589 0.569 0.608 835,852 0.5895 -3.23%
2026-03-05 0 0.620 0.620 0.630 0.600 0.690 956,000 618,140 0.6466 0.608 0.608 0.618 0.589 0.677 974,482 0.6343 0.00%
2026-03-04 0 0.620 0.610 0.620 0.590 0.780 1,762,000 1,132,240 0.6426 0.608 0.598 0.608 0.579 0.765 1,796,063 0.6304 -17.33%
2026-03-03 0 0.750 0.730 0.750 0.590 0.830 8,462,000 6,058,200 0.7159 0.736 0.716 0.736 0.579 0.814 8,625,589 0.7024 29.31%
2026-03-02 0 0.580 0.570 0.590 0.580 0.580 158,000 91,640 0.5800 0.569 0.559 0.579 0.569 0.569 161,054 0.5690 -1.69%
2026-02-27 0 0.590 0.580 0.590 0.560 0.600 50,000 28,960 0.5792 0.579 0.569 0.579 0.549 0.589 50,967 0.5682 5.36%
2026-02-26 0 0.560 0.560 0.570 0.550 0.580 154,000 86,420 0.5612 0.549 0.549 0.559 0.540 0.569 156,977 0.5505 -1.75%
2026-02-25 0 0.570 0.560 0.570 0.560 0.570 10,000 5,660 0.5660 0.559 0.549 0.559 0.549 0.559 10,193 0.5553 1.79%
2026-02-24 0 0.560 0.550 0.560 0.560 0.580 62,000 34,840 0.5619 0.549 0.540 0.549 0.549 0.569 63,199 0.5513 -3.45%
2026-02-23 0 0.580 0.570 0.580 0.580 0.590 26,000 15,320 0.5892 0.569 0.559 0.569 0.569 0.579 26,503 0.5781 -1.69%
2026-02-20 0 0.590 0.570 0.590 0.580 0.590 28,000 16,500 0.5893 0.579 0.559 0.579 0.569 0.579 28,541 0.5781 3.51%
2026-02-16 0 0.570 0.560 0.580 0.570 0.570 2,000 1,140 0.5700 0.559 0.549 0.569 0.559 0.559 2,039 0.5592 0.00%
2026-02-13 0 0.570 0.570 0.580 0.550 0.590 106,000 60,500 0.5708 0.559 0.559 0.569 0.540 0.579 108,049 0.5599 -1.72%
2026-02-12 0 0.580 0.560 0.580 0.580 0.580 36,000 20,880 0.5800 0.569 0.549 0.569 0.569 0.569 36,696 0.5690 0.00%
2026-02-11 0 0.580 0.570 0.590 0.550 0.580 112,000 62,280 0.5561 0.569 0.559 0.579 0.540 0.569 114,165 0.5455 0.00%
2026-02-10 0 0.580 0.570 0.590 - - 0 0 - 0.569 0.559 0.579 - - 0 - 0.00%
2026-02-09 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.569 0.559 0.569 0.569 0.569 4,077 0.5690 0.00%
2026-02-06 0 0.580 0.570 0.590 0.570 0.590 152,000 88,060 0.5793 0.569 0.559 0.579 0.559 0.579 154,938 0.5684 0.00%
2026-02-05 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 0.569 0.549 0.569 0.569 0.569 4,077 0.5690 0.00%
2026-02-04 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 0.569 0.549 0.569 0.569 0.569 4,077 0.5690 0.00%
2026-02-03 0 0.580 0.570 0.580 0.550 0.580 348,000 195,760 0.5625 0.569 0.559 0.569 0.540 0.569 354,728 0.5519 -1.69%
2026-02-02 0 0.590 0.570 0.590 0.570 0.590 136,000 78,400 0.5765 0.579 0.559 0.579 0.559 0.579 138,629 0.5655 -1.67%
2026-01-30 0 0.600 0.580 0.600 0.570 0.600 12,000 7,000 0.5833 0.589 0.569 0.589 0.559 0.589 12,232 0.5723 1.69%
2026-01-29 0 0.590 0.580 0.600 - - 0 0 - 0.579 0.569 0.589 - - 0 - 0.00%
2026-01-28 0 0.590 0.580 0.600 0.580 0.600 264,000 153,700 0.5822 0.579 0.569 0.589 0.569 0.589 269,104 0.5712 -1.67%
2026-01-27 0 0.600 0.590 0.600 0.590 0.600 20,000 11,880 0.5940 0.589 0.579 0.589 0.579 0.589 20,387 0.5827 0.00%
2026-01-26 0 0.600 0.590 0.600 0.590 0.600 6,000 3,560 0.5933 0.589 0.579 0.589 0.579 0.589 6,116 0.5821 1.69%
2026-01-23 0 0.590 0.590 0.600 0.590 0.600 182,000 107,880 0.5927 0.579 0.579 0.589 0.579 0.589 185,518 0.5815 -1.67%
2026-01-22 0 0.600 0.590 0.600 0.590 0.600 22,000 13,080 0.5945 0.589 0.579 0.589 0.579 0.589 22,425 0.5833 -1.64%
2026-01-21 0 0.610 0.590 0.610 0.580 0.610 34,000 20,200 0.5941 0.598 0.579 0.598 0.569 0.598 34,657 0.5828 0.00%
2026-01-20 0 0.610 0.590 0.610 0.580 0.610 54,000 32,040 0.5933 0.598 0.579 0.598 0.569 0.598 55,044 0.5821 0.00%
2026-01-19 0 0.610 0.590 0.610 0.590 0.620 28,000 17,260 0.6164 0.598 0.579 0.598 0.579 0.608 28,541 0.6047 -1.61%
2026-01-16 0 0.620 0.590 0.620 0.580 0.620 176,000 104,060 0.5913 0.608 0.579 0.608 0.569 0.608 179,402 0.5800 3.33%
2026-01-15 0 0.600 0.600 0.610 0.590 0.600 40,000 23,880 0.5970 0.589 0.589 0.598 0.579 0.589 40,773 0.5857 -1.64%
2026-01-14 0 0.610 0.590 0.610 0.590 0.610 234,000 138,620 0.5924 0.598 0.579 0.598 0.579 0.598 238,524 0.5812 0.00%
2026-01-13 0 0.610 0.590 0.610 0.590 0.610 22,000 13,200 0.6000 0.598 0.579 0.598 0.579 0.598 22,425 0.5886 0.00%
2026-01-09 0 0.610 0.600 0.610 0.590 0.620 22,000 13,440 0.6109 0.598 0.589 0.598 0.579 0.608 22,425 0.5993 -1.61%
2026-01-08 0 0.620 0.590 0.620 0.590 0.620 36,000 21,760 0.6044 0.608 0.579 0.608 0.579 0.608 36,696 0.5930 3.33%
2026-01-07 0 0.600 0.590 0.600 - - 0 0 - 0.589 0.579 0.589 - - 0 - 0.00%
2026-01-06 0 0.600 0.590 0.600 0.590 0.600 34,000 20,380 0.5994 0.589 0.579 0.589 0.579 0.589 34,657 0.5880 -3.23%
2026-01-05 0 0.620 0.590 0.620 0.590 0.630 72,000 43,760 0.6078 0.608 0.579 0.608 0.579 0.618 73,392 0.5963 1.64%
2025-12-31 0 0.610 0.590 0.610 0.610 0.630 74,000 45,700 0.6176 0.598 0.579 0.598 0.598 0.618 75,431 0.6059 1.67%
2025-12-30 0 0.600 0.590 0.600 0.590 0.630 148,000 90,700 0.6128 0.589 0.579 0.589 0.579 0.618 150,861 0.6012 -1.64%
2025-12-29 0 0.610 0.580 0.610 0.570 0.610 166,000 97,260 0.5859 0.598 0.569 0.598 0.559 0.598 169,209 0.5748 3.39%
2025-12-24 0 0.590 0.580 0.590 - - 0 0 - 0.579 0.569 0.579 - - 0 - 0.00%
2025-12-23 0 0.590 0.580 0.590 0.580 0.590 88,000 51,080 0.5805 0.579 0.569 0.579 0.569 0.579 89,701 0.5694 -1.67%
2025-12-22 0 0.600 0.580 0.600 0.570 0.600 38,000 22,040 0.5800 0.589 0.569 0.589 0.559 0.589 38,735 0.5690 0.00%
2025-12-19 0 0.600 0.580 0.600 0.570 0.600 74,000 43,020 0.5814 0.589 0.569 0.589 0.559 0.589 75,431 0.5703 0.00%
2025-12-18 0 0.600 0.580 0.600 0.580 0.600 36,000 20,980 0.5828 0.589 0.569 0.589 0.569 0.589 36,696 0.5717 0.00%
2025-12-17 0 0.600 0.580 0.600 0.580 0.620 46,000 27,840 0.6052 0.589 0.569 0.589 0.569 0.608 46,889 0.5937 1.69%
2025-12-16 0 0.590 0.580 0.590 0.580 0.610 138,000 81,300 0.5891 0.579 0.569 0.579 0.569 0.598 140,668 0.5780 -3.28%
2025-12-15 0 0.610 0.590 0.630 0.590 0.610 26,000 15,600 0.6000 0.598 0.579 0.618 0.579 0.598 26,503 0.5886 0.00%
2025-12-12 0 0.610 0.590 0.610 0.590 0.610 26,000 15,600 0.6000 0.598 0.579 0.598 0.579 0.598 26,503 0.5886 1.67%
2025-12-11 0 0.600 0.600 0.610 0.600 0.600 22,000 13,200 0.6000 0.589 0.589 0.598 0.589 0.589 22,425 0.5886 0.00%
2025-12-10 0 0.600 0.590 0.600 0.590 0.600 22,000 13,080 0.5945 0.589 0.579 0.589 0.579 0.589 22,425 0.5833 0.00%
2025-12-09 0 0.600 0.590 0.600 - - 0 0 - 0.589 0.579 0.589 - - 0 - 0.00%
2025-12-08 0 0.600 0.580 0.600 0.590 0.610 140,000 83,200 0.5943 0.589 0.569 0.589 0.579 0.598 142,707 0.5830 0.00%
2025-12-05 0 0.600 0.590 0.600 0.590 0.610 146,000 88,700 0.6075 0.589 0.579 0.589 0.579 0.598 148,822 0.5960 0.00%
2025-12-04 0 0.600 0.600 0.610 - - 0 0 - 0.589 0.589 0.598 - - 0 - 0.00%
2025-12-03 0 0.600 0.590 0.600 0.590 0.600 130,000 77,680 0.5975 0.589 0.579 0.589 0.579 0.589 132,513 0.5862 0.00%
2025-12-02 0 0.600 0.580 0.600 0.580 0.600 64,000 37,740 0.5897 0.589 0.569 0.589 0.569 0.589 65,237 0.5785 0.00%
2025-12-01 0 0.600 0.590 0.600 0.590 0.600 58,000 34,580 0.5962 0.589 0.579 0.589 0.579 0.589 59,121 0.5849 0.00%
2025-11-28 0 0.600 0.590 0.600 0.590 0.600 308,000 183,080 0.5944 0.589 0.579 0.589 0.579 0.589 313,954 0.5831 1.69%
2025-11-27 0 0.590 0.580 0.590 0.560 0.610 152,000 88,100 0.5796 0.579 0.569 0.579 0.549 0.598 154,938 0.5686 -1.67%
2025-11-26 0 0.600 0.570 0.600 0.580 0.600 176,000 103,000 0.5852 0.589 0.559 0.589 0.569 0.589 179,402 0.5741 1.69%
2025-11-25 0 0.590 0.570 0.590 0.580 0.600 34,000 20,120 0.5918 0.579 0.559 0.579 0.569 0.589 34,657 0.5805 -1.67%
2025-11-24 0 0.600 0.580 0.600 0.580 0.610 60,000 34,900 0.5817 0.589 0.569 0.589 0.569 0.598 61,160 0.5706 3.45%
2025-11-21 0 0.580 0.570 0.630 0.580 0.630 28,000 17,560 0.6271 0.569 0.559 0.618 0.569 0.618 28,541 0.6152 -9.38%
2025-11-20 0 0.640 0.570 0.640 0.580 0.640 6,000 3,720 0.6200 0.628 0.559 0.628 0.569 0.628 6,116 0.6082 0.00%
2025-11-19 0 0.640 0.580 0.640 0.550 0.650 308,000 176,820 0.5741 0.628 0.569 0.628 0.540 0.638 313,954 0.5632 6.67%
2025-11-18 0 0.600 0.570 0.600 0.550 0.600 484,000 277,820 0.5740 0.589 0.559 0.589 0.540 0.589 493,357 0.5631 1.69%
2025-11-17 0 0.590 0.590 0.610 0.590 0.590 4,000 2,360 0.5900 0.579 0.579 0.598 0.579 0.579 4,077 0.5788 -3.28%
2025-11-14 0 0.610 0.590 0.610 0.580 0.610 12,000 7,200 0.6000 0.598 0.579 0.598 0.569 0.598 12,232 0.5886 1.67%
2025-11-13 0 0.600 0.590 0.600 0.590 0.600 26,000 15,520 0.5969 0.589 0.579 0.589 0.579 0.589 26,503 0.5856 0.00%
2025-11-12 0 0.600 0.590 0.610 0.580 0.600 56,000 33,460 0.5975 0.589 0.579 0.598 0.569 0.589 57,083 0.5862 3.45%
2025-11-11 0 0.580 0.580 0.590 0.580 0.590 18,000 10,600 0.5889 0.569 0.569 0.579 0.569 0.579 18,348 0.5777 0.00%
2025-11-10 0 0.580 0.580 0.610 0.570 0.580 110,000 63,800 0.5800 0.569 0.569 0.598 0.559 0.569 112,127 0.5690 0.00%
2025-11-07 0 0.580 0.580 0.600 0.550 0.590 412,000 235,300 0.5711 0.569 0.569 0.589 0.540 0.579 419,965 0.5603 1.75%
2025-11-06 0 0.570 0.570 0.590 0.560 0.580 190,000 109,040 0.5739 0.559 0.559 0.579 0.549 0.569 193,673 0.5630 -1.72%
2025-11-05 0 0.580 0.580 0.590 0.580 0.590 86,000 50,480 0.5870 0.569 0.569 0.579 0.569 0.579 87,663 0.5758 -3.33%
2025-11-04 0 0.600 0.590 0.600 0.590 0.620 384,000 230,540 0.6004 0.589 0.579 0.589 0.579 0.608 391,424 0.5890 -3.23%
2025-11-03 0 0.620 0.620 0.640 0.610 0.640 266,000 166,000 0.6241 0.608 0.608 0.628 0.598 0.628 271,142 0.6122 -1.59%
2025-10-31 0 0.630 0.630 0.660 0.630 0.630 2,000 1,260 0.6300 0.618 0.618 0.647 0.618 0.618 2,039 0.6181 0.00%
2025-10-30 0 0.630 0.630 0.660 0.630 0.640 60,000 38,000 0.6333 0.618 0.618 0.647 0.618 0.628 61,160 0.6213 -3.08%
2025-10-28 0 0.650 0.640 0.650 0.630 0.680 92,000 59,860 0.6507 0.638 0.628 0.638 0.618 0.667 93,779 0.6383 1.56%
2025-10-27 0 0.640 0.640 0.650 0.640 0.650 206,000 132,440 0.6429 0.628 0.628 0.638 0.628 0.638 209,982 0.6307 0.00%
2025-10-24 0 0.640 0.630 0.660 0.640 0.640 64,000 40,920 0.6394 0.628 0.618 0.647 0.628 0.628 65,237 0.6272 1.59%
2025-10-23 0 0.630 0.620 0.650 0.630 0.630 118,000 74,900 0.6347 0.618 0.608 0.638 0.618 0.618 120,281 0.6227 1.61%
2025-10-22 0 0.620 0.610 0.620 0.610 0.630 116,000 72,040 0.6210 0.608 0.598 0.608 0.598 0.618 118,243 0.6093 1.64%
2025-10-21 0 0.610 0.610 0.640 0.610 0.650 18,000 11,060 0.6144 0.598 0.598 0.628 0.598 0.638 18,348 0.6028 0.00%
2025-10-20 0 0.610 0.610 0.640 0.600 0.620 30,000 18,420 0.6140 0.598 0.598 0.628 0.589 0.608 30,580 0.6024 1.67%
2025-10-17 0 0.600 0.590 0.620 0.600 0.610 218,000 131,340 0.6025 0.589 0.579 0.608 0.589 0.598 222,214 0.5911 -6.25%
2025-10-16 0 0.640 0.610 0.640 0.610 0.640 30,000 18,360 0.6120 0.628 0.598 0.628 0.598 0.628 30,580 0.6004 4.92%
2025-10-15 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.598 0.598 0.608 0.598 0.598 10,193 0.5984 0.00%
2025-10-14 0 0.610 0.600 0.620 0.600 0.610 212,000 128,420 0.6058 0.598 0.589 0.608 0.589 0.598 216,098 0.5943 -1.61%
2025-10-13 0 0.620 0.600 0.620 0.590 0.620 296,000 179,160 0.6053 0.608 0.589 0.608 0.579 0.608 301,722 0.5938 0.00%
2025-10-10 0 0.620 0.620 0.630 0.620 0.630 92,000 57,880 0.6291 0.608 0.608 0.618 0.608 0.618 93,779 0.6172 -1.59%
2025-10-09 0 0.630 0.630 0.650 0.630 0.640 130,000 82,140 0.6318 0.618 0.618 0.638 0.618 0.628 132,513 0.6199 -3.08%
2025-10-08 0 0.650 0.640 0.650 0.650 0.650 36,000 23,400 0.6500 0.638 0.628 0.638 0.638 0.638 36,696 0.6377 0.00%
2025-10-06 0 0.650 0.630 0.650 0.620 0.650 342,000 214,880 0.6283 0.638 0.618 0.638 0.608 0.638 348,612 0.6164 1.56%
2025-10-03 0 0.640 0.620 0.640 0.620 0.640 70,000 43,900 0.6271 0.628 0.608 0.628 0.608 0.628 71,353 0.6152 3.23%
2025-10-02 0 0.620 0.610 0.640 0.600 0.620 322,000 195,120 0.6060 0.608 0.598 0.628 0.589 0.608 328,225 0.5945 1.64%
