Runhua Living Service Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02455  2023-01-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 0.680 0.660 0.700 0.680 0.700 124,000 86,300 0.6960 0.680 0.660 0.700 0.680 0.700 124,000 0.6960 -1.45%
2026-06-29 0 0.690 0.680 0.690 0.690 0.700 140,000 97,920 0.6994 0.690 0.680 0.690 0.690 0.700 140,000 0.6994 6.15%
2026-06-26 0 0.700 0.660 0.730 0.660 0.700 38,000 25,820 0.6795 0.650 0.613 0.678 0.613 0.650 40,923 0.6309 4.48%
2026-06-25 0 0.670 0.670 0.690 0.670 0.670 88,000 58,960 0.6700 0.622 0.622 0.641 0.622 0.622 94,769 0.6221 0.00%
2026-06-24 0 0.670 0.670 0.690 0.660 0.680 180,000 121,460 0.6748 0.622 0.622 0.641 0.613 0.631 193,846 0.6266 -4.29%
2026-06-23 0 0.700 0.680 0.710 0.700 0.710 80,000 56,060 0.7008 0.650 0.631 0.659 0.650 0.659 86,154 0.6507 -2.78%
2026-06-22 0 0.720 0.700 0.720 0.720 0.720 8,000 5,760 0.7200 0.669 0.650 0.669 0.669 0.669 8,615 0.6686 -1.37%
2026-06-18 0 0.730 0.700 0.730 0.700 0.740 74,000 52,160 0.7049 0.678 0.650 0.678 0.650 0.687 79,692 0.6545 4.29%
2026-06-17 0 0.700 0.700 0.710 0.700 0.720 460,000 324,700 0.7059 0.650 0.650 0.659 0.650 0.669 495,385 0.6555 -4.11%
2026-06-16 0 0.730 0.720 0.730 0.730 0.750 216,000 157,760 0.7304 0.678 0.669 0.678 0.678 0.696 232,615 0.6782 0.00%
2026-06-15 0 0.730 0.730 0.750 0.730 0.750 288,000 212,360 0.7374 0.678 0.678 0.696 0.678 0.696 310,154 0.6847 -2.67%
2026-06-12 0 0.750 0.740 0.750 0.750 0.760 56,000 42,140 0.7525 0.696 0.687 0.696 0.696 0.706 60,308 0.6988 -1.32%
2026-06-11 0 0.760 0.740 0.760 0.740 0.760 106,000 79,820 0.7530 0.706 0.687 0.706 0.687 0.706 114,154 0.6992 -2.56%
2026-06-10 0 0.780 0.770 0.780 0.770 0.780 54,000 41,720 0.7726 0.724 0.715 0.724 0.715 0.724 58,154 0.7174 0.00%
2026-06-09 0 0.780 0.770 0.800 0.760 0.820 80,000 63,060 0.7883 0.724 0.715 0.743 0.706 0.761 86,154 0.7319 -4.88%
2026-06-08 0 0.820 0.780 0.820 0.790 0.820 70,000 56,360 0.8051 0.761 0.724 0.761 0.734 0.761 75,385 0.7476 -1.20%
2026-06-05 0 0.830 0.790 0.830 0.770 0.850 482,000 385,660 0.8001 0.771 0.734 0.771 0.715 0.789 519,077 0.7430 6.41%
2026-06-04 0 0.780 0.760 0.780 0.790 0.800 14,000 11,100 0.7929 0.724 0.706 0.724 0.734 0.743 15,077 0.7362 0.00%
2026-06-03 0 0.780 0.760 0.770 0.760 0.780 18,000 13,880 0.7711 0.724 0.706 0.715 0.706 0.724 19,385 0.7160 1.30%
2026-06-02 0 0.770 0.760 0.770 0.760 0.800 86,000 66,980 0.7788 0.715 0.706 0.715 0.706 0.743 92,615 0.7232 1.32%
2026-06-01 0 0.760 0.760 0.780 0.760 0.800 70,000 53,600 0.7657 0.706 0.706 0.724 0.706 0.743 75,385 0.7110 0.00%
2026-05-29 0 0.760 0.750 0.760 0.760 0.800 324,000 248,680 0.7675 0.706 0.696 0.706 0.706 0.743 348,923 0.7127 1.33%
2026-05-28 0 0.750 0.750 0.760 0.750 0.770 154,000 115,800 0.7519 0.696 0.696 0.706 0.696 0.715 165,846 0.6982 0.00%
2026-05-27 0 0.750 0.740 0.780 0.750 0.810 52,000 40,260 0.7742 0.696 0.687 0.724 0.696 0.752 56,000 0.7189 0.00%
2026-05-26 0 0.750 0.730 0.750 0.730 0.760 48,000 35,980 0.7496 0.696 0.678 0.696 0.678 0.706 51,692 0.6960 -1.32%
2026-05-22 0 0.760 0.730 0.760 0.730 0.760 92,000 67,620 0.7350 0.706 0.678 0.706 0.678 0.706 99,077 0.6825 2.70%
2026-05-21 0 0.740 0.730 0.740 0.740 0.750 46,000 34,160 0.7426 0.687 0.678 0.687 0.687 0.696 49,538 0.6896 0.00%
2026-05-20 0 0.740 0.730 0.750 0.730 0.750 290,000 213,660 0.7368 0.687 0.678 0.696 0.678 0.696 312,308 0.6841 1.37%
2026-05-19 0 0.730 0.710 0.730 0.720 0.730 132,000 95,560 0.7239 0.678 0.659 0.678 0.669 0.678 142,154 0.6722 1.39%
2026-05-18 0 0.720 0.710 0.730 0.720 0.730 78,000 56,740 0.7274 0.669 0.659 0.678 0.669 0.678 84,000 0.6755 -1.37%
2026-05-15 0 0.730 0.710 0.740 0.710 0.730 82,000 58,840 0.7176 0.678 0.659 0.687 0.659 0.678 88,308 0.6663 0.00%
2026-05-14 0 0.730 0.710 0.730 0.710 0.730 76,000 55,200 0.7263 0.678 0.659 0.678 0.659 0.678 81,846 0.6744 1.39%
2026-05-13 0 0.720 0.710 0.720 0.710 0.730 46,000 33,380 0.7257 0.669 0.659 0.669 0.659 0.678 49,538 0.6738 -2.70%
2026-05-12 0 0.740 0.710 0.740 0.720 0.740 70,000 50,600 0.7229 0.687 0.659 0.687 0.669 0.687 75,385 0.6712 2.78%
2026-05-11 0 0.720 0.710 0.740 0.710 0.740 354,000 254,700 0.7195 0.669 0.659 0.687 0.659 0.687 381,231 0.6681 1.41%
2026-05-08 0 0.710 0.710 0.720 0.710 0.730 328,000 234,340 0.7145 0.659 0.659 0.669 0.659 0.678 353,231 0.6634 0.00%
2026-05-07 0 0.710 0.700 0.710 0.700 0.720 126,000 89,080 0.7070 0.659 0.650 0.659 0.650 0.669 135,692 0.6565 1.43%
2026-05-06 0 0.700 0.700 0.720 0.700 0.730 76,000 53,960 0.7100 0.650 0.650 0.669 0.650 0.678 81,846 0.6593 -2.78%
2026-05-05 0 0.720 0.730 0.740 0.700 0.720 112,000 79,720 0.7118 0.669 0.678 0.687 0.650 0.669 120,615 0.6609 4.35%
2026-05-04 0 0.690 0.680 0.710 0.690 0.690 24,000 16,560 0.6900 0.641 0.631 0.659 0.641 0.641 25,846 0.6407 0.00%
2026-04-30 0 0.690 0.680 0.700 0.690 0.700 118,000 82,100 0.6958 0.641 0.631 0.650 0.641 0.650 127,077 0.6461 0.00%
2026-04-29 0 0.690 0.690 0.700 0.690 0.690 26,000 17,940 0.6900 0.641 0.641 0.650 0.641 0.641 28,000 0.6407 0.00%
2026-04-28 0 0.690 0.690 0.710 0.690 0.700 110,000 76,200 0.6927 0.641 0.641 0.659 0.641 0.650 118,462 0.6432 0.00%
2026-04-27 0 0.690 0.690 0.710 0.680 0.690 70,000 48,300 0.6900 0.641 0.641 0.659 0.631 0.641 75,385 0.6407 0.00%
2026-04-24 0 0.690 0.680 0.690 0.690 0.700 78,000 54,140 0.6941 0.641 0.631 0.641 0.641 0.650 84,000 0.6445 1.47%
2026-04-23 0 0.680 0.670 0.690 0.680 0.690 40,000 27,500 0.6875 0.631 0.622 0.641 0.631 0.641 43,077 0.6384 0.00%
2026-04-22 0 0.680 0.670 0.690 0.670 0.680 258,000 174,760 0.6774 0.631 0.622 0.641 0.622 0.631 277,846 0.6290 0.00%
2026-04-21 0 0.680 0.680 0.690 0.680 0.690 24,000 16,540 0.6892 0.631 0.631 0.641 0.631 0.641 25,846 0.6399 -2.86%
2026-04-20 0 0.700 0.700 0.710 0.680 0.700 228,000 158,040 0.6932 0.650 0.650 0.659 0.631 0.650 245,538 0.6436 2.94%
2026-04-17 0 0.680 0.680 0.690 0.670 0.690 138,000 92,840 0.6728 0.631 0.631 0.641 0.622 0.641 148,615 0.6247 0.00%
2026-04-16 0 0.680 0.690 0.700 0.650 0.700 498,000 335,940 0.6746 0.631 0.641 0.650 0.604 0.650 536,308 0.6264 4.62%
2026-04-15 0 0.650 0.640 0.650 0.650 0.660 88,000 57,500 0.6534 0.604 0.594 0.604 0.604 0.613 94,769 0.6067 1.56%
2026-04-14 0 0.640 0.630 0.640 0.620 0.640 34,000 21,360 0.6282 0.594 0.585 0.594 0.576 0.594 36,615 0.5834 3.23%
2026-04-13 0 0.620 0.620 0.630 0.620 0.620 150,000 93,000 0.6200 0.576 0.576 0.585 0.576 0.576 161,538 0.5757 0.00%
2026-04-10 0 0.620 0.620 0.630 0.620 0.620 174,000 107,880 0.6200 0.576 0.576 0.585 0.576 0.576 187,385 0.5757 -1.59%
2026-04-09 0 0.630 0.620 0.630 0.620 0.670 232,000 146,000 0.6293 0.585 0.576 0.585 0.576 0.622 249,846 0.5844 -4.55%
2026-04-08 0 0.660 0.670 0.680 0.620 0.660 24,000 15,560 0.6483 0.613 0.622 0.631 0.576 0.613 25,846 0.6020 3.13%
2026-04-02 0 0.640 0.640 0.680 0.640 0.690 30,000 19,300 0.6433 0.594 0.594 0.631 0.594 0.641 32,308 0.5974 0.00%
2026-04-01 0 0.640 0.660 0.670 0.640 0.680 80,000 53,320 0.6665 0.594 0.613 0.622 0.594 0.631 86,154 0.6189 0.00%
2026-03-31 0 0.640 0.620 0.690 0.640 0.640 32,000 20,480 0.6400 0.594 0.576 0.641 0.594 0.594 34,462 0.5943 1.59%
2026-03-30 0 0.630 0.630 0.670 0.620 0.650 166,000 106,600 0.6422 0.585 0.585 0.622 0.576 0.604 178,769 0.5963 3.28%
2026-03-27 0 0.610 0.600 0.650 0.610 0.670 174,000 109,120 0.6271 0.566 0.557 0.604 0.566 0.622 187,385 0.5823 -4.69%
2026-03-26 0 0.640 0.630 0.660 0.630 0.680 28,000 18,060 0.6450 0.594 0.585 0.613 0.585 0.631 30,154 0.5989 1.59%
2026-03-25 0 0.630 0.620 0.680 0.630 0.660 112,000 71,540 0.6388 0.585 0.576 0.631 0.585 0.613 120,615 0.5931 -4.55%
2026-03-24 0 0.660 0.610 0.670 0.660 0.680 22,000 14,820 0.6736 0.613 0.566 0.622 0.613 0.631 23,692 0.6255 -2.94%
2026-03-23 0 0.680 0.610 0.690 0.610 0.690 148,000 95,200 0.6432 0.631 0.566 0.641 0.566 0.641 159,385 0.5973 0.00%
2026-03-20 0 0.680 0.670 0.690 0.670 0.710 42,000 28,700 0.6833 0.631 0.622 0.641 0.622 0.659 45,231 0.6345 0.00%
2026-03-19 0 0.680 0.670 0.680 0.680 0.680 132,000 89,760 0.6800 0.631 0.622 0.631 0.631 0.631 142,154 0.6314 -2.86%
2026-03-18 0 0.700 0.670 0.700 0.680 0.700 154,000 105,960 0.6881 0.650 0.622 0.650 0.631 0.650 165,846 0.6389 1.45%
2026-03-17 0 0.690 0.680 0.700 0.690 0.700 64,000 44,740 0.6991 0.641 0.631 0.650 0.641 0.650 68,923 0.6491 -2.82%
2026-03-16 0 0.710 0.690 0.720 0.710 0.710 6,000 4,260 0.7100 0.659 0.641 0.669 0.659 0.659 6,462 0.6593 -1.39%
2026-03-13 0 0.720 0.700 0.730 0.720 0.720 8,000 5,760 0.7200 0.669 0.650 0.678 0.669 0.669 8,615 0.6686 -1.37%
2026-03-12 0 0.730 0.690 0.730 0.730 0.730 2,000 1,460 0.7300 0.678 0.641 0.678 0.678 0.678 2,154 0.6779 4.29%
2026-03-11 0 0.700 0.690 0.700 0.700 0.730 10,000 7,180 0.7180 0.650 0.641 0.650 0.650 0.678 10,769 0.6667 0.00%
2026-03-10 0 0.700 0.680 0.700 0.700 0.700 22,000 15,400 0.7000 0.650 0.631 0.650 0.650 0.650 23,692 0.6500 2.94%
2026-03-09 0 0.680 0.680 0.690 0.680 0.740 228,000 159,020 0.6975 0.631 0.631 0.641 0.631 0.687 245,538 0.6476 -6.85%
2026-03-06 0 0.730 0.710 0.730 0.710 0.730 4,000 2,880 0.7200 0.678 0.659 0.678 0.659 0.678 4,308 0.6686 2.82%
2026-03-05 0 0.710 0.700 0.710 0.700 0.720 236,000 168,980 0.7160 0.659 0.650 0.659 0.650 0.669 254,154 0.6649 -1.39%
2026-03-04 0 0.720 0.710 0.720 0.710 0.730 172,000 123,560 0.7184 0.669 0.659 0.669 0.659 0.678 185,231 0.6671 0.00%
2026-03-03 0 0.720 0.710 0.720 0.710 0.760 308,000 223,740 0.7264 0.669 0.659 0.669 0.659 0.706 331,692 0.6745 -5.26%
2026-03-02 0 0.760 0.740 0.760 - - 0 0 - 0.706 0.687 0.706 - - 0 - 0.00%
2026-02-27 0 0.760 0.740 0.760 0.730 0.760 38,000 28,760 0.7568 0.706 0.687 0.706 0.678 0.706 40,923 0.7028 0.00%
2026-02-26 0 0.760 0.730 0.760 0.760 0.760 2,000 1,520 0.7600 0.706 0.678 0.706 0.706 0.706 2,154 0.7057 4.11%
2026-02-25 0 0.730 0.730 0.740 0.720 0.750 104,000 76,140 0.7321 0.678 0.678 0.687 0.669 0.696 112,000 0.6798 -1.35%
2026-02-24 0 0.740 0.720 0.740 0.730 0.740 160,000 117,020 0.7314 0.687 0.669 0.687 0.678 0.687 172,308 0.6791 1.37%
2026-02-23 0 0.730 0.720 0.740 0.720 0.740 134,000 97,480 0.7275 0.678 0.669 0.687 0.669 0.687 144,308 0.6755 -2.67%
2026-02-20 0 0.750 0.740 0.750 0.740 0.750 32,000 23,700 0.7406 0.696 0.687 0.696 0.687 0.696 34,462 0.6877 1.35%
2026-02-16 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.687 0.687 0.696 0.687 0.687 10,769 0.6871 -1.33%
2026-02-13 0 0.750 0.740 0.760 0.730 0.750 156,000 114,860 0.7363 0.696 0.687 0.706 0.678 0.696 168,000 0.6837 1.35%
2026-02-12 0 0.740 0.740 0.760 0.740 0.760 342,000 255,660 0.7475 0.687 0.687 0.706 0.687 0.706 368,308 0.6941 -1.33%
2026-02-11 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.696 0.696 0.715 0.696 0.696 12,923 0.6964 0.00%
2026-02-10 0 0.750 0.740 0.750 0.750 0.770 144,000 109,120 0.7578 0.696 0.687 0.696 0.696 0.715 155,077 0.7037 -1.32%
2026-02-09 0 0.760 0.760 0.780 0.760 0.780 294,000 228,400 0.7769 0.706 0.706 0.724 0.706 0.724 316,615 0.7214 -2.56%
2026-02-06 0 0.780 0.760 0.780 0.780 0.790 34,000 26,560 0.7812 0.724 0.706 0.724 0.724 0.734 36,615 0.7254 1.30%
2026-02-05 0 0.770 0.750 0.770 - - 6,000 4,560 0.7600 0.715 0.696 0.715 - - 6,462 0.7057 0.00%
2026-02-04 0 0.770 0.750 0.770 0.750 0.770 206,000 154,840 0.7517 0.715 0.696 0.715 0.696 0.715 221,846 0.6980 -1.28%
2026-02-03 0 0.780 0.750 0.780 0.750 0.780 270,000 207,340 0.7679 0.724 0.696 0.724 0.696 0.724 290,769 0.7131 0.00%
2026-02-02 0 0.780 0.780 0.790 0.780 0.800 160,000 125,120 0.7820 0.724 0.724 0.734 0.724 0.743 172,308 0.7261 0.00%
2026-01-30 0 0.780 0.780 0.790 0.780 0.790 14,000 10,940 0.7814 0.724 0.724 0.734 0.724 0.734 15,077 0.7256 0.00%
2026-01-29 0 0.780 0.770 0.780 0.780 0.790 180,000 140,620 0.7812 0.724 0.715 0.724 0.724 0.734 193,846 0.7254 -1.27%
2026-01-28 0 0.790 0.780 0.790 0.790 0.790 270,000 213,340 0.7901 0.734 0.724 0.734 0.734 0.734 290,769 0.7337 -1.25%
2026-01-27 0 0.800 0.780 0.800 0.780 0.800 26,000 20,700 0.7962 0.743 0.724 0.743 0.724 0.743 28,000 0.7393 0.00%
2026-01-26 0 0.800 0.780 0.800 0.800 0.800 8,000 6,400 0.8000 0.743 0.724 0.743 0.743 0.743 8,615 0.7429 0.00%
