Sanergy Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02459  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
2026-05-14 0 0.660 0.660 0.670 0.660 0.850 1,577,600 1,106,966 0.7017 0.660 0.660 0.670 0.660 0.850 1,577,600 0.7017 -17.50%
2026-05-13 0 0.080 0.080 0.081 0.080 0.083 8,518,000 688,182 0.0808 0.800 0.800 0.810 0.800 0.830 851,800 0.8079 -1.23%
2026-05-12 0 0.081 0.081 0.083 0.081 0.086 4,283,000 351,952 0.0822 0.810 0.810 0.830 0.810 0.860 428,300 0.8217 -4.71%
2026-05-11 0 0.085 0.084 0.086 0.083 0.087 4,850,000 411,000 0.0847 0.850 0.840 0.860 0.830 0.870 485,000 0.8474 2.41%
2026-05-08 0 0.083 0.083 0.085 0.082 0.084 1,257,000 104,116 0.0828 0.830 0.830 0.850 0.820 0.840 125,700 0.8283 -1.19%
2026-05-07 0 0.084 0.084 0.085 0.083 0.085 1,951,000 162,943 0.0835 0.840 0.840 0.850 0.830 0.850 195,100 0.8352 1.20%
2026-05-06 0 0.083 0.083 0.084 0.083 0.085 4,510,000 377,390 0.0837 0.830 0.830 0.840 0.830 0.850 451,000 0.8368 0.00%
2026-05-05 0 0.083 0.083 0.085 0.082 0.085 3,312,000 276,712 0.0835 0.830 0.830 0.850 0.820 0.850 331,200 0.8355 -2.35%
2026-05-04 0 0.085 0.083 0.085 0.083 0.085 2,320,000 195,540 0.0843 0.850 0.830 0.850 0.830 0.850 232,000 0.8428 0.00%
2026-04-30 0 0.085 0.083 0.085 0.083 0.085 3,176,000 267,860 0.0843 0.850 0.830 0.850 0.830 0.850 317,600 0.8434 1.19%
2026-04-29 0 0.084 0.084 0.085 0.081 0.085 5,357,000 441,029 0.0823 0.840 0.840 0.850 0.810 0.850 535,700 0.8233 1.20%
2026-04-28 0 0.083 0.083 0.084 0.081 0.083 4,277,000 349,139 0.0816 0.830 0.830 0.840 0.810 0.830 427,700 0.8163 0.00%
2026-04-27 0 0.083 0.082 0.083 0.081 0.083 6,608,000 538,566 0.0815 0.830 0.820 0.830 0.810 0.830 660,800 0.8150 0.00%
2026-04-24 0 0.083 0.083 0.084 0.082 0.083 1,500,000 123,700 0.0825 0.830 0.830 0.840 0.820 0.830 150,000 0.8247 0.00%
2026-04-23 0 0.083 0.083 0.084 0.083 0.084 2,018,000 167,318 0.0829 0.830 0.830 0.840 0.830 0.840 201,800 0.8291 -3.49%
2026-04-22 0 0.086 0.083 0.086 0.083 0.086 1,812,000 152,583 0.0842 0.860 0.830 0.860 0.830 0.860 181,200 0.8421 1.18%
2026-04-21 0 0.085 0.085 0.086 0.082 0.085 3,744,000 314,516 0.0840 0.850 0.850 0.860 0.820 0.850 374,400 0.8401 1.19%
2026-04-20 0 0.084 0.084 0.087 0.083 0.085 2,192,000 183,777 0.0838 0.840 0.840 0.870 0.830 0.850 219,200 0.8384 0.00%
2026-04-17 0 0.084 0.084 0.085 0.082 0.085 3,234,000 272,044 0.0841 0.840 0.840 0.850 0.820 0.850 323,400 0.8412 -1.18%
2026-04-16 0 0.085 0.085 0.088 0.085 0.088 1,334,000 116,538 0.0874 0.850 0.850 0.880 0.850 0.880 133,400 0.8736 -2.30%
2026-04-15 0 0.087 0.085 0.088 0.085 0.088 660,000 57,000 0.0864 0.870 0.850 0.880 0.850 0.880 66,000 0.8636 -1.14%
2026-04-14 0 0.088 0.088 0.089 0.083 0.089 12,924,000 1,133,276 0.0877 0.880 0.880 0.890 0.830 0.890 1,292,400 0.8769 6.02%
2026-04-13 0 0.083 0.083 0.086 0.080 0.089 14,390,000 1,200,610 0.0834 0.830 0.830 0.860 0.800 0.890 1,439,000 0.8343 -7.78%
2026-04-10 0 0.090 0.090 0.091 0.089 0.092 3,821,000 345,482 0.0904 0.900 0.900 0.910 0.890 0.920 382,100 0.9042 0.00%
2026-04-09 0 0.090 0.090 0.091 0.090 0.092 2,365,000 213,380 0.0902 0.900 0.900 0.910 0.900 0.920 236,500 0.9022 -1.10%
2026-04-08 0 0.091 0.091 0.092 0.090 0.096 4,094,000 371,994 0.0909 0.910 0.910 0.920 0.900 0.960 409,400 0.9086 0.00%
2026-04-02 0 0.091 0.091 0.092 0.090 0.093 2,797,000 252,333 0.0902 0.910 0.910 0.920 0.900 0.930 279,700 0.9022 0.00%
2026-04-01 0 0.091 0.091 0.093 0.090 0.096 7,315,000 674,436 0.0922 0.910 0.910 0.930 0.900 0.960 731,500 0.9220 -4.21%
2026-03-31 0 0.095 0.092 0.095 0.090 0.095 2,826,000 261,663 0.0926 0.950 0.920 0.950 0.900 0.950 282,600 0.9259 5.56%
2026-03-30 0 0.090 0.090 0.091 0.089 0.097 4,500,000 407,180 0.0905 0.900 0.900 0.910 0.890 0.970 450,000 0.9048 0.00%
2026-03-27 0 0.090 0.090 0.092 0.090 0.093 7,021,000 641,967 0.0914 0.900 0.900 0.920 0.900 0.930 702,100 0.9144 0.00%
2026-03-26 0 0.090 0.090 0.091 0.089 0.097 25,500,000 2,346,123 0.0920 0.900 0.900 0.910 0.890 0.970 2,550,000 0.9200 -7.22%
2026-03-25 0 0.097 0.097 0.099 0.097 0.105 28,575,000 2,841,986 0.0995 0.970 0.970 0.990 0.970 1.050 2,857,500 0.9946 -7.62%
2026-03-24 0 0.105 0.105 0.106 0.105 0.108 2,060,000 218,940 0.1063 1.050 1.050 1.060 1.050 1.080 206,000 1.0628 0.00%
2026-03-23 0 0.105 0.104 0.106 0.104 0.111 5,075,000 536,350 0.1057 1.050 1.040 1.060 1.040 1.110 507,500 1.0568 -2.78%
2026-03-20 0 0.108 0.108 0.110 0.106 0.110 2,680,000 290,540 0.1084 1.080 1.080 1.100 1.060 1.100 268,000 1.0841 -0.92%
2026-03-19 0 0.109 0.109 0.111 0.108 0.111 5,300,000 580,020 0.1094 1.090 1.090 1.110 1.080 1.110 530,000 1.0944 -1.80%
2026-03-18 0 0.111 0.111 0.113 0.109 0.113 2,427,000 269,680 0.1111 1.110 1.110 1.130 1.090 1.130 242,700 1.1112 0.00%
2026-03-17 0 0.111 0.111 0.113 0.111 0.113 2,522,000 282,450 0.1120 1.110 1.110 1.130 1.110 1.130 252,200 1.1199 0.00%
2026-03-16 0 0.111 0.111 0.113 0.111 0.115 31,419,000 3,519,096 0.1120 1.110 1.110 1.130 1.110 1.150 3,141,900 1.1201 -1.77%
2026-03-13 0 0.113 0.112 0.113 0.109 0.118 8,720,000 985,280 0.1130 1.130 1.120 1.130 1.090 1.180 872,000 1.1299 1.80%
2026-03-12 0 0.111 0.111 0.112 0.109 0.114 4,717,000 524,807 0.1113 1.110 1.110 1.120 1.090 1.140 471,700 1.1126 -0.89%
2026-03-11 0 0.112 0.112 0.117 0.109 0.117 4,158,000 472,412 0.1136 1.120 1.120 1.170 1.090 1.170 415,800 1.1362 -1.75%
2026-03-10 0 0.114 0.112 0.114 0.111 0.116 9,144,000 1,034,362 0.1131 1.140 1.120 1.140 1.110 1.160 914,400 1.1312 5.56%
2026-03-09 0 0.108 0.108 0.111 0.103 0.110 14,000,000 1,486,860 0.1062 1.080 1.080 1.110 1.030 1.100 1,400,000 1.0620 -4.42%
2026-03-06 0 0.113 0.113 0.114 0.109 0.113 4,190,000 467,060 0.1115 1.130 1.130 1.140 1.090 1.130 419,000 1.1147 0.89%
2026-03-05 0 0.112 0.111 0.114 0.108 0.115 9,673,000 1,068,843 0.1105 1.120 1.110 1.140 1.080 1.150 967,300 1.1050 2.75%
2026-03-04 0 0.109 0.109 0.112 0.106 0.115 20,974,000 2,288,334 0.1091 1.090 1.090 1.120 1.060 1.150 2,097,400 1.0910 -6.84%
2026-03-03 0 0.117 0.115 0.117 0.115 0.124 17,020,000 1,984,400 0.1166 1.170 1.150 1.170 1.150 1.240 1,702,000 1.1659 -2.50%
2026-03-02 0 0.120 0.120 0.123 0.118 0.128 22,574,000 2,770,130 0.1227 1.200 1.200 1.230 1.180 1.280 2,257,400 1.2271 -6.98%
2026-02-27 0 0.129 0.124 0.129 0.106 0.132 137,841,990 16,173,356 0.1173 1.290 1.240 1.290 1.060 1.320 13,784,199 1.1733 21.70%
2026-02-26 0 0.106 0.106 0.108 0.105 0.119 32,680,000 3,597,560 0.1101 1.060 1.060 1.080 1.050 1.190 3,268,000 1.1008 -10.92%
2026-02-25 0 0.119 0.118 0.119 0.118 0.130 24,046,000 2,980,568 0.1240 1.190 1.180 1.190 1.180 1.300 2,404,600 1.2395 -4.03%
2026-02-24 0 0.124 0.124 0.127 0.116 0.135 48,215,000 6,065,590 0.1258 1.240 1.240 1.270 1.160 1.350 4,821,500 1.2580 -3.13%
2026-02-23 0 0.128 0.128 0.129 0.108 0.158 249,975,472 34,708,007 0.1388 1.280 1.280 1.290 1.080 1.580 24,997,547 1.3885 26.73%
2026-02-20 0 0.101 0.101 0.103 0.101 0.103 681,000 70,051 0.1029 1.010 1.010 1.030 1.010 1.030 68,100 1.0286 -1.94%
2026-02-16 0 0.103 0.103 0.105 0.103 0.106 280,000 28,960 0.1034 1.030 1.030 1.050 1.030 1.060 28,000 1.0343 0.00%
2026-02-13 0 0.103 0.103 0.105 0.102 0.103 564,000 57,608 0.1021 1.030 1.030 1.050 1.020 1.030 56,400 1.0214 0.00%
2026-02-12 0 0.103 0.103 0.105 0.101 0.105 1,944,000 199,762 0.1028 1.030 1.030 1.050 1.010 1.050 194,400 1.0276 0.98%
2026-02-11 0 0.102 0.102 0.105 0.102 0.105 2,680,000 277,600 0.1036 1.020 1.020 1.050 1.020 1.050 268,000 1.0358 -3.77%
2026-02-10 0 0.106 0.103 0.106 0.100 0.108 5,930,000 618,045 0.1042 1.060 1.030 1.060 1.000 1.080 593,000 1.0422 6.00%
2026-02-09 0 0.100 0.100 0.101 0.098 0.102 4,108,000 409,510 0.0997 1.000 1.000 1.010 0.980 1.020 410,800 0.9969 1.01%
2026-02-06 0 0.099 0.099 0.101 0.099 0.103 4,900,000 491,200 0.1002 0.990 0.990 1.010 0.990 1.030 490,000 1.0024 -3.88%
2026-02-05 0 0.103 0.103 0.104 0.100 0.104 3,976,000 406,206 0.1022 1.030 1.030 1.040 1.000 1.040 397,600 1.0216 -0.96%
2026-02-04 0 0.104 0.102 0.103 0.103 0.105 520,000 54,020 0.1039 1.040 1.020 1.030 1.030 1.050 52,000 1.0388 0.97%
2026-02-03 0 0.103 0.102 0.105 0.100 0.106 3,368,000 352,456 0.1046 1.030 1.020 1.050 1.000 1.060 336,800 1.0465 1.98%
2026-02-02 0 0.101 0.101 0.102 0.101 0.104 4,563,000 465,015 0.1019 1.010 1.010 1.020 1.010 1.040 456,300 1.0191 -3.81%