2025-09-30 0 0.610 0.610 0.630 0.610 0.610 46,000 28,140 0.6117 0.598 0.598 0.618 0.598 0.598 46,889 0.6001 -1.61%
2025-09-29 0 0.620 0.610 0.630 - - 0 0 - 0.608 0.598 0.618 - - 0 - 0.00%
2025-09-26 0 0.620 0.610 0.630 - - 0 0 - 0.608 0.598 0.618 - - 0 - 0.00%
2025-09-25 0 0.620 0.610 0.620 0.600 0.630 52,000 31,380 0.6035 0.608 0.598 0.608 0.589 0.618 53,005 0.5920 -3.12%
2025-09-24 0 0.640 0.620 0.640 0.630 0.640 90,000 57,120 0.6347 0.628 0.608 0.628 0.618 0.628 91,740 0.6226 1.59%
2025-09-23 0 0.630 0.620 0.650 - - 0 0 - 0.618 0.608 0.638 - - 0 - 0.00%
2025-09-22 0 0.630 0.620 0.630 0.630 0.660 106,000 67,100 0.6330 0.618 0.608 0.618 0.618 0.647 108,049 0.6210 0.00%
2025-09-19 0 0.630 0.610 0.630 0.610 0.640 650,000 405,800 0.6243 0.618 0.598 0.618 0.598 0.628 662,566 0.6125 -4.55%
2025-09-18 0 0.660 0.640 0.660 0.640 0.660 374,000 242,460 0.6483 0.647 0.628 0.647 0.628 0.647 381,230 0.6360 -1.49%
2025-09-17 0 0.670 0.670 0.680 0.660 0.700 80,000 53,120 0.6640 0.657 0.657 0.667 0.647 0.687 81,547 0.6514 0.00%
2025-09-16 0 0.670 0.670 0.680 0.670 0.690 120,000 80,500 0.6708 0.657 0.657 0.667 0.657 0.677 122,320 0.6581 0.00%
2025-09-15 0 0.670 0.670 0.690 0.660 0.670 166,000 109,600 0.6602 0.657 0.657 0.677 0.647 0.657 169,209 0.6477 0.00%
2025-09-12 0 0.670 0.660 0.670 0.660 0.680 410,000 274,660 0.6699 0.657 0.647 0.657 0.647 0.667 417,926 0.6572 0.00%
2025-09-11 0 0.670 0.670 0.680 0.660 0.690 534,000 358,300 0.6710 0.657 0.657 0.667 0.647 0.677 544,323 0.6582 -2.90%
2025-09-10 0 0.690 0.680 0.690 0.680 0.740 1,340,000 944,140 0.7046 0.677 0.667 0.677 0.667 0.726 1,365,905 0.6912 -6.76%
2025-09-09 0 0.740 0.740 0.760 0.620 0.770 3,398,000 2,338,960 0.6883 0.726 0.726 0.746 0.608 0.755 3,463,691 0.6753 13.85%
2025-09-08 0 0.650 0.640 0.650 0.610 0.650 1,016,000 638,380 0.6283 0.638 0.628 0.638 0.598 0.638 1,035,641 0.6164 4.84%
2025-09-05 0 0.620 0.600 0.620 0.600 0.630 316,000 192,360 0.6087 0.608 0.589 0.608 0.589 0.618 322,109 0.5972 -1.59%
2025-09-04 0 0.630 0.620 0.630 0.580 0.630 1,902,000 1,151,940 0.6056 0.618 0.608 0.618 0.569 0.618 1,938,770 0.5942 10.53%
2025-09-03 0 0.570 0.570 0.580 0.570 0.580 524,000 300,820 0.5741 0.559 0.559 0.569 0.559 0.569 534,130 0.5632 -1.72%
2025-09-02 0 0.580 0.580 0.600 0.580 0.590 64,000 37,620 0.5878 0.569 0.569 0.589 0.569 0.579 65,237 0.5767 -1.69%
2025-09-01 0 0.590 0.580 0.600 0.590 0.600 672,000 400,160 0.5955 0.579 0.569 0.589 0.579 0.589 684,991 0.5842 1.72%
2025-08-29 0 0.580 0.570 0.590 0.560 0.580 344,000 196,520 0.5713 0.569 0.559 0.579 0.549 0.569 350,650 0.5604 1.75%
2025-08-28 0 0.570 0.570 0.600 0.570 0.600 260,000 150,540 0.5790 0.559 0.559 0.589 0.559 0.589 265,026 0.5680 -5.00%
2025-08-27 0 0.600 0.600 0.610 0.590 0.610 464,000 278,240 0.5997 0.589 0.589 0.598 0.579 0.598 472,970 0.5883 1.69%
2025-08-26 0 0.590 0.580 0.590 0.580 0.590 104,000 61,180 0.5883 0.579 0.569 0.579 0.569 0.579 106,011 0.5771 0.00%
2025-08-25 0 0.590 0.580 0.590 0.570 0.600 206,000 119,540 0.5803 0.579 0.569 0.579 0.559 0.589 209,982 0.5693 1.72%
2025-08-22 0 0.580 0.570 0.590 0.570 0.580 60,000 34,760 0.5793 0.569 0.559 0.579 0.559 0.569 61,160 0.5683 -1.69%
2025-08-21 0 0.590 0.590 0.600 0.580 0.600 212,000 126,080 0.5947 0.579 0.579 0.589 0.569 0.589 216,098 0.5834 0.00%
2025-08-20 0 0.590 0.590 0.600 0.590 0.620 728,000 441,700 0.6067 0.579 0.579 0.589 0.579 0.608 742,074 0.5952 -1.67%
2025-08-19 0 0.600 0.600 0.610 0.600 0.620 246,000 147,840 0.6010 0.589 0.589 0.598 0.589 0.608 250,756 0.5896 -1.64%
2025-08-18 0 0.610 0.590 0.610 0.590 0.620 466,000 280,540 0.6020 0.598 0.579 0.598 0.579 0.608 475,009 0.5906 1.67%
2025-08-15 0 0.600 0.600 0.610 0.590 0.610 12,726,000 7,386,760 0.5804 0.589 0.589 0.598 0.579 0.598 12,972,021 0.5694 0.00%
2025-08-14 0 0.600 0.600 0.620 0.600 0.610 268,000 161,980 0.6044 0.589 0.589 0.608 0.589 0.598 273,181 0.5929 -1.64%
2025-08-13 0 0.610 0.600 0.610 0.590 0.670 1,362,000 841,700 0.6180 0.598 0.589 0.598 0.579 0.657 1,388,330 0.6063 -6.15%
2025-08-12 0 0.650 0.640 0.650 0.600 0.650 9,990,000 5,900,200 0.5906 0.638 0.628 0.638 0.589 0.638 10,183,128 0.5794 8.33%
2025-08-11 0 0.600 0.590 0.610 0.580 0.610 466,000 275,320 0.5908 0.589 0.579 0.598 0.569 0.598 475,009 0.5796 7.14%
2025-08-08 0 0.560 0.560 0.570 0.560 0.570 1,594,000 879,080 0.5515 0.549 0.549 0.559 0.549 0.559 1,624,815 0.5410 0.00%
2025-08-07 0 0.560 0.560 0.570 0.560 0.570 166,000 94,500 0.5693 0.549 0.549 0.559 0.549 0.559 169,209 0.5585 -1.75%
2025-08-06 0 0.570 0.560 0.570 0.550 0.590 234,000 133,240 0.5694 0.559 0.549 0.559 0.540 0.579 238,524 0.5586 1.79%
2025-08-05 0 0.560 0.550 0.560 0.550 0.570 576,000 320,180 0.5559 0.549 0.540 0.549 0.540 0.559 587,135 0.5453 -3.45%
2025-08-04 0 0.580 0.570 0.580 0.560 0.610 558,000 318,320 0.5705 0.569 0.559 0.569 0.549 0.598 568,787 0.5596 -1.69%
2025-08-01 0 0.590 0.590 0.610 0.580 0.620 316,000 189,540 0.5998 0.579 0.579 0.598 0.569 0.608 322,109 0.5884 -1.67%
2025-07-31 0 0.600 0.590 0.600 0.600 0.640 654,000 397,960 0.6085 0.589 0.579 0.589 0.589 0.628 666,643 0.5970 -6.25%
2025-07-30 0 0.640 0.630 0.640 0.560 0.650 776,000 475,400 0.6126 0.628 0.618 0.628 0.549 0.638 791,002 0.6010 10.34%
2025-07-29 0 0.580 0.570 0.580 0.560 0.590 772,000 443,780 0.5748 0.569 0.559 0.569 0.549 0.579 786,924 0.5639 -3.33%
2025-07-28 0 0.600 0.590 0.600 0.600 0.640 1,876,000 1,154,520 0.6154 0.589 0.579 0.589 0.589 0.628 1,912,267 0.6037 -6.25%
2025-07-25 0 0.640 0.630 0.640 0.570 0.790 11,918,000 8,055,480 0.6759 0.628 0.618 0.628 0.559 0.775 12,148,401 0.6631 28.00%
2025-07-24 0 0.500 0.495 0.500 0.495 0.530 1,544,000 783,870 0.5077 0.491 0.486 0.491 0.486 0.520 1,573,849 0.4981 -7.41%
2025-07-23 0 0.540 0.540 0.550 0.520 0.570 880,000 484,500 0.5506 0.530 0.530 0.540 0.510 0.559 897,012 0.5401 -3.57%
2025-07-22 0 0.560 0.560 0.570 0.550 0.630 1,146,000 656,580 0.5729 0.549 0.549 0.559 0.540 0.618 1,168,155 0.5621 -6.67%
2025-07-21 0 0.600 0.600 0.610 0.495 0.600 2,696,000 1,510,170 0.5602 0.589 0.589 0.598 0.486 0.589 2,748,120 0.5495 15.38%
2025-07-18 0 0.520 0.510 0.530 0.500 0.600 3,664,000 1,940,190 0.5295 0.510 0.500 0.520 0.491 0.589 3,734,833 0.5195 -5.45%
2025-07-17 0 0.550 0.540 0.550 0.470 0.660 19,644,000 11,477,460 0.5843 0.540 0.530 0.540 0.461 0.647 20,023,761 0.5732 34.15%
2025-07-16 0 0.410 0.400 0.415 0.400 0.420 330,000 134,570 0.4078 0.402 0.392 0.407 0.392 0.412 336,380 0.4001 -1.20%
2025-07-15 0 0.415 0.415 0.420 0.415 0.425 506,000 212,630 0.4202 0.407 0.407 0.412 0.407 0.417 515,782 0.4122 -1.19%
2025-07-14 0 0.420 0.415 0.425 0.415 0.420 34,000 14,270 0.4197 0.412 0.407 0.417 0.407 0.412 34,657 0.4117 2.44%
2025-07-11 0 0.410 0.405 0.410 0.410 0.410 298,000 122,180 0.4100 0.402 0.397 0.402 0.402 0.402 303,761 0.4022 -1.20%
2025-07-10 0 0.415 0.410 0.420 0.410 0.430 1,120,000 461,700 0.4122 0.407 0.402 0.412 0.402 0.422 1,141,652 0.4044 -5.68%
2025-07-09 0 0.440 0.425 0.440 0.425 0.440 74,000 31,980 0.4322 0.432 0.417 0.432 0.417 0.432 75,431 0.4240 1.15%
2025-07-08 0 0.435 0.415 0.435 0.415 0.440 34,000 14,420 0.4241 0.427 0.407 0.427 0.407 0.432 34,657 0.4161 4.82%
2025-07-07 0 0.415 0.415 0.440 0.415 0.415 14,000 5,910 0.4221 0.407 0.407 0.432 0.407 0.407 14,271 0.4141 -6.74%
2025-07-04 0 0.445 0.420 0.455 - - 0 0 - 0.437 0.412 0.446 - - 0 - 0.00%
2025-07-03 0 0.445 0.405 0.455 0.445 0.445 206,000 91,670 0.4450 0.437 0.397 0.446 0.437 0.437 209,982 0.4366 5.20%
2025-07-02 0 0.460 0.455 0.470 0.450 0.450 32,000 14,450 0.4516 0.415 0.410 0.424 0.406 0.406 35,472 0.4074 2.22%
2025-06-30 0 0.450 0.450 0.470 0.440 0.470 198,000 90,960 0.4594 0.406 0.406 0.424 0.397 0.424 219,482 0.4144 -3.23%
2025-06-27 0 0.465 0.430 0.470 0.465 0.465 14,000 6,520 0.4657 0.419 0.388 0.424 0.419 0.419 15,519 0.4201 0.00%
2025-06-26 0 0.465 0.445 0.470 0.465 0.465 30,000 13,950 0.4650 0.419 0.401 0.424 0.419 0.419 33,255 0.4195 0.00%
2025-06-25 0 0.465 0.435 0.465 0.450 0.465 34,000 15,550 0.4574 0.419 0.392 0.419 0.406 0.419 37,689 0.4126 3.33%
2025-06-24 0 0.450 0.445 0.460 0.410 0.450 238,000 104,610 0.4395 0.406 0.401 0.415 0.370 0.406 263,821 0.3965 0.00%
2025-06-23 0 0.450 0.445 0.460 0.450 0.465 154,000 71,200 0.4623 0.406 0.401 0.415 0.406 0.419 170,708 0.4171 -2.17%
2025-06-20 0 0.460 0.420 0.460 0.420 0.460 476,000 208,110 0.4372 0.415 0.379 0.415 0.379 0.415 527,643 0.3944 3.37%
2025-06-19 0 0.445 0.435 0.445 0.410 0.475 658,000 295,780 0.4495 0.401 0.392 0.401 0.370 0.429 729,389 0.4055 -3.26%
2025-06-18 0 0.460 0.460 0.470 0.430 0.475 1,912,000 868,110 0.4540 0.415 0.415 0.424 0.388 0.429 2,119,440 0.4096 6.98%
2025-06-17 0 0.430 0.420 0.430 0.410 0.430 196,000 82,680 0.4218 0.388 0.379 0.388 0.370 0.388 217,265 0.3805 1.18%
2025-06-16 0 0.425 0.415 0.425 0.410 0.425 674,000 283,060 0.4200 0.383 0.374 0.383 0.370 0.383 747,125 0.3789 3.66%
2025-06-13 0 0.410 0.400 0.410 0.390 0.460 1,456,000 599,810 0.4120 0.370 0.361 0.370 0.352 0.415 1,613,967 0.3716 2.50%
2025-06-12 0 0.400 0.395 0.400 0.375 0.395 318,000 123,830 0.3894 0.361 0.356 0.361 0.338 0.356 352,501 0.3513 6.67%
2025-06-11 0 0.375 0.375 0.380 0.370 0.380 122,000 45,760 0.3751 0.338 0.338 0.343 0.334 0.343 135,236 0.3384 1.35%
2025-06-10 0 0.370 0.370 0.380 0.370 0.370 50,000 18,570 0.3714 0.334 0.334 0.343 0.334 0.334 55,425 0.3350 0.00%
2025-06-09 0 0.370 0.370 0.380 0.370 0.375 40,000 14,970 0.3743 0.334 0.334 0.343 0.334 0.338 44,340 0.3376 -1.33%
2025-06-06 0 0.375 0.370 0.380 0.370 0.375 134,000 49,910 0.3725 0.338 0.334 0.343 0.334 0.338 148,538 0.3360 1.35%
2025-06-05 0 0.370 0.370 0.380 0.360 0.380 540,000 200,480 0.3713 0.334 0.334 0.343 0.325 0.343 598,587 0.3349 -1.33%
2025-06-04 0 0.375 0.375 0.385 0.375 0.375 78,000 29,280 0.3754 0.338 0.338 0.347 0.338 0.338 86,463 0.3386 -2.60%
2025-06-03 0 0.385 0.380 0.395 - - 0 0 - 0.347 0.343 0.356 - - 0 - 0.00%
2025-06-02 0 0.385 0.380 0.395 - - 0 0 - 0.347 0.343 0.356 - - 0 - 0.00%
2025-05-30 0 0.385 0.380 0.390 - - 0 0 - 0.347 0.343 0.352 - - 0 - 0.00%
2025-05-29 0 0.385 0.385 0.390 0.385 0.385 28,000 10,900 0.3893 0.347 0.347 0.352 0.347 0.347 31,038 0.3512 -1.28%
2025-05-28 0 0.390 0.380 0.395 0.375 0.400 110,000 42,980 0.3907 0.352 0.343 0.356 0.338 0.361 121,934 0.3525 1.30%
2025-05-27 0 0.385 0.375 0.385 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2025-05-26 0 0.385 0.375 0.390 0.385 0.385 110,000 42,350 0.3850 0.347 0.338 0.352 0.347 0.347 121,934 0.3473 0.00%
2025-05-23 0 0.385 0.375 0.385 0.385 0.385 24,000 9,240 0.3850 0.347 0.338 0.347 0.347 0.347 26,604 0.3473 1.32%
2025-05-22 0 0.380 0.375 0.385 0.380 0.380 22,000 8,360 0.3800 0.343 0.338 0.347 0.343 0.343 24,387 0.3428 0.00%
2025-05-21 0 0.380 0.380 0.390 0.370 0.380 64,000 24,240 0.3788 0.343 0.343 0.352 0.334 0.343 70,944 0.3417 1.33%
2025-05-20 0 0.375 0.375 0.380 0.375 0.375 6,000 2,250 0.3750 0.338 0.338 0.343 0.338 0.338 6,651 0.3383 0.00%
2025-05-19 0 0.375 0.375 0.380 0.375 0.375 140,000 52,500 0.3750 0.338 0.338 0.343 0.338 0.338 155,189 0.3383 -1.32%
2025-05-16 0 0.380 0.370 0.380 - - 0 0 - 0.343 0.334 0.343 - - 0 - 0.00%
2025-05-15 0 0.380 0.370 0.380 - - 14,000 5,180 0.3700 0.343 0.334 0.343 - - 15,519 0.3338 0.00%
2025-05-14 0 0.380 0.375 0.380 0.375 0.380 58,000 21,800 0.3759 0.343 0.338 0.343 0.338 0.343 64,293 0.3391 2.70%
2025-05-13 0 0.370 0.370 0.380 0.365 0.365 2,000 730 0.3650 0.334 0.334 0.343 0.329 0.329 2,217 0.3293 1.37%