2026-01-23 0 0.800 0.790 0.800 0.790 0.800 36,000 28,500 0.7917 0.743 0.734 0.743 0.734 0.743 38,769 0.7351 2.56%
2026-01-22 0 0.780 0.770 0.790 0.770 0.780 38,000 29,580 0.7784 0.724 0.715 0.734 0.715 0.724 40,923 0.7228 1.30%
2026-01-21 0 0.770 0.770 0.780 0.770 0.780 88,000 67,820 0.7707 0.715 0.715 0.724 0.715 0.724 94,769 0.7156 -2.53%
2026-01-20 0 0.790 0.790 0.800 - - 0 0 - 0.734 0.734 0.743 - - 0 - 0.00%
2026-01-19 0 0.790 0.780 0.790 0.790 0.800 54,000 42,860 0.7937 0.734 0.724 0.734 0.734 0.743 58,154 0.7370 -1.25%
2026-01-16 0 0.800 0.770 0.800 0.770 0.810 34,000 26,960 0.7929 0.743 0.715 0.743 0.715 0.752 36,615 0.7363 -1.23%
2026-01-15 0 0.810 0.790 0.810 0.750 0.820 2,278,000 1,843,040 0.8091 0.752 0.734 0.752 0.696 0.761 2,453,231 0.7513 1.25%
2026-01-14 0 0.800 0.790 0.810 0.800 0.800 22,000 17,620 0.8009 0.743 0.734 0.752 0.743 0.743 23,692 0.7437 0.00%
2026-01-13 0 0.800 0.790 0.810 0.800 0.800 284,000 227,200 0.8000 0.743 0.734 0.752 0.743 0.743 305,846 0.7429 1.27%
2026-01-09 0 0.790 0.750 0.790 0.790 0.800 38,000 30,140 0.7932 0.734 0.696 0.734 0.734 0.743 40,923 0.7365 0.00%
2026-01-08 0 0.790 0.750 0.800 0.790 0.820 200,000 161,800 0.8090 0.734 0.696 0.743 0.734 0.761 215,385 0.7512 -1.25%
2026-01-07 0 0.800 0.790 0.810 0.790 0.800 344,000 274,380 0.7976 0.743 0.734 0.752 0.734 0.743 370,462 0.7406 0.00%
2026-01-06 0 0.800 0.790 0.800 0.800 0.820 154,000 126,000 0.8182 0.743 0.734 0.743 0.743 0.761 165,846 0.7597 -1.23%
2026-01-05 0 0.810 0.800 0.810 0.800 0.820 2,720,000 2,203,120 0.8100 0.752 0.743 0.752 0.743 0.761 2,929,231 0.7521 2.53%
2025-12-31 0 0.790 0.780 0.790 0.770 0.790 632,000 494,580 0.7826 0.734 0.724 0.734 0.715 0.734 680,615 0.7267 2.60%
2025-12-30 0 0.770 0.760 0.770 0.750 0.770 952,000 725,340 0.7619 0.715 0.706 0.715 0.696 0.715 1,025,231 0.7075 4.05%
2025-12-29 0 0.740 0.740 0.750 0.740 0.750 182,000 136,460 0.7498 0.687 0.687 0.696 0.687 0.696 196,000 0.6962 -1.33%
2025-12-24 0 0.750 0.730 0.750 0.740 0.750 100,000 74,060 0.7406 0.696 0.678 0.696 0.687 0.696 107,692 0.6877 1.35%
2025-12-23 0 0.740 0.730 0.740 0.740 0.740 138,000 102,040 0.7394 0.687 0.678 0.687 0.687 0.687 148,615 0.6866 1.37%
2025-12-22 0 0.730 0.730 0.740 0.730 0.730 204,000 148,920 0.7300 0.678 0.678 0.687 0.678 0.678 219,692 0.6779 0.00%
2025-12-19 0 0.730 0.720 0.730 0.730 0.740 2,024,000 1,477,560 0.7300 0.678 0.669 0.678 0.678 0.687 2,179,692 0.6779 0.00%
2025-12-18 0 0.730 0.720 0.730 0.720 0.730 368,000 268,280 0.7290 0.678 0.669 0.678 0.669 0.678 396,308 0.6769 2.82%
2025-12-17 0 0.710 0.710 0.730 0.710 0.710 24,000 17,040 0.7100 0.659 0.659 0.678 0.659 0.659 25,846 0.6593 0.00%
2025-12-16 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 0.659 0.659 0.678 0.659 0.659 53,846 0.6593 1.43%
2025-12-15 0 0.700 0.700 0.710 0.700 0.710 218,000 154,720 0.7097 0.650 0.650 0.659 0.650 0.659 234,769 0.6590 0.00%
2025-12-12 0 0.700 0.700 0.710 0.700 0.710 116,000 82,220 0.7088 0.650 0.650 0.659 0.650 0.659 124,923 0.6582 -1.41%
2025-12-11 0 0.710 0.700 0.730 0.700 0.710 538,000 378,680 0.7039 0.659 0.650 0.678 0.650 0.659 579,385 0.6536 0.00%
2025-12-10 0 0.710 0.700 0.720 0.700 0.710 140,000 98,400 0.7029 0.659 0.650 0.669 0.650 0.659 150,769 0.6527 0.00%
2025-12-09 0 0.710 0.700 0.710 0.710 0.720 2,212,000 1,570,600 0.7100 0.659 0.650 0.659 0.659 0.669 2,382,154 0.6593 0.00%
2025-12-08 0 0.710 0.700 0.730 0.710 0.740 156,000 111,640 0.7156 0.659 0.650 0.678 0.659 0.687 168,000 0.6645 -1.39%
2025-12-05 0 0.720 0.710 0.720 0.720 0.730 124,000 89,360 0.7206 0.669 0.659 0.669 0.669 0.678 133,538 0.6692 1.41%
2025-12-04 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.659 0.659 0.669 0.659 0.659 21,538 0.6593 0.00%
2025-12-03 0 0.710 0.680 0.730 - - 0 0 - 0.659 0.631 0.678 - - 0 - 0.00%
2025-12-02 0 0.710 0.690 0.710 0.690 0.710 216,000 152,500 0.7060 0.659 0.641 0.659 0.641 0.659 232,615 0.6556 0.00%
2025-12-01 0 0.710 0.700 0.710 0.710 0.710 312,000 221,520 0.7100 0.659 0.650 0.659 0.659 0.659 336,000 0.6593 0.00%
2025-11-28 0 0.710 0.700 0.710 0.710 0.720 32,000 22,820 0.7131 0.659 0.650 0.659 0.659 0.669 34,462 0.6622 0.00%
2025-11-27 0 0.710 0.700 0.710 0.690 0.710 804,000 566,420 0.7045 0.659 0.650 0.659 0.641 0.659 865,846 0.6542 -1.39%
2025-11-26 0 0.720 0.710 0.720 0.710 0.720 588,000 418,840 0.7123 0.669 0.659 0.669 0.659 0.669 633,231 0.6614 0.00%
2025-11-25 0 0.720 0.710 0.720 0.710 0.730 350,000 251,440 0.7184 0.669 0.659 0.669 0.659 0.678 376,923 0.6671 0.00%
2025-11-24 0 0.720 0.720 0.730 0.720 0.760 1,076,000 789,000 0.7333 0.669 0.669 0.678 0.669 0.706 1,158,769 0.6809 -5.26%
2025-11-21 0 0.760 0.740 0.760 0.760 0.760 48,000 36,480 0.7600 0.706 0.687 0.706 0.706 0.706 51,692 0.7057 -1.30%
2025-11-20 0 0.770 0.760 0.770 0.760 0.770 38,000 29,180 0.7679 0.715 0.706 0.715 0.706 0.715 40,923 0.7130 0.00%
2025-11-19 0 0.770 0.760 0.770 - - 0 0 - 0.715 0.706 0.715 - - 0 - 0.00%
2025-11-18 0 0.770 0.760 0.770 0.760 0.780 1,994,000 1,533,520 0.7691 0.715 0.706 0.715 0.706 0.724 2,147,385 0.7141 0.00%
2025-11-17 0 0.770 0.760 0.770 0.770 0.770 138,000 106,260 0.7700 0.715 0.706 0.715 0.715 0.715 148,615 0.7150 0.00%
2025-11-14 0 0.770 0.770 0.780 0.760 0.780 174,000 134,840 0.7749 0.715 0.715 0.724 0.706 0.724 187,385 0.7196 -1.28%
2025-11-13 0 0.780 0.770 0.790 0.770 0.790 418,000 325,900 0.7797 0.724 0.715 0.734 0.715 0.734 450,154 0.7240 0.00%
2025-11-12 0 0.780 0.760 0.780 0.750 0.790 2,754,000 2,086,040 0.7575 0.724 0.706 0.724 0.696 0.734 2,965,846 0.7034 4.00%
2025-11-11 0 0.750 0.750 0.760 0.740 0.760 324,000 242,800 0.7494 0.696 0.696 0.706 0.687 0.706 348,923 0.6959 0.00%
2025-11-10 0 0.750 0.750 0.760 0.750 0.760 222,000 166,900 0.7518 0.696 0.696 0.706 0.696 0.706 239,077 0.6981 0.00%
2025-11-07 0 0.750 0.740 0.750 0.750 0.750 316,000 237,000 0.7500 0.696 0.687 0.696 0.696 0.696 340,308 0.6964 0.00%
2025-11-06 0 0.750 0.730 0.750 0.740 0.750 36,000 26,680 0.7411 0.696 0.678 0.696 0.687 0.696 38,769 0.6882 1.35%
2025-11-05 0 0.740 0.720 0.740 0.750 0.750 2,000 1,500 0.7500 0.687 0.669 0.687 0.696 0.696 2,154 0.6964 0.00%
2025-11-04 0 0.740 0.720 0.740 0.740 0.740 50,000 37,000 0.7400 0.687 0.669 0.687 0.687 0.687 53,846 0.6871 1.37%
2025-11-03 0 0.730 0.710 0.740 0.710 0.730 20,000 14,480 0.7240 0.678 0.659 0.687 0.659 0.678 21,538 0.6723 -1.35%
2025-10-31 0 0.740 0.720 0.740 - - 0 0 - 0.687 0.669 0.687 - - 0 - 0.00%
2025-10-30 0 0.740 0.730 0.740 0.740 0.740 36,000 26,340 0.7317 0.687 0.678 0.687 0.687 0.687 38,769 0.6794 1.37%
2025-10-28 0 0.730 0.730 0.740 0.730 0.730 28,000 20,440 0.7300 0.678 0.678 0.687 0.678 0.678 30,154 0.6779 0.00%
2025-10-27 0 0.730 0.720 0.740 0.720 0.730 530,000 386,460 0.7292 0.678 0.669 0.687 0.669 0.678 570,769 0.6771 2.82%
2025-10-24 0 0.710 0.710 0.720 0.710 0.710 180,000 127,800 0.7100 0.659 0.659 0.669 0.659 0.659 193,846 0.6593 0.00%
2025-10-23 0 0.710 0.710 0.720 0.710 0.710 32,000 22,720 0.7100 0.659 0.659 0.669 0.659 0.659 34,462 0.6593 0.00%
2025-10-22 0 0.710 0.710 0.740 0.710 0.710 44,000 31,240 0.7100 0.659 0.659 0.687 0.659 0.659 47,385 0.6593 0.00%
2025-10-21 0 0.710 0.710 0.730 - - 0 0 - 0.659 0.659 0.678 - - 0 - 0.00%
2025-10-20 0 0.710 0.710 0.720 0.710 0.710 86,000 61,060 0.7100 0.659 0.659 0.669 0.659 0.659 92,615 0.6593 1.43%
2025-10-17 0 0.700 0.700 0.720 0.700 0.700 36,000 25,200 0.7000 0.650 0.650 0.669 0.650 0.650 38,769 0.6500 0.00%
2025-10-16 0 0.700 0.700 0.720 - - 0 0 - 0.650 0.650 0.669 - - 0 - 0.00%
2025-10-15 0 0.700 0.700 0.710 0.700 0.700 142,000 99,400 0.7000 0.650 0.650 0.659 0.650 0.650 152,923 0.6500 0.00%
2025-10-14 0 0.700 0.700 0.720 0.690 0.700 10,000 6,960 0.6960 0.650 0.650 0.669 0.641 0.650 10,769 0.6463 -1.41%
2025-10-13 0 0.710 0.690 0.710 0.690 0.710 326,000 226,520 0.6948 0.659 0.641 0.659 0.641 0.659 351,077 0.6452 0.00%
2025-10-10 0 0.710 0.710 0.720 0.710 0.710 148,000 105,080 0.7100 0.659 0.659 0.669 0.659 0.659 159,385 0.6593 0.00%
2025-10-09 0 0.710 0.710 0.730 0.710 0.720 52,000 37,420 0.7196 0.659 0.659 0.678 0.659 0.669 56,000 0.6682 -1.39%
2025-10-08 0 0.720 0.720 0.730 - - 0 0 - 0.669 0.669 0.678 - - 0 - 0.00%
2025-10-06 0 0.720 0.710 0.730 0.720 0.720 244,000 175,680 0.7200 0.669 0.659 0.678 0.669 0.669 262,769 0.6686 -2.70%
2025-10-03 0 0.740 0.730 0.740 0.740 0.740 14,000 10,360 0.7400 0.687 0.678 0.687 0.687 0.687 15,077 0.6871 0.00%
2025-10-02 0 0.740 0.740 0.750 0.740 0.760 350,000 259,460 0.7413 0.687 0.687 0.696 0.687 0.706 376,923 0.6884 -2.63%
2025-09-30 0 0.760 0.750 0.780 0.710 0.760 560,000 408,900 0.7302 0.706 0.696 0.724 0.659 0.706 603,077 0.6780 4.11%
2025-09-29 0 0.730 0.720 0.730 0.730 0.740 220,000 160,740 0.7306 0.678 0.669 0.678 0.678 0.687 236,923 0.6784 0.00%
2025-09-26 0 0.730 0.730 0.750 0.720 0.730 144,000 105,040 0.7294 0.678 0.678 0.696 0.669 0.678 155,077 0.6773 1.39%
2025-09-25 0 0.720 0.720 0.730 0.720 0.730 444,000 320,100 0.7209 0.669 0.669 0.678 0.669 0.678 478,154 0.6694 1.41%
2025-09-24 0 0.710 0.710 0.730 - - 16,000 11,520 0.7200 0.659 0.659 0.678 - - 17,231 0.6686 0.00%
2025-09-23 0 0.710 0.710 0.720 0.710 0.710 12,000 8,520 0.7100 0.659 0.659 0.669 0.659 0.659 12,923 0.6593 0.00%
2025-09-22 0 0.710 0.710 0.720 0.700 0.710 144,000 101,240 0.7031 0.659 0.659 0.669 0.650 0.659 155,077 0.6528 0.00%
2025-09-19 0 0.710 0.710 0.720 0.710 0.720 272,000 194,600 0.7154 0.659 0.659 0.669 0.659 0.669 292,923 0.6643 0.00%
2025-09-18 0 0.710 0.710 0.720 0.690 0.720 1,086,000 764,760 0.7042 0.659 0.659 0.669 0.641 0.669 1,169,538 0.6539 4.41%
2025-09-17 0 0.680 0.680 0.690 0.680 0.690 332,000 228,420 0.6880 0.631 0.631 0.641 0.631 0.641 357,538 0.6389 0.00%
2025-09-16 0 0.680 0.680 0.690 0.660 0.690 162,000 110,300 0.6809 0.631 0.631 0.641 0.613 0.641 174,462 0.6322 0.00%
2025-09-15 0 0.680 0.660 0.680 0.670 0.680 54,000 36,620 0.6781 0.631 0.613 0.631 0.622 0.631 58,154 0.6297 1.49%
2025-09-12 0 0.670 0.670 0.680 0.660 0.670 456,000 305,120 0.6691 0.622 0.622 0.631 0.613 0.622 491,077 0.6213 0.00%
2025-09-11 0 0.670 0.660 0.670 - - 0 0 - 0.622 0.613 0.622 - - 0 - 0.00%
2025-09-10 0 0.670 0.670 0.680 0.660 0.670 10,000 6,680 0.6680 0.622 0.622 0.631 0.613 0.622 10,769 0.6203 0.00%
2025-09-09 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.622 0.613 0.622 0.622 0.622 2,154 0.6221 1.52%
2025-09-08 0 0.660 0.660 0.680 0.650 0.670 246,000 163,940 0.6664 0.613 0.613 0.631 0.604 0.622 264,923 0.6188 -1.49%
2025-09-05 0 0.670 0.650 0.670 0.660 0.670 56,000 37,460 0.6689 0.622 0.604 0.622 0.613 0.622 60,308 0.6211 1.52%
2025-09-04 0 0.660 0.650 0.660 0.670 0.670 158,000 105,860 0.6700 0.613 0.604 0.613 0.622 0.622 170,154 0.6221 0.00%
2025-09-03 0 0.660 0.650 0.660 0.660 0.670 12,000 7,940 0.6617 0.613 0.604 0.613 0.613 0.622 12,923 0.6144 1.54%
2025-09-02 0 0.650 0.650 0.670 0.650 0.670 76,000 50,160 0.6600 0.604 0.604 0.622 0.604 0.622 81,846 0.6129 1.56%
2025-09-01 0 0.640 0.640 0.650 0.640 0.650 84,000 54,560 0.6495 0.594 0.594 0.604 0.594 0.604 90,462 0.6031 -1.54%
2025-08-29 0 0.650 0.650 0.670 0.640 0.670 438,000 284,220 0.6489 0.604 0.604 0.622 0.594 0.622 471,692 0.6026 -1.52%
2025-08-28 0 0.660 0.660 0.690 0.660 0.680 94,000 62,500 0.6649 0.613 0.613 0.641 0.613 0.631 101,231 0.6174 1.54%
2025-08-27 0 0.650 0.650 0.680 0.650 0.660 12,000 7,900 0.6583 0.604 0.604 0.631 0.604 0.613 12,923 0.6113 -1.52%
2025-08-26 0 0.660 0.650 0.670 0.660 0.660 24,000 15,840 0.6600 0.613 0.604 0.622 0.613 0.613 25,846 0.6129 -1.49%
2025-08-25 0 0.670 0.660 0.680 - - 0 0 - 0.622 0.613 0.631 - - 0 - 0.00%
2025-08-22 0 0.670 0.660 0.680 0.670 0.670 208,000 139,360 0.6700 0.622 0.613 0.631 0.622 0.622 224,000 0.6221 0.00%
2025-08-21 0 0.670 0.650 0.670 0.650 0.690 584,000 386,700 0.6622 0.622 0.604 0.622 0.604 0.641 628,923 0.6149 -1.47%
2025-08-20 0 0.680 0.680 0.690 0.680 0.680 110,000 74,800 0.6800 0.631 0.631 0.641 0.631 0.631 118,462 0.6314 -1.45%
2025-08-19 0 0.690 0.670 0.690 0.670 0.690 60,000 41,040 0.6840 0.641 0.622 0.641 0.622 0.641 64,615 0.6351 0.00%