2026-01-30 0 0.105 0.102 0.105 0.102 0.105 2,774,000 287,684 0.1037 1.050 1.020 1.050 1.020 1.050 277,400 1.0371 -0.94%
2026-01-29 0 0.106 0.105 0.106 0.102 0.106 2,640,000 277,840 0.1052 1.060 1.050 1.060 1.020 1.060 264,000 1.0524 0.00%
2026-01-28 0 0.106 0.105 0.106 0.103 0.108 2,706,000 285,608 0.1055 1.060 1.050 1.060 1.030 1.080 270,600 1.0555 -1.85%
2026-01-27 0 0.108 0.107 0.110 0.103 0.110 5,676,000 602,914 0.1062 1.080 1.070 1.100 1.030 1.100 567,600 1.0622 1.89%
2026-01-26 0 0.106 0.106 0.108 0.105 0.112 14,288,000 1,546,629 0.1082 1.060 1.060 1.080 1.050 1.120 1,428,800 1.0825 4.95%
2026-01-23 0 0.101 0.101 0.102 0.099 0.109 14,560,000 1,488,232 0.1022 1.010 1.010 1.020 0.990 1.090 1,456,000 1.0221 -5.61%
2026-01-22 0 0.107 0.104 0.107 0.100 0.107 5,243,000 543,135 0.1036 1.070 1.040 1.070 1.000 1.070 524,300 1.0359 3.88%
2026-01-21 0 0.103 0.102 0.103 0.102 0.104 1,986,000 204,812 0.1031 1.030 1.020 1.030 1.020 1.040 198,600 1.0313 -0.96%
2026-01-20 0 0.104 0.102 0.104 0.102 0.104 2,420,000 247,020 0.1021 1.040 1.020 1.040 1.020 1.040 242,000 1.0207 1.96%
2026-01-19 0 0.102 0.102 0.104 0.102 0.102 760,000 77,520 0.1020 1.020 1.020 1.040 1.020 1.020 76,000 1.0200 0.00%
2026-01-16 0 0.102 0.102 0.103 0.101 0.103 1,146,000 117,688 0.1027 1.020 1.020 1.030 1.010 1.030 114,600 1.0269 -0.97%
2026-01-15 0 0.103 0.102 0.103 0.102 0.105 2,129,000 219,068 0.1029 1.030 1.020 1.030 1.020 1.050 212,900 1.0290 -0.96%
2026-01-14 0 0.104 0.104 0.105 0.100 0.104 2,862,000 291,822 0.1020 1.040 1.040 1.050 1.000 1.040 286,200 1.0196 0.97%
2026-01-13 0 0.103 0.103 0.104 0.100 0.104 4,510,000 458,468 0.1017 1.030 1.030 1.040 1.000 1.040 451,000 1.0166 -1.90%
2026-01-09 0 0.105 0.103 0.105 0.103 0.107 1,160,000 121,560 0.1048 1.050 1.030 1.050 1.030 1.070 116,000 1.0479 -1.87%
2026-01-08 0 0.107 0.104 0.107 0.103 0.110 2,720,000 285,140 0.1048 1.070 1.040 1.070 1.030 1.100 272,000 1.0483 0.94%
2026-01-07 0 0.106 0.105 0.106 0.105 0.113 3,478,000 375,670 0.1080 1.060 1.050 1.060 1.050 1.130 347,800 1.0801 -2.75%
2026-01-06 0 0.109 0.106 0.109 0.104 0.109 4,889,000 516,629 0.1057 1.090 1.060 1.090 1.040 1.090 488,900 1.0567 4.81%
2026-01-05 0 0.104 0.101 0.104 0.100 0.104 1,730,000 176,560 0.1021 1.040 1.010 1.040 1.000 1.040 173,000 1.0206 5.05%
2025-12-31 0 0.099 0.098 0.100 0.098 0.101 1,998,000 197,928 0.0991 0.990 0.980 1.000 0.980 1.010 199,800 0.9906 -1.00%
2025-12-30 0 0.100 0.100 0.101 0.097 0.101 2,570,400 252,896 0.0984 1.000 1.000 1.010 0.970 1.010 257,040 0.9839 -0.99%
2025-12-29 0 0.101 0.101 0.102 0.101 0.103 1,880,000 191,204 0.1017 1.010 1.010 1.020 1.010 1.030 188,000 1.0170 -1.94%
2025-12-24 0 0.103 0.102 0.103 0.102 0.104 5,121,641 524,459 0.1024 1.030 1.020 1.030 1.020 1.040 512,164 1.0240 0.98%
2025-12-23 0 0.102 0.102 0.103 0.100 0.103 12,012,400 1,212,871 0.1010 1.020 1.020 1.030 1.000 1.030 1,201,240 1.0097 2.00%
2025-12-22 0 0.100 0.100 0.101 0.100 0.108 17,803,000 1,795,049 0.1008 1.000 1.000 1.010 1.000 1.080 1,780,300 1.0083 -4.76%
2025-12-19 0 0.105 0.104 0.105 0.104 0.110 8,670,000 909,290 0.1049 1.050 1.040 1.050 1.040 1.100 867,000 1.0488 -0.94%
2025-12-18 0 0.106 0.105 0.106 0.103 0.107 5,050,000 524,700 0.1039 1.060 1.050 1.060 1.030 1.070 505,000 1.0390 0.00%
2025-12-17 0 0.106 0.105 0.106 0.104 0.111 4,792,000 503,384 0.1050 1.060 1.050 1.060 1.040 1.110 479,200 1.0505 -3.64%
2025-12-16 0 0.110 0.107 0.110 0.105 0.110 4,048,000 434,100 0.1072 1.100 1.070 1.100 1.050 1.100 404,800 1.0724 0.00%
2025-12-15 0 0.110 0.108 0.110 0.104 0.113 13,600,000 1,444,840 0.1062 1.100 1.080 1.100 1.040 1.130 1,360,000 1.0624 -2.65%
2025-12-12 0 0.113 0.108 0.113 0.107 0.115 4,644,000 508,784 0.1096 1.130 1.080 1.130 1.070 1.150 464,400 1.0956 -1.74%
2025-12-11 0 0.115 0.112 0.115 0.112 0.120 3,420,000 387,740 0.1134 1.150 1.120 1.150 1.120 1.200 342,000 1.1337 -3.36%
2025-12-10 0 0.119 0.111 0.119 0.106 0.120 10,913,000 1,219,742 0.1118 1.190 1.110 1.190 1.060 1.200 1,091,300 1.1177 9.17%
2025-12-09 0 0.109 0.109 0.112 0.107 0.112 7,480,000 812,500 0.1086 1.090 1.090 1.120 1.070 1.120 748,000 1.0862 -2.68%
2025-12-08 0 0.112 0.112 0.114 0.110 0.114 1,744,000 196,224 0.1125 1.120 1.120 1.140 1.100 1.140 174,400 1.1251 -3.45%
2025-12-05 0 0.116 0.114 0.116 0.113 0.116 1,210,000 138,090 0.1141 1.160 1.140 1.160 1.130 1.160 121,000 1.1412 1.75%
2025-12-04 0 0.114 0.113 0.115 0.113 0.117 1,705,600 194,872 0.1143 1.140 1.130 1.150 1.130 1.170 170,560 1.1425 -2.56%
2025-12-03 0 0.117 0.117 0.118 0.115 0.119 1,816,000 210,500 0.1159 1.170 1.170 1.180 1.150 1.190 181,600 1.1591 0.00%
2025-12-02 0 0.117 0.117 0.119 0.116 0.119 1,340,000 157,040 0.1172 1.170 1.170 1.190 1.160 1.190 134,000 1.1719 -0.85%
2025-12-01 0 0.118 0.118 0.120 0.117 0.118 460,000 54,260 0.1180 1.180 1.180 1.200 1.170 1.180 46,000 1.1796 -1.67%
2025-11-28 0 0.120 0.118 0.120 0.117 0.122 1,970,000 232,400 0.1180 1.200 1.180 1.200 1.170 1.220 197,000 1.1797 -0.83%
2025-11-27 0 0.121 0.120 0.121 0.119 0.128 2,590,000 315,360 0.1218 1.210 1.200 1.210 1.190 1.280 259,000 1.2176 0.83%
2025-11-26 0 0.120 0.119 0.121 0.118 0.121 1,000,000 119,280 0.1193 1.200 1.190 1.210 1.180 1.210 100,000 1.1928 1.69%
2025-11-25 0 0.118 0.118 0.120 0.118 0.120 600,000 71,520 0.1192 1.180 1.180 1.200 1.180 1.200 60,000 1.1920 -0.84%
2025-11-24 0 0.119 0.119 0.121 0.118 0.120 2,312,000 274,650 0.1188 1.190 1.190 1.210 1.180 1.200 231,200 1.1879 0.00%
2025-11-21 0 0.119 0.119 0.120 0.119 0.123 892,000 107,340 0.1203 1.190 1.190 1.200 1.190 1.230 89,200 1.2034 -0.83%
2025-11-20 0 0.120 0.120 0.123 0.118 0.120 648,000 77,164 0.1191 1.200 1.200 1.230 1.180 1.200 64,800 1.1908 0.84%
2025-11-19 0 0.119 0.119 0.121 0.119 0.122 1,430,000 171,728 0.1201 1.190 1.190 1.210 1.190 1.220 143,000 1.2009 0.00%
2025-11-18 0 0.119 0.119 0.121 0.118 0.123 1,862,000 223,636 0.1201 1.190 1.190 1.210 1.180 1.230 186,200 1.2011 -2.46%
2025-11-17 0 0.122 0.122 0.125 0.119 0.124 904,000 110,722 0.1225 1.220 1.220 1.250 1.190 1.240 90,400 1.2248 -1.61%
2025-11-14 0 0.124 0.122 0.125 0.121 0.129 2,740,000 340,416 0.1242 1.240 1.220 1.250 1.210 1.290 274,000 1.2424 0.81%
2025-11-13 0 0.123 0.123 0.127 0.121 0.130 8,942,000 1,113,356 0.1245 1.230 1.230 1.270 1.210 1.300 894,200 1.2451 5.13%
2025-11-12 0 0.117 0.117 0.120 0.117 0.120 2,140,000 253,960 0.1187 1.170 1.170 1.200 1.170 1.200 214,000 1.1867 -2.50%
2025-11-11 0 0.120 0.120 0.121 0.118 0.124 930,000 112,186 0.1206 1.200 1.200 1.210 1.180 1.240 93,000 1.2063 0.00%
2025-11-10 0 0.120 0.119 0.122 0.117 0.122 2,626,000 310,403 0.1182 1.200 1.190 1.220 1.170 1.220 262,600 1.1820 3.45%
2025-11-07 0 0.116 0.116 0.120 0.116 0.121 1,712,000 203,958 0.1191 1.160 1.160 1.200 1.160 1.210 171,200 1.1913 -2.52%
2025-11-06 0 0.119 0.119 0.123 0.119 0.122 4,138,000 498,238 0.1204 1.190 1.190 1.230 1.190 1.220 413,800 1.2041 -1.65%
2025-11-05 0 0.121 0.121 0.124 0.121 0.123 1,640,000 200,380 0.1222 1.210 1.210 1.240 1.210 1.230 164,000 1.2218 -0.82%
2025-11-04 0 0.122 0.122 0.124 0.121 0.126 3,720,000 456,780 0.1228 1.220 1.220 1.240 1.210 1.260 372,000 1.2279 -2.40%
2025-11-03 0 0.125 0.124 0.128 0.122 0.126 5,325,000 658,197 0.1236 1.250 1.240 1.280 1.220 1.260 532,500 1.2361 1.63%
2025-10-31 0 0.123 0.123 0.127 0.122 0.125 2,320,000 287,500 0.1239 1.230 1.230 1.270 1.220 1.250 232,000 1.2392 -0.81%
2025-10-30 0 0.124 0.124 0.126 0.124 0.128 5,038,000 630,978 0.1252 1.240 1.240 1.260 1.240 1.280 503,800 1.2524 -0.80%
2025-10-28 0 0.125 0.125 0.127 0.125 0.130 4,007,014 508,249 0.1268 1.250 1.250 1.270 1.250 1.300 400,701 1.2684 -1.57%
2025-10-27 0 0.127 0.126 0.127 0.127 0.129 2,602,000 332,248 0.1277 1.270 1.260 1.270 1.270 1.290 260,200 1.2769 0.00%
2025-10-24 0 0.127 0.127 0.129 0.127 0.131 1,700,000 219,620 0.1292 1.270 1.270 1.290 1.270 1.310 170,000 1.2919 -1.55%
2025-10-23 0 0.129 0.128 0.129 0.127 0.130 1,197,000 153,457 0.1282 1.290 1.280 1.290 1.270 1.300 119,700 1.2820 0.00%
2025-10-22 0 0.129 0.128 0.129 0.126 0.131 3,786,000 483,832 0.1278 1.290 1.280 1.290 1.260 1.310 378,600 1.2780 -1.53%
2025-10-21 0 0.131 0.129 0.131 0.128 0.132 59,436,000 6,373,722 0.1072 1.310 1.290 1.310 1.280 1.320 5,943,600 1.0724 0.77%
2025-10-20 0 0.130 0.128 0.131 0.128 0.131 1,940,000 250,460 0.1291 1.300 1.280 1.310 1.280 1.310 194,000 1.2910 0.00%