2025-05-12 0 0.365 0.365 0.380 0.365 0.375 24,000 8,980 0.3742 0.329 0.329 0.343 0.329 0.338 26,604 0.3375 0.00%
2025-05-09 0 0.365 0.365 0.380 - - 0 0 - 0.329 0.329 0.343 - - 0 - 0.00%
2025-05-08 0 0.365 0.365 0.380 0.365 0.365 10,000 3,730 0.3730 0.329 0.329 0.343 0.329 0.329 11,085 0.3365 -1.35%
2025-05-07 0 0.370 0.370 0.380 0.370 0.370 12,000 4,440 0.3700 0.334 0.334 0.343 0.334 0.334 13,302 0.3338 0.00%
2025-05-06 0 0.370 0.370 0.380 0.370 0.370 14,000 5,180 0.3700 0.334 0.334 0.343 0.334 0.334 15,519 0.3338 0.00%
2025-05-02 0 0.370 0.365 0.385 - - 38,000 13,880 0.3653 0.334 0.329 0.347 - - 42,123 0.3295 0.00%
2025-04-30 0 0.370 0.365 0.390 0.365 0.370 22,000 8,130 0.3695 0.334 0.329 0.352 0.329 0.334 24,387 0.3334 0.00%
2025-04-29 0 0.370 0.365 0.385 0.370 0.370 96,000 35,520 0.3700 0.334 0.329 0.347 0.334 0.334 106,415 0.3338 0.00%
2025-04-28 0 0.370 0.365 0.370 0.370 0.370 102,000 37,740 0.3700 0.334 0.329 0.334 0.334 0.334 113,066 0.3338 0.00%
2025-04-25 0 0.370 0.370 0.375 0.370 0.370 146,000 54,020 0.3700 0.334 0.334 0.338 0.334 0.334 161,840 0.3338 0.00%
2025-04-24 0 0.370 0.370 0.385 0.370 0.385 62,000 23,000 0.3710 0.334 0.334 0.347 0.334 0.347 68,727 0.3347 -3.90%
2025-04-23 0 0.385 0.380 0.390 0.385 0.385 26,000 10,010 0.3850 0.347 0.343 0.352 0.347 0.347 28,821 0.3473 1.32%
2025-04-22 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.343 0.334 0.343 0.343 0.343 66,510 0.3428 2.70%
2025-04-17 0 0.370 0.365 0.375 0.365 0.370 50,000 18,490 0.3698 0.334 0.329 0.338 0.329 0.334 55,425 0.3336 -1.33%
2025-04-16 0 0.375 0.365 0.380 - - 0 0 - 0.338 0.329 0.343 - - 0 - 0.00%
2025-04-15 0 0.375 0.365 0.380 0.375 0.375 46,000 17,250 0.3750 0.338 0.329 0.343 0.338 0.338 50,991 0.3383 1.35%
2025-04-14 0 0.370 0.370 0.375 0.365 0.365 2,000 730 0.3650 0.334 0.334 0.338 0.329 0.329 2,217 0.3293 1.37%
2025-04-11 0 0.365 0.365 0.375 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2025-04-10 0 0.365 0.365 0.375 0.365 0.370 80,000 29,230 0.3654 0.329 0.329 0.338 0.329 0.334 88,679 0.3296 1.39%
2025-04-09 0 0.360 0.360 0.370 - - 0 0 - 0.325 0.325 0.334 - - 0 - 0.00%
2025-04-08 0 0.360 0.360 0.370 0.360 0.365 90,000 32,540 0.3616 0.325 0.325 0.334 0.325 0.329 99,764 0.3262 0.00%
2025-04-07 0 0.360 0.360 0.365 0.355 0.365 142,000 51,290 0.3612 0.325 0.325 0.329 0.320 0.329 157,406 0.3258 -5.26%
2025-04-03 0 0.380 0.380 0.390 0.375 0.380 84,000 31,900 0.3798 0.343 0.343 0.352 0.338 0.343 93,113 0.3426 -3.80%
2025-04-02 0 0.395 0.385 0.395 0.385 0.395 84,000 33,050 0.3935 0.356 0.347 0.356 0.347 0.356 93,113 0.3549 3.95%
2025-04-01 0 0.380 0.375 0.390 0.380 0.390 100,000 38,800 0.3880 0.343 0.338 0.352 0.343 0.352 110,849 0.3500 2.70%
2025-03-31 0 0.370 0.370 0.380 0.370 0.385 86,000 32,320 0.3758 0.334 0.334 0.343 0.334 0.347 95,330 0.3390 -1.33%
2025-03-28 0 0.375 0.370 0.385 0.365 0.380 1,126,000 421,700 0.3745 0.338 0.334 0.347 0.329 0.343 1,248,164 0.3379 5.63%
2025-03-27 0 0.355 0.355 0.370 0.355 0.370 126,000 45,840 0.3638 0.320 0.320 0.334 0.320 0.334 139,670 0.3282 -1.39%
2025-03-26 0 0.360 0.360 0.370 0.360 0.360 38,000 13,680 0.3600 0.325 0.325 0.334 0.325 0.325 42,123 0.3248 -2.70%
2025-03-25 0 0.370 0.360 0.370 0.365 0.370 76,000 28,090 0.3696 0.334 0.325 0.334 0.329 0.334 84,246 0.3334 -1.33%
2025-03-24 0 0.375 0.370 0.380 0.375 0.380 122,000 45,880 0.3761 0.338 0.334 0.343 0.338 0.343 135,236 0.3393 0.00%
2025-03-21 0 0.375 0.375 0.385 0.375 0.385 318,000 121,850 0.3832 0.338 0.338 0.347 0.338 0.347 352,501 0.3457 -2.60%
2025-03-20 0 0.385 0.375 0.385 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2025-03-19 0 0.385 0.375 0.390 - - 0 0 - 0.347 0.338 0.352 - - 0 - 0.00%
2025-03-18 0 0.385 0.380 0.385 0.385 0.385 10,000 3,840 0.3840 0.347 0.343 0.347 0.347 0.347 11,085 0.3464 1.32%
2025-03-17 0 0.380 0.380 0.395 0.380 0.380 4,000 1,550 0.3875 0.343 0.343 0.356 0.343 0.343 4,434 0.3496 -3.80%
2025-03-14 0 0.395 0.385 0.395 0.375 0.395 26,000 9,940 0.3823 0.356 0.347 0.356 0.338 0.356 28,821 0.3449 3.95%
2025-03-13 0 0.380 0.380 0.385 0.375 0.385 94,000 35,720 0.3800 0.343 0.343 0.347 0.338 0.347 104,198 0.3428 0.00%
2025-03-12 0 0.380 0.375 0.390 - - 20,000 7,600 0.3800 0.343 0.338 0.352 - - 22,170 0.3428 0.00%
2025-03-11 0 0.380 0.380 0.385 - - 0 0 - 0.343 0.343 0.347 - - 0 - 0.00%
2025-03-10 0 0.380 0.375 0.380 0.380 0.380 40,000 15,200 0.3800 0.343 0.338 0.343 0.343 0.343 44,340 0.3428 1.33%
2025-03-07 0 0.375 0.370 0.385 0.375 0.400 110,000 42,400 0.3855 0.338 0.334 0.347 0.338 0.361 121,934 0.3477 -3.85%
2025-03-06 0 0.390 0.375 0.390 0.380 0.390 22,000 8,430 0.3832 0.352 0.338 0.352 0.343 0.352 24,387 0.3457 4.00%
2025-03-05 0 0.375 0.365 0.380 0.375 0.375 14,000 5,250 0.3750 0.338 0.329 0.343 0.338 0.338 15,519 0.3383 -2.60%
2025-03-04 0 0.385 0.375 0.390 - - 0 0 - 0.347 0.338 0.352 - - 0 - 0.00%
2025-03-03 0 0.385 0.375 0.385 0.385 0.385 40,000 15,400 0.3850 0.347 0.338 0.347 0.347 0.347 44,340 0.3473 0.00%
2025-02-28 0 0.385 0.375 0.385 - - 2,000 750 0.3750 0.347 0.338 0.347 - - 2,217 0.3383 0.00%
2025-02-27 0 0.385 0.375 0.385 0.380 0.385 30,000 11,540 0.3847 0.347 0.338 0.347 0.343 0.347 33,255 0.3470 -1.28%
2025-02-26 0 0.390 0.375 0.390 - - 0 0 - 0.352 0.338 0.352 - - 0 - 0.00%
2025-02-25 0 0.390 0.375 0.390 0.380 0.390 776,000 294,900 0.3800 0.352 0.338 0.352 0.343 0.352 860,191 0.3428 -1.27%
2025-02-24 0 0.395 0.380 0.395 0.380 0.395 156,000 59,660 0.3824 0.356 0.343 0.356 0.343 0.356 172,925 0.3450 -1.25%
2025-02-21 0 0.400 0.385 0.400 0.385 0.400 70,000 27,200 0.3886 0.361 0.347 0.361 0.347 0.361 77,595 0.3505 -1.23%
2025-02-20 0 0.405 0.390 0.405 0.405 0.405 6,000 2,430 0.4050 0.365 0.352 0.365 0.365 0.365 6,651 0.3654 0.00%
2025-02-19 0 0.405 0.385 0.405 0.395 0.405 58,000 22,690 0.3912 0.365 0.347 0.365 0.356 0.365 64,293 0.3529 1.25%
2025-02-18 0 0.400 0.385 0.400 0.400 0.400 6,000 2,400 0.4000 0.361 0.347 0.361 0.361 0.361 6,651 0.3609 0.00%
2025-02-17 0 0.400 0.385 0.400 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2025-02-14 0 0.400 0.385 0.400 0.390 0.400 6,000 2,360 0.3933 0.361 0.347 0.361 0.352 0.361 6,651 0.3548 0.00%
2025-02-13 0 0.400 0.385 0.400 0.400 0.400 12,000 4,800 0.4000 0.361 0.347 0.361 0.361 0.361 13,302 0.3609 0.00%
2025-02-12 0 0.400 0.380 0.400 0.380 0.400 238,000 91,750 0.3855 0.361 0.343 0.361 0.343 0.361 263,821 0.3478 1.27%
2025-02-11 0 0.395 0.380 0.395 0.380 0.395 16,000 6,290 0.3931 0.356 0.343 0.356 0.343 0.356 17,736 0.3546 2.60%
2025-02-10 0 0.385 0.385 0.395 0.380 0.395 60,000 22,930 0.3822 0.347 0.347 0.356 0.343 0.356 66,510 0.3448 -1.28%
2025-02-07 0 0.390 0.390 0.395 0.390 0.390 2,000 780 0.3900 0.352 0.352 0.356 0.352 0.352 2,217 0.3518 1.30%
2025-02-06 0 0.385 0.385 0.395 0.375 0.390 172,000 65,730 0.3822 0.347 0.347 0.356 0.338 0.352 190,661 0.3447 -1.28%
2025-02-05 0 0.390 0.375 0.395 0.375 0.390 16,000 6,070 0.3794 0.352 0.338 0.356 0.338 0.352 17,736 0.3422 0.00%
2025-02-04 0 0.390 0.375 0.390 - - 0 0 - 0.352 0.338 0.352 - - 0 - 0.00%
2025-02-03 0 0.390 0.375 0.395 - - 0 0 - 0.352 0.338 0.356 - - 0 - 0.00%
2025-01-28 0 0.390 0.380 0.390 - - 0 0 - 0.352 0.343 0.352 - - 0 - -1.27%
2025-01-27 0 0.395 0.380 0.390 - - 0 0 - 0.356 0.343 0.352 - - 0 - 0.00%
2025-01-24 0 0.395 0.375 0.395 - - 0 0 - 0.356 0.338 0.356 - - 0 - 0.00%
2025-01-23 0 0.395 0.375 0.395 0.385 0.395 102,000 39,500 0.3873 0.356 0.338 0.356 0.347 0.356 113,066 0.3494 2.60%
2025-01-22 0 0.385 0.380 0.385 0.375 0.385 382,000 144,780 0.3790 0.347 0.343 0.347 0.338 0.347 423,445 0.3419 -3.75%
2025-01-21 0 0.400 0.385 0.400 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2025-01-20 0 0.400 0.385 0.400 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2025-01-17 0 0.400 0.385 0.400 0.370 0.400 286,000 110,780 0.3873 0.361 0.347 0.361 0.334 0.361 317,029 0.3494 3.90%
2025-01-16 0 0.385 0.380 0.385 0.375 0.395 162,000 61,260 0.3781 0.347 0.343 0.347 0.338 0.356 179,576 0.3411 -2.53%
2025-01-15 0 0.395 0.375 0.395 - - 0 0 - 0.356 0.338 0.356 - - 0 - 0.00%
2025-01-14 0 0.395 0.380 0.395 - - 0 0 - 0.356 0.343 0.356 - - 0 - 0.00%
2025-01-13 0 0.395 0.370 0.395 0.385 0.400 138,000 53,680 0.3890 0.356 0.334 0.356 0.347 0.361 152,972 0.3509 2.60%
2025-01-10 0 0.385 0.380 0.385 0.375 0.385 90,000 34,040 0.3782 0.347 0.343 0.347 0.338 0.347 99,764 0.3412 -3.75%
2025-01-09 0 0.400 0.370 0.400 0.390 0.400 34,000 13,400 0.3941 0.361 0.334 0.361 0.352 0.361 37,689 0.3555 2.56%
2025-01-08 0 0.390 0.380 0.390 0.370 0.390 140,000 53,410 0.3815 0.352 0.343 0.352 0.334 0.352 155,189 0.3442 -2.50%
2025-01-07 0 0.400 0.385 0.400 0.385 0.400 56,000 21,930 0.3916 0.361 0.347 0.361 0.347 0.361 62,076 0.3533 3.90%
2025-01-06 0 0.385 0.380 0.395 0.370 0.390 70,000 26,610 0.3801 0.347 0.343 0.356 0.334 0.352 77,595 0.3429 -3.75%
2025-01-03 0 0.400 0.380 0.400 0.370 0.400 130,000 49,170 0.3782 0.361 0.343 0.361 0.334 0.361 144,104 0.3412 0.00%
2025-01-02 0 0.400 0.380 0.400 - - 0 0 - 0.361 0.343 0.361 - - 0 - 0.00%
2024-12-31 0 0.400 0.385 0.400 0.400 0.400 24,000 9,600 0.4000 0.361 0.347 0.361 0.361 0.361 26,604 0.3609 0.00%
2024-12-30 0 0.400 0.380 0.400 - - 0 0 - 0.361 0.343 0.361 - - 0 - 0.00%
2024-12-27 0 0.400 0.370 0.400 - - 0 0 - 0.361 0.334 0.361 - - 0 - 0.00%
2024-12-24 0 0.400 0.365 0.400 0.375 0.400 88,000 33,780 0.3839 0.361 0.329 0.361 0.338 0.361 97,547 0.3463 8.11%
2024-12-23 0 0.370 0.365 0.380 0.365 0.370 34,000 12,570 0.3697 0.334 0.329 0.343 0.329 0.334 37,689 0.3335 0.00%
2024-12-20 0 0.370 0.370 0.380 0.365 0.390 68,000 25,270 0.3716 0.334 0.334 0.343 0.329 0.352 75,378 0.3352 -5.13%
2024-12-19 0 0.390 0.380 0.390 - - 0 0 - 0.352 0.343 0.352 - - 0 - 0.00%
2024-12-18 0 0.390 0.380 0.395 0.380 0.390 92,000 35,710 0.3882 0.352 0.343 0.356 0.343 0.352 101,981 0.3502 1.30%
2024-12-17 0 0.385 0.375 0.395 0.375 0.375 18,000 6,750 0.3750 0.347 0.338 0.356 0.338 0.338 19,953 0.3383 -3.75%
2024-12-16 0 0.400 0.375 0.400 - - 0 0 - 0.361 0.338 0.361 - - 0 - 0.00%
2024-12-13 0 0.400 0.375 0.400 0.375 0.400 46,000 18,140 0.3943 0.361 0.338 0.361 0.338 0.361 50,991 0.3558 -1.23%
2024-12-12 0 0.405 0.380 0.405 0.380 0.410 54,000 20,920 0.3874 0.365 0.343 0.365 0.343 0.370 59,859 0.3495 -2.41%
2024-12-11 0 0.415 0.380 0.415 0.380 0.420 20,000 8,230 0.4115 0.374 0.343 0.374 0.343 0.379 22,170 0.3712 6.41%
2024-12-10 0 0.390 0.365 0.375 0.385 0.420 26,000 10,480 0.4031 0.352 0.329 0.338 0.347 0.379 28,821 0.3636 -7.14%
2024-12-09 0 0.420 0.375 0.420 0.400 0.420 22,000 8,840 0.4018 0.379 0.338 0.379 0.361 0.379 24,387 0.3625 5.00%
2024-12-06 0 0.400 0.385 0.400 0.390 0.400 54,000 21,100 0.3907 0.361 0.347 0.361 0.352 0.361 59,859 0.3525 1.27%
2024-12-05 0 0.395 0.375 0.400 - - 0 0 - 0.356 0.338 0.361 - - 0 - 0.00%
2024-12-04 0 0.395 0.380 0.400 0.365 0.400 34,000 13,380 0.3935 0.356 0.343 0.361 0.329 0.361 37,689 0.3550 -1.25%
2024-12-03 0 0.400 0.385 0.400 0.385 0.400 82,000 31,650 0.3860 0.361 0.347 0.361 0.347 0.361 90,896 0.3482 -1.23%
2024-12-02 0 0.405 0.395 0.405 0.390 0.405 50,000 19,730 0.3946 0.365 0.356 0.365 0.352 0.365 55,425 0.3560 1.25%
2024-11-29 0 0.400 0.400 0.405 0.400 0.400 832,000 332,800 0.4000 0.361 0.361 0.365 0.361 0.361 922,267 0.3609 0.00%
2024-11-28 0 0.400 0.390 0.400 0.385 0.400 1,922,000 742,810 0.3865 0.361 0.352 0.361 0.347 0.361 2,130,525 0.3487 3.90%
2024-11-27 0 0.385 0.355 0.385 0.360 0.385 82,000 30,220 0.3685 0.347 0.320 0.347 0.325 0.347 90,896 0.3325 1.32%