2025-08-18 0 0.690 0.670 0.690 0.680 0.690 52,000 35,620 0.6850 0.641 0.622 0.641 0.631 0.641 56,000 0.6361 1.47%
2025-08-15 0 0.680 0.680 0.690 0.660 0.690 260,000 177,500 0.6827 0.631 0.631 0.641 0.613 0.641 280,000 0.6339 3.03%
2025-08-14 0 0.660 0.660 0.680 0.650 0.650 6,000 3,900 0.6500 0.613 0.613 0.631 0.604 0.604 6,462 0.6036 0.00%
2025-08-13 0 0.660 0.660 0.690 0.660 0.670 8,000 5,320 0.6650 0.613 0.613 0.641 0.613 0.622 8,615 0.6175 -2.94%
2025-08-12 0 0.680 0.670 0.680 0.690 0.690 18,000 12,420 0.6900 0.631 0.622 0.631 0.641 0.641 19,385 0.6407 -1.45%
2025-08-11 0 0.690 0.670 0.690 0.670 0.690 496,000 332,620 0.6706 0.641 0.622 0.641 0.622 0.641 534,154 0.6227 1.47%
2025-08-08 0 0.680 0.660 0.680 0.650 0.680 188,000 126,460 0.6727 0.631 0.613 0.631 0.604 0.631 202,462 0.6246 4.62%
2025-08-07 0 0.650 0.650 0.670 0.650 0.650 38,000 24,700 0.6500 0.604 0.604 0.622 0.604 0.604 40,923 0.6036 0.00%
2025-08-06 0 0.650 0.650 0.670 0.610 0.650 264,000 167,860 0.6358 0.604 0.604 0.622 0.566 0.604 284,308 0.5904 -2.99%
2025-08-05 0 0.670 0.650 0.680 0.630 0.670 120,000 78,000 0.6500 0.622 0.604 0.631 0.585 0.622 129,231 0.6036 6.35%
2025-08-04 0 0.630 0.620 0.640 0.630 0.650 366,000 233,940 0.6392 0.585 0.576 0.594 0.585 0.604 394,154 0.5935 -7.35%
2025-08-01 0 0.680 0.630 0.680 0.630 0.690 260,000 166,880 0.6418 0.631 0.585 0.631 0.585 0.641 280,000 0.5960 6.25%
2025-07-31 0 0.640 0.630 0.640 0.610 0.640 262,000 165,080 0.6301 0.594 0.585 0.594 0.566 0.594 282,154 0.5851 0.00%
2025-07-30 0 0.640 0.640 0.660 0.640 0.650 452,000 291,300 0.6445 0.594 0.594 0.613 0.594 0.604 486,769 0.5984 -3.03%
2025-07-29 0 0.660 0.650 0.660 0.640 0.670 1,090,000 711,500 0.6528 0.613 0.604 0.613 0.594 0.622 1,173,846 0.6061 -4.35%
2025-07-28 0 0.690 0.660 0.690 0.670 0.690 502,000 341,540 0.6804 0.641 0.613 0.641 0.622 0.641 540,615 0.6318 -2.82%
2025-07-25 0 0.710 0.690 0.720 0.680 0.710 654,000 454,900 0.6956 0.659 0.641 0.669 0.631 0.659 704,308 0.6459 4.41%
2025-07-24 0 0.730 0.730 0.740 0.720 0.740 696,000 504,960 0.7255 0.631 0.631 0.640 0.623 0.640 804,652 0.6276 1.39%
2025-07-23 0 0.720 0.720 0.730 0.700 0.730 264,000 191,300 0.7246 0.623 0.623 0.631 0.605 0.631 305,213 0.6268 2.86%
2025-07-22 0 0.700 0.700 0.730 0.700 0.720 608,000 429,700 0.7067 0.605 0.605 0.631 0.605 0.623 702,914 0.6113 -2.78%
2025-07-21 0 0.720 0.700 0.720 0.670 0.740 1,756,866 1,240,592 0.7061 0.623 0.605 0.623 0.580 0.640 2,031,128 0.6108 -2.70%
2025-07-18 0 0.740 0.730 0.740 0.730 0.750 298,000 221,280 0.7426 0.640 0.631 0.640 0.631 0.649 344,520 0.6423 0.00%
2025-07-17 0 0.740 0.740 0.750 0.730 0.750 772,000 571,980 0.7409 0.640 0.640 0.649 0.631 0.649 892,516 0.6409 1.37%
2025-07-16 0 0.730 0.720 0.740 0.730 0.750 300,000 220,700 0.7357 0.631 0.623 0.640 0.631 0.649 346,833 0.6363 0.00%
2025-07-15 0 0.730 0.730 0.740 0.690 0.780 2,910,000 2,152,060 0.7395 0.631 0.631 0.640 0.597 0.675 3,364,276 0.6397 -13.10%
2025-07-14 0 0.840 0.800 0.850 0.810 0.860 938,000 777,700 0.8291 0.727 0.692 0.735 0.701 0.744 1,084,430 0.7172 0.00%
2025-07-11 0 0.840 0.840 0.850 0.830 0.850 622,000 524,200 0.8428 0.727 0.727 0.735 0.718 0.735 719,100 0.7290 -1.18%
2025-07-10 0 0.850 0.830 0.850 0.830 0.860 608,000 513,900 0.8452 0.735 0.718 0.735 0.718 0.744 702,914 0.7311 1.19%
2025-07-09 0 0.840 0.830 0.850 0.810 0.850 1,936,000 1,613,120 0.8332 0.727 0.718 0.735 0.701 0.735 2,238,226 0.7207 5.00%
2025-07-08 0 0.800 0.780 0.800 0.780 0.810 1,088,000 861,280 0.7916 0.692 0.675 0.692 0.675 0.701 1,257,846 0.6847 3.90%
2025-07-07 0 0.770 0.770 0.780 0.760 0.780 886,000 677,800 0.7650 0.666 0.666 0.675 0.657 0.675 1,024,312 0.6617 2.67%
2025-07-04 0 0.750 0.750 0.760 0.750 0.790 926,000 700,640 0.7566 0.649 0.649 0.657 0.649 0.683 1,070,557 0.6545 -3.85%
2025-07-03 0 0.780 0.760 0.780 0.760 0.830 2,720,000 2,127,820 0.7823 0.675 0.657 0.675 0.657 0.718 3,144,615 0.6767 13.04%
2025-07-02 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.597 0.580 0.597 0.597 0.597 2,312 0.5968 0.00%
2025-06-30 0 0.690 0.670 0.690 - - 0 0 - 0.597 0.580 0.597 - - 0 - 0.00%
2025-06-27 0 0.690 0.660 0.690 0.690 0.690 6,000 4,140 0.6900 0.597 0.571 0.597 0.597 0.597 6,937 0.5968 1.47%
2025-06-26 0 0.680 0.670 0.680 0.670 0.690 20,000 13,680 0.6840 0.588 0.580 0.588 0.580 0.597 23,122 0.5916 3.03%
2025-06-25 0 0.660 0.650 0.690 0.660 0.690 48,000 32,280 0.6725 0.571 0.562 0.597 0.571 0.597 55,493 0.5817 0.00%
2025-06-24 0 0.660 0.640 0.660 0.660 0.660 30,000 19,800 0.6600 0.571 0.554 0.571 0.571 0.571 34,683 0.5709 0.00%
2025-06-23 0 0.660 0.620 0.660 0.660 0.670 34,000 22,560 0.6635 0.571 0.536 0.571 0.571 0.580 39,308 0.5739 3.13%
2025-06-20 0 0.640 0.640 0.690 - - 0 0 - 0.554 0.554 0.597 - - 0 - 3.23%
2025-06-19 0 0.620 0.610 0.630 0.620 0.630 32,000 19,960 0.6238 0.536 0.528 0.545 0.536 0.545 36,995 0.5395 -3.12%
2025-06-18 0 0.640 0.630 0.670 - - 0 0 - 0.554 0.545 0.580 - - 0 - 0.00%
2025-06-17 0 0.640 0.630 0.680 0.640 0.680 72,000 46,600 0.6472 0.554 0.545 0.588 0.554 0.588 83,240 0.5598 -1.54%
2025-06-16 0 0.650 0.640 0.650 0.640 0.650 42,000 27,260 0.6490 0.562 0.554 0.562 0.554 0.562 48,557 0.5614 3.17%
2025-06-13 0 0.630 0.620 0.640 - - 4,000 2,520 0.6300 0.545 0.536 0.554 - - 4,624 0.5449 0.00%
2025-06-12 0 0.630 0.630 0.640 - - 2,000 1,260 0.6300 0.545 0.545 0.554 - - 2,312 0.5449 0.00%
2025-06-11 0 0.630 0.630 0.640 0.630 0.640 18,000 11,440 0.6356 0.545 0.545 0.554 0.545 0.554 20,810 0.5497 -1.56%
2025-06-10 0 0.640 0.610 0.640 - - 0 0 - 0.554 0.528 0.554 - - 0 - 0.00%
2025-06-09 0 0.640 0.620 0.640 0.620 0.640 48,000 29,860 0.6221 0.554 0.536 0.554 0.536 0.554 55,493 0.5381 -1.54%
2025-06-06 0 0.650 0.620 0.650 - - 0 0 - 0.562 0.536 0.562 - - 0 - 0.00%
2025-06-05 0 0.650 0.620 0.650 - - 0 0 - 0.562 0.536 0.562 - - 0 - 0.00%
2025-06-04 0 0.650 0.620 0.650 - - 0 0 - 0.562 0.536 0.562 - - 0 - 0.00%
2025-06-03 0 0.650 0.650 0.660 0.620 0.620 2,000 1,240 0.6200 0.562 0.562 0.571 0.536 0.536 2,312 0.5363 0.00%
2025-06-02 0 0.650 0.620 0.650 - - 0 0 - 0.562 0.536 0.562 - - 0 - 0.00%
2025-05-30 0 0.650 0.640 0.660 0.610 0.650 254,000 162,540 0.6399 0.562 0.554 0.571 0.528 0.562 293,652 0.5535 4.84%
2025-05-29 0 0.620 0.600 0.620 0.620 0.620 8,000 4,960 0.6200 0.536 0.519 0.536 0.536 0.536 9,249 0.5363 0.00%
2025-05-28 0 0.620 0.610 0.630 0.610 0.620 162,000 99,780 0.6159 0.536 0.528 0.545 0.528 0.536 187,290 0.5328 1.64%
2025-05-27 0 0.610 0.610 0.620 - - 0 0 - 0.528 0.528 0.536 - - 0 - 0.00%
2025-05-26 0 0.610 0.610 0.620 0.600 0.620 12,000 7,380 0.6150 0.528 0.528 0.536 0.519 0.536 13,873 0.5320 -1.61%
2025-05-23 0 0.620 0.610 0.620 0.590 0.620 76,000 46,000 0.6053 0.536 0.528 0.536 0.510 0.536 87,864 0.5235 3.33%
2025-05-22 0 0.600 0.590 0.600 0.590 0.600 96,000 57,500 0.5990 0.519 0.510 0.519 0.510 0.519 110,986 0.5181 0.00%
2025-05-21 0 0.600 0.600 0.610 0.600 0.610 56,000 33,820 0.6039 0.519 0.519 0.528 0.519 0.528 64,742 0.5224 -1.64%
2025-05-20 0 0.610 0.600 0.610 0.590 0.610 180,000 107,960 0.5998 0.528 0.519 0.528 0.510 0.528 208,100 0.5188 1.67%
2025-05-19 0 0.600 0.590 0.600 0.590 0.600 230,000 135,840 0.5906 0.519 0.510 0.519 0.510 0.519 265,905 0.5109 -1.64%
2025-05-16 0 0.610 0.600 0.610 0.590 0.610 214,000 128,360 0.5998 0.528 0.519 0.528 0.510 0.528 247,407 0.5188 1.67%
2025-05-15 0 0.600 0.590 0.610 0.600 0.600 42,000 25,200 0.6000 0.519 0.510 0.528 0.519 0.519 48,557 0.5190 0.00%
2025-05-14 0 0.600 0.590 0.600 0.590 0.610 156,000 93,960 0.6023 0.519 0.510 0.519 0.510 0.528 180,353 0.5210 1.69%
2025-05-13 0 0.590 0.590 0.600 0.590 0.600 38,000 22,480 0.5916 0.510 0.510 0.519 0.510 0.519 43,932 0.5117 -1.67%
2025-05-12 0 0.600 0.590 0.600 0.590 0.600 56,000 33,560 0.5993 0.519 0.510 0.519 0.510 0.519 64,742 0.5184 1.69%
2025-05-09 0 0.590 0.590 0.600 0.570 0.600 152,000 88,560 0.5826 0.510 0.510 0.519 0.493 0.519 175,729 0.5040 0.00%
2025-05-08 0 0.590 0.580 0.590 0.580 0.590 106,000 62,500 0.5896 0.510 0.502 0.510 0.502 0.510 122,548 0.5100 0.00%
2025-05-07 0 0.590 0.580 0.600 0.590 0.600 50,000 29,560 0.5912 0.510 0.502 0.519 0.510 0.519 57,805 0.5114 1.72%
2025-05-06 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.502 0.502 0.510 0.502 0.502 2,312 0.5017 0.00%
2025-05-02 0 0.580 0.580 0.590 - - 0 0 - 0.502 0.502 0.510 - - 0 - 1.75%
2025-04-30 0 0.570 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 0.493 0.493 0.510 0.493 0.493 2,312 0.4930 0.00%
2025-04-29 0 0.570 0.570 0.590 0.570 0.570 188,000 107,160 0.5700 0.493 0.493 0.510 0.493 0.493 217,348 0.4930 -1.72%
2025-04-28 0 0.580 0.580 0.590 0.580 0.580 210,000 121,800 0.5800 0.502 0.502 0.510 0.502 0.502 242,783 0.5017 -3.33%
2025-04-25 0 0.600 0.590 0.600 0.600 0.600 22,000 13,200 0.6000 0.519 0.510 0.519 0.519 0.519 25,434 0.5190 1.69%
2025-04-24 0 0.590 0.590 0.600 0.580 0.600 12,000 7,160 0.5967 0.510 0.510 0.519 0.502 0.519 13,873 0.5161 -1.67%
2025-04-23 0 0.600 0.590 0.600 0.600 0.600 78,000 46,800 0.6000 0.519 0.510 0.519 0.519 0.519 90,176 0.5190 -1.64%
2025-04-22 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.528 0.510 0.528 0.528 0.528 2,312 0.5276 0.00%
2025-04-17 0 0.610 0.590 0.620 0.570 0.610 66,000 38,320 0.5806 0.528 0.510 0.536 0.493 0.528 76,303 0.5022 5.17%
2025-04-16 0 0.580 0.580 0.610 0.580 0.580 46,000 26,680 0.5800 0.502 0.502 0.528 0.502 0.502 53,181 0.5017 -6.45%
2025-04-15 0 0.620 0.600 0.620 0.580 0.640 22,000 13,420 0.6100 0.536 0.519 0.536 0.502 0.554 25,434 0.5276 1.64%
2025-04-14 0 0.610 0.580 0.610 0.610 0.610 2,000 1,220 0.6100 0.528 0.502 0.528 0.528 0.528 2,312 0.5276 0.00%
2025-04-11 0 0.610 0.580 0.610 0.570 0.610 326,000 190,500 0.5844 0.528 0.502 0.528 0.493 0.528 376,891 0.5055 0.00%
2025-04-10 0 0.610 0.590 0.610 0.580 0.610 4,000 2,380 0.5950 0.528 0.510 0.528 0.502 0.528 4,624 0.5147 0.00%
2025-04-09 0 0.610 0.580 0.610 - - 0 0 - 0.528 0.502 0.528 - - 0 - 0.00%
2025-04-08 0 0.610 0.580 0.610 0.580 0.610 8,000 4,740 0.5925 0.528 0.502 0.528 0.502 0.528 9,249 0.5125 -3.17%
2025-04-07 0 0.630 0.590 0.630 0.570 0.630 54,000 31,720 0.5874 0.545 0.510 0.545 0.493 0.545 62,430 0.5081 -3.08%
2025-04-03 0 0.650 0.580 0.690 0.590 0.650 124,000 73,560 0.5932 0.562 0.502 0.597 0.510 0.562 143,357 0.5131 8.33%
2025-04-02 0 0.600 0.580 0.600 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2025-04-01 0 0.600 0.590 0.600 0.580 0.630 12,000 7,140 0.5950 0.519 0.510 0.519 0.502 0.545 13,873 0.5147 0.00%
2025-03-31 0 0.600 0.580 0.630 0.600 0.620 146,000 89,960 0.6162 0.519 0.502 0.545 0.519 0.536 168,792 0.5330 -13.04%
2025-03-28 0 0.690 0.600 0.690 - - 0 0 - 0.597 0.519 0.597 - - 0 - 0.00%
2025-03-27 0 0.690 0.620 0.690 - - 0 0 - 0.597 0.536 0.597 - - 0 - 0.00%
2025-03-26 0 0.690 0.620 0.690 0.690 0.690 4,000 2,760 0.6900 0.597 0.536 0.597 0.597 0.597 4,624 0.5968 0.00%
2025-03-25 0 0.690 0.600 0.690 - - 0 0 - 0.597 0.519 0.597 - - 0 - 0.00%
2025-03-24 0 0.690 0.610 0.690 - - 0 0 - 0.597 0.528 0.597 - - 0 - -1.43%
2025-03-21 0 0.700 0.620 0.700 0.590 0.700 86,000 55,200 0.6419 0.605 0.536 0.605 0.510 0.605 99,425 0.5552 -2.78%
2025-03-20 0 0.720 0.570 0.700 0.560 0.720 438,000 261,720 0.5975 0.623 0.493 0.605 0.484 0.623 506,376 0.5168 24.14%
2025-03-19 0 0.580 0.570 0.580 0.570 0.580 18,000 10,300 0.5722 0.502 0.493 0.502 0.493 0.502 20,810 0.4950 1.75%
2025-03-18 0 0.570 0.570 0.590 0.570 0.570 12,000 6,840 0.5700 0.493 0.493 0.510 0.493 0.493 13,873 0.4930 0.00%
2025-03-17 0 0.570 0.570 0.580 0.570 0.570 166,000 94,620 0.5700 0.493 0.493 0.502 0.493 0.493 191,914 0.4930 -5.00%
2025-03-14 0 0.600 0.580 0.620 - - 0 0 - 0.519 0.502 0.536 - - 0 - 0.00%
2025-03-13 0 0.600 0.570 0.620 - - 0 0 - 0.519 0.493 0.536 - - 0 - 0.00%
2025-03-12 0 0.600 0.570 0.620 - - 0 0 - 0.519 0.493 0.536 - - 0 - 0.00%
2025-03-11 0 0.600 0.570 0.620 - - 0 0 - 0.519 0.493 0.536 - - 0 - 0.00%
2025-03-10 0 0.600 0.570 0.600 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2025-03-07 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.519 0.510 0.519 0.519 0.519 13,873 0.5190 3.45%