2025-10-17 0 0.130 0.127 0.131 0.127 0.132 2,453,000 316,820 0.1292 1.300 1.270 1.310 1.270 1.320 245,300 1.2916 -0.76%
2025-10-16 0 0.131 0.130 0.131 0.129 0.132 2,664,000 346,478 0.1301 1.310 1.300 1.310 1.290 1.320 266,400 1.3006 1.55%
2025-10-15 0 0.129 0.128 0.129 0.127 0.131 5,662,000 727,838 0.1285 1.290 1.280 1.290 1.270 1.310 566,200 1.2855 -0.77%
2025-10-14 0 0.130 0.129 0.130 0.129 0.136 5,988,000 790,098 0.1319 1.300 1.290 1.300 1.290 1.360 598,800 1.3195 0.00%
2025-10-13 0 0.130 0.130 0.132 0.128 0.132 6,410,000 832,960 0.1299 1.300 1.300 1.320 1.280 1.320 641,000 1.2995 -2.99%
2025-10-10 0 0.134 0.132 0.136 0.130 0.137 7,515,000 1,000,060 0.1331 1.340 1.320 1.360 1.300 1.370 751,500 1.3308 3.08%
2025-10-09 0 0.130 0.130 0.131 0.128 0.135 16,180,000 2,120,260 0.1310 1.300 1.300 1.310 1.280 1.350 1,618,000 1.3104 -3.70%
2025-10-08 0 0.135 0.134 0.135 0.133 0.140 7,899,000 1,073,727 0.1359 1.350 1.340 1.350 1.330 1.400 789,900 1.3593 -2.88%
2025-10-06 0 0.139 0.137 0.139 0.133 0.147 48,057,000 6,605,420 0.1374 1.390 1.370 1.390 1.330 1.470 4,805,700 1.3745 5.30%
2025-10-03 0 0.132 0.132 0.135 0.100 0.135 15,792,000 2,057,954 0.1303 1.320 1.320 1.350 1.000 1.350 1,579,200 1.3032 -3.65%
2025-10-02 0 0.137 0.136 0.137 0.135 0.140 4,022,000 551,145 0.1370 1.370 1.360 1.370 1.350 1.400 402,200 1.3703 -1.44%
2025-09-30 0 0.139 0.136 0.140 0.133 0.145 3,772,000 517,682 0.1372 1.390 1.360 1.400 1.330 1.450 377,200 1.3724 2.96%
2025-09-29 0 0.135 0.134 0.137 0.132 0.136 2,318,292 312,756 0.1349 1.350 1.340 1.370 1.320 1.360 231,829 1.3491 0.00%
2025-09-26 0 0.135 0.135 0.136 0.133 0.137 3,150,002 425,620 0.1351 1.350 1.350 1.360 1.330 1.370 315,000 1.3512 -1.46%
2025-09-25 0 0.137 0.136 0.139 0.135 0.137 1,594,000 217,488 0.1364 1.370 1.360 1.390 1.350 1.370 159,400 1.3644 0.00%
2025-09-24 0 0.137 0.135 0.137 0.135 0.141 6,387,000 872,959 0.1367 1.370 1.350 1.370 1.350 1.410 638,700 1.3668 0.00%
2025-09-23 0 0.137 0.135 0.137 0.131 0.138 3,307,000 445,362 0.1347 1.370 1.350 1.370 1.310 1.380 330,700 1.3467 1.48%
2025-09-22 0 0.135 0.135 0.136 0.130 0.140 8,233,000 1,106,559 0.1344 1.350 1.350 1.360 1.300 1.400 823,300 1.3441 3.85%
2025-09-19 0 0.130 0.130 0.131 0.130 0.133 4,782,000 628,461 0.1314 1.300 1.300 1.310 1.300 1.330 478,200 1.3142 -0.76%
2025-09-18 0 0.131 0.131 0.132 0.130 0.134 10,572,000 1,384,136 0.1309 1.310 1.310 1.320 1.300 1.340 1,057,200 1.3092 -2.24%
2025-09-17 0 0.134 0.133 0.134 0.132 0.135 5,557,000 739,479 0.1331 1.340 1.330 1.340 1.320 1.350 555,700 1.3307 0.00%
2025-09-16 0 0.134 0.133 0.134 0.133 0.136 5,390,000 719,920 0.1336 1.340 1.330 1.340 1.330 1.360 539,000 1.3357 -1.47%
2025-09-15 0 0.136 0.135 0.137 0.134 0.138 3,645,000 494,250 0.1356 1.360 1.350 1.370 1.340 1.380 364,500 1.3560 -0.73%
2025-09-12 0 0.137 0.136 0.138 0.136 0.140 3,627,000 495,290 0.1366 1.370 1.360 1.380 1.360 1.400 362,700 1.3656 0.00%
2025-09-11 0 0.137 0.135 0.137 0.135 0.138 4,321,000 587,416 0.1359 1.370 1.350 1.370 1.350 1.380 432,100 1.3594 0.74%
2025-09-10 0 0.136 0.135 0.136 0.133 0.137 3,352,990 452,613 0.1350 1.360 1.350 1.360 1.330 1.370 335,299 1.3499 0.00%
2025-09-09 0 0.136 0.133 0.136 0.130 0.138 9,604,000 1,281,472 0.1334 1.360 1.330 1.360 1.300 1.380 960,400 1.3343 0.00%
2025-09-08 0 0.136 0.135 0.136 0.132 0.143 9,320,000 1,265,740 0.1358 1.360 1.350 1.360 1.320 1.430 932,000 1.3581 -0.73%
2025-09-05 0 0.137 0.136 0.137 0.137 0.139 2,833,000 389,117 0.1374 1.370 1.360 1.370 1.370 1.390 283,300 1.3735 0.00%
2025-09-04 0 0.137 0.137 0.138 0.134 0.141 3,861,000 529,557 0.1372 1.370 1.370 1.380 1.340 1.410 386,100 1.3716 -1.44%
2025-09-03 0 0.139 0.138 0.139 0.138 0.140 700,000 97,420 0.1392 1.390 1.380 1.390 1.380 1.400 70,000 1.3917 -0.71%
2025-09-02 0 0.140 0.140 0.142 0.139 0.141 2,910,000 407,260 0.1400 1.400 1.400 1.420 1.390 1.410 291,000 1.3995 -0.71%
2025-09-01 0 0.141 0.141 0.144 0.139 0.144 4,244,000 596,356 0.1405 1.410 1.410 1.440 1.390 1.440 424,400 1.4052 1.44%
2025-08-29 0 0.139 0.139 0.142 0.137 0.147 8,388,000 1,192,600 0.1422 1.390 1.390 1.420 1.370 1.470 838,800 1.4218 0.72%
2025-08-28 0 0.138 0.137 0.138 0.136 0.141 3,251,000 449,707 0.1383 1.380 1.370 1.380 1.360 1.410 325,100 1.3833 -0.72%
2025-08-27 0 0.139 0.139 0.143 0.137 0.146 26,186,000 3,681,248 0.1406 1.390 1.390 1.430 1.370 1.460 2,618,600 1.4058 -7.95%
2025-08-26 0 0.151 0.147 0.151 0.145 0.152 5,304,000 790,464 0.1490 1.510 1.470 1.510 1.450 1.520 530,400 1.4903 2.72%
2025-08-25 0 0.147 0.146 0.147 0.147 0.150 3,742,000 552,834 0.1477 1.470 1.460 1.470 1.470 1.500 374,200 1.4774 -1.34%
2025-08-22 0 0.149 0.148 0.149 0.144 0.153 6,682,000 988,320 0.1479 1.490 1.480 1.490 1.440 1.530 668,200 1.4791 3.47%
2025-08-21 0 0.144 0.144 0.145 0.143 0.147 2,894,000 419,866 0.1451 1.440 1.440 1.450 1.430 1.470 289,400 1.4508 0.00%
2025-08-20 0 0.144 0.144 0.148 0.143 0.148 4,292,000 624,296 0.1455 1.440 1.440 1.480 1.430 1.480 429,200 1.4546 -2.04%
2025-08-19 0 0.147 0.147 0.149 0.145 0.148 4,422,000 647,284 0.1464 1.470 1.470 1.490 1.450 1.480 442,200 1.4638 -1.34%
2025-08-18 0 0.149 0.149 0.150 0.145 0.150 3,448,000 510,184 0.1480 1.490 1.490 1.500 1.450 1.500 344,800 1.4797 -0.67%
2025-08-15 0 0.150 0.145 0.150 0.145 0.150 3,730,000 549,880 0.1474 1.500 1.450 1.500 1.450 1.500 373,000 1.4742 0.67%
2025-08-14 0 0.149 0.149 0.150 0.149 0.155 3,558,000 538,504 0.1514 1.490 1.490 1.500 1.490 1.550 355,800 1.5135 -3.25%
2025-08-13 0 0.154 0.154 0.156 0.146 0.162 22,208,000 3,490,388 0.1572 1.540 1.540 1.560 1.460 1.620 2,220,800 1.5717 3.36%
2025-08-12 0 0.149 0.148 0.149 0.140 0.149 7,920,000 1,146,204 0.1447 1.490 1.480 1.490 1.400 1.490 792,000 1.4472 5.67%
2025-08-11 0 0.141 0.141 0.143 0.140 0.141 2,050,000 287,580 0.1403 1.410 1.410 1.430 1.400 1.410 205,000 1.4028 -0.70%
2025-08-08 0 0.142 0.139 0.142 0.139 0.145 4,516,000 635,196 0.1407 1.420 1.390 1.420 1.390 1.450 451,600 1.4065 0.00%
2025-08-07 0 0.142 0.141 0.142 0.138 0.142 2,820,000 393,522 0.1395 1.420 1.410 1.420 1.380 1.420 282,000 1.3955 0.71%
2025-08-06 0 0.141 0.139 0.141 0.136 0.149 8,956,000 1,270,998 0.1419 1.410 1.390 1.410 1.360 1.490 895,600 1.4192 3.68%
2025-08-05 0 0.136 0.135 0.137 0.132 0.139 8,422,000 1,140,286 0.1354 1.360 1.350 1.370 1.320 1.390 842,200 1.3539 1.49%
2025-08-04 0 0.134 0.132 0.134 0.130 0.136 5,254,054 692,935 0.1319 1.340 1.320 1.340 1.300 1.360 525,405 1.3189 0.75%
2025-08-01 0 0.133 0.133 0.134 0.133 0.139 8,458,000 1,152,042 0.1362 1.330 1.330 1.340 1.330 1.390 845,800 1.3621 -3.62%
2025-07-31 0 0.138 0.134 0.138 0.133 0.140 4,875,000 662,136 0.1358 1.380 1.340 1.380 1.330 1.400 487,500 1.3582 -1.43%
2025-07-30 0 0.140 0.138 0.140 0.137 0.140 11,492,000 1,592,274 0.1386 1.400 1.380 1.400 1.370 1.400 1,149,200 1.3855 0.72%
2025-07-29 0 0.139 0.139 0.140 0.137 0.142 11,860,000 1,644,060 0.1386 1.390 1.390 1.400 1.370 1.420 1,186,000 1.3862 -1.42%
2025-07-28 0 0.141 0.140 0.141 0.140 0.147 9,572,000 1,360,434 0.1421 1.410 1.400 1.410 1.400 1.470 957,200 1.4213 -6.62%
2025-07-25 0 0.151 0.151 0.153 0.149 0.156 2,696,000 410,702 0.1523 1.510 1.510 1.530 1.490 1.560 269,600 1.5234 -0.66%
2025-07-24 0 0.152 0.149 0.152 0.146 0.150 1,742,000 258,582 0.1484 1.520 1.490 1.520 1.460 1.500 174,200 1.4844 2.70%
2025-07-23 0 0.148 0.147 0.148 0.146 0.149 2,212,000 325,870 0.1473 1.480 1.470 1.480 1.460 1.490 221,200 1.4732 1.37%
2025-07-22 0 0.146 0.146 0.147 0.146 0.150 2,546,000 375,882 0.1476 1.460 1.460 1.470 1.460 1.500 254,600 1.4764 -1.35%
2025-07-21 0 0.148 0.148 0.150 0.146 0.151 3,412,000 507,306 0.1487 1.480 1.480 1.500 1.460 1.510 341,200 1.4868 -1.33%
2025-07-18 0 0.150 0.149 0.150 0.148 0.157 8,346,000 1,253,540 0.1502 1.500 1.490 1.500 1.480 1.570 834,600 1.5020 -2.60%
2025-07-17 0 0.154 0.153 0.154 0.152 0.165 7,856,000 1,219,124 0.1552 1.540 1.530 1.540 1.520 1.650 785,600 1.5518 -1.28%
2025-07-16 0 0.156 0.155 0.156 0.133 0.169 34,466,000 5,402,280 0.1567 1.560 1.550 1.560 1.330 1.690 3,446,600 1.5674 18.78%
2025-07-15 0 0.157 0.155 0.157 0.154 0.164 11,842,000 1,877,310 0.1585 1.313 1.297 1.313 1.288 1.372 1,415,630 1.3261 0.00%
2025-07-14 0 0.157 0.156 0.157 0.152 0.160 7,090,000 1,117,300 0.1576 1.313 1.305 1.313 1.272 1.338 847,561 1.3183 1.29%