2024-11-26 0 0.380 0.360 0.380 - - 0 0 - 0.343 0.325 0.343 - - 0 - -1.30%
2024-11-25 0 0.385 0.355 0.385 0.350 0.385 496,000 178,360 0.3596 0.347 0.320 0.347 0.316 0.347 549,813 0.3244 -1.28%
2024-11-22 0 0.390 0.350 0.390 0.350 0.390 198,000 73,170 0.3695 0.352 0.316 0.352 0.316 0.352 219,482 0.3334 2.63%
2024-11-21 0 0.380 0.365 0.380 - - 0 0 - 0.343 0.329 0.343 - - 0 - 0.00%
2024-11-20 0 0.380 0.370 0.380 0.370 0.380 20,000 7,420 0.3710 0.343 0.334 0.343 0.334 0.343 22,170 0.3347 0.00%
2024-11-19 0 0.380 0.365 0.385 0.360 0.380 50,000 18,400 0.3680 0.343 0.329 0.347 0.325 0.343 55,425 0.3320 4.11%
2024-11-18 0 0.365 0.380 0.385 0.360 0.395 6,000 2,280 0.3800 0.329 0.343 0.347 0.325 0.356 6,651 0.3428 0.00%
2024-11-15 0 0.365 0.365 0.375 0.360 0.365 128,000 46,540 0.3636 0.329 0.329 0.338 0.325 0.329 141,887 0.3280 -5.19%
2024-11-14 0 0.385 0.360 0.385 0.370 0.385 150,000 55,930 0.3729 0.347 0.325 0.347 0.334 0.347 166,274 0.3364 1.32%
2024-11-13 0 0.380 0.365 0.385 0.355 0.385 1,092,000 419,190 0.3839 0.343 0.329 0.347 0.320 0.347 1,210,475 0.3463 1.33%
2024-11-12 0 0.375 0.365 0.375 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2024-11-11 0 0.375 0.365 0.390 0.365 0.385 1,140,000 437,740 0.3840 0.338 0.329 0.352 0.329 0.347 1,263,683 0.3464 -2.60%
2024-11-08 0 0.385 0.370 0.385 0.360 0.385 140,000 52,480 0.3749 0.347 0.334 0.347 0.325 0.347 155,189 0.3382 1.32%
2024-11-07 0 0.380 0.355 0.390 0.380 0.400 12,548,000 4,770,870 0.3802 0.343 0.320 0.352 0.343 0.361 13,909,378 0.3430 0.00%
2024-11-06 0 0.380 0.360 0.380 - - 0 0 - 0.343 0.325 0.343 - - 0 - 0.00%
2024-11-05 0 0.380 0.360 0.380 0.380 0.380 6,000 2,280 0.3800 0.343 0.325 0.343 0.343 0.343 6,651 0.3428 0.00%
2024-11-04 0 0.380 0.365 0.380 0.380 0.385 80,000 30,600 0.3825 0.343 0.329 0.343 0.343 0.347 88,679 0.3451 2.70%
2024-11-01 0 0.370 0.360 0.380 - - 0 0 - 0.334 0.325 0.343 - - 0 - 0.00%
2024-10-31 0 0.370 0.370 0.380 0.370 0.370 22,000 8,140 0.3700 0.334 0.334 0.343 0.334 0.334 24,387 0.3338 -2.63%
2024-10-30 0 0.380 0.365 0.380 0.355 0.380 60,000 22,150 0.3692 0.343 0.329 0.343 0.320 0.343 66,510 0.3330 2.70%
2024-10-29 0 0.370 0.370 0.375 0.350 0.375 520,000 186,420 0.3585 0.334 0.334 0.338 0.316 0.338 576,417 0.3234 5.71%
2024-10-28 0 0.350 0.340 0.360 0.345 0.365 404,000 141,980 0.3514 0.316 0.307 0.325 0.311 0.329 447,831 0.3170 -2.78%
2024-10-25 0 0.360 0.345 0.365 0.335 0.380 830,000 292,030 0.3518 0.325 0.311 0.329 0.302 0.343 920,050 0.3174 0.00%
2024-10-24 0 0.360 0.350 0.360 0.355 0.370 234,000 84,230 0.3600 0.325 0.316 0.325 0.320 0.334 259,388 0.3247 -2.70%
2024-10-23 0 0.370 0.350 0.370 0.355 0.370 124,000 44,590 0.3596 0.334 0.316 0.334 0.320 0.334 137,453 0.3244 -1.33%
2024-10-22 0 0.375 0.350 0.375 0.355 0.375 348,000 126,650 0.3639 0.338 0.316 0.338 0.320 0.338 385,756 0.3283 1.35%
2024-10-21 0 0.370 0.360 0.370 0.350 0.385 640,000 233,720 0.3652 0.334 0.325 0.334 0.316 0.347 709,436 0.3294 2.78%
2024-10-18 0 0.360 0.340 0.360 0.300 0.360 6,416,000 2,042,270 0.3183 0.325 0.307 0.325 0.271 0.325 7,112,095 0.2872 7.46%
2024-10-17 0 0.335 0.335 0.350 0.335 0.415 8,056,000 2,867,100 0.3559 0.302 0.302 0.316 0.302 0.374 8,930,024 0.3211 -20.24%
2024-10-16 0 0.420 0.410 0.430 0.410 0.485 702,000 309,290 0.4406 0.379 0.370 0.388 0.370 0.438 778,163 0.3975 -16.00%
2024-10-15 0 0.500 0.490 0.500 - - 0 0 - 0.451 0.442 0.451 - - 0 - 0.00%
2024-10-14 0 0.500 0.485 0.500 0.470 0.520 338,000 169,100 0.5003 0.451 0.438 0.451 0.424 0.469 374,671 0.4513 1.01%
2024-10-10 0 0.495 0.470 0.495 0.460 0.495 1,642,000 797,190 0.4855 0.447 0.424 0.447 0.415 0.447 1,820,146 0.4380 0.00%
2024-10-09 0 0.495 0.460 0.495 0.460 0.495 52,000 24,730 0.4756 0.447 0.415 0.447 0.415 0.447 57,642 0.4290 1.02%
2024-10-08 0 0.490 0.455 0.490 0.465 0.495 116,000 54,570 0.4704 0.442 0.410 0.442 0.419 0.447 128,585 0.4244 -2.00%
2024-10-07 0 0.500 0.480 0.510 0.445 0.500 764,000 366,770 0.4801 0.451 0.433 0.460 0.401 0.451 846,889 0.4331 9.89%
2024-10-04 0 0.455 0.455 0.475 0.455 0.475 96,000 45,560 0.4746 0.410 0.410 0.429 0.410 0.429 106,415 0.4281 -4.21%
2024-10-03 0 0.475 0.460 0.480 0.440 0.475 584,000 266,590 0.4565 0.429 0.415 0.433 0.397 0.429 647,360 0.4118 6.74%
2024-10-02 0 0.445 0.445 0.465 0.445 0.475 2,190,000 1,010,380 0.4614 0.401 0.401 0.419 0.401 0.429 2,427,601 0.4162 -7.29%
2024-09-30 0 0.480 0.460 0.480 0.450 0.480 420,000 195,020 0.4643 0.433 0.415 0.433 0.406 0.433 465,567 0.4189 1.05%
2024-09-27 0 0.475 0.470 0.475 0.470 0.480 248,000 118,380 0.4773 0.429 0.424 0.429 0.424 0.433 274,906 0.4306 -2.06%
2024-09-26 0 0.485 0.500 0.520 0.465 0.520 272,000 127,960 0.4704 0.438 0.451 0.469 0.419 0.469 301,510 0.4244 -3.00%
2024-09-25 0 0.500 0.480 0.500 - - 0 0 - 0.451 0.433 0.451 - - 0 - -5.66%
2024-09-24 0 0.530 0.495 0.530 0.480 0.530 190,000 94,080 0.4952 0.478 0.447 0.478 0.433 0.478 210,614 0.4467 7.07%
2024-09-23 0 0.495 0.455 0.495 0.495 0.500 72,000 35,700 0.4958 0.447 0.410 0.447 0.447 0.451 79,812 0.4473 0.00%
2024-09-20 0 0.495 0.455 0.495 0.475 0.495 26,000 12,570 0.4835 0.447 0.410 0.447 0.429 0.447 28,821 0.4361 2.06%
2024-09-19 0 0.485 0.455 0.485 0.475 0.485 22,000 10,470 0.4759 0.438 0.410 0.438 0.429 0.438 24,387 0.4293 2.11%
2024-09-17 0 0.475 0.440 0.475 - - 0 0 - 0.429 0.397 0.429 - - 0 - 0.00%
2024-09-16 0 0.475 0.440 0.475 - - 0 0 - 0.429 0.397 0.429 - - 0 - 0.00%
2024-09-13 0 0.475 0.440 0.475 0.440 0.475 6,000 2,780 0.4633 0.429 0.397 0.429 0.397 0.429 6,651 0.4180 2.15%
2024-09-12 0 0.465 0.440 0.475 - - 0 0 - 0.419 0.397 0.429 - - 0 - 0.00%
2024-09-11 0 0.465 0.430 0.475 - - 0 0 - 0.419 0.388 0.429 - - 0 - 0.00%
2024-09-10 0 0.465 0.430 0.475 0.465 0.470 1,464,000 684,030 0.4672 0.419 0.388 0.429 0.419 0.424 1,622,835 0.4215 0.00%
2024-09-09 0 0.465 0.450 0.465 0.450 0.475 326,000 150,880 0.4628 0.419 0.406 0.419 0.406 0.429 361,369 0.4175 -3.12%
2024-09-05 0 0.480 0.470 0.485 0.475 0.485 128,000 61,930 0.4838 0.433 0.424 0.438 0.429 0.438 141,887 0.4365 -3.03%
2024-09-04 0 0.495 0.475 0.495 0.490 0.495 12,000 5,930 0.4942 0.447 0.429 0.447 0.442 0.447 13,302 0.4458 -1.00%
2024-09-03 0 0.500 0.470 0.500 0.470 0.500 868,000 429,100 0.4944 0.451 0.424 0.451 0.424 0.451 962,172 0.4460 0.00%
2024-09-02 0 0.500 0.490 0.520 - - 0 0 - 0.451 0.442 0.469 - - 0 - 0.00%
2024-08-30 0 0.500 0.490 0.520 0.500 0.510 24,000 12,080 0.5033 0.451 0.442 0.469 0.451 0.460 26,604 0.4541 -3.85%
2024-08-29 0 0.520 0.485 0.530 0.500 0.530 144,000 72,380 0.5026 0.469 0.438 0.478 0.451 0.478 159,623 0.4534 -1.89%
2024-08-28 0 0.530 0.485 0.530 0.500 0.530 666,000 340,220 0.5108 0.478 0.438 0.478 0.451 0.478 738,257 0.4608 0.00%
2024-08-27 0 0.530 0.490 0.530 - - 0 0 - 0.478 0.442 0.478 - - 0 - 0.00%
2024-08-26 0 0.530 0.485 0.530 0.485 0.530 86,000 43,290 0.5034 0.478 0.438 0.478 0.438 0.478 95,330 0.4541 3.92%
2024-08-23 0 0.510 0.500 0.520 0.500 0.540 114,000 58,260 0.5111 0.460 0.451 0.469 0.451 0.487 126,368 0.4610 -5.56%
2024-08-22 0 0.540 0.510 0.540 0.500 0.540 80,000 40,820 0.5103 0.487 0.460 0.487 0.451 0.487 88,679 0.4603 1.89%
2024-08-21 0 0.530 0.510 0.530 0.500 0.530 32,000 16,840 0.5263 0.478 0.460 0.478 0.451 0.478 35,472 0.4747 1.92%
2024-08-20 0 0.520 0.520 0.530 0.520 0.520 136,000 70,720 0.5200 0.469 0.469 0.478 0.469 0.469 150,755 0.4691 -1.89%
2024-08-19 0 0.530 0.520 0.540 0.520 0.530 262,000 136,260 0.5201 0.478 0.469 0.487 0.469 0.478 290,425 0.4692 1.92%
2024-08-16 0 0.520 0.520 0.540 0.500 0.520 226,000 116,760 0.5166 0.469 0.469 0.487 0.451 0.469 250,520 0.4661 4.00%
2024-08-15 0 0.500 0.470 0.500 - - 0 0 - 0.451 0.424 0.451 - - 0 - 0.00%
2024-08-14 0 0.500 0.465 0.510 0.465 0.520 22,000 10,930 0.4968 0.451 0.419 0.460 0.419 0.469 24,387 0.4482 0.00%
2024-08-13 0 0.500 0.470 0.520 0.490 0.500 808,000 399,700 0.4947 0.451 0.424 0.469 0.442 0.451 895,663 0.4463 0.00%
2024-08-12 0 0.500 0.465 0.520 - - 0 0 - 0.451 0.419 0.469 - - 0 - 0.00%
2024-08-09 0 0.500 0.480 0.510 0.475 0.520 216,000 111,170 0.5147 0.451 0.433 0.460 0.429 0.469 239,435 0.4643 -7.41%
2024-08-08 0 0.540 0.480 0.540 0.510 0.540 672,000 351,440 0.5230 0.487 0.433 0.487 0.460 0.487 744,908 0.4718 -1.82%
2024-08-07 0 0.550 0.510 0.550 - - 0 0 - 0.496 0.460 0.496 - - 0 - 0.00%
2024-08-06 0 0.550 0.510 0.550 0.540 0.550 264,000 145,140 0.5498 0.496 0.460 0.496 0.487 0.496 292,642 0.4960 -1.79%
2024-08-05 0 0.560 0.510 0.560 0.520 0.570 72,000 38,840 0.5394 0.505 0.460 0.505 0.469 0.514 79,812 0.4866 0.00%
2024-08-02 0 0.560 0.475 0.560 0.500 0.560 408,000 222,480 0.5453 0.505 0.429 0.505 0.451 0.505 452,265 0.4919 1.82%
2024-08-01 0 0.550 0.530 0.560 0.550 0.560 636,000 349,900 0.5502 0.496 0.478 0.505 0.496 0.505 705,002 0.4963 -1.79%
2024-07-31 0 0.560 0.550 0.560 0.530 0.570 2,934,000 1,565,340 0.5335 0.505 0.496 0.505 0.478 0.514 3,252,320 0.4813 7.69%
2024-07-30 0 0.520 0.460 0.520 0.495 0.530 1,698,000 865,890 0.5099 0.469 0.415 0.469 0.447 0.478 1,882,222 0.4600 0.00%
2024-07-29 0 0.520 0.470 0.520 0.470 0.540 104,000 51,360 0.4938 0.469 0.424 0.469 0.424 0.487 115,283 0.4455 -1.89%
2024-07-26 0 0.530 0.445 0.530 0.510 0.530 80,000 41,780 0.5223 0.478 0.401 0.478 0.460 0.478 88,679 0.4711 3.92%
2024-07-25 0 0.510 0.470 0.510 0.500 0.510 74,000 37,600 0.5081 0.460 0.424 0.460 0.451 0.460 82,029 0.4584 -1.92%
2024-07-24 0 0.520 0.465 0.520 - - 0 0 - 0.469 0.419 0.469 - - 0 - 0.00%
2024-07-23 0 0.520 0.465 0.520 0.520 0.520 24,000 12,480 0.5200 0.469 0.419 0.469 0.469 0.469 26,604 0.4691 0.00%
2024-07-22 0 0.520 0.485 0.520 0.480 0.530 32,000 16,640 0.5200 0.469 0.438 0.469 0.433 0.478 35,472 0.4691 1.96%
2024-07-19 0 0.510 0.490 0.510 0.485 0.530 192,000 96,660 0.5034 0.460 0.442 0.460 0.438 0.478 212,831 0.4542 2.00%
2024-07-18 0 0.500 0.485 0.500 0.460 0.500 298,000 141,750 0.4757 0.451 0.438 0.451 0.415 0.451 330,331 0.4291 7.53%
2024-07-17 0 0.465 0.425 0.465 0.405 0.465 638,000 274,800 0.4307 0.419 0.383 0.419 0.365 0.419 707,219 0.3886 5.68%
2024-07-16 0 0.440 0.400 0.440 0.400 0.440 780,000 319,330 0.4094 0.397 0.361 0.397 0.361 0.397 864,625 0.3693 6.02%
2024-07-15 0 0.415 0.380 0.415 0.395 0.415 108,000 43,660 0.4043 0.374 0.343 0.374 0.356 0.374 119,717 0.3647 5.06%
2024-07-12 0 0.395 0.380 0.395 0.395 0.400 12,000 4,750 0.3958 0.356 0.343 0.356 0.356 0.361 13,302 0.3571 0.00%
2024-07-11 0 0.395 0.375 0.400 0.385 0.395 838,000 326,770 0.3899 0.356 0.338 0.361 0.347 0.356 928,918 0.3518 2.60%
2024-07-10 0 0.385 0.395 0.400 - - 0 0 - 0.347 0.356 0.361 - - 0 - 0.00%
2024-07-09 0 0.385 0.375 0.385 0.385 0.385 12,000 4,620 0.3850 0.347 0.338 0.347 0.347 0.347 13,302 0.3473 0.00%
2024-07-08 0 0.385 0.375 0.390 0.380 0.385 688,000 264,570 0.3845 0.347 0.338 0.352 0.343 0.347 762,644 0.3469 -3.75%
2024-07-05 0 0.400 0.375 0.400 0.375 0.400 14,000 5,330 0.3807 0.361 0.338 0.361 0.338 0.361 15,519 0.3435 2.56%
2024-07-04 0 0.390 0.390 0.395 0.375 0.390 58,000 22,070 0.3805 0.352 0.352 0.356 0.338 0.352 64,293 0.3433 -1.27%
2024-07-03 0 0.395 0.390 0.400 0.390 0.400 804,000 318,380 0.3960 0.356 0.352 0.361 0.352 0.361 891,229 0.3572 2.60%
2024-07-02 0 0.385 0.380 0.390 0.385 0.385 42,000 16,170 0.3850 0.347 0.343 0.352 0.347 0.347 46,557 0.3473 -4.94%
2024-06-28 0 0.405 0.380 0.405 0.365 0.405 18,000 6,910 0.3839 0.365 0.343 0.365 0.329 0.365 19,953 0.3463 3.85%
2024-06-27 0 0.390 0.390 0.395 0.380 0.400 64,000 24,640 0.3850 0.352 0.352 0.356 0.343 0.361 70,944 0.3473 -1.27%
2024-06-26 0 0.395 0.380 0.415 0.395 0.395 8,000 3,160 0.3950 0.356 0.343 0.374 0.356 0.356 8,868 0.3563 0.00%