2025-03-06 0 0.580 0.570 0.600 0.570 0.580 4,000 2,300 0.5750 0.502 0.493 0.519 0.493 0.502 4,624 0.4974 -3.33%
2025-03-05 0 0.600 0.580 0.620 0.570 0.600 76,000 43,380 0.5708 0.519 0.502 0.536 0.493 0.519 87,864 0.4937 1.69%
2025-03-04 0 0.590 0.580 0.590 - - 0 0 - 0.510 0.502 0.510 - - 0 - -1.67%
2025-03-03 0 0.600 0.570 0.600 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2025-02-28 0 0.600 0.600 0.620 0.580 0.580 2,000 1,160 0.5800 0.519 0.519 0.536 0.502 0.502 2,312 0.5017 0.00%
2025-02-27 0 0.600 0.580 0.620 - - 0 0 - 0.519 0.502 0.536 - - 0 - 0.00%
2025-02-26 0 0.600 0.580 0.600 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2025-02-25 0 0.600 0.600 0.620 0.590 0.590 8,000 4,660 0.5825 0.519 0.519 0.536 0.510 0.510 9,249 0.5038 0.00%
2025-02-24 0 0.600 0.590 0.600 0.610 0.610 24,000 14,600 0.6083 0.519 0.510 0.519 0.528 0.528 27,747 0.5262 -1.64%
2025-02-21 0 0.610 0.590 0.610 0.590 0.660 62,000 37,320 0.6019 0.528 0.510 0.528 0.510 0.571 71,679 0.5207 3.39%
2025-02-20 0 0.590 0.580 0.590 0.590 0.600 26,000 15,400 0.5923 0.510 0.502 0.510 0.510 0.519 30,059 0.5123 0.00%
2025-02-19 0 0.590 0.580 0.590 0.590 0.600 44,000 26,300 0.5977 0.510 0.502 0.510 0.510 0.519 50,869 0.5170 0.00%
2025-02-18 0 0.590 0.580 0.590 0.590 0.600 120,000 71,860 0.5988 0.510 0.502 0.510 0.510 0.519 138,733 0.5180 -1.67%
2025-02-17 0 0.600 0.580 0.600 0.580 0.610 268,000 156,500 0.5840 0.519 0.502 0.519 0.502 0.528 309,837 0.5051 -1.64%
2025-02-14 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.528 0.510 0.528 0.528 0.528 2,312 0.5276 -3.17%
2025-02-13 0 0.630 0.570 0.640 0.580 0.630 76,000 44,300 0.5829 0.545 0.493 0.554 0.502 0.545 87,864 0.5042 6.78%
2025-02-12 0 0.590 0.580 0.590 0.580 0.580 20,000 11,620 0.5810 0.510 0.502 0.510 0.502 0.502 23,122 0.5025 0.00%
2025-02-11 0 0.590 0.580 0.590 0.570 0.590 100,000 57,540 0.5754 0.510 0.502 0.510 0.493 0.510 115,611 0.4977 -1.67%
2025-02-10 0 0.600 0.580 0.610 0.590 0.600 4,000 2,380 0.5950 0.519 0.502 0.528 0.510 0.519 4,624 0.5147 1.69%
2025-02-07 0 0.590 0.590 0.600 0.580 0.590 60,000 35,200 0.5867 0.510 0.510 0.519 0.502 0.510 69,367 0.5074 -4.84%
2025-02-06 0 0.620 0.590 0.620 - - 0 0 - 0.536 0.510 0.536 - - 0 - 0.00%
2025-02-05 0 0.620 0.590 0.620 0.590 0.620 26,000 15,600 0.6000 0.536 0.510 0.536 0.510 0.536 30,059 0.5190 3.33%
2025-02-04 0 0.600 0.590 0.600 0.600 0.610 16,000 9,640 0.6025 0.519 0.510 0.519 0.519 0.528 18,498 0.5211 -1.64%
2025-02-03 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.528 0.519 0.528 0.528 0.528 23,122 0.5276 0.00%
2025-01-28 0 0.610 0.570 0.610 - - 152,000 92,720 0.6100 0.528 0.493 0.528 - - 175,729 0.5276 -1.61%
2025-01-27 0 0.620 0.570 0.620 0.620 0.620 8,000 4,960 0.6200 0.536 0.493 0.536 0.536 0.536 9,249 0.5363 0.00%
2025-01-24 0 0.620 0.570 0.620 0.580 0.620 28,000 16,360 0.5843 0.536 0.493 0.536 0.502 0.536 32,371 0.5054 3.33%
2025-01-23 0 0.600 0.580 0.600 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2025-01-22 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.519 0.502 0.519 0.519 0.519 11,561 0.5190 0.00%
2025-01-21 0 0.600 0.580 0.600 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2025-01-20 0 0.600 0.580 0.600 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2025-01-17 0 0.600 0.580 0.600 0.600 0.600 6,000 3,600 0.6000 0.519 0.502 0.519 0.519 0.519 6,937 0.5190 0.00%
2025-01-16 0 0.600 0.580 0.600 0.570 0.600 44,000 25,200 0.5727 0.519 0.502 0.519 0.493 0.519 50,869 0.4954 0.00%
2025-01-15 0 0.600 0.580 0.600 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2025-01-14 0 0.600 0.580 0.610 - - 0 0 - 0.519 0.502 0.528 - - 0 - 0.00%
2025-01-13 0 0.600 0.580 0.600 0.580 0.600 32,000 18,600 0.5813 0.519 0.502 0.519 0.502 0.519 36,995 0.5028 0.00%
2025-01-10 0 0.600 0.580 0.600 0.580 0.600 12,000 7,000 0.5833 0.519 0.502 0.519 0.502 0.519 13,873 0.5046 0.00%
2025-01-09 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.519 0.502 0.519 0.519 0.519 2,312 0.5190 0.00%
2025-01-08 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.519 0.502 0.519 0.519 0.519 11,561 0.5190 1.69%
2025-01-07 0 0.590 0.580 0.590 0.580 0.600 34,000 19,960 0.5871 0.510 0.502 0.510 0.502 0.519 39,308 0.5078 -4.84%
2025-01-06 0 0.620 0.580 0.620 - - 0 0 - 0.536 0.502 0.536 - - 0 - 0.00%
2025-01-03 0 0.620 0.580 0.620 0.620 0.620 6,000 3,720 0.6200 0.536 0.502 0.536 0.536 0.536 6,937 0.5363 0.00%
2025-01-02 0 0.620 0.580 0.620 0.570 0.620 6,000 3,540 0.5900 0.536 0.502 0.536 0.493 0.536 6,937 0.5103 0.00%
2024-12-31 0 0.620 0.570 0.620 0.570 0.620 12,000 6,960 0.5800 0.536 0.493 0.536 0.493 0.536 13,873 0.5017 5.08%
2024-12-30 0 0.590 0.580 0.590 0.590 0.590 18,000 10,620 0.5900 0.510 0.502 0.510 0.510 0.510 20,810 0.5103 -1.67%
2024-12-27 0 0.600 0.590 0.600 0.590 0.600 28,000 16,780 0.5993 0.519 0.510 0.519 0.510 0.519 32,371 0.5184 0.00%
2024-12-24 0 0.600 0.580 0.610 0.600 0.600 2,000 1,200 0.6000 0.519 0.502 0.528 0.519 0.519 2,312 0.5190 3.45%
2024-12-23 0 0.580 0.580 0.600 0.570 0.580 74,000 42,920 0.5800 0.502 0.502 0.519 0.493 0.502 85,552 0.5017 -3.33%
2024-12-20 0 0.600 0.570 0.600 0.600 0.600 86,000 51,600 0.6000 0.519 0.493 0.519 0.519 0.519 99,425 0.5190 -1.64%
2024-12-19 0 0.610 0.570 0.620 0.580 0.610 12,000 7,020 0.5850 0.528 0.493 0.536 0.502 0.528 13,873 0.5060 5.17%
2024-12-18 0 0.580 0.570 0.580 0.560 0.580 18,000 10,260 0.5700 0.502 0.493 0.502 0.484 0.502 20,810 0.4930 0.00%
2024-12-17 0 0.580 0.570 0.600 0.570 0.580 154,000 89,280 0.5797 0.502 0.493 0.519 0.493 0.502 178,041 0.5015 -3.33%
2024-12-16 0 0.600 0.580 0.600 0.590 0.620 220,000 131,120 0.5960 0.519 0.502 0.519 0.510 0.536 254,344 0.5155 -3.23%
2024-12-13 0 0.620 0.600 0.620 0.620 0.620 24,000 14,880 0.6200 0.536 0.519 0.536 0.536 0.536 27,747 0.5363 -1.59%
2024-12-12 0 0.630 0.620 0.630 0.620 0.630 38,000 23,580 0.6205 0.545 0.536 0.545 0.536 0.545 43,932 0.5367 -1.56%
2024-12-11 0 0.640 0.610 0.640 0.590 0.640 128,000 76,720 0.5994 0.554 0.528 0.554 0.510 0.554 147,982 0.5184 0.00%
2024-12-10 0 0.640 0.620 0.640 0.630 0.640 70,000 44,120 0.6303 0.554 0.536 0.554 0.545 0.554 80,928 0.5452 0.00%
2024-12-09 0 0.640 0.600 0.640 0.590 0.640 260,000 156,140 0.6005 0.554 0.519 0.554 0.510 0.554 300,588 0.5194 3.23%
2024-12-06 0 0.620 0.580 0.620 0.580 0.620 92,000 53,800 0.5848 0.536 0.502 0.536 0.502 0.536 106,362 0.5058 1.64%
2024-12-05 0 0.610 0.610 0.620 0.590 0.620 148,000 87,880 0.5938 0.528 0.528 0.536 0.510 0.536 171,104 0.5136 -1.61%
2024-12-04 0 0.620 0.570 0.620 0.580 0.620 160,000 93,400 0.5838 0.536 0.493 0.536 0.502 0.536 184,977 0.5049 3.33%
2024-12-03 0 0.600 0.570 0.600 0.590 0.600 4,000 2,380 0.5950 0.519 0.493 0.519 0.510 0.519 4,624 0.5147 0.00%
2024-12-02 0 0.600 0.580 0.600 0.570 0.600 224,000 129,720 0.5791 0.519 0.502 0.519 0.493 0.519 258,968 0.5009 0.00%
2024-11-29 0 0.600 0.550 0.600 0.550 0.600 286,000 158,180 0.5531 0.519 0.476 0.519 0.476 0.519 330,647 0.4784 5.26%
2024-11-28 0 0.570 0.550 0.570 0.550 0.570 48,000 26,740 0.5571 0.493 0.476 0.493 0.476 0.493 55,493 0.4819 -3.39%
2024-11-27 0 0.590 0.540 0.590 0.550 0.600 214,000 120,680 0.5639 0.510 0.467 0.510 0.476 0.519 247,407 0.4878 -1.67%
2024-11-26 0 0.600 0.530 0.600 0.540 0.600 294,000 162,280 0.5520 0.519 0.458 0.519 0.467 0.519 339,896 0.4774 1.69%
2024-11-25 0 0.590 0.550 0.590 0.560 0.650 114,000 64,340 0.5644 0.510 0.476 0.510 0.484 0.562 131,796 0.4882 3.51%
2024-11-22 0 0.570 0.530 0.570 0.540 0.570 24,000 13,440 0.5600 0.493 0.458 0.493 0.467 0.493 27,747 0.4844 -1.72%
2024-11-21 0 0.580 0.530 0.570 0.520 0.580 196,000 105,760 0.5396 0.502 0.458 0.493 0.450 0.502 226,597 0.4667 5.45%
2024-11-20 0 0.550 0.530 0.550 0.540 0.570 58,000 31,720 0.5469 0.476 0.458 0.476 0.467 0.493 67,054 0.4730 -3.51%
2024-11-19 0 0.570 0.540 0.570 0.540 0.600 218,000 121,360 0.5567 0.493 0.467 0.493 0.467 0.519 252,032 0.4815 -1.72%
2024-11-18 0 0.580 0.560 0.580 0.550 0.620 194,000 111,960 0.5771 0.502 0.484 0.502 0.476 0.536 224,285 0.4992 -7.94%
2024-11-15 0 0.630 0.600 0.630 0.610 0.660 230,000 143,060 0.6220 0.545 0.519 0.545 0.528 0.571 265,905 0.5380 -5.97%
2024-11-14 0 0.670 0.620 0.670 0.620 0.670 16,000 10,260 0.6413 0.580 0.536 0.580 0.536 0.580 18,498 0.5547 -1.47%
2024-11-13 0 0.680 0.650 0.680 - - 0 0 - 0.588 0.562 0.588 - - 0 - 0.00%
2024-11-12 0 0.680 0.650 0.690 0.650 0.700 434,000 291,440 0.6715 0.588 0.562 0.597 0.562 0.605 501,751 0.5808 -6.85%
2024-11-11 0 0.730 0.680 0.730 0.650 0.750 744,000 504,020 0.6774 0.631 0.588 0.631 0.562 0.649 860,145 0.5860 2.82%
2024-11-08 0 0.840 0.830 0.850 0.800 0.840 2,748,000 2,245,420 0.8171 0.614 0.607 0.621 0.585 0.614 3,758,688 0.5974 2.44%
2024-11-07 0 0.820 0.810 0.820 0.780 0.820 590,000 468,460 0.7940 0.600 0.592 0.600 0.570 0.600 806,996 0.5805 -1.20%
2024-11-06 0 0.830 0.800 0.820 0.780 0.830 2,248,000 1,783,060 0.7932 0.607 0.585 0.600 0.570 0.607 3,074,793 0.5799 3.75%
2024-11-05 0 0.800 0.780 0.800 0.750 0.800 928,000 716,340 0.7719 0.585 0.570 0.585 0.548 0.585 1,269,310 0.5644 2.56%
2024-11-04 0 0.780 0.750 0.780 0.740 0.850 2,600,000 2,067,520 0.7952 0.570 0.548 0.570 0.541 0.621 3,556,255 0.5814 -6.02%
2024-11-01 0 0.830 0.820 0.840 0.810 0.860 1,078,000 891,560 0.8271 0.607 0.600 0.614 0.592 0.629 1,474,478 0.6047 3.75%
2024-10-31 0 0.800 0.800 0.810 0.790 0.920 3,070,000 2,533,280 0.8252 0.585 0.585 0.592 0.578 0.673 4,199,117 0.6033 -13.04%
2024-10-30 0 0.920 0.910 0.920 0.690 1.340 15,247,050 15,555,675 1.0202 0.673 0.665 0.673 0.504 0.980 20,854,769 0.7459 41.54%
2024-10-29 0 0.650 0.640 0.660 0.600 0.650 834,000 516,060 0.6188 0.475 0.468 0.483 0.439 0.475 1,140,737 0.4524 1.56%
2024-10-28 0 0.640 0.640 0.650 0.600 0.650 446,000 275,260 0.6172 0.468 0.468 0.475 0.439 0.475 610,035 0.4512 -1.54%
2024-10-25 0 0.650 0.640 0.650 0.610 0.650 656,000 410,480 0.6257 0.475 0.468 0.475 0.446 0.475 897,271 0.4575 3.17%
2024-10-24 0 0.630 0.620 0.630 0.620 0.650 388,000 247,060 0.6368 0.461 0.453 0.461 0.453 0.475 530,703 0.4655 1.61%
2024-10-23 0 0.620 0.600 0.620 0.600 0.620 184,000 111,520 0.6061 0.453 0.439 0.453 0.439 0.453 251,673 0.4431 0.00%
2024-10-22 0 0.620 0.610 0.630 0.610 0.620 44,000 26,860 0.6105 0.453 0.446 0.461 0.446 0.453 60,183 0.4463 1.64%
2024-10-21 0 0.610 0.590 0.630 0.580 0.630 342,000 206,360 0.6034 0.446 0.431 0.461 0.424 0.461 467,784 0.4411 0.00%
2024-10-18 0 0.610 0.600 0.610 0.570 0.610 1,032,000 604,660 0.5859 0.446 0.439 0.446 0.417 0.446 1,411,560 0.4284 8.93%
2024-10-17 0 0.560 0.550 0.560 0.550 0.560 20,000 11,120 0.5560 0.409 0.402 0.409 0.402 0.409 27,356 0.4065 -1.75%
2024-10-16 0 0.570 0.550 0.570 0.550 0.570 212,000 118,180 0.5575 0.417 0.402 0.417 0.402 0.417 289,972 0.4076 0.00%
2024-10-15 0 0.570 0.550 0.570 0.550 0.580 62,000 34,660 0.5590 0.417 0.402 0.417 0.402 0.424 84,803 0.4087 -1.72%
2024-10-14 0 0.580 0.560 0.580 0.560 0.580 166,000 94,280 0.5680 0.424 0.409 0.424 0.409 0.424 227,053 0.4152 0.00%
2024-10-10 0 0.580 0.560 0.580 - - 0 0 - 0.424 0.409 0.424 - - 0 - 0.00%
2024-10-09 0 0.580 0.550 0.590 0.580 0.580 142,000 81,240 0.5721 0.424 0.402 0.431 0.424 0.424 194,226 0.4183 1.75%
2024-10-08 0 0.570 0.550 0.570 0.500 0.630 1,120,000 604,040 0.5393 0.417 0.402 0.417 0.366 0.461 1,531,925 0.3943 -1.72%
2024-10-07 0 0.580 0.580 0.590 0.580 0.620 182,000 107,420 0.5902 0.424 0.424 0.431 0.424 0.453 248,938 0.4315 0.00%
2024-10-04 0 0.580 0.570 0.580 0.570 0.580 102,000 58,320 0.5718 0.424 0.417 0.424 0.417 0.424 139,515 0.4180 -1.69%
2024-10-03 0 0.590 0.570 0.590 0.570 0.590 88,000 50,740 0.5766 0.431 0.417 0.431 0.417 0.431 120,366 0.4215 -1.67%
2024-10-02 0 0.600 0.590 0.600 0.580 0.610 398,000 239,700 0.6023 0.439 0.431 0.439 0.424 0.446 544,381 0.4403 -1.64%
2024-09-30 0 0.610 0.600 0.610 0.600 0.640 68,000 41,300 0.6074 0.446 0.439 0.446 0.439 0.468 93,010 0.4440 -1.61%
2024-09-27 0 0.620 0.600 0.620 0.620 0.620 18,000 11,160 0.6200 0.453 0.439 0.453 0.453 0.453 24,620 0.4533 0.00%
2024-09-26 0 0.620 0.580 0.620 0.600 0.650 230,000 140,060 0.6090 0.453 0.424 0.453 0.439 0.475 314,592 0.4452 3.33%