2025-07-11 0 0.155 0.155 0.156 0.152 0.157 7,778,000 1,207,018 0.1552 1.297 1.297 1.305 1.272 1.313 929,807 1.2981 -0.64%
2025-07-10 0 0.156 0.155 0.156 0.152 0.157 5,824,000 899,046 0.1544 1.305 1.297 1.305 1.272 1.313 696,219 1.2913 0.00%
2025-07-09 0 0.156 0.155 0.156 0.152 0.159 9,736,000 1,495,060 0.1536 1.305 1.297 1.305 1.272 1.330 1,163,872 1.2846 -1.89%
2025-07-08 0 0.159 0.158 0.159 0.150 0.174 44,348,000 6,985,102 0.1575 1.330 1.322 1.330 1.255 1.456 5,301,499 1.3176 -11.67%
2025-07-07 0 0.180 0.180 0.183 0.178 0.183 1,252,000 226,770 0.1811 1.506 1.506 1.531 1.489 1.531 149,668 1.5152 -1.10%
2025-07-04 0 0.182 0.181 0.183 0.179 0.185 2,132,000 386,558 0.1813 1.522 1.514 1.531 1.497 1.548 254,866 1.5167 -1.62%
2025-07-03 0 0.185 0.183 0.185 0.181 0.185 902,000 164,982 0.1829 1.548 1.531 1.548 1.514 1.548 107,828 1.5300 -0.54%
2025-07-02 0 0.186 0.181 0.186 0.181 0.191 3,790,000 699,572 0.1846 1.556 1.514 1.556 1.514 1.598 453,069 1.5441 1.64%
2025-06-30 0 0.183 0.179 0.183 0.178 0.185 4,230,000 765,300 0.1809 1.531 1.497 1.531 1.489 1.548 505,668 1.5134 2.23%
2025-06-27 0 0.179 0.179 0.181 0.179 0.189 12,198,000 2,237,662 0.1834 1.497 1.497 1.514 1.497 1.581 1,458,187 1.5346 -3.76%
2025-06-26 0 0.186 0.181 0.186 0.179 0.189 11,816,000 2,143,462 0.1814 1.556 1.514 1.556 1.497 1.581 1,412,522 1.5175 -2.62%
2025-06-25 0 0.191 0.188 0.191 0.187 0.192 1,638,000 309,858 0.1892 1.598 1.573 1.598 1.564 1.606 195,812 1.5824 0.53%
2025-06-24 0 0.190 0.188 0.190 0.183 0.190 1,852,000 346,486 0.1871 1.589 1.573 1.589 1.531 1.589 221,394 1.5650 1.60%
2025-06-23 0 0.187 0.183 0.187 0.181 0.190 3,732,000 685,534 0.1837 1.564 1.531 1.564 1.514 1.589 446,135 1.5366 -0.53%
2025-06-20 0 0.188 0.188 0.189 0.186 0.188 2,354,000 440,446 0.1871 1.573 1.573 1.581 1.556 1.573 281,405 1.5652 -1.05%
2025-06-19 0 0.190 0.189 0.190 0.186 0.191 1,906,000 359,730 0.1887 1.589 1.581 1.589 1.556 1.598 227,849 1.5788 -2.56%
2025-06-18 0 0.195 0.191 0.195 0.191 0.199 2,580,000 498,120 0.1931 1.631 1.598 1.631 1.598 1.665 308,421 1.6151 -2.50%
2025-06-17 0 0.200 0.194 0.200 0.188 0.201 2,426,000 472,646 0.1948 1.673 1.623 1.673 1.573 1.681 290,012 1.6297 4.71%
2025-06-16 0 0.191 0.188 0.191 0.187 0.194 918,000 173,446 0.1889 1.598 1.573 1.598 1.564 1.623 109,741 1.5805 0.53%
2025-06-13 0 0.190 0.188 0.190 0.185 0.193 3,784,000 717,016 0.1895 1.589 1.573 1.589 1.548 1.614 452,351 1.5851 -1.55%
2025-06-12 0 0.193 0.193 0.194 0.193 0.203 4,644,000 905,578 0.1950 1.614 1.614 1.623 1.614 1.698 555,158 1.6312 -3.50%
2025-06-11 0 0.200 0.200 0.201 0.194 0.203 8,629,300 1,714,488 0.1987 1.673 1.673 1.681 1.623 1.698 1,031,574 1.6620 2.04%
2025-06-10 0 0.196 0.194 0.196 0.186 0.196 5,042,000 963,270 0.1910 1.640 1.623 1.640 1.556 1.640 602,737 1.5982 2.08%
2025-06-09 0 0.192 0.190 0.192 0.182 0.205 10,674,000 2,096,092 0.1964 1.606 1.589 1.606 1.522 1.715 1,276,004 1.6427 3.23%
2025-06-06 0 0.186 0.185 0.188 0.184 0.187 2,564,000 475,010 0.1853 1.556 1.548 1.573 1.539 1.564 306,509 1.5497 -1.59%
2025-06-05 0 0.189 0.187 0.189 0.184 0.194 5,938,000 1,117,668 0.1882 1.581 1.564 1.581 1.539 1.623 709,847 1.5745 -1.56%
2025-06-04 0 0.192 0.191 0.192 0.186 0.193 3,656,000 693,342 0.1896 1.606 1.598 1.606 1.556 1.614 437,050 1.5864 0.00%
2025-06-03 0 0.192 0.188 0.192 0.185 0.198 4,592,000 869,220 0.1893 1.606 1.573 1.606 1.548 1.656 548,942 1.5834 -1.03%
2025-06-02 0 0.194 0.189 0.194 0.184 0.204 14,308,000 2,744,606 0.1918 1.623 1.581 1.623 1.539 1.706 1,710,423 1.6046 -1.52%
2025-05-30 0 0.197 0.196 0.198 0.186 0.230 73,604,000 15,542,834 0.2112 1.648 1.640 1.656 1.556 1.924 8,798,854 1.7665 4.79%
2025-05-29 0 0.188 0.186 0.188 0.171 0.192 7,568,000 1,390,108 0.1837 1.573 1.556 1.573 1.430 1.606 904,703 1.5365 8.05%
2025-05-28 0 0.174 0.172 0.174 0.171 0.175 896,000 154,578 0.1725 1.456 1.439 1.456 1.430 1.464 107,111 1.4432 0.00%
2025-05-27 0 0.174 0.172 0.174 0.171 0.175 1,604,000 278,662 0.1737 1.456 1.439 1.456 1.430 1.464 191,747 1.4533 -0.57%
2025-05-26 0 0.175 0.173 0.175 0.171 0.176 1,948,000 335,534 0.1722 1.464 1.447 1.464 1.430 1.472 232,870 1.4409 -1.13%
2025-05-23 0 0.177 0.172 0.177 0.172 0.177 1,890,000 328,792 0.1740 1.481 1.439 1.481 1.439 1.481 225,937 1.4552 0.00%
2025-05-22 0 0.177 0.175 0.177 0.175 0.183 1,583,000 282,979 0.1788 1.481 1.464 1.481 1.464 1.531 189,237 1.4954 -1.67%
2025-05-21 0 0.180 0.178 0.180 0.173 0.181 4,148,000 734,978 0.1772 1.506 1.489 1.506 1.447 1.514 495,865 1.4822 -0.55%
2025-05-20 0 0.181 0.176 0.181 0.173 0.176 1,180,000 205,910 0.1745 1.514 1.472 1.514 1.447 1.472 141,061 1.4597 3.43%
2025-05-19 0 0.175 0.173 0.175 0.172 0.177 1,226,000 213,444 0.1741 1.464 1.447 1.464 1.439 1.481 146,560 1.4564 -1.69%
2025-05-16 0 0.178 0.174 0.178 0.170 0.178 1,278,000 222,340 0.1740 1.489 1.456 1.489 1.422 1.489 152,776 1.4553 0.00%
2025-05-15 0 0.178 0.176 0.178 0.172 0.178 1,940,000 340,252 0.1754 1.489 1.472 1.489 1.439 1.489 231,914 1.4671 -0.56%
2025-05-14 0 0.179 0.178 0.179 0.170 0.179 2,608,000 459,388 0.1761 1.497 1.489 1.497 1.422 1.497 311,769 1.4735 2.29%
2025-05-13 0 0.175 0.175 0.179 0.175 0.182 2,280,000 403,924 0.1772 1.464 1.464 1.497 1.464 1.522 272,558 1.4820 -3.31%
2025-05-12 0 0.181 0.179 0.181 0.176 0.189 5,344,000 955,298 0.1788 1.514 1.497 1.514 1.472 1.581 638,839 1.4954 0.00%
2025-05-09 0 0.181 0.180 0.181 0.177 0.183 670,000 120,586 0.1800 1.514 1.506 1.514 1.481 1.531 80,094 1.5056 -1.09%
2025-05-08 0 0.183 0.179 0.183 0.177 0.184 656,000 118,868 0.1812 1.531 1.497 1.531 1.481 1.539 78,420 1.5158 0.00%
2025-05-07 0 0.183 0.179 0.183 0.178 0.187 1,668,000 301,930 0.1810 1.531 1.497 1.531 1.489 1.564 199,398 1.5142 0.55%
2025-05-06 0 0.182 0.180 0.182 0.178 0.182 1,304,000 235,584 0.1807 1.522 1.506 1.522 1.489 1.522 155,884 1.5113 -0.55%
2025-05-02 0 0.183 0.182 0.183 0.177 0.186 3,784,000 692,182 0.1829 1.531 1.522 1.531 1.481 1.556 452,351 1.5302 1.67%
2025-04-30 0 0.180 0.178 0.180 0.176 0.185 2,770,000 498,958 0.1801 1.506 1.489 1.506 1.472 1.548 331,135 1.5068 1.12%
2025-04-29 0 0.178 0.176 0.178 0.177 0.184 1,696,000 302,556 0.1784 1.489 1.472 1.489 1.481 1.539 202,745 1.4923 -3.26%
2025-04-28 0 0.184 0.179 0.185 0.176 0.187 1,838,000 329,642 0.1793 1.539 1.497 1.548 1.472 1.564 219,720 1.5003 2.22%
2025-04-25 0 0.180 0.178 0.180 0.177 0.184 3,994,000 723,390 0.1811 1.506 1.489 1.506 1.481 1.539 477,455 1.5151 1.69%
2025-04-24 0 0.177 0.176 0.177 0.177 0.186 1,616,000 289,388 0.1791 1.481 1.472 1.481 1.481 1.556 193,182 1.4980 -2.75%
2025-04-23 0 0.182 0.179 0.182 0.176 0.185 3,144,000 565,186 0.1798 1.522 1.497 1.522 1.472 1.548 375,844 1.5038 2.25%
2025-04-22 0 0.178 0.174 0.178 0.171 0.182 1,128,000 201,572 0.1787 1.489 1.456 1.489 1.430 1.522 134,845 1.4948 1.14%
2025-04-17 0 0.176 0.175 0.176 0.168 0.177 1,916,000 332,302 0.1734 1.472 1.464 1.472 1.405 1.481 229,045 1.4508 1.73%
2025-04-16 0 0.173 0.172 0.174 0.168 0.174 3,532,000 605,594 0.1715 1.447 1.439 1.456 1.405 1.456 422,226 1.4343 -2.81%
2025-04-15 0 0.178 0.175 0.178 0.175 0.187 3,456,000 618,642 0.1790 1.489 1.464 1.489 1.464 1.564 413,141 1.4974 -3.78%
2025-04-14 0 0.185 0.181 0.185 0.173 0.189 8,058,000 1,464,092 0.1817 1.548 1.514 1.548 1.447 1.581 963,279 1.5199 6.94%
2025-04-11 0 0.173 0.173 0.176 0.170 0.178 3,362,000 581,844 0.1731 1.447 1.447 1.472 1.422 1.489 401,904 1.4477 -0.57%
2025-04-10 0 0.174 0.171 0.174 0.155 0.182 25,164,000 4,110,826 0.1634 1.456 1.430 1.456 1.297 1.522 3,008,184 1.3665 8.75%
2025-04-09 0 0.160 0.159 0.160 0.156 0.166 32,266,000 5,186,274 0.1607 1.338 1.330 1.338 1.305 1.389 3,857,179 1.3446 -6.43%
2025-04-08 0 0.171 0.171 0.172 0.167 0.172 8,552,000 1,456,632 0.1703 1.430 1.430 1.439 1.397 1.439 1,022,333 1.4248 1.79%
2025-04-07 0 0.168 0.168 0.170 0.157 0.192 15,286,000 2,627,010 0.1719 1.405 1.405 1.422 1.313 1.606 1,827,337 1.4376 -14.72%
2025-04-03 0 0.197 0.197 0.198 0.196 0.200 1,248,000 246,756 0.1977 1.648 1.648 1.656 1.640 1.673 149,190 1.6540 -1.50%
2025-04-02 0 0.200 0.198 0.200 0.197 0.203 1,948,000 388,434 0.1994 1.673 1.656 1.673 1.648 1.698 232,870 1.6680 -1.96%
2025-04-01 0 0.204 0.200 0.204 0.191 0.204 2,548,000 510,046 0.2002 1.706 1.673 1.706 1.598 1.706 304,596 1.6745 4.08%
2025-03-31 0 0.196 0.195 0.196 0.184 0.218 10,120,000 2,016,056 0.1992 1.640 1.631 1.640 1.539 1.824 1,209,777 1.6665 -6.67%