2024-06-25 0 0.395 0.390 0.420 0.395 0.395 8,000 3,160 0.3950 0.356 0.352 0.379 0.356 0.356 8,868 0.3563 -1.25%
2024-06-24 0 0.400 0.395 0.410 0.395 0.410 80,000 31,920 0.3990 0.361 0.356 0.370 0.356 0.370 88,679 0.3599 -2.44%
2024-06-21 0 0.410 0.410 0.440 0.410 0.410 2,000 820 0.4100 0.370 0.370 0.397 0.370 0.370 2,217 0.3699 0.00%
2024-06-20 0 0.410 0.400 0.410 0.400 0.410 1,630,000 660,230 0.4050 0.370 0.361 0.370 0.361 0.370 1,806,845 0.3654 -1.20%
2024-06-19 0 0.415 0.405 0.415 0.415 0.420 26,000 10,850 0.4173 0.374 0.365 0.374 0.374 0.379 28,821 0.3765 0.73%
2024-06-18 0 0.445 0.435 0.445 0.445 0.445 10,000 4,450 0.4450 0.372 0.363 0.372 0.372 0.372 11,973 0.3717 0.00%
2024-06-17 0 0.445 0.430 0.445 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2024-06-14 0 0.445 0.430 0.445 0.440 0.445 706,000 310,890 0.4404 0.372 0.359 0.372 0.367 0.372 845,280 0.3678 0.00%
2024-06-13 0 0.445 0.430 0.450 - - 0 0 - 0.372 0.359 0.376 - - 0 - 0.00%
2024-06-12 0 0.445 0.430 0.465 - - 0 0 - 0.372 0.359 0.388 - - 0 - 0.00%
2024-06-11 0 0.445 0.430 0.445 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2024-06-07 0 0.445 0.430 0.445 0.445 0.445 18,000 8,010 0.4450 0.372 0.359 0.372 0.372 0.372 21,551 0.3717 0.00%
2024-06-06 0 0.445 0.430 0.445 0.435 0.450 1,546,000 679,020 0.4392 0.372 0.359 0.372 0.363 0.376 1,850,996 0.3668 1.14%
2024-06-05 0 0.440 0.440 0.450 0.440 0.440 20,000 8,800 0.4400 0.367 0.367 0.376 0.367 0.367 23,946 0.3675 -2.22%
2024-06-04 0 0.450 0.430 0.465 0.450 0.450 8,000 3,600 0.4500 0.376 0.359 0.388 0.376 0.376 9,578 0.3759 0.00%
2024-06-03 0 0.450 0.430 0.465 - - 0 0 - 0.376 0.359 0.388 - - 0 - 0.00%
2024-05-31 0 0.450 0.430 0.450 - - 0 0 - 0.376 0.359 0.376 - - 0 - 0.00%
2024-05-30 0 0.450 0.430 0.465 - - 0 0 - 0.376 0.359 0.388 - - 0 - 0.00%
2024-05-29 0 0.450 0.430 0.460 0.440 0.450 160,000 70,900 0.4431 0.376 0.359 0.384 0.367 0.376 191,565 0.3701 -1.10%
2024-05-28 0 0.455 0.435 0.460 0.430 0.470 1,634,000 742,300 0.4543 0.380 0.363 0.384 0.359 0.393 1,956,357 0.3794 1.11%
2024-05-27 0 0.450 0.450 0.460 0.425 0.450 176,000 77,150 0.4384 0.376 0.376 0.384 0.355 0.376 210,721 0.3661 -3.23%
2024-05-24 0 0.465 0.425 0.465 - - 0 0 - 0.388 0.355 0.388 - - 0 - 0.00%
2024-05-23 0 0.465 0.425 0.465 0.440 0.465 12,000 5,380 0.4483 0.388 0.355 0.388 0.367 0.388 14,367 0.3745 5.68%
2024-05-22 0 0.440 0.440 0.460 0.440 0.440 4,000 1,800 0.4500 0.367 0.367 0.384 0.367 0.367 4,789 0.3759 -4.35%
2024-05-21 0 0.460 0.440 0.470 0.460 0.460 8,000 3,680 0.4600 0.384 0.367 0.393 0.384 0.384 9,578 0.3842 1.10%
2024-05-20 0 0.455 0.455 0.465 0.425 0.470 1,486,000 694,630 0.4674 0.380 0.380 0.388 0.355 0.393 1,779,159 0.3904 3.41%
2024-05-17 0 0.440 0.440 0.445 0.440 0.445 76,000 33,620 0.4424 0.367 0.367 0.372 0.367 0.372 90,993 0.3695 0.00%
2024-05-16 0 0.440 0.430 0.440 0.440 0.445 48,000 20,840 0.4342 0.367 0.359 0.367 0.367 0.372 57,469 0.3626 -1.12%
2024-05-14 0 0.445 0.430 0.445 0.430 0.445 90,000 38,730 0.4303 0.372 0.359 0.372 0.359 0.372 107,755 0.3594 3.49%
2024-05-13 0 0.430 0.420 0.435 0.425 0.430 1,244,000 534,650 0.4298 0.359 0.351 0.363 0.355 0.359 1,489,417 0.3590 3.61%
2024-05-10 0 0.415 0.415 0.420 0.405 0.415 478,000 197,080 0.4123 0.347 0.347 0.351 0.338 0.347 572,300 0.3444 2.47%
2024-05-09 0 0.405 0.405 0.410 0.405 0.405 24,000 9,720 0.4050 0.338 0.338 0.342 0.338 0.338 28,735 0.3383 -2.41%
2024-05-08 0 0.415 0.405 0.415 0.405 0.415 988,000 408,510 0.4135 0.347 0.338 0.347 0.338 0.347 1,182,913 0.3453 0.00%
2024-05-07 0 0.415 0.405 0.415 0.395 0.450 1,472,000 593,710 0.4033 0.347 0.338 0.347 0.330 0.376 1,762,397 0.3369 0.00%
2024-05-06 0 0.415 0.415 0.420 0.405 0.420 72,000 29,970 0.4163 0.347 0.347 0.351 0.338 0.351 86,204 0.3477 0.00%
2024-05-03 0 0.415 0.410 0.420 0.405 0.420 134,000 55,440 0.4137 0.347 0.342 0.351 0.338 0.351 160,436 0.3456 1.22%
2024-05-02 0 0.410 0.400 0.410 0.400 0.415 756,000 303,920 0.4020 0.342 0.334 0.342 0.334 0.347 905,144 0.3358 2.50%
2024-04-30 0 0.400 0.400 0.415 0.395 0.450 1,372,000 560,300 0.4084 0.334 0.334 0.347 0.330 0.376 1,642,669 0.3411 -15.79%
2024-04-29 0 0.475 0.460 0.475 0.475 0.475 16,000 7,420 0.4638 0.397 0.384 0.397 0.397 0.397 19,156 0.3873 0.00%
2024-04-26 0 0.475 0.460 0.475 0.445 0.475 1,322,000 625,790 0.4734 0.397 0.384 0.397 0.372 0.397 1,582,805 0.3954 3.26%
2024-04-25 0 0.460 0.440 0.460 0.460 0.460 46,000 21,150 0.4598 0.384 0.367 0.384 0.384 0.384 55,075 0.3840 0.00%
2024-04-24 0 0.460 0.455 0.460 0.450 0.460 268,000 120,690 0.4503 0.384 0.380 0.384 0.376 0.384 320,871 0.3761 0.00%
2024-04-23 0 0.460 0.440 0.460 0.455 0.460 100,000 45,980 0.4598 0.384 0.367 0.384 0.380 0.384 119,728 0.3840 0.00%
2024-04-22 0 0.460 0.445 0.460 0.455 0.460 8,000 3,650 0.4563 0.384 0.372 0.384 0.380 0.384 9,578 0.3811 0.00%
2024-04-19 0 0.460 0.445 0.460 0.450 0.465 86,000 39,130 0.4550 0.384 0.372 0.384 0.376 0.388 102,966 0.3800 2.22%
2024-04-18 0 0.450 0.435 0.450 0.405 0.450 1,334,000 575,310 0.4313 0.376 0.363 0.376 0.338 0.376 1,597,172 0.3602 -2.17%
2024-04-17 0 0.460 0.445 0.460 0.460 0.470 54,000 24,860 0.4604 0.384 0.372 0.384 0.384 0.393 64,653 0.3845 -2.13%
2024-04-16 0 0.470 0.440 0.470 0.435 0.475 38,000 17,140 0.4511 0.393 0.367 0.393 0.363 0.397 45,497 0.3767 3.30%
2024-04-15 0 0.455 0.435 0.455 0.450 0.455 14,000 6,310 0.4507 0.380 0.363 0.380 0.376 0.380 16,762 0.3764 1.11%
2024-04-12 0 0.450 0.435 0.455 0.450 0.450 10,000 4,500 0.4500 0.376 0.363 0.380 0.376 0.376 11,973 0.3759 0.00%
2024-04-11 0 0.450 0.435 0.460 0.435 0.450 48,000 21,340 0.4446 0.376 0.363 0.384 0.363 0.376 57,469 0.3713 -3.23%
2024-04-10 0 0.465 0.445 0.465 - - 0 0 - 0.388 0.372 0.388 - - 0 - 0.00%
2024-04-09 0 0.465 0.445 0.465 - - 0 0 - 0.388 0.372 0.388 - - 0 - 0.00%
2024-04-08 0 0.465 0.445 0.465 0.445 0.465 1,256,000 575,770 0.4584 0.388 0.372 0.388 0.372 0.388 1,503,785 0.3829 0.00%
2024-04-05 0 0.465 0.445 0.470 0.445 0.480 94,000 43,440 0.4621 0.388 0.372 0.393 0.372 0.401 112,544 0.3860 0.00%
2024-04-03 0 0.465 0.440 0.470 - - 0 0 - 0.388 0.367 0.393 - - 0 - 0.00%
2024-04-02 0 0.465 0.440 0.470 0.435 0.475 112,000 49,730 0.4440 0.388 0.367 0.393 0.363 0.397 134,095 0.3709 -1.06%
2024-03-28 0 0.470 0.440 0.470 0.465 0.470 18,000 8,400 0.4667 0.393 0.367 0.393 0.388 0.393 21,551 0.3898 -1.05%
2024-03-27 0 0.475 0.460 0.470 0.455 0.490 1,268,000 578,970 0.4566 0.397 0.384 0.393 0.380 0.409 1,518,152 0.3814 4.40%
2024-03-26 0 0.455 0.455 0.470 0.455 0.455 94,000 42,770 0.4550 0.380 0.380 0.393 0.380 0.380 112,544 0.3800 0.00%
2024-03-25 0 0.455 0.445 0.475 0.455 0.460 4,000 1,830 0.4575 0.380 0.372 0.397 0.380 0.384 4,789 0.3821 1.11%
2024-03-22 0 0.450 0.440 0.450 0.440 0.480 884,000 402,790 0.4556 0.376 0.367 0.376 0.367 0.401 1,058,396 0.3806 -5.26%
2024-03-21 0 0.475 0.465 0.485 0.470 0.485 1,468,000 708,240 0.4825 0.397 0.388 0.405 0.393 0.405 1,757,608 0.4030 2.15%
2024-03-20 0 0.465 0.445 0.470 0.465 0.470 22,000 10,240 0.4655 0.388 0.372 0.393 0.388 0.393 26,340 0.3888 1.09%
2024-03-19 0 0.460 0.445 0.470 0.460 0.460 42,000 19,240 0.4581 0.384 0.372 0.393 0.384 0.384 50,286 0.3826 -4.17%
2024-03-18 0 0.480 0.445 0.490 - - 0 0 - 0.401 0.372 0.409 - - 0 - 0.00%
2024-03-15 0 0.480 0.455 0.490 - - 0 0 - 0.401 0.380 0.409 - - 0 - 0.00%
2024-03-14 0 0.480 0.460 0.485 0.455 0.480 1,488,000 706,850 0.4750 0.401 0.384 0.405 0.380 0.401 1,781,554 0.3968 0.00%
2024-03-13 0 0.480 0.455 0.475 - - 0 0 - 0.401 0.380 0.397 - - 0 - 0.00%
2024-03-12 0 0.480 0.465 0.480 - - 0 0 - 0.401 0.388 0.401 - - 0 - 0.00%
2024-03-11 0 0.480 0.455 0.480 0.445 0.480 24,000 11,090 0.4621 0.401 0.380 0.401 0.372 0.401 28,735 0.3859 7.87%
2024-03-08 0 0.445 0.440 0.485 0.440 0.445 30,000 13,340 0.4447 0.372 0.367 0.405 0.367 0.372 35,918 0.3714 -4.30%
2024-03-07 0 0.465 0.440 0.475 0.465 0.465 8,000 3,720 0.4650 0.388 0.367 0.397 0.388 0.388 9,578 0.3884 2.20%
2024-03-06 0 0.455 0.445 0.465 0.430 0.480 576,000 259,300 0.4502 0.380 0.372 0.388 0.359 0.401 689,634 0.3760 -7.14%
2024-03-05 0 0.490 0.470 0.495 - - 0 0 - 0.409 0.393 0.413 - - 0 - 0.00%
2024-03-04 0 0.490 0.470 0.500 - - 0 0 - 0.409 0.393 0.418 - - 0 - 0.00%
2024-03-01 0 0.490 0.475 0.500 0.440 0.500 166,000 78,860 0.4751 0.409 0.397 0.418 0.367 0.418 198,749 0.3968 -1.01%
2024-02-29 0 0.495 0.475 0.495 0.490 0.495 1,458,000 719,430 0.4934 0.413 0.397 0.413 0.409 0.413 1,745,635 0.4121 -1.00%
2024-02-28 0 0.500 0.485 0.540 0.495 0.500 24,000 11,960 0.4983 0.418 0.405 0.451 0.413 0.418 28,735 0.4162 2.04%
2024-02-27 0 0.490 0.490 0.500 0.490 0.490 70,000 34,300 0.4900 0.409 0.409 0.418 0.409 0.409 83,810 0.4093 0.00%
2024-02-26 0 0.490 0.480 0.510 0.480 0.490 32,000 15,490 0.4841 0.409 0.401 0.426 0.401 0.409 38,313 0.4043 -3.92%
2024-02-23 0 0.510 0.480 0.510 0.500 0.510 12,000 6,020 0.5017 0.426 0.401 0.426 0.418 0.426 14,367 0.4190 0.00%
2024-02-22 0 0.510 0.475 0.510 0.530 0.530 1,456,000 771,680 0.5300 0.426 0.397 0.426 0.443 0.443 1,743,241 0.4427 -1.92%
2024-02-21 0 0.520 0.485 0.520 0.520 0.520 26,000 13,520 0.5200 0.434 0.405 0.434 0.434 0.434 31,129 0.4343 0.00%
2024-02-20 0 0.520 0.485 0.520 - - 0 0 - 0.434 0.405 0.434 - - 0 - 0.00%
2024-02-19 0 0.520 0.480 0.520 0.520 0.520 40,000 20,800 0.5200 0.434 0.401 0.434 0.434 0.434 47,891 0.4343 0.00%
2024-02-16 0 0.520 0.480 0.520 - - 0 0 - 0.434 0.401 0.434 - - 0 - 0.00%
2024-02-15 0 0.520 0.470 0.520 - - 0 0 - 0.434 0.393 0.434 - - 0 - 0.00%
2024-02-14 0 0.520 0.465 0.520 0.450 0.520 234,000 109,360 0.4674 0.434 0.388 0.434 0.376 0.434 280,164 0.3903 4.00%
2024-02-09 0 0.500 0.485 0.510 0.480 0.540 1,002,000 510,620 0.5096 0.418 0.405 0.426 0.401 0.451 1,199,675 0.4256 2.04%
2024-02-08 0 0.490 0.485 0.510 0.490 0.520 40,000 20,480 0.5120 0.409 0.405 0.426 0.409 0.434 47,891 0.4276 -3.92%
2024-02-07 0 0.510 0.485 0.510 0.480 0.510 490,000 245,040 0.5001 0.426 0.405 0.426 0.401 0.426 586,668 0.4177 6.25%
2024-02-06 0 0.480 0.435 0.510 - - 0 0 - 0.401 0.363 0.426 - - 0 - 0.00%
2024-02-05 0 0.480 0.410 0.510 0.480 0.480 28,000 13,440 0.4800 0.401 0.342 0.426 0.401 0.401 33,524 0.4009 0.00%
2024-02-02 0 0.480 0.455 0.480 0.475 0.480 200,000 95,680 0.4784 0.401 0.380 0.401 0.397 0.401 239,456 0.3996 2.13%
2024-02-01 0 0.470 0.410 0.470 - - 0 0 - 0.393 0.342 0.393 - - 0 - 0.00%
2024-01-31 0 0.470 0.470 0.480 0.470 0.470 100,000 47,000 0.4700 0.393 0.393 0.401 0.393 0.393 119,728 0.3926 0.00%
2024-01-30 0 0.470 0.420 0.475 0.470 0.470 480,000 225,600 0.4700 0.393 0.351 0.397 0.393 0.393 574,695 0.3926 -2.08%
2024-01-29 0 0.480 0.430 0.480 0.470 0.480 22,000 10,360 0.4709 0.401 0.359 0.401 0.393 0.401 26,340 0.3933 0.00%
2024-01-26 0 0.480 0.430 0.485 0.480 0.485 8,000 3,830 0.4788 0.401 0.359 0.405 0.401 0.405 9,578 0.3999 -1.03%
2024-01-25 0 0.485 0.455 0.490 0.430 0.495 394,000 176,680 0.4484 0.405 0.380 0.409 0.359 0.413 471,729 0.3745 5.43%
2024-01-24 0 0.460 0.455 0.465 0.460 0.465 58,000 26,690 0.4602 0.384 0.380 0.388 0.384 0.388 69,442 0.3843 -2.13%
2024-01-23 0 0.470 0.460 0.470 0.470 0.470 58,000 27,260 0.4700 0.393 0.384 0.393 0.393 0.393 69,442 0.3926 0.00%
2024-01-22 0 0.470 0.450 0.485 0.450 0.470 388,000 177,320 0.4570 0.393 0.376 0.405 0.376 0.393 464,545 0.3817 -9.62%
2024-01-19 0 0.520 0.470 0.520 0.485 0.540 4,000 2,050 0.5125 0.434 0.393 0.434 0.405 0.451 4,789 0.4281 9.47%
2024-01-18 0 0.475 0.470 0.490 0.475 0.490 40,000 19,570 0.4893 0.397 0.393 0.409 0.397 0.409 47,891 0.4086 -3.06%