2024-09-25 0 0.600 0.580 0.600 0.570 0.600 98,000 56,800 0.5796 0.439 0.424 0.439 0.417 0.439 134,043 0.4237 0.00%
2024-09-24 0 0.600 0.570 0.600 0.570 0.600 384,000 222,360 0.5791 0.439 0.417 0.439 0.417 0.439 525,232 0.4234 1.69%
2024-09-23 0 0.590 0.580 0.600 0.590 0.610 550,000 327,900 0.5962 0.431 0.424 0.439 0.431 0.446 752,285 0.4359 0.00%
2024-09-20 0 0.590 0.570 0.580 0.580 0.590 308,000 181,420 0.5890 0.431 0.417 0.424 0.424 0.431 421,279 0.4306 -3.28%
2024-09-19 0 0.610 0.590 0.610 0.590 0.610 368,000 223,900 0.6084 0.446 0.431 0.446 0.431 0.446 503,347 0.4448 -1.61%
2024-09-17 0 0.620 0.600 0.620 0.600 0.640 358,000 220,840 0.6169 0.453 0.439 0.453 0.439 0.468 489,669 0.4510 -4.62%
2024-09-16 0 0.650 0.600 0.650 0.610 0.670 444,000 274,380 0.6180 0.475 0.439 0.475 0.446 0.490 607,299 0.4518 3.17%
2024-09-13 0 0.630 0.600 0.630 0.620 0.630 280,000 171,100 0.6111 0.461 0.439 0.461 0.453 0.461 382,981 0.4468 1.61%
2024-09-12 0 0.620 0.600 0.620 0.610 0.620 314,000 194,380 0.6190 0.453 0.439 0.453 0.446 0.453 429,486 0.4526 -1.59%
2024-09-11 0 0.630 0.610 0.670 0.630 0.630 308,000 191,040 0.6203 0.461 0.446 0.490 0.461 0.461 421,279 0.4535 0.00%
2024-09-10 0 0.630 0.610 0.660 0.610 0.630 374,000 232,720 0.6222 0.461 0.446 0.483 0.446 0.461 511,554 0.4549 -4.55%
2024-09-09 0 0.660 0.600 0.680 0.600 0.640 442,000 274,080 0.6201 0.483 0.439 0.497 0.439 0.468 604,563 0.4534 6.45%
2024-09-05 0 0.620 0.600 0.630 0.600 0.620 198,000 119,020 0.6011 0.453 0.439 0.461 0.439 0.453 270,823 0.4395 0.00%
2024-09-04 0 0.620 0.590 0.620 0.590 0.620 94,000 57,480 0.6115 0.453 0.431 0.453 0.431 0.453 128,572 0.4471 -1.59%
2024-09-03 0 0.630 0.600 0.630 0.600 0.630 692,000 424,120 0.6129 0.461 0.439 0.461 0.439 0.461 946,511 0.4481 0.00%
2024-09-02 0 0.630 0.610 0.630 0.610 0.630 80,000 48,880 0.6110 0.461 0.446 0.461 0.446 0.461 109,423 0.4467 0.00%
2024-08-30 0 0.630 0.620 0.630 0.610 0.630 82,000 50,620 0.6173 0.461 0.453 0.461 0.446 0.461 112,159 0.4513 0.00%
2024-08-29 0 0.630 0.620 0.630 0.610 0.630 44,000 27,340 0.6214 0.461 0.453 0.461 0.446 0.461 60,183 0.4543 0.00%
2024-08-28 0 0.630 0.620 0.630 0.610 0.630 90,000 55,840 0.6204 0.461 0.453 0.461 0.446 0.461 123,101 0.4536 -3.08%
2024-08-27 0 0.650 0.630 0.650 0.660 0.660 1,302,000 781,320 0.6001 0.475 0.461 0.475 0.483 0.483 1,780,863 0.4387 -2.99%
2024-08-26 0 0.670 0.650 0.670 0.650 0.670 18,000 11,800 0.6556 0.490 0.475 0.490 0.475 0.490 24,620 0.4793 -1.47%
2024-08-23 0 0.680 0.630 0.680 0.640 0.670 72,000 46,220 0.6419 0.497 0.461 0.497 0.468 0.490 98,481 0.4693 3.03%
2024-08-22 0 0.660 0.640 0.720 - - 0 0 - 0.483 0.468 0.526 - - 0 - 0.00%
2024-08-21 0 0.660 0.630 0.720 0.640 0.640 80,000 51,200 0.6400 0.483 0.461 0.526 0.468 0.468 109,423 0.4679 0.00%
2024-08-20 0 0.660 0.610 0.750 0.600 0.650 92,000 55,680 0.6052 0.483 0.446 0.548 0.439 0.475 125,837 0.4425 10.00%
2024-08-19 0 0.600 0.590 0.600 0.600 0.680 134,000 84,860 0.6333 0.439 0.431 0.439 0.439 0.497 183,284 0.4630 -11.76%
2024-08-16 0 0.680 0.620 0.750 0.620 0.670 186,000 119,140 0.6405 0.497 0.453 0.548 0.453 0.490 254,409 0.4683 0.00%
2024-08-15 0 0.680 0.620 0.680 0.630 0.680 46,000 29,500 0.6413 0.497 0.453 0.497 0.461 0.497 62,918 0.4689 -2.86%
2024-08-14 0 0.700 0.640 0.750 0.670 0.710 38,000 26,800 0.7053 0.512 0.468 0.548 0.490 0.519 51,976 0.5156 0.00%
2024-08-13 0 0.700 0.650 - 0.620 0.700 130,000 82,660 0.6358 0.512 0.475 - 0.453 0.512 177,813 0.4649 2.94%
2024-08-12 0 0.680 0.630 0.680 - - 0 0 - 0.497 0.461 0.497 - - 0 - 0.00%
2024-08-09 0 0.680 0.640 0.680 - - 2,000 1,280 0.6400 0.497 0.468 0.497 - - 2,736 0.4679 0.00%
2024-08-08 0 0.680 0.640 0.690 0.680 0.680 96,000 65,580 0.6831 0.497 0.468 0.504 0.497 0.497 131,308 0.4994 0.00%
2024-08-07 0 0.680 0.680 0.690 0.680 0.680 36,000 24,480 0.6800 0.497 0.497 0.504 0.497 0.497 49,240 0.4972 1.49%
2024-08-06 0 0.670 0.640 0.680 0.660 0.670 78,000 52,040 0.6672 0.490 0.468 0.497 0.483 0.490 106,688 0.4878 3.08%
2024-08-05 0 0.650 0.650 0.670 0.650 0.680 160,000 106,460 0.6654 0.475 0.475 0.490 0.475 0.497 218,846 0.4865 3.17%
2024-08-02 0 0.630 0.600 0.680 0.610 0.630 132,000 81,560 0.6179 0.461 0.439 0.497 0.446 0.461 180,548 0.4517 5.00%
2024-08-01 0 0.600 0.590 0.630 0.590 0.610 84,000 50,960 0.6067 0.439 0.431 0.461 0.431 0.446 114,894 0.4435 -6.25%
2024-07-31 0 0.640 0.610 0.670 0.640 0.650 32,000 20,580 0.6431 0.468 0.446 0.490 0.468 0.475 43,769 0.4702 -3.03%
2024-07-30 0 0.660 0.640 0.680 0.650 0.650 20,000 13,000 0.6500 0.483 0.468 0.497 0.475 0.475 27,356 0.4752 0.00%
2024-07-29 0 0.660 0.630 0.680 0.650 0.660 22,000 14,420 0.6555 0.483 0.461 0.497 0.475 0.483 30,091 0.4792 1.54%
2024-07-26 0 0.650 0.600 0.680 - - 0 0 - 0.475 0.439 0.497 - - 0 - 0.00%
2024-07-25 0 0.650 0.600 0.680 - - 0 0 - 0.475 0.439 0.497 - - 0 - 0.00%
2024-07-24 0 0.650 0.600 0.680 - - 0 0 - 0.475 0.439 0.497 - - 0 - 0.00%
2024-07-23 0 0.650 0.600 0.650 0.650 0.650 16,000 10,400 0.6500 0.475 0.439 0.475 0.475 0.475 21,885 0.4752 0.00%
2024-07-22 0 0.650 0.610 0.670 0.600 0.630 178,000 108,920 0.6119 0.475 0.446 0.490 0.439 0.461 243,467 0.4474 1.56%
2024-07-19 0 0.640 0.590 0.670 0.590 0.640 174,000 103,300 0.5937 0.468 0.431 0.490 0.431 0.468 237,996 0.4340 0.00%
2024-07-18 0 0.640 0.600 0.650 0.590 0.640 96,000 58,520 0.6096 0.468 0.439 0.475 0.431 0.468 131,308 0.4457 0.00%
2024-07-17 0 0.640 0.630 0.690 0.640 0.690 56,000 36,560 0.6529 0.468 0.461 0.504 0.468 0.504 76,596 0.4773 -3.03%
2024-07-16 0 0.660 0.650 0.660 0.650 0.660 158,000 103,580 0.6556 0.483 0.475 0.483 0.475 0.483 216,111 0.4793 -2.94%
2024-07-15 0 0.680 0.670 0.680 0.680 0.680 28,000 19,040 0.6800 0.497 0.490 0.497 0.497 0.497 38,298 0.4972 -1.45%
2024-07-12 0 0.690 0.680 0.700 0.690 0.700 24,000 16,720 0.6967 0.504 0.497 0.512 0.504 0.512 32,827 0.5093 -1.43%
2024-07-11 0 0.700 0.700 0.720 0.700 0.700 14,000 9,800 0.7000 0.512 0.512 0.526 0.512 0.512 19,149 0.5118 0.00%
2024-07-10 0 0.700 0.690 0.700 0.700 0.720 126,000 89,200 0.7079 0.512 0.504 0.512 0.512 0.526 172,342 0.5176 -2.78%
2024-07-09 0 0.720 0.710 0.720 0.710 0.720 34,000 24,440 0.7188 0.526 0.519 0.526 0.519 0.526 46,505 0.5255 0.00%
2024-07-08 0 0.720 0.710 0.720 0.720 0.720 98,000 70,560 0.7200 0.526 0.519 0.526 0.526 0.526 134,043 0.5264 0.00%
2024-07-05 0 0.720 0.710 0.720 0.720 0.730 28,000 20,260 0.7236 0.526 0.519 0.526 0.526 0.534 38,298 0.5290 -2.70%
2024-07-04 0 0.740 0.730 0.750 0.740 0.750 12,000 8,940 0.7450 0.541 0.534 0.548 0.541 0.548 16,413 0.5447 -1.33%
2024-07-03 0 0.750 0.740 0.750 - - 0 0 - 0.548 0.541 0.548 - - 0 - 0.00%
2024-07-02 0 0.750 0.740 0.750 0.740 0.750 70,000 52,260 0.7466 0.548 0.541 0.548 0.541 0.548 95,745 0.5458 1.35%
2024-06-28 0 0.740 0.720 0.740 0.720 0.740 26,000 19,000 0.7308 0.541 0.526 0.541 0.526 0.541 35,563 0.5343 1.37%
2024-06-27 0 0.730 0.730 0.750 - - 0 0 - 0.534 0.534 0.548 - - 0 - 0.00%
2024-06-26 0 0.730 0.710 0.750 0.730 0.730 28,000 20,440 0.7300 0.534 0.519 0.548 0.534 0.534 38,298 0.5337 -1.35%
2024-06-25 0 0.740 0.710 0.740 0.730 0.740 28,000 20,540 0.7336 0.541 0.519 0.541 0.534 0.541 38,298 0.5363 1.37%
2024-06-24 0 0.730 0.690 0.730 0.700 0.730 52,000 36,520 0.7023 0.534 0.504 0.534 0.512 0.534 71,125 0.5135 4.29%
2024-06-21 0 0.700 0.700 0.720 - - 0 0 - 0.512 0.512 0.526 - - 0 - 0.00%
2024-06-20 0 0.700 0.690 0.740 0.700 0.740 30,000 21,460 0.7153 0.512 0.504 0.541 0.512 0.541 41,034 0.5230 -1.41%
2024-06-19 0 0.710 0.710 0.800 0.710 0.720 14,000 10,060 0.7186 0.519 0.519 0.585 0.519 0.526 19,149 0.5254 0.00%
2024-06-18 0 0.710 0.680 0.730 0.710 0.720 266,000 190,120 0.7147 0.519 0.497 0.534 0.519 0.526 363,832 0.5225 0.00%
2024-06-17 0 0.710 0.700 0.710 0.710 0.730 198,000 142,540 0.7199 0.519 0.512 0.519 0.519 0.534 270,823 0.5263 -2.74%
2024-06-14 0 0.730 0.710 0.810 0.700 0.730 226,000 162,940 0.7210 0.534 0.519 0.592 0.512 0.534 309,121 0.5271 0.00%
2024-06-13 0 0.730 0.690 0.810 0.710 0.730 276,000 199,560 0.7230 0.534 0.504 0.592 0.519 0.534 377,510 0.5286 0.00%
2024-06-12 0 0.730 0.730 0.810 0.730 0.730 28,000 20,440 0.7300 0.534 0.534 0.592 0.534 0.534 38,298 0.5337 1.39%
2024-06-11 0 0.720 0.720 0.800 0.720 0.730 6,000 4,340 0.7233 0.526 0.526 0.585 0.526 0.534 8,207 0.5288 -1.37%
2024-06-07 0 0.730 0.730 0.780 0.730 0.730 10,000 7,300 0.7300 0.534 0.534 0.570 0.534 0.534 13,678 0.5337 1.39%
2024-06-06 0 0.720 0.720 0.780 0.720 0.730 10,000 7,280 0.7280 0.526 0.526 0.570 0.526 0.534 13,678 0.5322 -1.37%
2024-06-05 0 0.730 0.720 0.810 0.730 0.730 62,000 45,260 0.7300 0.534 0.526 0.592 0.534 0.534 84,803 0.5337 0.00%
2024-06-04 0 0.730 0.730 0.800 0.730 0.730 4,000 2,920 0.7300 0.534 0.534 0.585 0.534 0.534 5,471 0.5337 0.00%
2024-06-03 0 0.730 0.720 0.810 0.730 0.730 16,000 11,740 0.7338 0.534 0.526 0.592 0.534 0.534 21,885 0.5364 0.00%
2024-05-31 0 0.730 0.720 0.810 0.730 0.730 10,000 7,300 0.7300 0.534 0.526 0.592 0.534 0.534 13,678 0.5337 0.00%
2024-05-30 0 0.730 0.710 0.810 - - 0 0 - 0.534 0.519 0.592 - - 0 - 0.00%
2024-05-29 0 0.730 0.720 0.770 0.730 0.730 6,000 4,380 0.7300 0.534 0.526 0.563 0.534 0.534 8,207 0.5337 0.00%
2024-05-28 0 0.730 0.700 0.730 0.740 0.740 122,000 90,280 0.7400 0.534 0.512 0.534 0.541 0.541 166,870 0.5410 2.82%
2024-05-27 0 0.710 0.700 0.730 0.710 0.710 6,000 4,260 0.7100 0.519 0.512 0.534 0.519 0.519 8,207 0.5191 1.43%
2024-05-24 0 0.700 0.700 0.710 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2024-05-23 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 0.512 0.497 0.512 0.512 0.512 5,471 0.5118 0.00%
2024-05-22 0 0.700 0.700 0.720 - - 0 0 - 0.512 0.512 0.526 - - 0 - 0.00%
2024-05-21 0 0.700 0.700 0.720 0.700 0.710 114,000 80,080 0.7025 0.512 0.512 0.526 0.512 0.519 155,928 0.5136 1.45%
2024-05-20 0 0.690 0.680 0.690 0.680 0.690 20,000 13,760 0.6880 0.504 0.497 0.504 0.497 0.504 27,356 0.5030 6.15%
2024-05-17 0 0.650 0.650 0.700 0.650 0.680 66,000 44,200 0.6697 0.475 0.475 0.512 0.475 0.497 90,274 0.4896 -4.41%
2024-05-16 0 0.680 0.680 0.690 0.680 0.700 6,000 4,160 0.6933 0.497 0.497 0.504 0.497 0.512 8,207 0.5069 0.00%
2024-05-14 0 0.680 0.680 0.700 - - 4,000 2,800 0.7000 0.497 0.497 0.512 - - 5,471 0.5118 0.00%
2024-05-13 0 0.680 0.680 0.700 0.680 0.700 36,000 24,760 0.6878 0.497 0.497 0.512 0.497 0.512 49,240 0.5028 0.00%
2024-05-10 0 0.680 0.670 0.700 - - 0 0 - 0.497 0.490 0.512 - - 0 - 0.00%
2024-05-09 0 0.680 0.680 0.700 0.680 0.690 46,000 31,380 0.6822 0.497 0.497 0.512 0.497 0.504 62,918 0.4987 0.00%
2024-05-08 0 0.680 0.680 0.700 0.680 0.740 1,178,000 860,000 0.7301 0.497 0.497 0.512 0.497 0.541 1,611,257 0.5337 1.49%
2024-05-07 0 0.670 0.660 0.690 0.670 0.700 358,000 246,800 0.6894 0.490 0.483 0.504 0.490 0.512 489,669 0.5040 0.00%
2024-05-06 0 0.670 0.640 0.670 - - 0 0 - 0.490 0.468 0.490 - - 0 - 0.00%
2024-05-03 0 0.670 0.620 0.670 0.670 0.680 12,000 8,060 0.6717 0.490 0.453 0.490 0.490 0.497 16,413 0.4911 0.00%
2024-05-02 0 0.670 0.650 0.670 0.660 0.670 50,000 33,200 0.6640 0.490 0.475 0.490 0.483 0.490 68,390 0.4855 0.00%
2024-04-30 0 0.670 0.660 0.690 0.650 0.720 48,000 32,300 0.6729 0.490 0.483 0.504 0.475 0.526 65,654 0.4920 -4.29%
2024-04-29 0 0.700 0.680 0.700 0.680 0.700 12,000 8,320 0.6933 0.512 0.497 0.512 0.497 0.512 16,413 0.5069 6.06%
2024-04-26 0 0.660 0.660 0.690 - - 2,000 1,300 0.6500 0.483 0.483 0.504 - - 2,736 0.4752 1.54%
2024-04-25 0 0.650 0.650 0.690 0.650 0.660 46,000 30,340 0.6596 0.475 0.475 0.504 0.475 0.483 62,918 0.4822 -4.41%
2024-04-24 0 0.680 0.680 0.720 - - 0 0 - 0.497 0.497 0.526 - - 0 - 0.00%
2024-04-23 0 0.680 0.650 0.710 0.680 0.680 84,000 58,720 0.6990 0.497 0.475 0.519 0.497 0.497 114,894 0.5111 0.00%
2024-04-22 0 0.680 0.680 0.720 0.680 0.740 902,000 666,680 0.7391 0.497 0.497 0.526 0.497 0.541 1,233,747 0.5404 0.00%
2024-04-19 0 0.680 0.680 0.710 0.680 0.710 234,000 166,080 0.7097 0.497 0.497 0.519 0.497 0.519 320,063 0.5189 -2.86%
2024-04-18 0 0.700 0.670 0.730 0.680 0.740 1,310,000 963,740 0.7357 0.512 0.490 0.534 0.497 0.541 1,791,805 0.5379 0.00%