2025-03-28 0 0.210 0.210 0.215 0.208 0.223 4,824,000 1,043,894 0.2164 1.757 1.757 1.799 1.740 1.865 576,676 1.8102 -7.08%
2025-03-27 0 0.226 0.222 0.226 0.220 0.235 2,930,000 657,136 0.2243 1.891 1.857 1.891 1.840 1.966 350,261 1.8761 1.35%
2025-03-26 0 0.223 0.219 0.223 0.219 0.227 3,140,000 694,114 0.2211 1.865 1.832 1.865 1.832 1.899 375,365 1.8492 -0.89%
2025-03-25 0 0.225 0.223 0.225 0.221 0.239 3,736,000 835,152 0.2235 1.882 1.865 1.882 1.849 1.999 446,613 1.8700 -3.85%
2025-03-24 0 0.234 0.227 0.234 0.219 0.236 2,910,100 653,219 0.2245 1.957 1.899 1.957 1.832 1.974 347,883 1.8777 2.63%
2025-03-21 0 0.228 0.228 0.235 0.225 0.240 2,594,000 597,036 0.2302 1.907 1.907 1.966 1.882 2.008 310,095 1.9253 -4.20%
2025-03-20 0 0.238 0.232 0.238 0.231 0.240 2,700,000 635,220 0.2353 1.991 1.941 1.991 1.932 2.008 322,766 1.9680 1.71%
2025-03-19 0 0.234 0.233 0.234 0.234 0.246 5,680,000 1,357,300 0.2390 1.957 1.949 1.957 1.957 2.058 679,005 1.9990 -5.26%
2025-03-18 0 0.247 0.243 0.247 0.242 0.255 3,868,000 950,766 0.2458 2.066 2.033 2.066 2.024 2.133 462,393 2.0562 -0.80%
2025-03-17 0 0.249 0.246 0.250 0.246 0.255 3,762,000 937,398 0.2492 2.083 2.058 2.091 2.058 2.133 449,721 2.0844 -2.35%
2025-03-14 0 0.255 0.250 0.255 0.246 0.255 5,156,000 1,296,556 0.2515 2.133 2.091 2.133 2.058 2.133 616,364 2.1036 0.00%
2025-03-13 0 0.255 0.250 0.255 0.226 0.265 21,510,000 5,359,324 0.2492 2.133 2.091 2.133 1.891 2.217 2,571,373 2.0842 13.84%
2025-03-12 0 0.224 0.224 0.226 0.206 0.231 5,798,000 1,292,960 0.2230 1.874 1.874 1.891 1.723 1.932 693,111 1.8654 4.67%
2025-03-11 0 0.214 0.214 0.216 0.210 0.223 7,444,000 1,610,516 0.2164 1.790 1.790 1.807 1.757 1.865 889,879 1.8098 -5.73%
2025-03-10 0 0.227 0.224 0.228 0.224 0.234 3,174,000 717,708 0.2261 1.899 1.874 1.907 1.874 1.957 379,430 1.8915 -3.40%
2025-03-07 0 0.235 0.235 0.236 0.234 0.248 6,964,000 1,660,890 0.2385 1.966 1.966 1.974 1.957 2.075 832,498 1.9951 -3.69%
2025-03-06 0 0.244 0.242 0.245 0.233 0.248 5,604,000 1,356,430 0.2420 2.041 2.024 2.049 1.949 2.075 669,920 2.0248 0.83%
2025-03-05 0 0.242 0.238 0.242 0.232 0.250 7,374,000 1,778,014 0.2411 2.024 1.991 2.024 1.941 2.091 881,511 2.0170 -2.02%
2025-03-04 0 0.247 0.247 0.248 0.241 0.247 2,774,000 674,478 0.2431 2.066 2.066 2.075 2.016 2.066 331,613 2.0339 0.00%
2025-03-03 0 0.247 0.246 0.247 0.245 0.255 6,692,000 1,668,198 0.2493 2.066 2.058 2.066 2.049 2.133 799,983 2.0853 2.07%
2025-02-28 0 0.242 0.242 0.244 0.242 0.250 5,862,000 1,438,536 0.2454 2.024 2.024 2.041 2.024 2.091 700,762 2.0528 -5.10%
2025-02-27 0 0.255 0.250 0.255 0.247 0.270 9,162,000 2,335,286 0.2549 2.133 2.091 2.133 2.066 2.259 1,095,254 2.1322 -1.92%
2025-02-26 0 0.260 0.260 0.265 0.245 0.275 14,934,000 3,872,832 0.2593 2.175 2.175 2.217 2.049 2.300 1,785,257 2.1693 6.12%
2025-02-25 0 0.245 0.242 0.245 0.241 0.255 11,367,000 2,797,978 0.2461 2.049 2.024 2.049 2.016 2.133 1,358,847 2.0591 -5.77%
2025-02-24 0 0.260 0.260 0.265 0.255 0.280 10,932,000 2,851,790 0.2609 2.175 2.175 2.217 2.133 2.342 1,306,846 2.1822 -3.70%
2025-02-21 0 0.270 0.265 0.270 0.255 0.310 36,010,000 9,811,280 0.2725 2.259 2.217 2.259 2.133 2.593 4,304,749 2.2792 -8.47%
2025-02-20 0 0.295 0.290 0.295 0.270 0.340 81,074,000 24,227,080 0.2988 2.468 2.426 2.468 2.259 2.844 9,691,841 2.4997 5.36%
2025-02-19 0 0.280 0.280 0.285 0.173 0.290 176,622,100 43,943,964 0.2488 2.342 2.342 2.384 1.447 2.426 21,113,962 2.0813 60.92%
2025-02-18 0 0.174 0.173 0.174 0.165 0.174 7,448,000 1,256,460 0.1687 1.456 1.447 1.456 1.380 1.456 890,357 1.4112 4.19%
2025-02-17 0 0.167 0.164 0.167 0.163 0.170 6,472,000 1,069,164 0.1652 1.397 1.372 1.397 1.364 1.422 773,683 1.3819 0.00%
2025-02-14 0 0.167 0.167 0.168 0.167 0.172 2,894,000 488,474 0.1688 1.397 1.397 1.405 1.397 1.439 345,958 1.4119 -1.18%
2025-02-13 0 0.169 0.167 0.169 0.167 0.171 3,078,000 522,704 0.1698 1.414 1.397 1.414 1.397 1.430 367,954 1.4206 -0.59%
2025-02-12 0 0.170 0.170 0.171 0.166 0.172 2,638,000 445,318 0.1688 1.422 1.422 1.430 1.389 1.439 315,355 1.4121 1.19%
2025-02-11 0 0.168 0.168 0.170 0.167 0.172 4,126,000 693,844 0.1682 1.405 1.405 1.422 1.397 1.439 493,235 1.4067 -2.89%
2025-02-10 0 0.173 0.170 0.173 0.166 0.175 2,344,000 401,234 0.1712 1.447 1.422 1.447 1.389 1.464 280,209 1.4319 0.00%
2025-02-07 0 0.173 0.171 0.173 0.170 0.177 4,516,000 779,810 0.1727 1.447 1.430 1.447 1.422 1.481 539,857 1.4445 1.17%
2025-02-06 0 0.171 0.168 0.171 0.161 0.171 4,038,000 670,306 0.1660 1.430 1.405 1.430 1.347 1.430 482,715 1.3886 1.79%
2025-02-05 0 0.168 0.167 0.168 0.161 0.170 5,066,000 833,274 0.1645 1.405 1.397 1.405 1.347 1.422 605,606 1.3759 -1.75%
2025-02-04 0 0.171 0.168 0.171 0.166 0.173 4,474,000 757,518 0.1693 1.430 1.405 1.430 1.389 1.447 534,836 1.4164 1.18%
2025-02-03 0 0.169 0.169 0.170 0.166 0.172 2,086,000 350,532 0.1680 1.414 1.414 1.422 1.389 1.439 249,367 1.4057 -1.74%
2025-01-28 0 0.172 0.169 0.172 0.166 0.172 1,180,000 198,718 0.1684 1.439 1.414 1.439 1.389 1.439 141,061 1.4087 -0.58%
2025-01-27 0 0.173 0.170 0.173 0.168 0.175 2,002,000 344,380 0.1720 1.447 1.422 1.447 1.405 1.464 239,325 1.4390 1.17%
2025-01-24 0 0.171 0.170 0.171 0.168 0.176 4,390,000 756,390 0.1723 1.430 1.422 1.430 1.405 1.472 524,794 1.4413 -0.58%
2025-01-23 0 0.172 0.170 0.172 0.169 0.180 4,974,000 864,318 0.1738 1.439 1.422 1.439 1.414 1.506 594,608 1.4536 -4.97%
2025-01-22 0 0.181 0.176 0.181 0.172 0.183 6,502,000 1,140,774 0.1754 1.514 1.472 1.514 1.439 1.531 777,270 1.4677 2.84%
2025-01-21 0 0.176 0.175 0.176 0.174 0.178 3,114,000 550,192 0.1767 1.472 1.464 1.472 1.456 1.489 372,257 1.4780 -1.12%
2025-01-20 0 0.178 0.176 0.178 0.171 0.182 2,826,000 501,512 0.1775 1.489 1.472 1.489 1.430 1.522 337,829 1.4845 -2.20%
2025-01-17 0 0.182 0.179 0.182 0.179 0.184 1,952,000 351,518 0.1801 1.522 1.497 1.522 1.497 1.539 233,348 1.5064 0.00%
2025-01-16 0 0.182 0.180 0.182 0.175 0.185 4,344,000 779,966 0.1796 1.522 1.506 1.522 1.464 1.548 519,295 1.5020 -1.09%
2025-01-15 0 0.184 0.180 0.184 0.177 0.185 1,870,000 337,310 0.1804 1.539 1.506 1.539 1.481 1.548 223,546 1.5089 0.55%
2025-01-14 0 0.183 0.180 0.183 0.177 0.186 5,774,000 1,044,300 0.1809 1.531 1.506 1.531 1.481 1.556 690,242 1.5129 2.81%
2025-01-13 0 0.178 0.177 0.179 0.158 0.181 7,184,000 1,235,120 0.1719 1.489 1.481 1.497 1.322 1.514 858,798 1.4382 9.88%
2025-01-10 0 0.162 0.160 0.162 0.160 0.176 6,662,000 1,108,862 0.1664 1.355 1.338 1.355 1.338 1.472 796,396 1.3923 -7.95%
2025-01-09 0 0.176 0.175 0.176 0.173 0.182 2,244,000 393,886 0.1755 1.472 1.464 1.472 1.447 1.522 268,255 1.4683 1.73%
2025-01-08 0 0.173 0.172 0.173 0.169 0.189 15,576,000 2,709,804 0.1740 1.447 1.439 1.447 1.414 1.581 1,862,004 1.4553 -8.47%
2025-01-07 0 0.189 0.188 0.189 0.185 0.200 5,526,000 1,050,340 0.1901 1.581 1.573 1.581 1.548 1.673 660,595 1.5900 -4.55%
2025-01-06 0 0.198 0.195 0.198 0.192 0.205 2,815,600 551,204 0.1958 1.656 1.631 1.656 1.606 1.715 336,586 1.6376 0.51%
2025-01-03 0 0.197 0.196 0.197 0.195 0.202 6,848,000 1,354,040 0.1977 1.648 1.640 1.648 1.631 1.690 818,631 1.6540 -3.90%
2025-01-02 0 0.205 0.201 0.205 0.200 0.206 3,322,000 672,520 0.2024 1.715 1.681 1.715 1.673 1.723 397,122 1.6935 1.49%
2024-12-31 0 0.202 0.202 0.203 0.202 0.209 1,747,600 356,702 0.2041 1.690 1.690 1.698 1.690 1.748 208,914 1.7074 -3.35%
2024-12-30 0 0.209 0.208 0.209 0.201 0.209 5,336,000 1,085,472 0.2034 1.748 1.740 1.748 1.681 1.748 637,882 1.7017 0.48%
2024-12-27 0 0.208 0.208 0.209 0.207 0.212 4,144,000 863,374 0.2083 1.740 1.740 1.748 1.732 1.773 495,387 1.7428 -1.89%
2024-12-24 0 0.212 0.207 0.212 0.207 0.215 1,260,000 263,354 0.2090 1.773 1.732 1.773 1.732 1.799 150,624 1.7484 0.95%
2024-12-23 0 0.210 0.211 0.212 0.203 0.215 3,406,000 711,786 0.2090 1.757 1.765 1.773 1.698 1.799 407,164 1.7482 1.45%
2024-12-20 0 0.207 0.207 0.208 0.206 0.217 5,510,500 1,156,053 0.2098 1.732 1.732 1.740 1.723 1.815 658,743 1.7549 -3.72%
2024-12-19 0 0.215 0.214 0.215 0.205 0.217 3,326,000 705,708 0.2122 1.799 1.790 1.799 1.715 1.815 397,601 1.7749 1.90%
2024-12-18 0 0.211 0.211 0.216 0.210 0.220 3,522,000 762,956 0.2166 1.765 1.765 1.807 1.757 1.840 421,031 1.8121 -0.47%
2024-12-17 0 0.212 0.209 0.212 0.206 0.215 4,610,000 969,272 0.2103 1.773 1.748 1.773 1.723 1.799 551,094 1.7588 -0.47%