2024-01-17 0 0.490 0.470 0.490 0.480 0.510 176,000 87,250 0.4957 0.409 0.393 0.409 0.401 0.426 210,721 0.4141 -3.92%
2024-01-16 0 0.510 0.500 0.520 0.500 0.510 26,000 13,220 0.5085 0.426 0.418 0.434 0.418 0.426 31,129 0.4247 0.00%
2024-01-15 0 0.510 0.510 0.520 0.510 0.510 122,000 62,220 0.5100 0.426 0.426 0.434 0.426 0.426 146,068 0.4260 -1.92%
2024-01-12 0 0.520 0.500 0.520 0.510 0.520 22,000 11,240 0.5109 0.434 0.418 0.434 0.426 0.434 26,340 0.4267 0.00%
2024-01-11 0 0.520 0.510 0.520 0.510 0.540 578,000 309,980 0.5363 0.434 0.426 0.434 0.426 0.451 692,028 0.4479 -1.89%
2024-01-10 0 0.530 0.490 0.530 0.520 0.550 202,000 105,100 0.5203 0.443 0.409 0.443 0.434 0.459 241,851 0.4346 1.92%
2024-01-09 0 0.520 0.510 0.540 0.510 0.520 8,000 4,100 0.5125 0.434 0.426 0.451 0.426 0.434 9,578 0.4281 0.00%
2024-01-08 0 0.520 0.510 0.520 0.510 0.520 116,000 60,220 0.5191 0.434 0.426 0.434 0.426 0.434 138,885 0.4336 -3.70%
2024-01-05 0 0.540 0.510 0.540 0.540 0.540 4,000 2,100 0.5250 0.451 0.426 0.451 0.451 0.451 4,789 0.4385 3.85%
2024-01-04 0 0.520 0.510 0.540 0.520 0.520 34,000 17,680 0.5200 0.434 0.426 0.451 0.434 0.434 40,708 0.4343 -1.89%
2024-01-03 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.443 0.426 0.459 0.443 0.443 23,946 0.4427 0.00%
2024-01-02 0 0.530 0.530 0.540 0.530 0.540 644,000 346,000 0.5373 0.443 0.443 0.451 0.443 0.451 771,049 0.4487 -5.36%
2023-12-29 0 0.560 0.530 0.560 0.540 0.580 964,000 539,860 0.5600 0.468 0.443 0.468 0.451 0.484 1,154,179 0.4677 9.80%
2023-12-28 0 0.510 0.500 0.540 0.510 0.510 24,000 12,240 0.5100 0.426 0.418 0.451 0.426 0.426 28,735 0.4260 0.00%
2023-12-27 0 0.510 0.510 0.550 0.500 0.510 228,000 115,640 0.5072 0.426 0.426 0.459 0.418 0.426 272,980 0.4236 -7.27%
2023-12-22 0 0.550 0.495 0.550 0.485 0.550 808,000 415,380 0.5141 0.459 0.413 0.459 0.405 0.459 967,403 0.4294 10.00%
2023-12-21 0 0.500 0.490 0.510 0.500 0.500 184,000 92,000 0.5000 0.418 0.409 0.426 0.418 0.418 220,300 0.4176 -1.96%
2023-12-20 0 0.510 0.500 0.530 0.510 0.530 200,000 102,400 0.5120 0.426 0.418 0.443 0.426 0.443 239,456 0.4276 -3.77%
2023-12-19 0 0.530 0.510 0.540 0.530 0.530 18,000 9,540 0.5300 0.443 0.426 0.451 0.443 0.443 21,551 0.4427 1.92%
2023-12-18 0 0.520 0.510 0.530 0.520 0.530 494,000 256,900 0.5200 0.434 0.426 0.443 0.434 0.443 591,457 0.4344 -1.89%
2023-12-15 0 0.530 0.520 0.540 - - 0 0 - 0.443 0.434 0.451 - - 0 - 0.00%
2023-12-14 0 0.530 0.520 0.530 0.530 0.530 26,000 13,780 0.5300 0.443 0.434 0.443 0.443 0.443 31,129 0.4427 -3.64%
2023-12-13 0 0.550 0.520 0.550 0.530 0.550 10,000 5,340 0.5340 0.459 0.434 0.459 0.443 0.459 11,973 0.4460 0.00%
2023-12-12 0 0.550 0.520 0.550 0.550 0.550 80,000 44,000 0.5500 0.459 0.434 0.459 0.459 0.459 95,782 0.4594 -3.51%
2023-12-11 0 0.570 0.520 0.570 0.570 0.570 36,000 19,980 0.5550 0.476 0.434 0.476 0.476 0.476 43,102 0.4636 5.56%
2023-12-08 0 0.540 0.530 0.540 0.550 0.560 744,000 408,780 0.5494 0.451 0.443 0.451 0.459 0.468 890,777 0.4589 -5.26%
2023-12-07 0 0.570 0.530 0.570 0.530 0.570 124,000 66,460 0.5360 0.476 0.443 0.476 0.443 0.476 148,463 0.4477 1.79%
2023-12-06 0 0.560 0.560 0.590 0.520 0.560 100,000 52,640 0.5264 0.468 0.468 0.493 0.434 0.468 119,728 0.4397 0.00%
2023-12-05 0 0.560 0.540 0.570 0.530 0.580 1,392,000 756,380 0.5434 0.468 0.451 0.476 0.443 0.484 1,666,615 0.4538 -8.20%
2023-12-04 0 0.610 0.560 0.610 - - 0 0 - 0.509 0.468 0.509 - - 0 - -4.69%
2023-12-01 0 0.640 0.580 0.640 0.650 0.650 670,000 435,500 0.6500 0.535 0.484 0.535 0.543 0.543 802,178 0.5429 -3.03%
2023-11-30 0 0.660 0.510 0.660 0.580 0.660 76,000 45,300 0.5961 0.551 0.426 0.551 0.484 0.551 90,993 0.4978 13.79%
2023-11-29 0 0.580 0.500 0.580 0.540 0.580 56,000 30,560 0.5457 0.484 0.418 0.484 0.451 0.484 67,048 0.4558 0.00%
2023-11-28 0 0.580 0.540 0.580 0.580 0.590 496,000 292,500 0.5897 0.484 0.451 0.484 0.484 0.493 593,851 0.4925 -3.33%
2023-11-27 0 0.600 0.540 0.600 0.590 0.600 4,000 2,380 0.5950 0.501 0.451 0.501 0.493 0.501 4,789 0.4970 -1.64%
2023-11-24 0 0.610 0.550 0.610 0.610 0.610 2,000 1,220 0.6100 0.509 0.459 0.509 0.509 0.509 2,395 0.5095 0.00%
2023-11-23 0 0.610 0.550 0.610 - - 0 0 - 0.509 0.459 0.509 - - 0 - -1.61%
2023-11-22 0 0.620 0.580 0.620 0.560 0.630 856,000 527,840 0.6166 0.518 0.484 0.518 0.468 0.526 1,024,872 0.5150 -3.12%
2023-11-21 0 0.640 0.590 0.640 0.630 0.640 14,000 8,840 0.6314 0.535 0.493 0.535 0.526 0.535 16,762 0.5274 1.59%
2023-11-20 0 0.630 0.580 0.630 - - 0 0 - 0.526 0.484 0.526 - - 0 - 0.00%
2023-11-17 0 0.630 0.580 0.630 0.610 0.630 74,000 45,580 0.6159 0.526 0.484 0.526 0.509 0.526 88,599 0.5145 3.28%
2023-11-16 0 0.610 0.570 0.610 0.580 0.610 170,000 99,520 0.5854 0.509 0.476 0.509 0.484 0.509 203,538 0.4890 0.00%
2023-11-15 0 0.610 0.580 0.620 0.610 0.650 1,276,000 790,840 0.6198 0.509 0.484 0.518 0.509 0.543 1,527,730 0.5177 -1.61%
2023-11-14 0 0.620 0.600 0.630 0.610 0.620 34,000 21,000 0.6176 0.518 0.501 0.526 0.509 0.518 40,708 0.5159 -1.59%
2023-11-13 0 0.630 0.580 0.630 0.630 0.650 498,000 323,580 0.6498 0.526 0.484 0.526 0.526 0.543 596,246 0.5427 -4.55%
2023-11-10 0 0.660 0.610 0.660 0.630 0.660 96,000 60,720 0.6325 0.551 0.509 0.551 0.526 0.551 114,939 0.5283 -1.49%
2023-11-09 0 0.670 0.620 0.670 0.670 0.690 286,000 194,180 0.6790 0.560 0.518 0.560 0.560 0.576 342,422 0.5671 -1.47%
2023-11-08 0 0.680 0.610 0.680 0.620 0.680 1,206,000 771,720 0.6399 0.568 0.509 0.568 0.518 0.568 1,443,921 0.5345 6.25%
2023-11-07 0 0.640 0.610 0.650 0.620 0.650 108,000 68,920 0.6381 0.535 0.509 0.543 0.518 0.543 129,306 0.5330 -4.48%
2023-11-06 0 0.670 0.650 0.670 0.630 0.690 206,000 139,000 0.6748 0.560 0.543 0.560 0.526 0.576 246,640 0.5636 -1.47%
2023-11-03 0 0.680 0.650 0.680 0.640 0.680 336,000 220,740 0.6570 0.568 0.543 0.568 0.535 0.568 402,286 0.5487 0.00%
2023-11-02 0 0.680 0.640 0.680 0.620 0.680 638,000 411,240 0.6446 0.568 0.535 0.568 0.518 0.568 763,865 0.5384 6.25%
2023-11-01 0 0.640 0.610 0.640 0.610 0.640 2,072,000 1,267,960 0.6119 0.535 0.509 0.535 0.509 0.535 2,480,766 0.5111 4.92%
2023-10-31 0 0.610 0.570 0.610 - - 8,000 4,720 0.5900 0.509 0.476 0.509 - - 9,578 0.4928 -4.69%
2023-10-30 0 0.640 0.600 0.640 0.580 0.640 238,000 145,400 0.6109 0.535 0.501 0.535 0.484 0.535 284,953 0.5103 8.47%
2023-10-27 0 0.590 0.530 0.590 0.520 0.590 436,000 236,000 0.5413 0.493 0.443 0.493 0.434 0.493 522,014 0.4521 13.46%
2023-10-26 0 0.520 0.510 0.520 0.510 0.520 1,068,000 555,140 0.5198 0.434 0.426 0.434 0.426 0.434 1,278,696 0.4341 0.00%
2023-10-25 0 0.520 0.500 0.520 0.500 0.520 284,000 146,780 0.5168 0.434 0.418 0.434 0.418 0.434 340,028 0.4317 1.96%
2023-10-24 0 0.510 0.440 0.520 0.510 0.520 1,140,000 581,860 0.5104 0.426 0.367 0.434 0.426 0.434 1,364,900 0.4263 0.00%
2023-10-20 0 0.510 0.485 0.510 0.500 0.520 34,000 17,040 0.5012 0.426 0.405 0.426 0.418 0.434 40,708 0.4186 -1.92%
2023-10-19 0 0.520 0.500 0.520 0.500 0.520 10,000 5,040 0.5040 0.434 0.418 0.434 0.418 0.434 11,973 0.4210 4.00%
2023-10-18 0 0.500 0.500 0.520 0.500 0.510 18,000 9,020 0.5011 0.418 0.418 0.434 0.418 0.426 21,551 0.4185 0.00%
2023-10-17 0 0.500 0.500 0.520 0.490 0.500 1,014,000 499,750 0.4929 0.418 0.418 0.434 0.409 0.418 1,214,043 0.4116 0.00%
2023-10-16 0 0.500 0.495 0.510 0.500 0.520 308,000 160,040 0.5196 0.418 0.413 0.426 0.418 0.434 368,762 0.4340 -3.85%
2023-10-13 0 0.520 0.510 0.520 0.510 0.520 208,000 106,100 0.5101 0.434 0.426 0.434 0.426 0.434 249,034 0.4260 0.00%
2023-10-12 0 0.520 0.510 0.520 0.495 0.530 790,000 391,920 0.4961 0.434 0.426 0.434 0.413 0.443 945,852 0.4144 6.12%
2023-10-11 0 0.490 0.490 0.500 0.490 0.500 38,000 18,770 0.4939 0.409 0.409 0.418 0.409 0.418 45,497 0.4126 -2.00%
2023-10-10 0 0.500 0.475 0.500 - - 0 0 - 0.418 0.397 0.418 - - 0 - -1.96%
2023-10-09 0 0.510 0.490 0.510 0.490 0.510 24,000 11,960 0.4983 0.426 0.409 0.426 0.409 0.426 28,735 0.4162 2.00%
2023-10-06 0 0.500 0.485 0.500 0.500 0.510 1,758,000 895,740 0.5095 0.418 0.405 0.418 0.418 0.426 2,104,819 0.4256 -3.85%
2023-10-05 0 0.520 0.510 0.520 0.510 0.520 102,000 52,560 0.5153 0.434 0.426 0.434 0.426 0.434 122,123 0.4304 1.96%
2023-10-04 0 0.510 0.510 0.520 0.510 0.550 416,000 216,980 0.5216 0.426 0.426 0.434 0.426 0.459 498,069 0.4356 -7.27%
2023-10-03 0 0.550 0.520 0.550 0.520 0.550 1,038,000 550,480 0.5303 0.459 0.434 0.459 0.434 0.459 1,242,777 0.4429 0.00%
2023-09-29 0 0.550 0.550 0.560 0.550 0.560 16,000 8,860 0.5538 0.459 0.459 0.468 0.459 0.468 19,156 0.4625 0.00%
2023-09-28 0 0.550 0.550 0.560 0.550 0.560 456,000 250,840 0.5501 0.459 0.459 0.468 0.459 0.468 545,960 0.4594 -1.79%
2023-09-27 0 0.560 0.550 0.560 0.540 0.560 1,762,000 972,500 0.5519 0.468 0.459 0.468 0.451 0.468 2,109,609 0.4610 0.00%
2023-09-26 0 0.560 0.550 0.560 0.550 0.560 204,000 113,920 0.5584 0.468 0.459 0.468 0.459 0.468 244,245 0.4664 1.82%
2023-09-25 0 0.550 0.550 0.560 0.550 0.570 106,000 59,940 0.5655 0.459 0.459 0.468 0.459 0.476 126,912 0.4723 0.00%
2023-09-22 0 0.550 0.550 0.570 - - 0 0 - 0.459 0.459 0.476 - - 0 - 0.00%
2023-09-21 0 0.550 0.550 0.560 0.550 0.560 46,000 25,740 0.5596 0.459 0.459 0.468 0.459 0.468 55,075 0.4674 -1.79%
2023-09-20 0 0.560 0.550 0.560 0.550 0.560 1,514,000 833,000 0.5502 0.468 0.459 0.468 0.459 0.468 1,812,683 0.4595 0.00%
2023-09-19 0 0.560 0.540 0.560 0.540 0.570 1,356,000 755,500 0.5572 0.468 0.451 0.468 0.451 0.476 1,623,513 0.4653 -1.75%
2023-09-18 0 0.570 0.550 0.570 - - 0 0 - 0.476 0.459 0.476 - - 0 - 0.00%
2023-09-15 0 0.570 0.550 0.570 0.550 0.570 1,606,000 899,140 0.5599 0.476 0.459 0.476 0.459 0.476 1,922,833 0.4676 0.00%
2023-09-14 0 0.570 0.560 0.580 0.570 0.580 498,000 283,880 0.5700 0.476 0.468 0.484 0.476 0.484 596,246 0.4761 -1.72%
2023-09-13 0 0.580 0.560 0.580 0.560 0.580 2,310,000 1,316,520 0.5699 0.484 0.468 0.484 0.468 0.484 2,765,718 0.4760 0.00%
2023-09-12 0 0.580 0.570 0.580 0.570 0.580 136,000 78,800 0.5794 0.484 0.476 0.484 0.476 0.484 162,830 0.4839 0.00%
2023-09-11 0 0.580 0.570 0.580 0.570 0.580 68,000 39,260 0.5774 0.484 0.476 0.484 0.476 0.484 81,415 0.4822 1.75%
2023-09-07 0 0.570 0.560 0.570 0.550 0.570 244,000 137,200 0.5623 0.476 0.468 0.476 0.459 0.476 292,136 0.4696 -1.72%
2023-09-06 0 0.580 0.570 0.580 0.570 0.590 2,256,000 1,306,680 0.5792 0.484 0.476 0.484 0.476 0.493 2,701,065 0.4838 -1.69%
2023-09-05 0 0.590 0.580 0.590 0.590 0.600 200,000 118,020 0.5901 0.493 0.484 0.493 0.493 0.501 239,456 0.4929 0.00%
2023-09-04 0 0.590 0.580 0.600 0.580 0.610 454,000 272,020 0.5992 0.493 0.484 0.501 0.484 0.509 543,565 0.5004 1.72%
2023-08-31 0 0.580 0.560 0.580 0.580 0.600 112,000 65,940 0.5888 0.484 0.468 0.484 0.484 0.501 134,095 0.4917 -1.69%
2023-08-30 0 0.590 0.590 0.600 0.590 0.600 54,000 32,200 0.5963 0.493 0.493 0.501 0.493 0.501 64,653 0.4980 -1.67%
2023-08-29 0 0.600 0.590 0.600 0.590 0.600 1,500,000 899,680 0.5998 0.501 0.493 0.501 0.493 0.501 1,795,921 0.5010 1.69%
2023-08-28 0 0.590 0.570 0.600 0.590 0.600 96,000 56,980 0.5935 0.493 0.476 0.501 0.493 0.501 114,939 0.4957 -1.67%
2023-08-25 0 0.600 0.590 0.610 0.600 0.610 1,258,000 754,820 0.6000 0.501 0.493 0.509 0.501 0.509 1,506,179 0.5011 1.69%
2023-08-24 0 0.590 0.590 0.600 0.590 0.610 814,000 480,900 0.5908 0.493 0.493 0.501 0.493 0.509 974,587 0.4934 -1.67%
2023-08-23 0 0.600 0.590 0.600 0.590 0.600 3,386,000 2,001,720 0.5912 0.501 0.493 0.501 0.493 0.501 4,053,992 0.4938 1.69%
2023-08-22 0 0.590 0.580 0.590 0.590 0.590 1,544,000 910,960 0.5900 0.493 0.484 0.493 0.493 0.493 1,848,601 0.4928 0.00%