2024-04-17 0 0.700 0.700 0.730 0.660 0.740 3,218,000 2,283,280 0.7095 0.512 0.512 0.534 0.483 0.541 4,401,550 0.5187 4.48%
2024-04-16 0 0.670 0.600 0.700 0.600 0.650 890,000 550,860 0.6189 0.490 0.439 0.512 0.439 0.475 1,217,334 0.4525 4.69%
2024-04-15 0 0.640 0.580 0.690 0.570 0.700 560,000 351,560 0.6278 0.468 0.424 0.504 0.417 0.512 765,963 0.4590 -1.54%
2024-04-12 0 0.650 0.590 0.650 0.570 0.650 208,000 124,300 0.5976 0.475 0.431 0.475 0.417 0.475 284,500 0.4369 -1.52%
2024-04-11 0 0.660 0.620 0.660 0.660 0.660 440,000 290,400 0.6600 0.483 0.453 0.483 0.483 0.483 601,828 0.4825 -2.94%
2024-04-10 0 0.680 0.630 0.680 0.630 0.680 1,042,000 675,960 0.6487 0.497 0.461 0.497 0.461 0.497 1,425,238 0.4743 0.00%
2024-04-09 0 0.680 0.620 0.680 0.640 0.680 228,000 150,100 0.6583 0.497 0.453 0.497 0.468 0.497 311,856 0.4813 -1.45%
2024-04-08 0 0.690 0.650 0.690 0.640 0.710 460,000 315,520 0.6859 0.504 0.475 0.504 0.468 0.519 629,184 0.5015 -2.82%
2024-04-05 0 0.710 0.610 0.720 0.710 0.710 2,000 1,420 0.7100 0.519 0.446 0.526 0.519 0.519 2,736 0.5191 4.41%
2024-04-03 0 0.680 0.610 0.680 0.620 0.680 918,000 609,180 0.6636 0.497 0.446 0.497 0.453 0.497 1,255,632 0.4852 -4.23%
2024-04-02 0 0.710 0.610 0.730 - - 0 0 - 0.519 0.446 0.534 - - 0 - 0.00%
2024-03-28 0 0.710 0.600 0.710 0.650 0.710 10,000 6,660 0.6660 0.519 0.439 0.519 0.475 0.519 13,678 0.4869 7.58%
2024-03-27 0 0.660 0.650 0.700 - - 0 0 - 0.483 0.475 0.512 - - 0 - 0.00%
2024-03-26 0 0.660 0.660 0.720 0.660 0.660 14,000 9,240 0.6600 0.483 0.483 0.526 0.483 0.483 19,149 0.4825 0.00%
2024-03-25 0 0.660 0.660 0.710 0.660 0.660 12,000 7,920 0.6600 0.483 0.483 0.519 0.483 0.483 16,413 0.4825 -2.94%
2024-03-22 0 0.680 0.680 0.710 0.650 0.760 612,000 425,440 0.6952 0.497 0.497 0.519 0.475 0.556 837,088 0.5082 0.00%
2024-03-21 0 0.680 0.660 0.740 - - 0 0 - 0.497 0.483 0.541 - - 0 - 0.00%
2024-03-20 0 0.680 0.670 0.700 0.680 0.700 14,000 9,760 0.6971 0.497 0.490 0.512 0.497 0.512 19,149 0.5097 -8.11%
2024-03-19 0 0.740 0.670 0.740 - - 0 0 - 0.541 0.490 0.541 - - 0 - 0.00%
2024-03-18 0 0.740 0.640 0.740 0.710 0.770 1,006,000 724,400 0.7201 0.541 0.468 0.541 0.519 0.563 1,375,997 0.5265 5.71%
2024-03-15 0 0.700 0.670 0.780 0.660 0.780 366,000 264,080 0.7215 0.512 0.490 0.570 0.483 0.570 500,611 0.5275 0.00%
2024-03-14 0 0.700 0.630 0.800 0.630 0.700 196,000 129,740 0.6619 0.512 0.461 0.585 0.461 0.512 268,087 0.4839 0.00%
2024-03-13 0 0.700 0.620 0.800 0.620 0.670 100,000 63,920 0.6392 0.512 0.453 0.585 0.453 0.490 136,779 0.4673 9.38%
2024-03-12 0 0.640 0.600 0.660 0.600 0.650 92,000 59,320 0.6448 0.468 0.439 0.483 0.439 0.475 125,837 0.4714 -4.48%
2024-03-11 0 0.670 0.660 0.690 0.650 0.690 1,020,000 693,680 0.6801 0.490 0.483 0.504 0.475 0.504 1,395,146 0.4972 1.52%
2024-03-08 0 0.660 0.660 0.700 0.640 0.700 158,000 104,040 0.6585 0.483 0.483 0.512 0.468 0.512 216,111 0.4814 -5.71%
2024-03-07 0 0.700 0.680 0.700 - - 0 0 - 0.512 0.497 0.512 - - 0 - -2.78%
2024-03-06 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.526 0.512 0.526 0.526 0.526 41,034 0.5264 -2.70%
2024-03-05 0 0.740 0.720 0.750 - - 0 0 - 0.541 0.526 0.548 - - 0 - 0.00%
2024-03-04 0 0.740 0.720 0.800 0.730 0.740 1,002,000 731,480 0.7300 0.541 0.526 0.585 0.534 0.541 1,370,526 0.5337 0.00%
2024-03-01 0 0.740 0.700 0.740 - - 0 0 - 0.541 0.512 0.541 - - 0 - -2.63%
2024-02-29 0 0.760 0.720 0.760 - - 0 0 - 0.556 0.526 0.556 - - 0 - 0.00%
2024-02-28 0 0.760 0.760 0.790 0.730 0.790 376,000 293,080 0.7795 0.556 0.556 0.578 0.534 0.578 514,289 0.5699 1.33%
2024-02-27 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.548 0.548 0.563 0.548 0.548 5,471 0.5483 -5.06%
2024-02-26 0 0.790 0.700 0.790 0.700 0.790 56,000 41,340 0.7382 0.578 0.512 0.578 0.512 0.578 76,596 0.5397 5.33%
2024-02-23 0 0.750 0.660 0.750 0.580 0.750 1,076,000 635,760 0.5909 0.548 0.483 0.548 0.424 0.548 1,471,743 0.4320 25.00%
2024-02-22 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.439 0.409 0.439 0.439 0.439 27,356 0.4387 0.00%
2024-02-21 0 0.600 0.560 0.590 0.570 0.630 18,000 10,620 0.5900 0.439 0.409 0.431 0.417 0.461 24,620 0.4314 -7.69%
2024-02-20 0 0.650 0.600 0.650 0.590 0.660 722,000 472,760 0.6548 0.475 0.439 0.475 0.431 0.483 987,545 0.4787 0.00%
2024-02-19 0 0.650 0.590 0.650 - - 0 0 - 0.475 0.431 0.475 - - 0 - 0.00%
2024-02-16 0 0.650 0.600 0.700 0.610 0.700 1,006,000 698,580 0.6944 0.475 0.439 0.512 0.446 0.512 1,375,997 0.5077 1.56%
2024-02-15 0 0.640 0.570 0.640 - - 0 0 - 0.468 0.417 0.468 - - 0 - 0.00%
2024-02-14 0 0.640 0.570 0.700 - - 0 0 - 0.468 0.417 0.512 - - 0 - 0.00%
2024-02-09 0 0.640 0.570 0.690 0.640 0.640 10,000 6,400 0.6400 0.468 0.417 0.504 0.468 0.468 13,678 0.4679 0.00%
2024-02-08 0 0.640 0.570 0.650 0.540 0.690 792,000 499,340 0.6305 0.468 0.417 0.475 0.395 0.504 1,083,290 0.4609 6.67%
2024-02-07 0 0.600 0.600 0.630 0.520 0.620 82,000 45,320 0.5527 0.439 0.439 0.461 0.380 0.453 112,159 0.4041 -7.69%
2024-02-06 0 0.650 0.620 0.670 0.650 0.690 870,000 592,060 0.6805 0.475 0.453 0.490 0.475 0.504 1,189,978 0.4975 -5.80%
2024-02-05 0 0.690 0.660 0.700 0.670 0.700 211,800 147,532 0.6966 0.504 0.483 0.512 0.490 0.512 289,698 0.5093 -2.82%
2024-02-02 0 0.710 0.670 0.720 0.670 0.710 242,000 169,320 0.6997 0.519 0.490 0.526 0.490 0.519 331,005 0.5115 -1.39%
2024-02-01 0 0.720 0.670 0.720 0.710 0.730 972,000 698,860 0.7190 0.526 0.490 0.526 0.519 0.534 1,329,492 0.5257 0.00%
2024-01-31 0 0.720 0.710 0.720 0.700 0.730 583,700 422,073 0.7231 0.526 0.519 0.526 0.512 0.534 798,379 0.5287 0.00%
2024-01-30 0 0.720 0.720 0.730 0.700 0.740 2,318,522 1,709,568 0.7374 0.526 0.526 0.534 0.512 0.541 3,171,252 0.5391 -1.37%
2024-01-29 0 0.730 0.650 0.710 0.670 0.730 274,000 198,860 0.7258 0.534 0.475 0.519 0.490 0.534 374,775 0.5306 2.82%
2024-01-26 0 0.710 0.670 0.710 - - 0 0 - 0.519 0.490 0.519 - - 0 - -1.39%
2024-01-25 0 0.720 0.670 0.720 - - 0 0 - 0.526 0.490 0.526 - - 0 - -1.37%
2024-01-24 0 0.730 0.680 0.730 0.660 0.730 522,000 376,240 0.7208 0.534 0.497 0.534 0.483 0.534 713,987 0.5270 7.35%
2024-01-23 0 0.680 0.670 0.680 - - 0 0 - 0.497 0.490 0.497 - - 0 - -1.45%
2024-01-22 0 0.690 0.670 0.710 - - 2,000 1,340 0.6700 0.504 0.490 0.519 - - 2,736 0.4898 0.00%
2024-01-19 0 0.690 0.670 0.700 - - 2,000 1,400 0.7000 0.504 0.490 0.512 - - 2,736 0.5118 0.00%
2024-01-18 0 0.690 0.670 0.690 - - 0 0 - 0.504 0.490 0.504 - - 0 - 0.00%
2024-01-17 0 0.690 0.680 0.700 0.690 0.700 76,000 53,000 0.6974 0.504 0.497 0.512 0.504 0.512 103,952 0.5099 -2.82%
2024-01-16 0 0.710 0.670 0.710 0.690 0.690 2,000 1,380 0.6900 0.519 0.490 0.519 0.504 0.504 2,736 0.5045 -1.39%
2024-01-15 0 0.720 0.690 0.720 0.700 0.730 1,310,000 953,620 0.7280 0.526 0.504 0.526 0.512 0.534 1,791,805 0.5322 2.86%
2024-01-12 0 0.700 0.680 0.700 - - 0 0 - 0.512 0.497 0.512 - - 0 - 0.00%
2024-01-11 0 0.700 0.680 0.710 0.680 0.700 38,000 26,240 0.6905 0.512 0.497 0.519 0.497 0.512 51,976 0.5048 -2.78%
2024-01-10 0 0.720 0.690 0.720 - - 0 0 - 0.526 0.504 0.526 - - 0 - -1.37%
2024-01-09 0 0.730 0.700 0.730 0.700 0.730 958,000 691,100 0.7214 0.534 0.512 0.534 0.512 0.534 1,310,343 0.5274 1.39%
2024-01-08 0 0.720 0.690 0.730 0.720 0.720 72,000 51,840 0.7200 0.526 0.504 0.534 0.526 0.526 98,481 0.5264 -5.26%
2024-01-05 0 0.760 0.690 0.750 0.680 0.760 1,706,000 1,217,360 0.7136 0.556 0.504 0.548 0.497 0.556 2,333,451 0.5217 0.00%
2024-01-04 0 0.760 0.720 0.760 - - 0 0 - 0.556 0.526 0.556 - - 0 - -1.30%
2024-01-03 0 0.770 0.720 0.770 0.710 0.770 118,000 85,320 0.7231 0.563 0.526 0.563 0.519 0.563 161,399 0.5286 -1.28%
2024-01-02 0 0.780 0.710 0.750 0.690 0.780 796,000 575,920 0.7235 0.570 0.519 0.548 0.504 0.570 1,088,761 0.5290 1.30%
2023-12-29 0 0.770 0.740 0.790 0.740 0.790 8,000 6,180 0.7725 0.563 0.541 0.578 0.541 0.578 10,942 0.5648 0.00%
2023-12-28 0 0.770 0.740 0.780 0.740 0.790 158,000 121,620 0.7697 0.563 0.541 0.570 0.541 0.578 216,111 0.5628 0.00%
2023-12-27 0 0.770 0.720 0.800 - - 0 0 - 0.563 0.526 0.585 - - 0 - 0.00%
2023-12-22 0 0.770 0.720 0.800 - - 0 0 - 0.563 0.526 0.585 - - 0 - 0.00%
2023-12-21 0 0.770 0.730 0.800 0.730 0.770 1,538,000 1,176,500 0.7650 0.563 0.534 0.585 0.534 0.563 2,103,662 0.5593 0.00%
2023-12-20 0 0.770 0.720 0.790 0.750 0.770 688,000 522,640 0.7597 0.563 0.526 0.578 0.548 0.563 941,040 0.5554 0.00%
2023-12-19 0 0.770 0.720 0.800 0.750 0.780 70,000 52,620 0.7517 0.563 0.526 0.585 0.548 0.570 95,745 0.5496 -3.75%
2023-12-18 0 0.800 0.710 0.800 0.730 0.800 186,000 138,540 0.7448 0.585 0.519 0.585 0.534 0.585 254,409 0.5446 0.00%
2023-12-15 0 0.800 0.720 0.800 0.710 0.800 92,000 67,000 0.7283 0.585 0.526 0.585 0.519 0.585 125,837 0.5324 5.26%
2023-12-14 0 0.760 0.740 0.760 0.750 0.760 976,000 732,020 0.7500 0.556 0.541 0.556 0.548 0.556 1,334,963 0.5483 0.00%
2023-12-13 0 0.760 0.750 0.760 0.750 0.780 106,000 79,900 0.7538 0.556 0.548 0.556 0.548 0.570 144,986 0.5511 -3.80%
2023-12-12 0 0.790 0.750 0.790 0.780 0.800 20,000 15,640 0.7820 0.578 0.548 0.578 0.570 0.585 27,356 0.5717 -1.25%
2023-12-11 0 0.800 0.750 0.800 - - 0 0 - 0.585 0.548 0.585 - - 0 - 0.00%
2023-12-08 0 0.800 0.730 0.800 0.750 0.820 170,000 133,240 0.7838 0.585 0.534 0.585 0.548 0.600 232,524 0.5730 -1.23%
2023-12-07 0 0.810 0.750 0.810 0.750 0.820 164,000 128,960 0.7863 0.592 0.548 0.592 0.548 0.600 224,318 0.5749 1.25%
2023-12-06 0 0.800 0.750 0.800 0.750 0.820 540,000 426,900 0.7906 0.585 0.548 0.585 0.548 0.600 738,607 0.5780 -1.23%
2023-12-05 0 0.810 0.730 0.800 0.730 0.810 2,056,000 1,547,420 0.7526 0.592 0.534 0.585 0.534 0.592 2,812,177 0.5503 -2.41%
2023-12-04 0 0.830 0.770 0.830 0.780 0.870 262,000 208,940 0.7975 0.607 0.563 0.607 0.570 0.636 358,361 0.5830 -2.35%
2023-12-01 0 0.850 0.770 0.850 0.770 0.860 220,000 176,940 0.8043 0.621 0.563 0.621 0.563 0.629 300,914 0.5880 -2.30%
2023-11-30 0 0.870 0.760 0.880 0.760 0.870 754,000 599,940 0.7957 0.636 0.556 0.643 0.556 0.636 1,031,314 0.5817 7.41%
2023-11-29 0 0.810 0.770 0.810 0.790 0.810 616,000 490,380 0.7961 0.592 0.563 0.592 0.578 0.592 842,559 0.5820 -5.81%
2023-11-28 0 0.860 0.810 0.860 0.840 0.900 118,000 102,060 0.8649 0.629 0.592 0.629 0.614 0.658 161,399 0.6323 0.00%
2023-11-27 0 0.860 0.800 0.860 0.800 0.870 1,066,000 856,520 0.8035 0.629 0.585 0.629 0.585 0.636 1,458,065 0.5874 0.00%
2023-11-24 0 0.860 0.810 0.860 0.790 0.860 134,000 110,680 0.8260 0.629 0.592 0.629 0.578 0.629 183,284 0.6039 2.38%
2023-11-23 0 0.840 0.830 0.840 0.790 0.890 3,022,000 2,571,720 0.8510 0.614 0.607 0.614 0.578 0.651 4,133,463 0.6222 0.00%
2023-11-22 0 0.840 0.790 0.840 0.840 0.920 1,118,000 976,860 0.8738 0.614 0.578 0.614 0.614 0.673 1,529,190 0.6388 -8.70%
2023-11-21 0 0.920 0.860 0.920 0.850 0.960 372,000 335,640 0.9023 0.673 0.629 0.673 0.621 0.702 508,818 0.6596 -2.13%
2023-11-20 0 0.940 0.910 0.940 0.940 0.940 2,000 1,880 0.9400 0.687 0.665 0.687 0.687 0.687 2,736 0.6872 2.17%
2023-11-17 0 0.920 0.910 0.950 0.920 0.990 256,000 240,920 0.9411 0.673 0.665 0.695 0.673 0.724 350,154 0.6880 -6.12%
2023-11-16 0 0.980 0.950 0.970 0.950 1.000 694,000 681,740 0.9823 0.716 0.695 0.709 0.695 0.731 949,247 0.7182 0.00%
2023-11-15 0 0.980 0.950 0.980 0.970 0.980 14,000 13,620 0.9729 0.716 0.695 0.716 0.709 0.716 19,149 0.7113 0.00%
2023-11-14 0 0.980 0.960 0.980 - - 0 0 - 0.716 0.702 0.716 - - 0 - 0.00%
2023-11-13 0 0.980 0.960 0.990 0.970 0.980 172,000 168,540 0.9799 0.716 0.702 0.724 0.709 0.716 235,260 0.7164 -1.01%
2023-11-10 0 0.990 0.950 1.070 0.990 0.990 30,000 29,700 0.9900 0.724 0.695 0.782 0.724 0.724 41,034 0.7238 0.00%
2023-11-09 0 0.990 0.960 0.990 - - 0 0 - 0.724 0.702 0.724 - - 0 - 0.00%
2023-11-08 0 0.990 0.960 0.990 0.990 1.000 2,080,000 2,078,860 0.9995 0.724 0.702 0.724 0.724 0.731 2,845,004 0.7307 -1.00%
2023-11-07 0 1.000 0.970 1.000 0.960 1.000 3,516,000 3,410,720 0.9701 0.731 0.709 0.731 0.702 0.731 4,809,151 0.7092 0.00%
2023-11-06 0 1.000 0.920 1.000 1.000 1.000 24,000 24,000 1.0000 0.731 0.673 0.731 0.731 0.731 32,827 0.7311 1.01%
2023-11-03 0 0.990 0.960 0.990 0.960 1.000 2,402,000 2,391,640 0.9957 0.724 0.702 0.724 0.702 0.731 3,285,433 0.7280 0.00%