2024-12-16 0 0.213 0.213 0.221 0.210 0.222 7,622,000 1,620,990 0.2127 1.782 1.782 1.849 1.757 1.857 911,158 1.7790 -2.74%
2024-12-13 0 0.219 0.219 0.220 0.218 0.233 4,914,000 1,088,822 0.2216 1.832 1.832 1.840 1.824 1.949 587,435 1.8535 -5.19%
2024-12-12 0 0.231 0.231 0.232 0.225 0.235 4,248,000 979,018 0.2305 1.932 1.932 1.941 1.882 1.966 507,819 1.9279 1.76%
2024-12-11 0 0.227 0.226 0.230 0.225 0.235 4,512,000 1,029,978 0.2283 1.899 1.891 1.924 1.882 1.966 539,379 1.9096 -2.99%
2024-12-10 0 0.234 0.228 0.234 0.228 0.255 15,274,000 3,619,382 0.2370 1.957 1.907 1.957 1.907 2.133 1,825,902 1.9822 -2.09%
2024-12-09 0 0.239 0.237 0.239 0.216 0.239 13,618,000 3,103,090 0.2279 1.999 1.983 1.999 1.807 1.999 1,627,939 1.9061 4.82%
2024-12-06 0 0.228 0.228 0.230 0.222 0.233 3,458,000 790,500 0.2286 1.907 1.907 1.924 1.857 1.949 413,380 1.9123 0.00%
2024-12-05 0 0.228 0.228 0.229 0.220 0.234 5,020,000 1,120,250 0.2232 1.907 1.907 1.916 1.840 1.957 600,107 1.8668 0.44%
2024-12-04 0 0.227 0.226 0.228 0.220 0.240 7,888,000 1,807,940 0.2292 1.899 1.891 1.907 1.840 2.008 942,956 1.9173 1.34%
2024-12-03 0 0.224 0.224 0.226 0.221 0.234 2,842,000 639,980 0.2252 1.874 1.874 1.891 1.849 1.957 339,742 1.8837 -2.18%
2024-12-02 0 0.229 0.229 0.232 0.211 0.242 9,990,000 2,297,806 0.2300 1.916 1.916 1.941 1.765 2.024 1,194,236 1.9241 3.15%
2024-11-29 0 0.222 0.218 0.222 0.206 0.222 9,328,000 1,999,754 0.2144 1.857 1.824 1.857 1.723 1.857 1,115,098 1.7933 4.72%
2024-11-28 0 0.212 0.209 0.212 0.207 0.220 7,992,000 1,688,268 0.2112 1.773 1.748 1.773 1.732 1.840 955,389 1.7671 -2.30%
2024-11-27 0 0.217 0.217 0.221 0.210 0.225 10,262,000 2,236,802 0.2180 1.815 1.815 1.849 1.757 1.882 1,226,752 1.8234 0.00%
2024-11-26 0 0.217 0.217 0.219 0.213 0.226 18,389,395 4,035,416 0.2194 1.815 1.815 1.832 1.782 1.891 2,198,326 1.8357 0.46%
2024-11-25 0 0.216 0.215 0.216 0.216 0.245 12,520,359 2,840,284 0.2269 1.807 1.799 1.807 1.807 2.049 1,496,723 1.8977 -9.62%
2024-11-22 0 0.239 0.239 0.240 0.239 0.255 5,186,000 1,272,852 0.2454 1.999 1.999 2.008 1.999 2.133 619,951 2.0532 -3.63%
2024-11-21 0 0.248 0.248 0.249 0.246 0.255 5,834,000 1,463,176 0.2508 2.075 2.075 2.083 2.058 2.133 697,415 2.0980 -4.62%
2024-11-20 0 0.260 0.260 0.270 0.238 0.270 11,380,000 2,852,800 0.2507 2.175 2.175 2.259 1.991 2.259 1,360,401 2.0970 5.69%
2024-11-19 0 0.246 0.244 0.246 0.236 0.249 10,368,000 2,514,670 0.2425 2.058 2.041 2.058 1.974 2.083 1,239,423 2.0289 4.24%
2024-11-18 0 0.236 0.236 0.238 0.236 0.255 17,536,000 4,263,222 0.2431 1.974 1.974 1.991 1.974 2.133 2,096,309 2.0337 -5.60%
2024-11-15 0 0.250 0.250 0.255 0.250 0.265 11,632,000 2,986,000 0.2567 2.091 2.091 2.133 2.091 2.217 1,390,526 2.1474 -5.66%
2024-11-14 0 0.265 0.255 0.265 0.255 0.275 3,706,000 984,720 0.2657 2.217 2.133 2.217 2.133 2.300 443,027 2.2227 -3.64%
2024-11-13 0 0.275 0.270 0.275 0.250 0.295 27,874,000 7,307,330 0.2622 2.300 2.259 2.300 2.091 2.468 3,332,146 2.1930 0.00%
2024-11-12 0 0.275 0.270 0.275 0.265 0.285 13,704,000 3,769,260 0.2750 2.300 2.259 2.300 2.217 2.384 1,638,219 2.3008 -3.51%
2024-11-11 0 0.285 0.285 0.290 0.280 0.295 8,592,000 2,446,300 0.2847 2.384 2.384 2.426 2.342 2.468 1,027,115 2.3817 -3.39%
2024-11-08 0 0.295 0.290 0.295 0.295 0.315 12,870,000 3,915,150 0.3042 2.468 2.426 2.468 2.468 2.635 1,538,520 2.5448 -3.28%
2024-11-07 0 0.305 0.300 0.305 0.295 0.305 14,970,000 4,479,510 0.2992 2.551 2.510 2.551 2.468 2.551 1,789,561 2.5031 1.67%
2024-11-06 0 0.300 0.295 0.300 0.295 0.315 5,792,000 1,768,040 0.3053 2.510 2.468 2.510 2.468 2.635 692,394 2.5535 -3.23%
2024-11-05 0 0.310 0.305 0.310 0.290 0.310 10,282,000 3,111,320 0.3026 2.593 2.551 2.593 2.426 2.593 1,229,143 2.5313 5.08%
2024-11-04 0 0.295 0.295 0.300 0.285 0.310 10,166,000 3,015,970 0.2967 2.468 2.468 2.510 2.384 2.593 1,215,276 2.4817 -1.67%
2024-11-01 0 0.300 0.295 0.300 0.295 0.315 15,954,000 4,794,460 0.3005 2.510 2.468 2.510 2.468 2.635 1,907,191 2.5139 -3.23%
2024-10-31 0 0.310 0.310 0.315 0.305 0.320 9,640,000 2,989,130 0.3101 2.593 2.593 2.635 2.551 2.677 1,152,396 2.5938 -1.59%
2024-10-30 0 0.315 0.310 0.315 0.300 0.320 12,072,000 3,732,710 0.3092 2.635 2.593 2.635 2.510 2.677 1,443,125 2.5865 -3.08%
2024-10-29 0 0.325 0.320 0.330 0.320 0.340 5,392,000 1,756,840 0.3258 2.719 2.677 2.761 2.677 2.844 644,577 2.7256 -2.99%
2024-10-28 0 0.335 0.330 0.340 0.325 0.340 8,636,000 2,875,380 0.3330 2.802 2.761 2.844 2.719 2.844 1,032,375 2.7852 1.52%
2024-10-25 0 0.330 0.325 0.330 0.315 0.330 9,132,000 2,953,020 0.3234 2.761 2.719 2.761 2.635 2.761 1,091,668 2.7051 1.54%
2024-10-24 0 0.325 0.325 0.330 0.320 0.350 12,612,000 4,179,050 0.3314 2.719 2.719 2.761 2.677 2.928 1,507,678 2.7718 -4.41%
2024-10-23 0 0.340 0.335 0.340 0.335 0.350 8,798,000 3,004,580 0.3415 2.844 2.802 2.844 2.802 2.928 1,051,741 2.8568 1.49%
2024-10-22 0 0.335 0.335 0.340 0.325 0.345 10,766,000 3,647,690 0.3388 2.802 2.802 2.844 2.719 2.886 1,287,002 2.8343 1.52%
2024-10-21 0 0.330 0.330 0.335 0.325 0.345 11,456,000 3,823,200 0.3337 2.761 2.761 2.802 2.719 2.886 1,369,486 2.7917 -2.94%
2024-10-18 0 0.340 0.335 0.340 0.310 0.365 36,910,000 12,477,780 0.3381 2.844 2.802 2.844 2.593 3.053 4,412,338 2.8279 9.68%
2024-10-17 0 0.310 0.305 0.310 0.305 0.340 17,754,000 5,677,380 0.3198 2.593 2.551 2.593 2.551 2.844 2,122,369 2.6750 -7.46%
2024-10-16 0 0.335 0.330 0.335 0.325 0.350 18,704,000 6,274,880 0.3355 2.802 2.761 2.802 2.719 2.928 2,235,935 2.8064 -2.90%
2024-10-15 0 0.345 0.340 0.345 0.340 0.375 18,550,000 6,531,870 0.3521 2.886 2.844 2.886 2.844 3.137 2,217,525 2.9456 -6.76%
2024-10-14 0 0.370 0.365 0.370 0.345 0.375 15,594,000 5,590,760 0.3585 3.095 3.053 3.095 2.886 3.137 1,864,156 2.9991 -2.63%
2024-10-10 0 0.380 0.375 0.380 0.370 0.400 19,136,000 7,283,790 0.3806 3.179 3.137 3.179 3.095 3.346 2,287,578 3.1841 0.00%
2024-10-09 0 0.380 0.375 0.380 0.375 0.430 44,704,000 17,771,860 0.3975 3.179 3.137 3.179 3.137 3.597 5,344,057 3.3255 -6.17%
2024-10-08 0 0.405 0.405 0.410 0.390 0.455 64,398,400 26,679,904 0.4143 3.388 3.388 3.430 3.262 3.806 7,698,387 3.4656 -10.00%
2024-10-07 0 0.450 0.450 0.455 0.435 0.480 54,107,000 24,371,230 0.4504 3.764 3.764 3.806 3.639 4.015 6,468,121 3.7679 0.00%
2024-10-04 0 0.450 0.450 0.455 0.435 0.475 58,958,000 26,617,270 0.4515 3.764 3.764 3.806 3.639 3.973 7,048,025 3.7766 4.65%
2024-10-03 0 0.430 0.430 0.440 0.420 0.510 179,076,000 75,249,040 0.4202 3.597 3.597 3.681 3.513 4.266 21,407,309 3.5151 -13.13%
2024-10-02 0 0.495 0.495 0.500 0.450 0.530 141,358,000 67,515,430 0.4776 4.141 4.141 4.183 3.764 4.434 16,898,380 3.9954 2.06%
2024-09-30 0 0.485 0.485 0.490 0.425 0.530 183,600,000 88,507,910 0.4821 4.057 4.057 4.099 3.555 4.434 21,948,122 4.0326 18.29%
2024-09-27 0 0.410 0.410 0.415 0.370 0.450 125,998,000 52,195,440 0.4143 3.430 3.430 3.472 3.095 3.764 15,062,197 3.4653 12.33%
2024-09-26 0 0.365 0.365 0.375 0.335 0.385 63,172,000 22,908,950 0.3626 3.053 3.053 3.137 2.802 3.221 7,551,780 3.0336 7.35%
2024-09-25 0 0.340 0.340 0.350 0.335 0.385 52,660,000 18,901,780 0.3589 2.844 2.844 2.928 2.802 3.221 6,295,142 3.0026 -4.23%
2024-09-24 0 0.355 0.350 0.355 0.315 0.360 74,794,000 25,267,040 0.3378 2.970 2.928 2.970 2.635 3.011 8,941,110 2.8259 5.97%
2024-09-23 0 0.335 0.335 0.340 0.330 0.400 136,326,100 46,235,321 0.3392 2.802 2.802 2.844 2.761 3.346 16,296,851 2.8371 -10.67%
2024-09-20 0 0.375 0.375 0.380 0.375 0.400 21,138,000 8,065,220 0.3816 3.137 3.137 3.179 3.137 3.346 2,526,903 3.1917 -3.85%
2024-09-19 0 0.390 0.385 0.390 0.380 0.405 27,658,000 10,748,730 0.3886 3.262 3.221 3.262 3.179 3.388 3,306,324 3.2510 0.00%
2024-09-17 0 0.390 0.390 0.395 0.370 0.415 38,750,000 15,134,740 0.3906 3.262 3.262 3.304 3.095 3.472 4,632,297 3.2672 -1.27%
2024-09-16 0 0.395 0.390 0.395 0.380 0.430 80,660,000 32,320,170 0.4007 3.304 3.262 3.304 3.179 3.597 9,642,350 3.3519 3.95%
2024-09-13 0 0.380 0.380 0.385 0.380 0.455 135,650,000 54,295,857 0.4003 3.179 3.179 3.221 3.179 3.806 16,216,028 3.3483 -16.48%
2024-09-12 0 0.455 0.450 0.455 0.450 0.550 85,184,101 40,711,871 0.4779 3.806 3.764 3.806 3.764 4.601 10,183,176 3.9980 -8.08%
2024-09-11 0 0.495 0.495 0.500 0.410 0.580 228,687,519 114,968,078 0.5027 4.141 4.141 4.183 3.430 4.852 27,338,026 4.2054 8.79%