2023-08-21 0 0.590 0.580 0.590 0.580 0.590 60,000 35,000 0.5833 0.493 0.484 0.493 0.484 0.493 71,837 0.4872 1.72%
2023-08-18 0 0.580 0.570 0.590 0.580 0.590 706,000 409,500 0.5800 0.484 0.476 0.493 0.484 0.493 845,280 0.4845 -1.69%
2023-08-17 0 0.590 0.580 0.590 0.570 0.590 2,148,000 1,231,980 0.5735 0.493 0.484 0.493 0.476 0.493 2,571,759 0.4790 0.00%
2023-08-16 0 0.590 0.580 0.600 - - 0 0 - 0.493 0.484 0.501 - - 0 - 0.00%
2023-08-15 0 0.590 0.570 0.590 0.580 0.590 2,492,000 1,446,200 0.5803 0.493 0.476 0.493 0.484 0.493 2,983,624 0.4847 1.72%
2023-08-14 0 0.580 0.570 0.580 0.570 0.590 38,000 22,000 0.5789 0.484 0.476 0.484 0.476 0.493 45,497 0.4836 0.00%
2023-08-11 0 0.580 0.560 0.580 0.580 0.600 918,000 537,740 0.5858 0.484 0.468 0.484 0.484 0.501 1,099,104 0.4893 0.00%
2023-08-10 0 0.580 0.570 0.600 0.560 0.580 640,000 370,720 0.5793 0.484 0.476 0.501 0.468 0.484 766,260 0.4838 0.00%
2023-08-09 0 0.580 0.560 0.580 0.560 0.580 892,000 508,360 0.5699 0.484 0.468 0.484 0.468 0.484 1,067,974 0.4760 0.00%
2023-08-08 0 0.580 0.570 0.580 0.570 0.590 2,088,000 1,207,880 0.5785 0.484 0.476 0.484 0.476 0.493 2,499,922 0.4832 -1.69%
2023-08-07 0 0.590 0.590 0.600 0.580 0.600 286,000 167,380 0.5852 0.493 0.493 0.501 0.484 0.501 342,422 0.4888 0.00%
2023-08-04 0 0.590 0.580 0.600 0.580 0.600 1,314,000 775,100 0.5899 0.493 0.484 0.501 0.484 0.501 1,573,227 0.4927 -1.67%
2023-08-03 0 0.600 0.590 0.610 0.590 0.600 570,000 341,800 0.5996 0.501 0.493 0.509 0.493 0.501 682,450 0.5008 0.00%
2023-08-02 0 0.600 0.590 0.600 0.590 0.600 396,000 237,440 0.5996 0.501 0.493 0.501 0.493 0.501 474,123 0.5008 0.00%
2023-08-01 0 0.600 0.590 0.600 0.590 0.600 450,000 269,980 0.6000 0.501 0.493 0.501 0.493 0.501 538,776 0.5011 0.00%
2023-07-31 0 0.600 0.590 0.610 0.590 0.620 2,302,000 1,387,920 0.6029 0.501 0.493 0.509 0.493 0.518 2,756,140 0.5036 0.00%
2023-07-28 0 0.600 0.580 0.600 0.580 0.600 840,000 495,800 0.5902 0.501 0.484 0.501 0.484 0.501 1,005,716 0.4930 0.00%
2023-07-27 0 0.600 0.590 0.600 0.590 0.600 982,000 579,720 0.5903 0.501 0.493 0.501 0.493 0.501 1,175,730 0.4931 3.45%
2023-07-26 0 0.580 0.580 0.590 0.580 0.600 494,000 292,340 0.5918 0.484 0.484 0.493 0.484 0.501 591,457 0.4943 -1.69%
2023-07-25 0 0.590 0.590 0.600 0.590 0.610 1,430,000 855,620 0.5983 0.493 0.493 0.501 0.493 0.509 1,712,111 0.4997 0.00%
2023-07-24 0 0.590 0.590 0.600 0.590 0.600 1,502,000 900,200 0.5993 0.493 0.493 0.501 0.493 0.501 1,798,316 0.5006 -1.67%
2023-07-21 0 0.600 0.600 0.610 0.590 0.620 2,550,000 1,548,000 0.6071 0.501 0.501 0.509 0.493 0.518 3,053,066 0.5070 -4.76%
2023-07-20 0 0.630 0.620 0.630 0.610 0.640 592,000 369,940 0.6249 0.526 0.518 0.526 0.509 0.535 708,790 0.5219 -1.56%
2023-07-19 0 0.640 0.630 0.640 0.640 0.670 1,188,000 776,420 0.6536 0.535 0.526 0.535 0.535 0.560 1,422,369 0.5459 -1.54%
2023-07-18 0 0.650 0.650 0.680 0.640 0.670 1,196,000 790,960 0.6613 0.543 0.543 0.568 0.535 0.560 1,431,948 0.5524 -1.52%
2023-07-14 0 0.660 0.660 0.670 0.650 0.700 1,374,000 912,560 0.6642 0.551 0.551 0.560 0.543 0.585 1,645,064 0.5547 -1.49%
2023-07-13 0 0.670 0.670 0.680 0.660 0.690 3,130,000 2,096,600 0.6698 0.560 0.560 0.568 0.551 0.576 3,747,489 0.5595 1.52%
2023-07-12 0 0.660 0.660 0.670 0.660 0.700 196,000 131,240 0.6696 0.551 0.551 0.560 0.551 0.585 234,667 0.5593 -2.94%
2023-07-11 0 0.680 0.660 0.680 0.670 0.700 946,000 648,140 0.6851 0.568 0.551 0.568 0.560 0.585 1,132,628 0.5722 -2.86%
2023-07-10 0 0.700 0.680 0.710 0.680 0.700 990,000 681,800 0.6887 0.585 0.568 0.593 0.568 0.585 1,185,308 0.5752 0.00%
2023-07-07 0 0.700 0.690 0.710 0.690 0.710 4,468,000 3,159,320 0.7071 0.585 0.576 0.593 0.576 0.593 5,349,450 0.5906 -2.78%
2023-07-06 0 0.720 0.710 0.720 0.710 0.760 446,000 325,420 0.7296 0.601 0.593 0.601 0.593 0.635 533,987 0.6094 -5.26%
2023-07-05 0 0.760 0.740 0.770 0.730 0.760 342,000 254,880 0.7453 0.635 0.618 0.643 0.610 0.635 409,470 0.6225 1.33%
2023-07-04 0 0.750 0.750 0.760 0.740 0.770 3,830,000 2,883,320 0.7528 0.626 0.626 0.635 0.618 0.643 4,585,585 0.6288 0.00%
2023-07-03 0 0.750 0.740 0.760 0.680 0.800 5,924,000 4,428,300 0.7475 0.626 0.618 0.635 0.568 0.668 7,092,691 0.6243 8.70%
2023-06-30 0 0.690 0.670 0.700 0.650 0.690 4,546,000 3,033,820 0.6674 0.576 0.560 0.585 0.543 0.576 5,442,838 0.5574 6.15%
2023-06-29 0 0.650 0.640 0.660 0.630 0.650 3,532,000 2,247,180 0.6362 0.543 0.535 0.551 0.526 0.543 4,228,795 0.5314 3.17%
2023-06-28 0 0.630 0.620 0.640 0.620 0.630 202,000 126,800 0.6277 0.526 0.518 0.535 0.518 0.526 241,851 0.5243 1.61%
2023-06-27 0 0.620 0.610 0.620 0.610 0.640 4,256,000 2,656,620 0.6242 0.518 0.509 0.518 0.509 0.535 5,095,627 0.5214 -1.59%
2023-06-26 0 0.630 0.620 0.630 0.620 0.660 2,402,000 1,533,720 0.6385 0.526 0.518 0.526 0.518 0.551 2,875,868 0.5333 -3.08%
2023-06-23 0 0.650 0.640 0.660 0.640 0.670 4,368,000 2,844,040 0.6511 0.543 0.535 0.551 0.535 0.560 5,229,722 0.5438 -4.41%
2023-06-21 0 0.680 0.670 0.680 0.650 0.680 2,810,000 1,875,780 0.6675 0.568 0.560 0.568 0.543 0.568 3,364,359 0.5575 1.49%
2023-06-20 0 0.670 0.670 0.680 0.660 0.680 130,000 87,300 0.6715 0.560 0.560 0.568 0.551 0.568 155,646 0.5609 -2.33%
2023-06-19 0 0.730 0.720 0.740 0.700 0.750 3,200,000 2,323,660 0.7261 0.573 0.565 0.581 0.549 0.589 4,077,038 0.5699 1.39%
2023-06-16 0 0.720 0.700 0.720 0.700 0.720 2,458,000 1,745,540 0.7101 0.565 0.549 0.565 0.549 0.565 3,131,674 0.5574 1.41%
2023-06-15 0 0.710 0.700 0.710 0.670 0.720 3,826,000 2,663,980 0.6963 0.557 0.549 0.557 0.526 0.565 4,874,608 0.5465 4.41%
2023-06-14 0 0.680 0.660 0.680 0.640 0.680 2,342,000 1,540,160 0.6576 0.534 0.518 0.534 0.502 0.534 2,983,882 0.5162 3.03%
2023-06-13 0 0.660 0.650 0.660 0.650 0.670 224,000 148,160 0.6614 0.518 0.510 0.518 0.510 0.526 285,393 0.5191 3.13%
2023-06-12 0 0.640 0.640 0.650 0.640 0.650 1,230,000 787,880 0.6406 0.502 0.502 0.510 0.502 0.510 1,567,111 0.5028 -1.54%
2023-06-09 0 0.650 0.640 0.650 0.630 0.650 4,516,000 2,903,340 0.6429 0.510 0.502 0.510 0.494 0.510 5,753,719 0.5046 0.00%
2023-06-08 0 0.650 0.630 0.650 0.630 0.660 3,854,000 2,491,180 0.6464 0.510 0.494 0.510 0.494 0.518 4,910,282 0.5073 -2.99%
2023-06-07 0 0.670 0.660 0.670 0.660 0.680 4,196,000 2,792,040 0.6654 0.526 0.518 0.526 0.518 0.534 5,346,015 0.5223 0.00%
2023-06-06 0 0.670 0.670 0.680 0.670 0.710 3,670,000 2,515,480 0.6854 0.526 0.526 0.534 0.526 0.557 4,675,852 0.5380 -4.29%
2023-06-05 0 0.700 0.680 0.700 0.680 0.730 2,820,000 2,008,460 0.7122 0.549 0.534 0.549 0.534 0.573 3,592,889 0.5590 -2.78%
2023-06-02 0 0.720 0.710 0.720 0.680 0.740 3,034,000 2,174,640 0.7168 0.565 0.557 0.565 0.534 0.581 3,865,541 0.5626 1.41%
2023-06-01 0 0.710 0.690 0.710 0.660 0.710 4,228,000 2,900,080 0.6859 0.557 0.542 0.557 0.518 0.557 5,386,786 0.5384 7.58%
2023-05-31 0 0.660 0.650 0.660 0.640 0.660 2,656,000 1,712,120 0.6446 0.518 0.510 0.518 0.502 0.518 3,383,941 0.5060 3.13%
2023-05-30 0 0.640 0.630 0.640 0.610 0.710 4,786,000 3,023,580 0.6318 0.502 0.494 0.502 0.479 0.557 6,097,719 0.4959 3.23%
2023-05-29 0 0.620 0.610 0.630 0.620 0.640 374,000 233,060 0.6232 0.487 0.479 0.494 0.487 0.502 476,504 0.4891 -3.12%
2023-05-25 0 0.640 0.640 0.650 0.620 0.650 3,526,000 2,265,160 0.6424 0.502 0.502 0.510 0.487 0.510 4,492,386 0.5042 0.00%
2023-05-24 0 0.640 0.630 0.650 0.630 0.650 3,018,000 1,925,180 0.6379 0.502 0.494 0.510 0.494 0.510 3,845,156 0.5007 0.00%
2023-05-23 0 0.640 0.620 0.640 0.630 0.670 2,748,000 1,734,840 0.6313 0.502 0.487 0.502 0.494 0.526 3,501,156 0.4955 0.00%
2023-05-22 0 0.640 0.630 0.650 0.630 0.640 2,100,000 1,336,760 0.6366 0.502 0.494 0.510 0.494 0.502 2,675,556 0.4996 -1.54%
2023-05-19 0 0.650 0.620 0.650 0.620 0.650 2,322,000 1,463,240 0.6302 0.510 0.487 0.510 0.487 0.510 2,958,400 0.4946 3.17%
2023-05-18 0 0.630 0.630 0.640 0.620 0.660 2,596,000 1,663,680 0.6409 0.494 0.494 0.502 0.487 0.518 3,307,497 0.5030 0.00%
2023-05-17 0 0.630 0.620 0.640 0.620 0.650 3,186,000 2,002,260 0.6285 0.494 0.487 0.502 0.487 0.510 4,059,200 0.4933 0.00%
2023-05-16 0 0.630 0.630 0.640 0.600 0.660 4,688,000 2,922,780 0.6235 0.494 0.494 0.502 0.471 0.518 5,972,860 0.4893 -5.97%
2023-05-15 0 0.670 0.650 0.680 0.640 0.670 2,478,000 1,617,280 0.6527 0.526 0.510 0.534 0.502 0.526 3,157,156 0.5123 1.52%
2023-05-12 0 0.660 0.640 0.660 0.640 0.680 2,646,000 1,756,580 0.6639 0.518 0.502 0.518 0.502 0.534 3,371,200 0.5211 0.00%
2023-05-11 0 0.660 0.650 0.660 0.610 0.680 5,826,000 3,743,720 0.6426 0.518 0.510 0.518 0.479 0.534 7,422,756 0.5044 -4.35%
2023-05-10 0 0.690 0.670 0.690 0.680 0.720 3,828,000 2,629,440 0.6869 0.542 0.526 0.542 0.534 0.565 4,877,156 0.5391 -1.43%
2023-05-09 0 0.700 0.680 0.700 0.680 0.720 1,134,000 794,120 0.7003 0.549 0.534 0.549 0.534 0.565 1,444,800 0.5496 -4.11%
2023-05-08 0 0.730 0.710 0.730 0.730 0.780 4,340,000 3,246,080 0.7479 0.573 0.557 0.573 0.573 0.612 5,529,482 0.5870 -2.67%
2023-05-05 0 0.750 0.740 0.760 0.720 0.760 5,742,000 4,240,680 0.7385 0.589 0.581 0.597 0.565 0.597 7,315,734 0.5797 0.00%
2023-05-04 0 0.750 0.740 0.750 0.700 0.760 3,166,000 2,286,940 0.7223 0.589 0.581 0.589 0.549 0.597 4,033,719 0.5670 5.63%
2023-05-03 0 0.710 0.700 0.710 0.650 0.710 2,420,000 1,659,260 0.6856 0.557 0.549 0.557 0.510 0.557 3,083,260 0.5382 4.41%
2023-05-02 0 0.680 0.660 0.680 0.660 0.680 2,374,000 1,583,260 0.6669 0.534 0.518 0.534 0.518 0.534 3,024,652 0.5235 0.00%
2023-04-28 0 0.680 0.670 0.690 0.640 0.700 3,016,000 2,018,080 0.6691 0.534 0.526 0.542 0.502 0.549 3,842,608 0.5252 6.25%
2023-04-27 0 0.640 0.640 0.660 0.640 0.720 6,116,000 4,047,840 0.6618 0.502 0.502 0.518 0.502 0.565 7,792,238 0.5195 -9.86%
2023-04-26 0 0.710 0.680 0.710 0.670 0.740 3,294,000 2,305,000 0.6998 0.557 0.534 0.557 0.526 0.581 4,196,801 0.5492 1.43%
2023-04-25 0 0.700 0.680 0.710 0.680 0.780 3,388,000 2,456,940 0.7252 0.549 0.534 0.557 0.534 0.612 4,316,563 0.5692 -9.09%
2023-04-24 0 0.770 0.750 0.770 0.630 0.820 7,658,000 5,598,420 0.7311 0.604 0.589 0.604 0.494 0.644 9,756,860 0.5738 22.22%
2023-04-21 0 0.630 0.630 0.640 0.600 0.640 4,950,000 3,037,120 0.6136 0.494 0.494 0.502 0.471 0.502 6,306,667 0.4816 5.00%
2023-04-20 0 0.600 0.600 0.620 0.600 0.630 4,360,000 2,626,540 0.6024 0.471 0.471 0.487 0.471 0.494 5,554,964 0.4728 0.00%
2023-04-19 0 0.600 0.590 0.610 0.600 0.630 3,560,000 2,186,100 0.6141 0.471 0.463 0.479 0.471 0.494 4,535,704 0.4820 0.00%
2023-04-18 0 0.600 0.600 0.620 0.600 0.620 4,142,000 2,534,160 0.6118 0.471 0.471 0.487 0.471 0.487 5,277,215 0.4802 -3.23%
2023-04-17 0 0.620 0.610 0.620 0.610 0.630 5,946,000 3,714,760 0.6247 0.487 0.479 0.487 0.479 0.494 7,575,645 0.4904 -1.59%
2023-04-14 0 0.630 0.620 0.640 0.610 0.630 4,948,000 3,071,680 0.6208 0.494 0.487 0.502 0.479 0.494 6,304,119 0.4872 0.00%
2023-04-13 0 0.630 0.610 0.640 0.610 0.630 3,634,000 2,259,320 0.6217 0.494 0.479 0.502 0.479 0.494 4,629,986 0.4880 0.00%
2023-04-12 0 0.630 0.620 0.630 0.620 0.650 2,942,000 1,864,960 0.6339 0.494 0.487 0.494 0.487 0.510 3,748,326 0.4975 -1.56%
2023-04-11 0 0.640 0.640 0.660 0.640 0.670 5,174,000 3,386,360 0.6545 0.502 0.502 0.518 0.502 0.526 6,592,060 0.5137 -1.54%
2023-04-06 0 0.650 0.630 0.660 0.640 0.660 2,896,000 1,879,900 0.6491 0.510 0.494 0.518 0.502 0.518 3,689,719 0.5095 -1.52%
2023-04-04 0 0.660 0.650 0.660 0.650 0.660 2,002,000 1,320,380 0.6595 0.518 0.510 0.518 0.510 0.518 2,550,697 0.5177 1.54%