2023-11-02 0 0.990 0.950 0.990 0.950 1.000 1,596,000 1,546,620 0.9691 0.724 0.695 0.724 0.695 0.731 2,182,994 0.7085 0.00%
2023-11-01 0 0.990 0.970 0.990 0.910 1.000 862,000 849,940 0.9860 0.724 0.709 0.724 0.665 0.731 1,179,035 0.7209 -1.00%
2023-10-31 0 1.000 0.920 1.000 0.960 1.000 1,306,000 1,272,580 0.9744 0.731 0.673 0.731 0.702 0.731 1,786,334 0.7124 2.04%
2023-10-30 0 0.980 0.920 0.980 0.980 1.020 160,000 159,360 0.9960 0.716 0.673 0.716 0.716 0.746 218,846 0.7282 -1.01%
2023-10-27 0 0.990 0.950 1.000 0.990 1.030 1,226,000 1,227,900 1.0015 0.724 0.695 0.731 0.724 0.753 1,676,911 0.7322 0.00%
2023-10-26 0 0.990 0.970 0.990 0.990 1.000 612,000 609,900 0.9966 0.724 0.709 0.724 0.724 0.731 837,088 0.7286 -1.00%
2023-10-25 0 1.000 0.980 1.000 0.990 1.010 328,000 325,260 0.9916 0.731 0.716 0.731 0.724 0.738 448,635 0.7250 -1.96%
2023-10-24 0 1.020 0.970 1.020 0.910 1.030 802,000 806,360 1.0054 0.746 0.709 0.746 0.665 0.753 1,096,968 0.7351 -2.86%
2023-10-20 0 1.050 0.990 1.050 0.990 1.050 3,720,000 3,710,900 0.9976 0.768 0.724 0.768 0.724 0.768 5,088,180 0.7293 0.00%
2023-10-19 0 1.050 0.990 1.050 0.980 1.050 2,028,000 2,007,980 0.9901 0.768 0.724 0.768 0.716 0.768 2,773,879 0.7239 -0.94%
2023-10-18 0 1.060 0.990 1.060 0.960 1.070 4,516,000 4,425,400 0.9799 0.775 0.724 0.775 0.702 0.782 6,176,942 0.7164 6.00%
2023-10-17 0 1.000 0.990 1.000 1.000 1.010 1,890,000 1,900,420 1.0055 0.731 0.724 0.731 0.731 0.738 2,585,124 0.7351 1.01%
2023-10-16 0 0.990 0.970 1.000 0.960 1.000 1,096,000 1,071,420 0.9776 0.724 0.709 0.731 0.702 0.731 1,499,098 0.7147 -1.00%
2023-10-13 0 1.000 0.900 1.000 0.980 1.000 2,468,000 2,441,340 0.9892 0.731 0.658 0.731 0.716 0.731 3,375,707 0.7232 1.01%
2023-10-12 0 0.990 0.950 1.000 0.980 1.000 1,602,000 1,577,280 0.9846 0.724 0.695 0.731 0.716 0.731 2,191,200 0.7198 0.00%
2023-10-11 0 0.990 0.950 0.990 0.970 0.990 1,568,000 1,534,560 0.9787 0.724 0.695 0.724 0.709 0.724 2,144,695 0.7155 0.00%
2023-10-10 0 0.990 0.920 0.990 0.920 1.030 806,000 774,900 0.9614 0.724 0.673 0.724 0.673 0.753 1,102,439 0.7029 1.02%
2023-10-09 0 0.980 0.870 0.980 0.830 1.030 2,380,000 2,077,480 0.8729 0.716 0.636 0.716 0.607 0.753 3,255,341 0.6382 12.64%
2023-10-06 0 0.870 0.850 0.870 0.860 0.970 2,294,000 2,091,760 0.9118 0.636 0.621 0.636 0.629 0.709 3,137,711 0.6667 -8.42%
2023-10-05 0 0.950 0.910 0.960 0.910 0.980 1,314,000 1,211,780 0.9222 0.695 0.665 0.702 0.665 0.716 1,797,277 0.6742 0.00%
2023-10-04 0 0.950 0.910 0.950 0.910 0.960 1,048,000 984,080 0.9390 0.695 0.665 0.695 0.665 0.702 1,433,444 0.6865 1.06%
2023-10-03 0 0.940 0.840 0.940 0.900 1.000 2,548,000 2,399,300 0.9416 0.687 0.614 0.687 0.658 0.731 3,485,130 0.6884 -4.08%
2023-09-29 0 0.980 0.930 0.980 0.910 0.980 1,510,000 1,426,620 0.9448 0.716 0.680 0.716 0.665 0.716 2,065,364 0.6907 0.00%
2023-09-28 0 0.980 0.950 0.980 0.960 0.980 1,976,000 1,906,840 0.9650 0.716 0.695 0.716 0.702 0.716 2,702,754 0.7055 0.00%
2023-09-27 0 0.980 0.940 0.980 0.970 0.980 1,590,000 1,544,720 0.9715 0.716 0.687 0.716 0.709 0.716 2,174,787 0.7103 0.00%
2023-09-26 0 0.980 0.940 0.980 0.930 0.990 3,210,000 3,130,260 0.9752 0.716 0.687 0.716 0.680 0.724 4,390,607 0.7129 2.08%
2023-09-25 0 0.960 0.940 0.960 0.940 0.980 1,492,000 1,440,460 0.9655 0.702 0.687 0.702 0.687 0.716 2,040,743 0.7059 -9.43%
2023-09-22 0 1.060 0.950 1.050 0.930 1.060 3,472,000 3,364,820 0.9691 0.775 0.695 0.768 0.680 0.775 4,748,968 0.7085 0.95%
2023-09-21 0 1.050 1.030 1.040 1.050 1.080 1,016,000 1,074,920 1.0580 0.768 0.753 0.760 0.768 0.790 1,389,675 0.7735 -3.67%
2023-09-20 0 1.090 0.990 1.100 0.930 1.090 4,506,000 4,334,100 0.9619 0.797 0.724 0.804 0.680 0.797 6,163,264 0.7032 14.74%
2023-09-19 0 0.950 0.870 0.950 0.900 1.000 3,508,000 3,437,520 0.9799 0.695 0.636 0.695 0.658 0.731 4,798,209 0.7164 -6.86%
2023-09-18 0 1.020 0.970 1.020 0.960 1.060 1,504,000 1,508,160 1.0028 0.746 0.709 0.746 0.702 0.775 2,057,157 0.7331 0.00%
2023-09-15 0 1.020 1.000 1.020 1.020 1.040 920,000 949,440 1.0320 0.746 0.731 0.746 0.746 0.760 1,258,367 0.7545 0.00%
2023-09-14 0 1.020 1.020 1.030 1.020 1.130 3,542,000 3,700,860 1.0449 0.746 0.746 0.753 0.746 0.826 4,844,714 0.7639 -1.92%
2023-09-13 0 1.040 1.040 1.050 1.040 1.090 1,672,000 1,773,980 1.0610 0.760 0.760 0.768 0.760 0.797 2,286,946 0.7757 -3.70%
2023-09-12 0 1.080 1.070 1.080 1.070 1.120 1,538,000 1,665,160 1.0827 0.790 0.782 0.790 0.782 0.819 2,103,662 0.7916 -5.26%
2023-09-11 0 1.140 1.120 1.140 1.090 1.180 1,954,000 2,222,660 1.1375 0.833 0.819 0.833 0.797 0.863 2,672,663 0.8316 0.00%
2023-09-07 0 1.140 1.140 1.160 1.140 1.180 1,784,000 2,072,400 1.1617 0.833 0.833 0.848 0.833 0.863 2,440,138 0.8493 -6.56%
2023-09-06 0 1.220 1.150 1.220 1.130 1.270 1,938,000 2,239,100 1.1554 0.892 0.841 0.892 0.826 0.929 2,650,778 0.8447 -0.81%
2023-09-05 0 1.230 1.150 1.170 1.150 1.270 1,850,000 2,263,260 1.2234 0.899 0.841 0.855 0.841 0.929 2,530,412 0.8944 -4.65%
2023-09-04 0 1.290 1.250 1.300 1.230 1.290 1,848,000 2,352,760 1.2731 0.943 0.914 0.950 0.899 0.943 2,527,677 0.9308 3.20%
2023-08-31 0 1.250 1.240 1.270 1.210 1.280 3,004,000 3,713,740 1.2363 0.914 0.907 0.929 0.885 0.936 4,108,843 0.9038 5.04%
2023-08-30 0 1.190 1.190 1.250 1.180 1.230 2,010,000 2,451,920 1.2199 0.870 0.870 0.914 0.863 0.899 2,749,259 0.8918 -2.46%
2023-08-29 0 1.220 1.150 1.250 1.160 1.260 3,054,000 3,695,600 1.2101 0.892 0.841 0.914 0.848 0.921 4,177,232 0.8847 1.67%
2023-08-28 0 1.200 1.160 1.200 1.140 1.200 1,718,000 2,002,120 1.1654 0.877 0.848 0.877 0.833 0.877 2,349,864 0.8520 5.26%
2023-08-25 0 1.140 1.110 1.150 1.140 1.140 830,000 946,200 1.1400 0.833 0.812 0.841 0.833 0.833 1,135,266 0.8335 0.00%
2023-08-24 0 1.140 1.120 1.140 1.120 1.140 1,474,000 1,665,620 1.1300 0.833 0.819 0.833 0.819 0.833 2,016,123 0.8261 0.00%
2023-08-23 0 1.140 1.130 1.150 1.120 1.170 2,164,000 2,451,320 1.1328 0.833 0.826 0.841 0.819 0.855 2,959,899 0.8282 1.79%
2023-08-22 0 1.120 1.080 1.200 1.120 1.240 1,850,000 2,181,220 1.1790 0.819 0.790 0.877 0.819 0.907 2,530,412 0.8620 -0.88%
2023-08-21 0 1.130 1.130 1.140 1.130 1.210 1,770,000 2,070,020 1.1695 0.826 0.826 0.833 0.826 0.885 2,420,989 0.8550 -4.24%
2023-08-18 0 1.180 1.170 1.180 1.180 1.230 1,830,000 2,170,080 1.1858 0.863 0.855 0.863 0.863 0.899 2,503,057 0.8670 0.00%
2023-08-17 0 1.180 1.180 1.230 1.180 1.220 1,140,000 1,373,560 1.2049 0.863 0.863 0.899 0.863 0.892 1,559,281 0.8809 -4.07%
2023-08-16 0 1.230 1.220 1.240 1.200 1.270 2,028,000 2,507,880 1.2366 0.899 0.892 0.907 0.877 0.929 2,773,879 0.9041 -4.65%
2023-08-15 0 1.290 1.260 1.290 1.240 1.300 1,540,000 1,949,500 1.2659 0.943 0.921 0.943 0.907 0.950 2,106,397 0.9255 0.00%
2023-08-14 0 1.290 1.280 1.300 1.180 1.300 1,538,000 1,981,640 1.2885 0.943 0.936 0.950 0.863 0.950 2,103,662 0.9420 0.00%
2023-08-11 0 1.290 1.270 1.300 1.270 1.300 1,776,000 2,280,180 1.2839 0.943 0.929 0.950 0.929 0.950 2,429,196 0.9387 0.00%
2023-08-10 0 1.290 1.270 1.300 1.280 1.350 1,284,000 1,660,180 1.2930 0.943 0.929 0.950 0.936 0.987 1,756,243 0.9453 -7.86%
2023-08-09 0 1.400 1.370 1.410 1.180 1.470 2,880,000 4,028,320 1.3987 1.024 1.002 1.031 0.863 1.075 3,939,237 1.0226 0.00%
2023-08-08 0 1.400 1.330 1.400 1.290 1.400 1,728,000 2,281,140 1.3201 1.024 0.972 1.024 0.943 1.024 2,363,542 0.9651 -2.10%
2023-08-07 0 1.430 1.400 1.430 1.380 1.550 2,302,000 3,378,600 1.4677 1.045 1.024 1.045 1.009 1.133 3,148,654 1.0730 2.14%
2023-08-04 0 1.400 1.320 1.400 1.150 1.400 1,984,000 2,438,560 1.2291 1.024 0.965 1.024 0.841 1.024 2,713,696 0.8986 20.69%
2023-08-03 0 1.160 1.150 1.200 1.150 1.170 684,000 791,720 1.1575 0.848 0.841 0.877 0.841 0.855 935,569 0.8462 0.87%
2023-08-02 0 1.150 1.150 1.210 1.110 1.200 2,582,000 2,970,200 1.1503 0.841 0.841 0.885 0.812 0.877 3,531,635 0.8410 0.00%
2023-08-01 0 1.150 1.100 1.150 1.100 1.150 754,000 856,400 1.1358 0.841 0.804 0.841 0.804 0.841 1,031,314 0.8304 1.77%
2023-07-31 0 1.130 1.100 1.130 1.070 1.140 2,736,000 3,062,000 1.1192 0.826 0.804 0.826 0.782 0.833 3,742,275 0.8182 0.00%
2023-07-28 0 1.130 1.090 1.130 1.130 1.130 610,000 689,300 1.1300 0.826 0.797 0.826 0.826 0.826 834,352 0.8261 3.67%
2023-07-27 0 1.090 1.090 1.130 1.090 1.130 2,094,000 2,320,500 1.1082 0.797 0.797 0.826 0.797 0.826 2,864,153 0.8102 0.93%
2023-07-26 0 1.080 1.070 1.080 1.080 1.200 3,164,000 3,646,580 1.1525 0.790 0.782 0.790 0.790 0.877 4,327,689 0.8426 -6.90%
2023-07-25 0 1.160 1.100 1.160 1.110 1.170 2,138,000 2,461,260 1.1512 0.848 0.804 0.848 0.812 0.855 2,924,336 0.8416 2.65%
2023-07-24 0 1.130 1.080 1.130 1.090 1.140 2,420,000 2,723,580 1.1254 0.826 0.790 0.826 0.797 0.833 3,310,053 0.8228 -7.38%
2023-07-21 0 1.220 1.080 1.210 1.140 1.280 1,466,000 1,795,020 1.2244 0.892 0.790 0.885 0.833 0.936 2,005,181 0.8952 6.09%
2023-07-20 0 1.150 1.100 1.140 1.150 1.200 1,124,000 1,348,400 1.1996 0.841 0.804 0.833 0.841 0.877 1,537,396 0.8771 -5.74%
2023-07-19 0 1.220 1.080 1.210 1.170 1.220 1,316,000 1,557,540 1.1835 0.892 0.790 0.885 0.855 0.892 1,800,012 0.8653 7.96%
2023-07-18 0 1.130 1.100 1.120 1.100 1.180 2,654,000 3,040,740 1.1457 0.826 0.804 0.819 0.804 0.863 3,630,116 0.8376 -3.42%
2023-07-14 0 1.170 1.100 1.180 1.120 1.180 1,134,000 1,288,060 1.1359 0.855 0.804 0.863 0.819 0.863 1,551,074 0.8304 -0.85%
2023-07-13 0 1.180 1.080 1.180 1.150 1.200 1,558,000 1,815,340 1.1652 0.863 0.790 0.863 0.841 0.877 2,131,018 0.8519 0.85%
2023-07-12 0 1.170 1.080 1.180 1.120 1.220 1,300,000 1,543,100 1.1870 0.855 0.790 0.863 0.819 0.892 1,778,128 0.8678 2.63%
2023-07-11 0 1.140 1.080 1.170 1.140 1.220 924,000 1,096,440 1.1866 0.833 0.790 0.855 0.833 0.892 1,263,838 0.8675 -5.00%
2023-07-10 0 1.200 1.080 1.200 1.180 1.230 1,746,000 2,127,600 1.2186 0.877 0.790 0.877 0.863 0.899 2,388,162 0.8909 3.45%
2023-07-07 0 1.160 1.080 1.170 1.140 1.190 2,552,000 2,968,040 1.1630 0.848 0.790 0.855 0.833 0.870 3,490,601 0.8503 -2.52%
2023-07-06 0 1.190 1.080 1.190 1.170 1.200 880,000 1,029,680 1.1701 0.870 0.790 0.870 0.855 0.877 1,203,656 0.8555 0.85%
2023-07-05 0 1.180 1.080 1.200 1.140 1.220 1,054,000 1,241,980 1.1783 0.863 0.790 0.877 0.833 0.892 1,441,651 0.8615 0.00%
2023-07-04 0 1.180 1.080 1.200 1.160 1.220 1,674,000 1,986,280 1.1865 0.863 0.790 0.877 0.848 0.892 2,289,681 0.8675 0.00%
2023-07-03 0 1.180 1.130 1.190 1.140 1.230 2,046,000 2,342,860 1.1451 0.863 0.826 0.870 0.833 0.899 2,798,499 0.8372 2.61%
2023-06-30 0 1.150 1.140 1.200 1.150 1.230 2,974,000 3,485,720 1.1721 0.841 0.833 0.877 0.841 0.899 4,067,809 0.8569 0.00%
2023-06-29 0 1.150 1.150 1.170 1.100 1.190 2,980,000 3,485,120 1.1695 0.841 0.841 0.855 0.804 0.870 4,076,016 0.8550 -3.36%
2023-06-28 0 1.190 1.070 1.200 1.100 1.200 2,058,000 2,369,080 1.1512 0.870 0.782 0.877 0.804 0.877 2,814,913 0.8416 2.59%
2023-06-27 0 1.160 1.070 1.160 1.070 1.170 1,320,000 1,510,920 1.1446 0.848 0.782 0.848 0.782 0.855 1,805,483 0.8369 -2.52%
2023-06-26 0 1.190 1.150 1.250 1.150 1.250 2,600,000 3,205,740 1.2330 0.870 0.841 0.914 0.841 0.914 3,556,255 0.9014 -3.25%
2023-06-23 0 1.230 1.150 1.240 1.130 1.260 1,242,000 1,520,740 1.2244 0.899 0.841 0.907 0.826 0.921 1,698,796 0.8952 1.65%
2023-06-21 0 1.210 1.110 1.210 1.150 1.210 2,478,000 2,935,480 1.1846 0.885 0.812 0.885 0.841 0.885 3,389,385 0.8661 0.00%
2023-06-20 0 1.210 1.100 1.210 1.150 1.230 1,730,000 2,068,680 1.1958 0.885 0.804 0.885 0.841 0.899 2,366,277 0.8742 -3.20%
2023-06-19 0 1.250 1.100 1.250 1.100 1.250 2,288,000 2,546,100 1.1128 0.914 0.804 0.914 0.804 0.914 3,129,505 0.8136 7.76%
2023-06-16 0 1.160 1.150 1.180 1.160 1.170 702,000 819,660 1.1676 0.848 0.841 0.863 0.848 0.855 960,189 0.8536 -2.52%
2023-06-15 0 1.190 1.150 1.200 1.180 1.200 1,846,000 2,203,600 1.1937 0.870 0.841 0.877 0.863 0.877 2,524,941 0.8727 -1.65%
2023-06-14 0 1.210 1.090 1.210 1.180 1.230 946,000 1,151,140 1.2168 0.885 0.797 0.885 0.863 0.899 1,293,930 0.8896 0.00%
2023-06-13 0 1.210 1.200 1.240 1.210 1.240 866,000 1,063,060 1.2276 0.885 0.877 0.907 0.885 0.907 1,184,507 0.8975 -4.72%