2024-09-10 0 0.455 0.455 0.460 0.455 0.640 263,556,551 132,788,610 0.5038 3.806 3.806 3.848 3.806 5.354 31,506,380 4.2147 -24.17%
2024-09-09 0 0.600 0.600 0.610 0.540 0.840 395,609,895 269,364,403 0.6809 5.019 5.019 5.103 4.517 7.027 47,292,452 5.6957 -23.08%
2024-09-05 0 0.780 0.770 0.780 0.520 0.970 819,051,385 658,073,683 0.8035 6.525 6.441 6.525 4.350 8.114 97,911,980 6.7211 34.48%
2024-09-04 0 0.580 0.570 0.580 0.330 0.580 929,535,537 442,334,923 0.4759 4.852 4.768 4.852 2.761 4.852 111,119,604 3.9807 78.46%
2024-09-03 1 0.325 0.320 0.325 0.140 18.98 1,507,220,181 494,045,385 0.3278 2.719 2.677 2.719 1.171 158.8 180,177,844 2.7420 -98.40%
2024-09-02 0 20.25 19.92 20.25 18.20 21.30 7,303,395 151,766,923 20.780 169.4 166.6 169.4 152.2 178.2 873,071 173.83 -4.93%
2024-08-30 0 21.30 21.20 21.30 21.30 23.10 7,408,880 160,387,610 21.648 178.2 177.3 178.2 178.2 193.2 885,681 181.09 -0.70%
2024-08-29 0 21.45 21.10 21.45 21.00 21.65 998,000 21,387,366 21.430 179.4 176.5 179.4 175.7 181.1 119,304 179.27 1.18%
2024-08-28 0 21.20 21.10 21.20 20.25 21.20 2,356,000 49,012,500 20.803 177.3 176.5 177.3 169.4 177.3 281,644 174.02 0.95%
2024-08-27 0 21.00 20.85 21.05 20.80 21.95 784,000 16,665,158 21.257 175.7 174.4 176.1 174.0 183.6 93,722 177.82 -2.33%
2024-08-26 0 21.50 21.30 21.50 21.05 22.70 1,302,000 27,992,058 21.499 179.9 178.2 179.9 176.1 189.9 155,645 179.85 0.47%
2024-08-23 0 21.40 21.35 21.40 20.95 21.55 674,000 14,273,250 21.177 179.0 178.6 179.0 175.3 180.3 80,572 177.15 0.23%
2024-08-22 0 21.35 21.30 21.40 20.75 21.60 560,000 11,882,600 21.219 178.6 178.2 179.0 173.6 180.7 66,944 177.50 -0.70%
2024-08-21 0 21.50 21.10 21.50 20.40 21.65 730,000 15,495,022 21.226 179.9 176.5 179.9 170.6 181.1 87,266 177.56 4.37%
2024-08-20 0 20.60 20.55 20.70 20.55 21.05 386,000 8,000,000 20.725 172.3 171.9 173.2 171.9 176.1 46,144 173.37 -2.60%
2024-08-19 0 21.15 21.10 21.25 20.85 21.70 1,004,000 21,367,250 21.282 176.9 176.5 177.8 174.4 181.5 120,021 178.03 2.17%
2024-08-16 0 20.70 20.55 20.80 20.10 21.50 1,046,000 21,994,976 21.028 173.2 171.9 174.0 168.1 179.9 125,042 175.90 2.99%
2024-08-15 0 20.10 19.86 20.10 19.88 20.95 688,000 13,893,040 20.193 168.1 166.1 168.1 166.3 175.3 82,246 168.92 -3.83%
2024-08-14 0 20.90 20.55 20.95 20.55 21.20 1,000,000 20,831,794 20.832 174.8 171.9 175.3 171.9 177.3 119,543 174.26 -0.48%
2024-08-13 0 21.00 20.80 21.05 20.40 21.60 1,258,000 26,643,800 21.180 175.7 174.0 176.1 170.6 180.7 150,385 177.17 2.94%
2024-08-12 0 20.40 20.20 20.40 19.12 20.40 984,000 19,697,320 20.018 170.6 169.0 170.6 159.9 170.6 117,630 167.45 6.25%
2024-08-09 0 19.20 19.10 19.36 19.08 19.80 524,000 10,184,216 19.436 160.6 159.8 161.9 159.6 165.6 62,641 162.58 -3.03%
2024-08-08 0 19.80 19.44 19.86 18.58 19.84 636,000 12,436,200 19.554 165.6 162.6 166.1 155.4 166.0 76,029 163.57 5.88%
2024-08-07 0 18.70 18.70 18.84 18.70 19.22 328,000 6,193,080 18.881 156.4 156.4 157.6 156.4 160.8 39,210 157.95 -1.06%
2024-08-06 0 18.90 18.76 18.90 18.50 19.00 1,348,000 25,249,200 18.731 158.1 156.9 158.1 154.8 158.9 161,144 156.69 1.83%
2024-08-05 0 18.56 18.50 18.90 18.54 19.70 798,000 15,170,160 19.010 155.3 154.8 158.1 155.1 164.8 95,395 159.02 -5.69%
2024-08-02 0 19.68 19.66 19.82 19.34 20.05 540,000 10,686,920 19.791 164.6 164.5 165.8 161.8 167.7 64,553 165.55 -0.61%
2024-08-01 0 19.80 19.66 19.80 19.04 19.88 924,000 18,110,974 19.601 165.6 164.5 165.6 159.3 166.3 110,458 163.96 1.64%
2024-07-31 0 19.48 19.38 19.48 19.14 19.76 300,000 5,822,960 19.410 163.0 162.1 163.0 160.1 165.3 35,863 162.37 -1.42%
2024-07-30 0 19.76 19.60 19.76 19.40 19.90 794,000 15,617,440 19.669 165.3 164.0 165.3 162.3 166.5 94,917 164.54 0.51%
2024-07-29 0 19.66 19.50 19.66 18.40 19.84 694,000 13,521,840 19.484 164.5 163.1 164.5 153.9 166.0 82,963 162.99 5.47%
2024-07-26 0 18.64 18.28 18.68 16.64 18.66 1,034,000 18,319,240 17.717 155.9 152.9 156.3 139.2 156.1 123,608 148.20 3.10%
2024-07-25 0 18.08 18.08 18.16 17.88 20.20 1,474,000 27,600,002 18.725 151.2 151.2 151.9 149.6 169.0 176,207 156.63 -10.50%
2024-07-24 0 20.20 19.72 20.20 19.06 20.55 1,424,000 28,175,640 19.786 169.0 165.0 169.0 159.4 171.9 170,229 165.52 -1.22%
2024-07-23 0 20.45 20.00 20.45 19.16 21.55 854,000 17,526,836 20.523 171.1 167.3 171.1 160.3 180.3 102,090 171.68 -4.22%
2024-07-22 0 21.35 21.20 21.40 20.65 22.30 993,950 21,441,280 21.572 178.6 177.3 179.0 172.7 186.5 118,820 180.45 1.67%
2024-07-19 0 21.00 20.80 21.00 20.30 21.00 552,000 11,441,626 20.728 175.7 174.0 175.7 169.8 175.7 65,988 173.39 1.94%
2024-07-18 0 20.60 20.30 20.60 19.00 20.60 1,258,000 25,276,980 20.093 172.3 169.8 172.3 158.9 172.3 150,385 168.08 7.85%
2024-07-17 0 19.10 18.84 19.10 17.80 19.10 652,000 12,152,440 18.639 159.8 157.6 159.8 148.9 159.8 77,942 155.92 0.74%
2024-07-16 0 18.96 18.80 18.98 18.30 19.60 620,000 11,656,680 18.801 158.6 157.3 158.8 153.1 164.0 74,117 157.27 2.82%
2024-07-15 0 18.44 18.44 18.54 17.92 19.00 574,000 10,630,120 18.519 154.3 154.3 155.1 149.9 158.9 68,618 154.92 0.22%
2024-07-12 0 18.40 18.20 18.40 17.10 18.68 604,000 10,945,000 18.121 153.9 152.2 153.9 143.0 156.3 72,204 151.58 6.48%
2024-07-11 0 17.28 17.20 17.28 16.80 17.60 590,000 10,183,988 17.261 144.6 143.9 144.6 140.5 147.2 70,530 144.39 0.70%
2024-07-10 0 17.16 17.02 17.16 15.80 17.36 546,000 9,169,540 16.794 143.5 142.4 143.5 132.2 145.2 65,271 140.49 6.06%
2024-07-09 0 16.18 15.76 16.20 15.40 16.26 512,000 8,192,718 16.001 135.3 131.8 135.5 128.8 136.0 61,206 133.85 5.06%
2024-07-08 0 15.40 15.00 15.40 14.30 15.52 520,000 7,789,320 14.980 128.8 125.5 128.8 119.6 129.8 62,162 125.31 7.39%
2024-07-05 0 14.34 14.30 14.34 14.30 15.50 334,000 4,968,660 14.876 120.0 119.6 120.0 119.6 129.7 39,927 124.44 -3.63%
2024-07-04 0 14.88 14.86 15.06 14.04 15.86 688,050 10,418,494 15.142 124.5 124.3 126.0 117.4 132.7 82,252 126.67 3.48%
2024-07-03 0 14.38 14.36 14.40 13.88 14.60 384,000 5,447,160 14.185 120.3 120.1 120.5 116.1 122.1 45,905 118.66 -0.83%
2024-07-02 0 14.50 14.50 14.52 13.52 14.78 1,782,000 25,395,240 14.251 121.3 121.3 121.5 113.1 123.6 213,026 119.21 -0.68%
2024-06-28 0 14.60 14.50 14.60 13.38 14.68 2,332,000 33,415,640 14.329 122.1 121.3 122.1 111.9 122.8 278,775 119.87 5.80%
2024-06-27 0 13.80 13.36 13.80 12.90 14.18 1,456,000 19,658,800 13.502 115.4 111.8 115.4 107.9 118.6 174,055 112.95 -2.68%
2024-06-26 0 14.18 14.10 14.18 12.62 14.18 2,002,000 27,246,616 13.610 118.6 117.9 118.6 105.6 118.6 239,325 113.85 4.73%
2024-06-25 0 13.54 13.54 13.70 13.30 14.48 1,842,000 25,571,120 13.882 113.3 113.3 114.6 111.3 121.1 220,198 116.13 -4.24%
2024-06-24 0 14.14 14.04 14.18 12.22 14.20 1,126,000 14,951,720 13.279 118.3 117.4 118.6 102.2 118.8 134,606 111.08 8.77%
2024-06-21 0 13.00 12.64 13.00 11.14 13.32 1,322,000 16,107,680 12.184 108.7 105.7 108.7 93.19 111.4 158,036 101.92 8.33%
2024-06-20 0 12.00 11.98 12.10 11.94 12.86 1,086,000 13,419,640 12.357 100.4 100.2 101.2 99.88 107.6 129,824 103.37 -0.99%
2024-06-19 0 12.12 11.88 12.20 11.66 12.90 350,000 4,219,012 12.054 101.4 99.38 102.1 97.54 107.9 41,840 100.84 1.68%
2024-06-18 0 11.92 11.66 11.94 10.68 12.02 1,096,000 12,456,040 11.365 99.71 97.54 99.88 89.34 100.5 131,019 95.070 7.19%
2024-06-17 0 11.12 10.94 11.20 10.40 11.28 470,000 5,077,680 10.804 93.02 91.52 93.69 87.00 94.36 56,185 90.374 2.21%
2024-06-14 0 10.88 10.54 10.88 9.890 10.90 630,000 6,607,360 10.488 91.01 88.17 91.01 82.73 91.18 75,312 87.733 2.06%
2024-06-13 0 10.66 10.52 10.70 10.58 11.60 1,316,000 14,693,040 11.165 89.17 88.00 89.51 88.50 97.04 157,319 93.397 -4.65%
2024-06-12 0 11.18 11.14 11.18 10.50 12.02 1,520,000 17,327,880 11.400 93.52 93.19 93.52 87.83 100.5 181,706 95.362 0.72%
2024-06-11 0 11.10 10.56 11.10 9.220 11.10 904,000 9,318,460 10.308 92.85 88.34 92.85 77.13 92.85 108,067 86.229 16.60%
2024-06-07 0 9.520 9.520 9.920 9.010 9.920 240,000 2,290,540 9.5439 79.64 79.64 82.98 75.37 82.98 28,690 79.837 1.38%
2024-06-06 0 9.390 9.140 9.390 9.100 9.390 64,000 590,160 9.2213 78.55 76.46 78.55 76.12 78.55 7,651 77.137 2.07%
2024-06-05 0 9.200 9.200 9.350 8.500 9.440 284,000 2,527,140 8.8984 76.96 76.96 78.21 71.10 78.97 33,950 74.437 3.37%
2024-06-04 0 8.900 8.540 8.900 7.770 9.170 770,000 6,397,800 8.3088 74.45 71.44 74.45 65.00 76.71 92,048 69.505 3.73%