2023-04-03 0 0.650 0.640 0.660 0.650 0.680 6,356,000 4,260,660 0.6703 0.510 0.502 0.518 0.510 0.534 8,098,016 0.5261 -4.41%
2023-03-31 0 0.680 0.660 0.680 0.650 0.680 4,782,000 3,201,660 0.6695 0.534 0.518 0.534 0.510 0.534 6,092,623 0.5255 1.49%
2023-03-30 0 0.670 0.660 0.670 0.650 0.670 3,378,000 2,236,800 0.6622 0.526 0.518 0.526 0.510 0.526 4,303,823 0.5197 -1.47%
2023-03-29 0 0.680 0.670 0.690 0.670 0.700 3,960,000 2,726,660 0.6886 0.534 0.526 0.542 0.526 0.549 5,045,334 0.5404 0.00%
2023-03-28 0 0.680 0.670 0.680 0.660 0.680 3,948,000 2,641,300 0.6690 0.534 0.526 0.534 0.518 0.534 5,030,045 0.5251 3.03%
2023-03-27 0 0.660 0.650 0.670 0.660 0.700 4,746,000 3,153,500 0.6645 0.518 0.510 0.526 0.518 0.549 6,046,756 0.5215 -1.49%
2023-03-24 0 0.670 0.660 0.670 0.660 0.680 5,448,000 3,665,680 0.6728 0.526 0.518 0.526 0.518 0.534 6,941,156 0.5281 1.52%
2023-03-23 0 0.660 0.660 0.680 0.660 0.690 4,522,000 3,058,200 0.6763 0.518 0.518 0.534 0.518 0.542 5,761,364 0.5308 -2.94%
2023-03-22 0 0.680 0.670 0.680 0.670 0.690 5,226,000 3,553,300 0.6799 0.534 0.526 0.534 0.526 0.542 6,658,312 0.5337 -1.45%
2023-03-21 0 0.690 0.670 0.690 0.670 0.700 3,094,000 2,122,520 0.6860 0.542 0.526 0.542 0.526 0.549 3,941,986 0.5384 0.00%
2023-03-20 0 0.690 0.660 0.700 0.680 0.710 2,842,000 1,961,720 0.6903 0.542 0.518 0.549 0.534 0.557 3,620,919 0.5418 -1.43%
2023-03-17 0 0.700 0.670 0.700 0.670 0.720 4,686,000 3,213,560 0.6858 0.549 0.526 0.549 0.526 0.565 5,970,312 0.5383 1.45%
2023-03-16 0 0.690 0.680 0.700 0.680 0.710 3,570,000 2,464,580 0.6904 0.542 0.534 0.549 0.534 0.557 4,548,445 0.5419 -1.43%
2023-03-15 0 0.700 0.680 0.710 0.680 0.720 4,002,000 2,803,480 0.7005 0.549 0.534 0.557 0.534 0.565 5,098,845 0.5498 1.45%
2023-03-14 0 0.690 0.660 0.690 0.660 0.700 3,358,000 2,269,620 0.6759 0.542 0.518 0.542 0.518 0.549 4,278,341 0.5305 -1.43%
2023-03-13 0 0.700 0.690 0.700 0.690 0.720 3,322,000 2,353,520 0.7085 0.549 0.542 0.549 0.542 0.565 4,232,475 0.5561 -2.78%
2023-03-10 0 0.720 0.710 0.730 0.710 0.760 4,600,000 3,364,740 0.7315 0.565 0.557 0.573 0.557 0.597 5,860,741 0.5741 -2.70%
2023-03-09 0 0.740 0.730 0.750 0.720 0.760 3,416,000 2,522,020 0.7383 0.581 0.573 0.589 0.565 0.597 4,352,238 0.5795 -1.33%
2023-03-08 0 0.750 0.730 0.760 0.720 0.760 2,230,000 1,656,160 0.7427 0.589 0.573 0.597 0.565 0.597 2,841,186 0.5829 1.35%
2023-03-07 0 0.740 0.740 0.750 0.740 0.750 2,714,000 2,008,460 0.7400 0.581 0.581 0.589 0.581 0.589 3,457,837 0.5808 0.00%
2023-03-06 0 0.740 0.730 0.750 0.740 0.750 5,514,000 4,119,400 0.7471 0.581 0.573 0.589 0.581 0.589 7,025,245 0.5864 -1.33%
2023-03-03 0 0.750 0.730 0.750 0.720 0.760 2,110,000 1,563,560 0.7410 0.589 0.573 0.589 0.565 0.597 2,688,297 0.5816 1.35%
2023-03-02 0 0.740 0.730 0.760 0.740 0.770 1,234,000 929,360 0.7531 0.581 0.573 0.597 0.581 0.604 1,572,208 0.5911 -2.63%
2023-03-01 0 0.760 0.750 0.760 0.750 0.760 1,644,000 1,233,820 0.7505 0.597 0.589 0.597 0.589 0.597 2,094,578 0.5891 2.70%
2023-02-28 0 0.740 0.720 0.740 0.730 0.770 2,234,000 1,695,300 0.7589 0.581 0.565 0.581 0.573 0.604 2,846,282 0.5956 -2.63%
2023-02-27 0 0.760 0.760 0.770 0.760 0.780 1,428,000 1,105,980 0.7745 0.597 0.597 0.604 0.597 0.612 1,819,378 0.6079 -1.30%
2023-02-24 0 0.770 0.740 0.770 0.750 0.780 1,524,000 1,158,080 0.7599 0.604 0.581 0.604 0.589 0.612 1,941,689 0.5964 1.32%
2023-02-23 0 0.760 0.750 0.760 0.750 0.800 1,044,000 811,060 0.7769 0.597 0.589 0.597 0.589 0.628 1,330,133 0.6098 0.00%
2023-02-22 0 0.760 0.760 0.770 0.730 0.790 2,452,000 1,872,680 0.7637 0.597 0.597 0.604 0.573 0.620 3,124,030 0.5994 2.70%
2023-02-21 0 0.740 0.730 0.740 0.730 0.760 1,668,000 1,244,760 0.7463 0.581 0.573 0.581 0.573 0.597 2,125,156 0.5857 -1.33%
2023-02-20 0 0.750 0.740 0.750 0.750 0.780 1,244,000 944,940 0.7596 0.589 0.581 0.589 0.589 0.612 1,584,948 0.5962 -2.60%
2023-02-17 0 0.770 0.740 0.770 0.750 0.770 100,000 75,580 0.7558 0.604 0.581 0.604 0.589 0.604 127,407 0.5932 0.00%
2023-02-16 0 0.770 0.760 0.770 0.740 0.800 2,176,000 1,690,020 0.7767 0.604 0.597 0.604 0.581 0.628 2,772,386 0.6096 1.32%
2023-02-15 0 0.760 0.760 0.790 0.760 0.820 1,378,000 1,075,480 0.7805 0.597 0.597 0.620 0.597 0.644 1,755,674 0.6126 -2.56%
2023-02-14 0 0.780 0.750 0.780 0.750 0.800 2,552,000 1,986,880 0.7786 0.612 0.589 0.612 0.589 0.628 3,251,437 0.6111 -1.27%
2023-02-13 0 0.790 0.790 0.820 0.790 0.850 2,894,000 2,351,520 0.8126 0.620 0.620 0.644 0.620 0.667 3,687,171 0.6378 -7.06%
2023-02-10 0 0.850 0.840 0.850 0.820 0.860 2,466,000 2,088,580 0.8470 0.667 0.659 0.667 0.644 0.675 3,141,867 0.6648 -1.16%
2023-02-09 0 0.860 0.840 0.860 0.830 0.870 254,000 214,180 0.8432 0.675 0.659 0.675 0.651 0.683 323,615 0.6618 1.18%
2023-02-08 0 0.850 0.840 0.850 0.850 0.880 2,372,000 2,042,840 0.8612 0.667 0.659 0.667 0.667 0.691 3,022,104 0.6760 -4.49%
2023-02-07 0 0.890 0.870 0.890 0.840 0.890 2,714,000 2,310,000 0.8511 0.699 0.683 0.699 0.659 0.699 3,457,837 0.6680 3.49%
2023-02-06 0 0.860 0.850 0.860 0.850 0.870 2,340,000 2,012,220 0.8599 0.675 0.667 0.675 0.667 0.683 2,981,334 0.6749 -1.15%
2023-02-03 0 0.870 0.850 0.870 0.850 0.890 926,000 801,240 0.8653 0.683 0.667 0.683 0.667 0.699 1,179,793 0.6791 -2.25%
2023-02-02 0 0.890 0.880 0.890 0.880 0.920 592,000 527,260 0.8906 0.699 0.691 0.699 0.691 0.722 754,252 0.6991 -1.11%
2023-02-01 0 0.900 0.880 0.900 0.880 0.900 2,178,000 1,927,840 0.8851 0.706 0.691 0.706 0.691 0.706 2,774,934 0.6947 2.27%
2023-01-31 0 0.880 0.870 0.900 0.860 0.900 446,000 387,240 0.8683 0.691 0.683 0.706 0.675 0.706 568,237 0.6815 -1.12%
2023-01-30 0 0.890 0.880 0.890 0.890 0.930 1,562,000 1,416,740 0.9070 0.699 0.691 0.699 0.699 0.730 1,990,104 0.7119 0.00%
2023-01-27 0 0.890 0.890 0.910 0.890 0.930 1,368,000 1,232,580 0.9010 0.699 0.699 0.714 0.699 0.730 1,742,934 0.7072 -4.30%
2023-01-26 0 0.930 0.930 0.950 0.930 0.960 1,896,000 1,796,680 0.9476 0.730 0.730 0.746 0.730 0.753 2,415,645 0.7438 0.00%
2023-01-20 0 0.930 0.920 0.930 0.880 0.940 3,056,000 2,729,420 0.8931 0.730 0.722 0.730 0.691 0.738 3,893,571 0.7010 5.68%
2023-01-19 0 0.880 0.880 0.900 0.880 0.940 2,612,000 2,352,740 0.9007 0.691 0.691 0.706 0.691 0.738 3,327,882 0.7070 -2.22%
2023-01-18 0 0.900 0.900 0.910 0.890 0.930 2,856,000 2,605,660 0.9123 0.706 0.706 0.714 0.699 0.730 3,638,756 0.7161 -4.26%
2023-01-17 0 0.940 0.900 0.930 0.900 0.960 6,224,000 5,892,420 0.9467 0.738 0.706 0.730 0.706 0.753 7,929,838 0.7431 -2.08%
2023-01-16 0 0.960 0.960 0.970 0.950 1.020 2,804,000 2,792,520 0.9959 0.753 0.753 0.761 0.746 0.801 3,572,504 0.7817 -7.69%
2023-01-13 0 1.040 0.990 1.040 0.980 1.090 8,724,000 8,913,060 1.0217 0.816 0.777 0.816 0.769 0.856 11,115,024 0.8019 5.05%
2023-01-12 0 0.990 0.980 0.990 0.960 0.990 9,064,000 8,952,800 0.9877 0.777 0.769 0.777 0.753 0.777 11,548,209 0.7753 0.00%
2023-01-11 0 0.990 0.980 0.990 0.940 0.990 5,062,000 5,001,460 0.9880 0.777 0.769 0.777 0.738 0.777 6,449,364 0.7755 1.02%
2023-01-10 0 0.980 0.970 0.990 0.890 0.990 5,892,000 5,790,080 0.9827 0.769 0.761 0.777 0.699 0.777 7,506,845 0.7713 1.03%
2023-01-09 0 0.970 0.960 0.970 0.940 0.980 9,600,000 9,393,480 0.9785 0.761 0.753 0.761 0.738 0.769 12,231,113 0.7680 0.00%
2023-01-06 0 0.970 0.960 0.980 0.940 1.000 962,000 941,140 0.9783 0.761 0.753 0.769 0.738 0.785 1,225,659 0.7679 -3.00%
2023-01-05 0 1.000 0.980 1.000 0.940 1.000 5,912,000 5,857,500 0.9908 0.785 0.769 0.785 0.738 0.785 7,532,327 0.7776 4.17%
2023-01-04 0 0.960 0.950 0.960 0.940 0.980 294,000 283,000 0.9626 0.753 0.746 0.753 0.738 0.769 374,578 0.7555 -2.04%
2023-01-03 0 0.980 0.940 1.000 0.930 1.090 694,000 671,840 0.9681 0.769 0.738 0.785 0.730 0.856 884,208 0.7598 -5.77%
2022-12-30 0 1.040 1.030 1.040 0.850 1.080 4,372,000 4,332,620 0.9910 0.816 0.808 0.816 0.667 0.848 5,570,253 0.7778 22.35%
2022-12-29 0 0.850 0.850 0.870 0.840 0.900 432,000 368,580 0.8532 0.667 0.667 0.683 0.659 0.706 550,400 0.6697 -6.59%
2022-12-28 0 0.910 0.890 0.920 0.900 0.940 270,000 244,340 0.9050 0.714 0.699 0.722 0.706 0.738 344,000 0.7103 -4.21%
2022-12-23 0 0.950 0.920 0.950 0.900 0.970 918,000 845,020 0.9205 0.746 0.722 0.746 0.706 0.761 1,169,600 0.7225 -1.04%
2022-12-22 0 0.960 0.950 0.960 0.950 1.000 114,000 109,660 0.9619 0.753 0.746 0.753 0.746 0.785 145,244 0.7550 -1.03%
2022-12-21 0 0.970 0.950 0.980 0.960 0.990 46,000 44,500 0.9674 0.761 0.746 0.769 0.753 0.777 58,607 0.7593 0.00%
2022-12-20 0 0.970 0.940 0.990 0.950 0.990 802,000 775,080 0.9664 0.761 0.738 0.777 0.746 0.777 1,021,808 0.7585 -1.02%
2022-12-19 0 0.980 0.980 0.990 0.960 1.000 74,000 72,100 0.9743 0.769 0.769 0.777 0.753 0.785 94,281 0.7647 -2.00%
2022-12-16 0 1.000 1.000 1.030 1.000 1.050 1,434,000 1,451,300 1.0121 0.785 0.785 0.808 0.785 0.824 1,827,022 0.7944 -5.66%
2022-12-15 0 1.060 1.010 1.060 1.000 1.060 322,000 332,300 1.0320 0.832 0.793 0.832 0.785 0.832 410,252 0.8100 0.00%
2022-12-14 0 1.060 1.060 1.070 0.950 1.080 4,624,000 4,587,620 0.9921 0.832 0.832 0.840 0.746 0.848 5,891,319 0.7787 6.00%
2022-12-13 0 1.000 0.990 1.000 0.990 1.040 1,168,000 1,190,560 1.0193 0.785 0.777 0.785 0.777 0.816 1,488,119 0.8000 -1.96%
2022-12-12 0 1.020 1.000 1.020 1.000 1.100 1,508,000 1,578,880 1.0470 0.801 0.785 0.801 0.785 0.863 1,921,304 0.8218 0.99%
2022-12-09 0 1.010 1.010 1.020 1.010 1.060 1,248,000 1,270,820 1.0183 0.793 0.793 0.801 0.793 0.832 1,590,045 0.7992 -1.94%
2022-12-08 0 1.030 1.030 1.040 1.020 1.080 1,058,000 1,113,640 1.0526 0.808 0.808 0.816 0.801 0.848 1,347,971 0.8262 -2.83%
2022-12-07 0 1.060 1.040 1.060 1.010 1.130 1,664,000 1,770,360 1.0639 0.832 0.816 0.832 0.793 0.887 2,120,060 0.8351 -3.64%
2022-12-06 0 1.100 1.100 1.120 1.100 1.130 1,056,000 1,170,980 1.1089 0.863 0.863 0.879 0.863 0.887 1,345,422 0.8703 -2.65%
2022-12-05 0 1.130 1.120 1.140 1.100 1.200 5,264,000 5,914,480 1.1236 0.887 0.879 0.895 0.863 0.942 6,706,727 0.8819 -2.59%
2022-12-02 0 1.160 1.160 1.170 1.160 1.210 1,440,000 1,696,320 1.1780 0.910 0.910 0.918 0.910 0.950 1,834,667 0.9246 -3.33%
2022-12-01 0 1.200 1.180 1.200 1.170 1.300 1,732,000 2,076,520 1.1989 0.942 0.926 0.942 0.918 1.020 2,206,697 0.9410 0.00%
2022-11-30 0 1.200 1.190 1.200 1.180 1.230 2,196,000 2,670,080 1.2159 0.942 0.934 0.942 0.926 0.965 2,797,867 0.9543 -2.44%
2022-11-29 0 1.230 1.210 1.230 1.180 1.250 1,914,000 2,363,180 1.2347 0.965 0.950 0.965 0.926 0.981 2,438,578 0.9691 0.82%
2022-11-28 0 1.220 1.210 1.240 1.170 1.240 990,000 1,204,400 1.2166 0.958 0.950 0.973 0.918 0.973 1,261,333 0.9549 0.00%
2022-11-25 0 1.220 1.220 1.230 1.210 1.300 552,000 684,660 1.2403 0.958 0.958 0.965 0.950 1.020 703,289 0.9735 -3.94%
2022-11-24 0 1.270 1.270 1.300 1.270 1.400 1,186,000 1,558,440 1.3140 0.997 0.997 1.020 0.997 1.099 1,511,052 1.0314 -5.22%
2022-11-23 0 1.340 1.310 1.340 1.150 1.390 13,326,000 18,549,680 1.3920 1.052 1.028 1.052 0.903 1.091 16,978,313 1.0926 4.69%
2022-11-22 0 1.280 1.260 1.290 1.260 1.350 2,800,000 3,646,200 1.3022 1.005 0.989 1.012 0.989 1.060 3,567,408 1.0221 -5.19%
2022-11-21 0 1.350 1.340 1.350 1.350 1.380 668,000 906,680 1.3573 1.060 1.052 1.060 1.060 1.083 851,082 1.0653 -2.88%
2022-11-18 0 1.390 1.370 1.390 1.350 1.420 4,614,000 6,461,260 1.4004 1.091 1.075 1.091 1.060 1.115 5,878,578 1.0991 -1.42%
2022-11-17 0 1.410 1.390 1.410 1.340 1.470 6,934,000 9,731,700 1.4035 1.107 1.091 1.107 1.052 1.154 8,834,431 1.1016 -0.70%
2022-11-16 0 1.420 1.400 1.420 1.250 1.600 32,394,000 47,566,880 1.4684 1.115 1.099 1.115 0.981 1.256 41,272,361 1.1525

Webb-site Database - Powered By Linux Group

Back to top