2023-06-12 0 1.270 1.210 1.300 1.220 1.300 1,248,000 1,587,720 1.2722 0.929 0.885 0.950 0.892 0.950 1,707,002 0.9301 0.79%
2023-06-09 0 1.260 1.250 1.300 1.240 1.270 1,118,000 1,414,640 1.2653 0.921 0.914 0.950 0.907 0.929 1,529,190 0.9251 -1.56%
2023-06-08 0 1.280 1.240 1.280 1.240 1.290 1,470,000 1,881,280 1.2798 0.936 0.907 0.936 0.907 0.943 2,010,652 0.9357 0.79%
2023-06-07 0 1.270 1.250 1.270 1.240 1.300 1,606,000 2,048,700 1.2757 0.929 0.914 0.929 0.907 0.950 2,196,671 0.9326 0.79%
2023-06-06 0 1.260 1.260 1.300 1.260 1.310 1,508,000 1,913,460 1.2689 0.921 0.921 0.950 0.921 0.958 2,062,628 0.9277 -1.56%
2023-06-05 0 1.280 1.250 1.310 1.250 1.290 144,000 184,300 1.2799 0.936 0.914 0.958 0.914 0.943 196,962 0.9357 0.79%
2023-06-02 0 1.270 1.230 1.280 1.250 1.300 1,854,000 2,356,600 1.2711 0.929 0.899 0.936 0.914 0.950 2,535,884 0.9293 -0.78%
2023-06-01 0 1.280 1.250 1.300 1.260 1.300 1,908,000 2,437,360 1.2774 0.936 0.914 0.950 0.921 0.950 2,609,744 0.9339 0.00%
2023-05-31 0 1.280 1.230 1.280 1.240 1.310 1,290,000 1,651,880 1.2805 0.936 0.899 0.936 0.907 0.958 1,764,450 0.9362 -1.54%
2023-05-30 0 1.300 1.270 1.300 1.260 1.310 1,134,000 1,464,320 1.2913 0.950 0.929 0.950 0.921 0.958 1,551,074 0.9441 2.36%
2023-05-29 0 1.270 1.260 1.270 1.270 1.270 998,000 1,267,460 1.2700 0.929 0.921 0.929 0.929 0.929 1,365,055 0.9285 -0.78%
2023-05-25 0 1.280 1.280 1.290 1.270 1.290 1,646,000 2,107,040 1.2801 0.936 0.936 0.943 0.929 0.943 2,251,383 0.9359 -0.78%
2023-05-24 0 1.290 1.270 1.290 1.240 1.300 2,666,000 3,388,080 1.2708 0.943 0.929 0.943 0.907 0.950 3,646,529 0.9291 -1.53%
2023-05-23 0 1.310 1.270 1.320 1.300 1.320 1,350,000 1,771,560 1.3123 0.958 0.929 0.965 0.950 0.965 1,846,517 0.9594 0.77%
2023-05-22 0 1.300 1.290 1.320 1.280 1.430 2,102,000 2,721,180 1.2946 0.950 0.943 0.965 0.936 1.045 2,875,096 0.9465 -2.99%
2023-05-19 0 1.340 1.300 1.380 1.330 1.350 1,114,000 1,492,880 1.3401 0.980 0.950 1.009 0.972 0.987 1,523,719 0.9798 -0.74%
2023-05-18 0 1.350 1.330 1.350 1.340 1.350 1,342,000 1,805,120 1.3451 0.987 0.972 0.987 0.980 0.987 1,835,575 0.9834 0.75%
2023-05-17 0 1.340 1.320 1.350 1.330 1.400 1,794,000 2,394,840 1.3349 0.980 0.965 0.987 0.972 1.024 2,453,816 0.9760 1.52%
2023-05-16 0 1.320 1.310 1.360 1.310 1.360 1,930,000 2,550,720 1.3216 0.965 0.958 0.994 0.958 0.994 2,639,836 0.9662 -2.94%
2023-05-15 0 1.360 1.350 1.360 1.340 1.370 1,294,000 1,760,480 1.3605 0.994 0.987 0.994 0.980 1.002 1,769,921 0.9947 -1.45%
2023-05-12 0 1.380 1.380 1.400 1.350 1.400 1,688,000 2,316,700 1.3725 1.009 1.009 1.024 0.987 1.024 2,308,830 1.0034 1.47%
2023-05-11 0 1.360 1.340 1.370 1.350 1.380 1,822,000 2,479,420 1.3608 0.994 0.980 1.002 0.987 1.009 2,492,114 0.9949 0.00%
2023-05-10 0 1.360 1.350 1.370 1.340 1.390 3,100,000 4,264,920 1.3758 0.994 0.987 1.002 0.980 1.016 4,240,150 1.0058 -1.45%
2023-05-09 0 1.380 1.320 1.420 1.320 1.380 1,822,000 2,455,740 1.3478 1.009 0.965 1.038 0.965 1.009 2,492,114 0.9854 0.00%
2023-05-08 0 1.380 1.380 1.430 1.350 1.470 2,826,000 3,959,380 1.4011 1.009 1.009 1.045 0.987 1.075 3,865,376 1.0243 -4.17%
2023-05-05 0 1.440 1.400 1.440 1.380 1.500 1,852,000 2,642,300 1.4267 1.053 1.024 1.053 1.009 1.097 2,533,148 1.0431 -0.69%
2023-05-04 0 1.450 1.380 1.450 1.300 1.550 3,262,000 4,569,140 1.4007 1.060 1.009 1.060 0.950 1.133 4,461,732 1.0241 9.85%
2023-05-03 0 1.320 1.280 1.320 1.280 1.350 1,290,000 1,692,300 1.3119 0.965 0.936 0.965 0.936 0.987 1,764,450 0.9591 0.00%
2023-05-02 0 1.320 1.300 1.320 1.310 1.370 1,928,000 2,537,540 1.3162 0.965 0.950 0.965 0.958 1.002 2,637,100 0.9622 1.54%
2023-04-28 0 1.300 1.230 1.300 1.180 1.340 2,572,000 3,224,840 1.2538 0.950 0.899 0.950 0.863 0.980 3,517,957 0.9167 4.84%
2023-04-27 0 1.240 1.240 1.300 1.240 1.350 3,414,000 4,459,740 1.3063 0.907 0.907 0.950 0.907 0.987 4,669,637 0.9551 -10.79%
2023-04-26 0 1.390 1.370 1.410 1.290 1.410 3,626,000 5,054,920 1.3941 1.016 1.002 1.031 0.943 1.031 4,959,608 1.0192 2.96%
2023-04-25 0 1.350 1.320 1.400 1.280 1.370 3,318,000 4,432,940 1.3360 0.987 0.965 1.024 0.936 1.002 4,538,329 0.9768 -0.74%
2023-04-24 0 1.360 1.300 1.360 1.260 1.370 1,834,000 2,408,980 1.3135 0.994 0.950 0.994 0.921 1.002 2,508,528 0.9603 1.49%
2023-04-21 0 1.340 1.340 1.400 1.310 1.600 2,550,000 3,462,240 1.3577 0.980 0.980 1.024 0.958 1.170 3,487,866 0.9927 -3.60%
2023-04-20 0 1.390 1.390 1.450 1.350 1.440 2,244,000 3,108,820 1.3854 1.016 1.016 1.060 0.987 1.053 3,069,322 1.0129 0.00%
2023-04-19 0 1.390 1.390 1.400 1.380 1.390 2,918,000 4,038,440 1.3840 1.016 1.016 1.024 1.009 1.016 3,991,213 1.0118 0.72%
2023-04-18 0 1.380 1.380 1.420 1.380 1.400 2,192,000 3,046,600 1.3899 1.009 1.009 1.038 1.009 1.024 2,998,197 1.0161 1.47%
2023-04-17 0 1.360 1.300 1.370 1.330 1.390 1,854,000 2,531,420 1.3654 0.994 0.950 1.002 0.972 1.016 2,535,884 0.9982 -0.73%
2023-04-14 0 1.370 1.210 1.370 1.350 1.380 2,354,000 3,227,980 1.3713 1.002 0.885 1.002 0.987 1.009 3,219,779 1.0025 1.48%
2023-04-13 0 1.350 1.230 1.350 1.350 1.380 1,706,000 2,326,040 1.3634 0.987 0.899 0.987 0.987 1.009 2,333,451 0.9968 -2.88%
2023-04-12 0 1.390 1.210 1.390 1.310 1.390 1,982,000 2,636,140 1.3300 1.016 0.885 1.016 0.958 1.016 2,710,961 0.9724 4.51%
2023-04-11 0 1.330 1.320 1.330 1.170 1.360 1,738,000 2,326,540 1.3386 0.972 0.965 0.972 0.855 0.994 2,377,220 0.9787 -2.92%
2023-04-06 0 1.370 1.360 1.440 1.360 1.400 1,104,000 1,529,080 1.3850 1.002 0.994 1.053 0.994 1.024 1,510,041 1.0126 -2.14%
2023-04-04 0 1.400 1.400 1.440 1.200 1.460 5,668,000 7,450,780 1.3145 1.024 1.024 1.053 0.877 1.067 7,752,636 0.9611 8.53%
2023-04-03 0 1.290 1.230 1.290 1.150 1.300 3,482,000 4,228,700 1.2144 0.943 0.899 0.943 0.841 0.950 4,762,646 0.8879 8.40%
2023-03-31 0 1.190 1.160 1.200 1.160 1.210 3,452,000 4,107,500 1.1899 0.870 0.848 0.877 0.848 0.885 4,721,613 0.8699 0.85%
2023-03-30 0 1.180 1.180 1.190 1.180 1.190 1,632,000 1,937,440 1.1872 0.863 0.863 0.870 0.863 0.870 2,232,234 0.8679 0.00%
2023-03-29 0 1.180 1.170 1.180 1.180 1.240 1,292,000 1,545,940 1.1965 0.863 0.855 0.863 0.863 0.907 1,767,185 0.8748 -0.84%
2023-03-28 0 1.190 1.180 1.190 1.180 1.240 2,028,000 2,444,800 1.2055 0.870 0.863 0.870 0.863 0.907 2,773,879 0.8814 -1.65%
2023-03-27 0 1.210 1.200 1.220 1.210 1.240 1,902,000 2,312,420 1.2158 0.885 0.877 0.892 0.885 0.907 2,601,537 0.8889 0.00%
2023-03-24 0 1.210 1.210 1.250 1.210 1.270 1,648,000 2,080,700 1.2626 0.885 0.885 0.914 0.885 0.929 2,254,119 0.9231 -3.97%
2023-03-23 0 1.260 1.210 1.280 1.260 1.270 2,452,000 3,109,320 1.2681 0.921 0.885 0.936 0.921 0.929 3,353,822 0.9271 2.44%
2023-03-22 0 1.230 1.210 1.220 1.200 1.290 2,536,000 3,160,940 1.2464 0.899 0.885 0.892 0.877 0.943 3,468,717 0.9113 -0.81%
2023-03-21 0 1.240 1.250 1.270 1.240 1.280 1,254,000 1,572,420 1.2539 0.907 0.914 0.929 0.907 0.936 1,715,209 0.9168 -3.12%
2023-03-20 0 1.280 1.240 1.280 1.200 1.300 2,152,000 2,709,980 1.2593 0.936 0.907 0.936 0.877 0.950 2,943,485 0.9207 1.59%
2023-03-17 0 1.260 1.220 1.290 1.230 1.290 1,206,000 1,495,500 1.2400 0.921 0.892 0.943 0.899 0.943 1,649,555 0.9066 2.44%
2023-03-16 0 1.230 1.210 1.240 1.200 1.230 1,318,000 1,610,840 1.2222 0.899 0.885 0.907 0.877 0.899 1,802,748 0.8935 -0.81%
2023-03-15 0 1.240 1.230 1.250 1.220 1.250 2,850,000 3,554,420 1.2472 0.907 0.899 0.914 0.892 0.914 3,898,203 0.9118 1.64%
2023-03-14 0 1.220 1.220 1.260 1.220 1.280 2,042,000 2,562,840 1.2551 0.892 0.892 0.921 0.892 0.936 2,793,028 0.9176 -3.17%
2023-03-13 0 1.260 1.180 1.270 1.170 1.290 2,106,000 2,531,860 1.2022 0.921 0.863 0.929 0.855 0.943 2,880,567 0.8789 4.13%
2023-03-10 0 1.210 1.190 1.210 1.210 1.290 1,196,000 1,495,260 1.2502 0.885 0.870 0.885 0.885 0.943 1,635,877 0.9140 -6.92%
2023-03-09 0 1.300 1.180 1.300 1.090 1.300 3,386,000 4,081,640 1.2054 0.950 0.863 0.950 0.797 0.950 4,631,338 0.8813 12.07%
2023-03-08 0 1.160 1.150 1.170 1.150 1.190 1,322,000 1,534,720 1.1609 0.848 0.841 0.855 0.841 0.870 1,808,219 0.8487 -2.52%
2023-03-07 0 1.190 1.140 1.200 1.110 1.230 942,000 1,113,580 1.1821 0.870 0.833 0.877 0.812 0.899 1,288,459 0.8643 -2.46%
2023-03-06 0 1.220 1.160 1.230 1.190 1.220 1,634,000 1,975,420 1.2089 0.892 0.848 0.899 0.870 0.892 2,234,970 0.8839 -0.81%
2023-03-03 0 1.230 1.200 1.240 1.150 1.250 4,554,000 5,555,000 1.2198 0.899 0.877 0.907 0.841 0.914 6,228,918 0.8918 4.24%
2023-03-02 0 1.180 1.150 1.210 1.170 1.210 2,132,000 2,517,500 1.1808 0.863 0.841 0.885 0.855 0.885 2,916,129 0.8633 -2.48%
2023-03-01 0 1.210 1.190 1.210 1.150 1.220 452,000 549,800 1.2164 0.885 0.870 0.885 0.841 0.892 618,241 0.8893 -0.82%
2023-02-28 0 1.220 1.190 1.230 1.180 1.220 1,814,000 2,183,580 1.2037 0.892 0.870 0.899 0.863 0.892 2,481,172 0.8801 1.67%
2023-02-27 0 1.200 1.200 1.230 1.200 1.210 170,000 205,580 1.2093 0.877 0.877 0.899 0.877 0.885 232,524 0.8841 -2.44%
2023-02-24 0 1.230 1.200 1.250 1.200 1.250 1,858,000 2,293,920 1.2346 0.899 0.877 0.914 0.877 0.914 2,541,355 0.9026 1.65%
2023-02-23 0 1.210 1.210 1.250 1.210 1.250 2,122,000 2,607,660 1.2289 0.885 0.885 0.914 0.885 0.914 2,902,451 0.8984 -3.20%
2023-02-22 0 1.250 1.210 1.250 1.220 1.270 2,030,000 2,505,280 1.2341 0.914 0.885 0.914 0.892 0.929 2,776,615 0.9023 -1.57%
2023-02-21 0 1.270 1.220 1.270 1.250 1.270 1,696,000 2,123,300 1.2519 0.929 0.892 0.929 0.914 0.929 2,319,773 0.9153 0.79%
2023-02-20 0 1.260 1.250 1.280 1.200 1.290 6,254,000 7,895,780 1.2625 0.921 0.914 0.936 0.877 0.943 8,554,161 0.9230 0.00%
2023-02-17 0 1.260 1.220 1.260 1.200 1.270 698,000 883,420 1.2656 0.921 0.892 0.921 0.877 0.929 954,718 0.9253 -0.79%
2023-02-16 0 1.270 1.270 1.280 1.220 1.280 1,984,000 2,463,640 1.2418 0.929 0.929 0.936 0.892 0.936 2,713,696 0.9079 2.42%
2023-02-15 0 1.240 1.230 1.240 1.230 1.250 6,102,000 7,579,780 1.2422 0.907 0.899 0.907 0.899 0.914 8,346,257 0.9082 -1.59%
2023-02-14 0 1.260 1.260 1.280 1.230 1.260 2,292,000 2,843,740 1.2407 0.921 0.921 0.936 0.899 0.921 3,134,976 0.9071 0.00%
2023-02-13 0 1.260 1.230 1.270 1.230 1.280 3,200,000 4,035,980 1.2612 0.921 0.899 0.929 0.899 0.936 4,376,929 0.9221 0.80%
2023-02-10 0 1.250 1.250 1.270 1.250 1.280 4,092,000 5,182,180 1.2664 0.914 0.914 0.929 0.914 0.936 5,596,999 0.9259 0.81%
2023-02-09 0 1.240 1.240 1.270 1.240 1.260 848,000 1,068,280 1.2598 0.907 0.907 0.929 0.907 0.921 1,159,886 0.9210 -1.59%
2023-02-08 0 1.260 1.260 1.270 1.250 1.280 1,904,000 2,400,740 1.2609 0.921 0.921 0.929 0.914 0.936 2,604,273 0.9218 -0.79%
2023-02-07 0 1.270 1.270 1.280 1.240 1.280 1,628,000 2,050,680 1.2596 0.929 0.929 0.936 0.907 0.936 2,226,763 0.9209 0.79%
2023-02-06 0 1.260 1.250 1.280 1.250 1.280 1,576,000 1,996,180 1.2666 0.921 0.914 0.936 0.914 0.936 2,155,638 0.9260 -1.56%
2023-02-03 0 1.280 1.250 1.280 1.230 1.280 2,112,000 2,679,220 1.2686 0.936 0.914 0.936 0.899 0.936 2,888,773 0.9275 0.00%
2023-02-02 0 1.280 1.250 1.280 1.250 1.290 542,000 695,260 1.2828 0.936 0.914 0.936 0.914 0.943 741,342 0.9378 0.00%
2023-02-01 0 1.280 1.270 1.280 1.250 1.310 1,498,000 1,915,800 1.2789 0.936 0.929 0.936 0.914 0.958 2,048,950 0.9350 -3.03%
2023-01-31 0 1.320 1.260 1.320 1.150 1.320 1,966,000 2,498,560 1.2709 0.965 0.921 0.965 0.841 0.965 2,689,076 0.9292 0.76%
2023-01-30 0 1.310 1.300 1.310 1.300 1.350 2,096,000 2,743,700 1.3090 0.958 0.950 0.958 0.950 0.987 2,866,889 0.9570 0.77%
2023-01-27 0 1.300 1.300 1.320 1.300 1.350 2,128,000 2,774,620 1.3039 0.950 0.950 0.965 0.950 0.987 2,910,658 0.9533 -2.99%
2023-01-26 0 1.340 1.330 1.340 1.260 1.390 980,000 1,312,820 1.3396 0.980 0.972 0.980 0.921 1.016 1,340,435 0.9794 3.08%
2023-01-20 0 1.300 1.300 1.310 1.300 1.360 3,054,000 4,051,660 1.3267 0.950 0.950 0.958 0.950 0.994 4,177,232 0.9699 -0.76%
2023-01-19 0 1.310 1.310 1.340 1.300 1.430 3,660,000 4,973,720 1.3589 0.958 0.958 0.980 0.950 1.045 5,006,113 0.9935 -3.68%
2023-01-18 0 1.360 1.350 1.360 1.230 1.500 14,498,000 19,079,160 1.3160 0.994 0.987 0.994 0.899 1.097 19,830,226 0.9621 7.94%
2023-01-17 0 1.260 1.260 1.290 1.260 1.400 18,696,000 25,139,240 1.3446 0.921 0.921 0.943 0.921 1.024 25,572,210 0.9831

Webb-site Database - Powered By Linux Group

Back to top