2024-06-03 0 8.580 8.570 8.580 8.520 9.900 544,000 4,860,600 8.9349 71.77 71.69 71.77 71.27 82.82 65,031 74.742 -14.20%
2024-05-31 0 10.00 9.850 10.00 9.640 10.40 2,966,000 29,703,520 10.015 83.65 82.40 83.65 80.64 87.00 354,565 83.775 2.04%
2024-05-30 0 9.800 9.800 9.900 8.880 9.800 1,774,000 16,586,140 9.3496 81.98 81.98 82.82 74.28 81.98 212,070 78.211 7.10%
2024-05-29 0 9.150 9.000 9.200 8.200 9.160 1,500,000 12,867,020 8.5780 76.54 75.29 76.96 68.59 76.63 179,315 71.757 9.06%
2024-05-28 0 8.390 8.250 8.450 8.110 8.620 1,102,000 9,256,180 8.3994 70.18 69.01 70.69 67.84 72.11 131,737 70.263 -0.12%
2024-05-27 0 8.400 8.370 8.400 8.380 8.990 626,000 5,424,620 8.6655 70.27 70.02 70.27 70.10 75.20 74,834 72.489 -5.08%
2024-05-24 0 8.850 8.620 8.850 8.300 9.180 1,048,000 9,079,720 8.6639 74.03 72.11 74.03 69.43 76.79 125,281 72.475 -2.10%
2024-05-23 0 9.040 9.030 9.100 8.660 9.500 572,000 5,268,940 9.2114 75.62 75.54 76.12 72.44 79.47 68,379 77.055 -2.27%
2024-05-22 0 9.250 9.160 9.290 8.840 9.350 542,000 4,924,980 9.0867 77.38 76.63 77.71 73.95 78.21 64,792 76.012 4.64%
2024-05-21 0 8.840 8.670 8.860 8.500 9.100 1,172,000 10,352,860 8.8335 73.95 72.53 74.12 71.10 76.12 140,105 73.894 -0.34%
2024-05-20 0 8.870 8.800 8.870 7.860 8.870 1,090,000 9,237,300 8.4746 74.20 73.61 74.20 65.75 74.20 130,302 70.891 12.85%
2024-05-17 0 7.860 7.710 7.890 7.230 8.060 1,482,000 11,252,500 7.5928 65.75 64.50 66.00 60.48 67.42 177,163 63.515 9.17%
2024-05-16 0 7.200 7.170 7.200 6.780 7.310 1,154,000 8,050,600 6.9763 60.23 59.98 60.23 56.72 61.15 137,953 58.358 5.57%
2024-05-14 0 6.820 6.810 6.940 6.600 7.100 580,000 3,961,240 6.8297 57.05 56.97 58.05 55.21 59.39 69,335 57.132 1.34%
2024-05-13 0 6.730 6.730 6.830 6.390 7.180 1,832,000 12,468,680 6.8060 56.30 56.30 57.13 53.45 60.06 219,003 56.934 0.30%
2024-05-10 0 6.710 6.480 6.700 5.740 6.890 1,890,000 11,966,020 6.3312 56.13 54.21 56.05 48.02 57.64 225,937 52.962 13.34%
2024-05-09 0 5.920 5.810 5.920 4.650 6.290 2,670,000 15,192,900 5.6902 49.52 48.60 49.52 38.90 52.62 319,180 47.600 28.70%
2024-05-08 0 4.600 4.500 4.600 4.240 4.600 328,000 1,460,930 4.4541 38.48 37.64 38.48 35.47 38.48 39,210 37.259 6.98%
2024-05-07 0 4.300 4.300 4.390 3.960 4.580 1,348,000 5,952,060 4.4155 35.97 35.97 36.72 33.13 38.31 161,144 36.936 4.88%
2024-05-06 0 4.100 4.090 4.180 3.600 4.200 1,934,000 7,712,900 3.9881 34.30 34.21 34.97 30.11 35.13 231,196 33.361 11.41%
2024-05-03 0 3.680 3.580 3.680 3.630 3.940 1,060,000 4,023,880 3.7961 30.78 29.95 30.78 30.37 32.96 126,716 31.755 -2.13%
2024-05-02 0 3.760 3.760 3.830 3.700 4.090 1,058,000 4,090,020 3.8658 31.45 31.45 32.04 30.95 34.21 126,477 32.338 -8.29%
2024-04-30 0 4.100 4.070 4.110 3.390 4.140 1,904,000 7,002,880 3.6780 34.30 34.05 34.38 28.36 34.63 227,610 30.767 15.82%
2024-04-29 0 3.540 3.470 3.540 3.370 3.650 1,052,000 3,675,140 3.4935 29.61 29.03 29.61 28.19 30.53 125,759 29.224 2.02%
2024-04-26 0 3.470 3.410 3.470 3.420 3.540 96,000 330,840 3.4463 29.03 28.53 29.03 28.61 29.61 11,476 28.829 0.00%
2024-04-25 0 3.470 3.420 3.490 3.410 3.610 1,342,000 4,672,340 3.4816 29.03 28.61 29.19 28.53 30.20 160,427 29.124 -2.80%
2024-04-24 0 3.570 3.400 3.570 3.400 3.730 834,000 2,902,720 3.4805 29.86 28.44 29.86 28.44 31.20 99,699 29.115 -4.29%
2024-04-23 0 3.730 3.520 3.780 3.400 3.730 1,178,000 4,097,400 3.4783 31.20 29.45 31.62 28.44 31.20 140,822 29.096 5.67%
2024-04-22 0 3.530 3.480 3.580 3.330 3.600 172,000 592,920 3.4472 29.53 29.11 29.95 27.86 30.11 20,561 28.837 0.00%
2024-04-19 0 3.530 3.450 3.550 3.450 3.890 312,000 1,095,020 3.5097 29.53 28.86 29.70 28.86 32.54 37,297 29.359 -1.94%
2024-04-18 0 3.600 3.530 3.600 3.530 3.730 172,000 619,440 3.6014 30.11 29.53 30.11 29.53 31.20 20,561 30.126 -3.49%
2024-04-17 0 3.730 3.640 3.730 3.590 3.810 323,000 1,196,480 3.7043 31.20 30.45 31.20 30.03 31.87 38,612 30.987 0.27%
2024-04-16 0 3.720 3.650 3.720 3.470 4.050 4,460,000 16,680,560 3.7400 31.12 30.53 31.12 29.03 33.88 533,162 31.286 -5.82%
2024-04-15 0 3.950 3.950 4.000 3.870 4.150 1,424,000 5,734,980 4.0274 33.04 33.04 33.46 32.37 34.72 170,229 33.690 3.95%
2024-04-12 0 3.800 3.760 3.800 3.360 3.800 4,139,000 14,908,120 3.6019 31.79 31.45 31.79 28.11 31.79 494,789 30.130 8.88%
2024-04-11 0 3.490 3.490 3.500 2.960 3.690 12,100,000 31,843,000 2.6317 29.19 29.19 29.28 24.76 30.87 1,446,472 22.014 15.95%
2024-04-10 0 3.010 3.010 3.030 2.410 3.880 9,682,000 28,852,400 2.9800 25.18 25.18 25.35 20.16 32.46 1,157,417 24.928 43.33%
2024-04-09 0 2.100 - 2.100 1.970 4.250 966,000 2,741,800 2.8383 17.57 - 17.57 16.48 35.55 115,479 23.743 -49.88%
2024-04-08 0 4.190 4.100 4.190 4.110 4.430 330,000 1,397,480 4.2348 35.05 34.30 35.05 34.38 37.06 39,449 35.425 -2.56%
2024-04-05 0 4.300 4.230 4.300 4.250 4.490 1,070,000 4,690,900 4.3840 35.97 35.38 35.97 35.55 37.56 127,911 36.673 -2.05%
2024-04-03 0 4.390 4.360 4.400 4.380 4.680 1,114,000 5,082,380 4.5623 36.72 36.47 36.81 36.64 39.15 133,171 38.164 -2.44%
2024-04-02 0 4.500 4.500 4.540 4.220 4.760 1,406,000 6,283,480 4.4690 37.64 37.64 37.98 35.30 39.82 168,078 37.384 -6.25%
2024-03-28 0 4.800 4.790 4.800 4.220 4.800 2,014,000 8,808,360 4.3736 40.15 40.07 40.15 35.30 40.15 240,760 36.586 12.94%
2024-03-27 0 4.250 4.190 4.200 3.550 4.400 2,422,000 9,193,220 3.7957 35.55 35.05 35.13 29.70 36.81 289,534 31.752 17.40%
2024-03-26 0 3.620 3.610 3.700 3.610 3.890 1,292,000 4,808,300 3.7216 30.28 30.20 30.95 30.20 32.54 154,450 31.132 -1.63%
2024-03-25 0 3.680 3.560 3.680 3.500 3.770 1,414,000 5,158,080 3.6479 30.78 29.78 30.78 29.28 31.54 169,034 30.515 -0.27%
2024-03-22 0 3.690 3.650 3.690 3.620 3.830 1,104,000 4,091,720 3.7063 30.87 30.53 30.87 30.28 32.04 131,976 31.004 2.50%
2024-03-21 0 3.600 3.590 3.680 3.530 3.730 1,628,000 5,919,200 3.6359 30.11 30.03 30.78 29.53 31.20 194,616 30.415 -1.37%
2024-03-20 0 3.650 3.650 3.660 3.620 3.950 2,494,000 9,392,200 3.7659 30.53 30.53 30.62 30.28 33.04 298,141 31.503 -4.70%
2024-03-19 0 3.830 3.830 3.880 3.820 3.990 1,222,000 4,752,800 3.8894 32.04 32.04 32.46 31.95 33.38 146,082 32.535 -1.54%
2024-03-18 0 3.890 3.880 3.940 3.800 4.000 1,146,000 4,435,540 3.8705 32.54 32.46 32.96 31.79 33.46 136,996 32.377 -0.26%
2024-03-15 0 3.900 3.830 3.900 3.680 3.940 2,282,000 8,595,400 3.7666 32.62 32.04 32.62 30.78 32.96 272,797 31.508 1.83%
2024-03-14 0 3.830 3.800 3.900 3.810 4.010 252,000 982,980 3.9007 32.04 31.79 32.62 31.87 33.54 30,125 32.630 -6.36%
2024-03-13 0 4.090 4.090 4.150 4.040 4.400 372,000 1,551,900 4.1718 34.21 34.21 34.72 33.80 36.81 44,470 34.898 -0.24%
2024-03-12 0 4.100 4.040 4.180 3.620 4.180 628,000 2,420,840 3.8548 34.30 33.80 34.97 30.28 34.97 75,073 32.246 12.02%
2024-03-11 0 3.660 3.620 3.780 3.500 3.790 428,000 1,544,200 3.6079 30.62 30.28 31.62 29.28 31.70 51,164 30.181 3.10%
2024-03-08 0 3.550 3.540 3.620 3.470 3.570 114,000 403,120 3.5361 29.70 29.61 30.28 29.03 29.86 13,628 29.580 2.31%
2024-03-07 0 3.470 3.450 3.510 3.270 3.600 682,000 2,391,020 3.5059 29.03 28.86 29.36 27.35 30.11 81,528 29.327 2.97%
2024-03-06 0 3.370 3.310 3.350 3.270 3.400 212,000 707,400 3.3368 28.19 27.69 28.02 27.35 28.44 25,343 27.913 -2.32%
2024-03-05 0 3.450 3.410 3.460 3.450 3.820 1,350,000 4,772,260 3.5350 28.86 28.53 28.94 28.86 31.95 161,383 29.571 -0.29%
2024-03-04 0 3.460 3.450 3.500 3.420 3.640 422,000 1,464,880 3.4713 28.94 28.86 29.28 28.61 30.45 50,447 29.038 -3.89%
2024-03-01 0 3.600 3.600 3.630 3.570 3.820 338,000 1,238,240 3.6634 30.11 30.11 30.37 29.86 31.95 40,406 30.645 -2.70%
2024-02-29 0 3.700 3.700 3.800 3.700 4.200 1,414,000 5,609,640 3.9672 30.95 30.95 31.79 30.95 35.13 169,034 33.186 -9.31%
2024-02-28 0 4.080 4.080 4.110 4.080 4.360 368,000 1,539,860 4.1844 34.13 34.13 34.38 34.13 36.47 43,992 35.003 -6.85%
2024-02-27 0 4.380 4.360 4.460 4.380 4.680 1,340,000 6,002,900 4.4798 36.64 36.47 37.31 36.64 39.15 160,188 37.474 -5.81%
2024-02-26 0 4.650 4.650 4.700 4.590 4.790 628,000 2,945,620 4.6905 38.90 38.90 39.32 38.40 40.07 75,073 39.237 1.31%
2024-02-23 0 4.590 4.590 4.740 4.520 4.900 1,094,000 5,138,040 4.6966 38.40 38.40 39.65 37.81 40.99 130,780 39.288 1.77%
2024-02-22 0 4.510 4.510 4.620 4.300 4.950 812,000 3,757,960 4.6280 37.73 37.73 38.65 35.97 41.41 97,069 38.714 4.16%
2024-02-21 0 4.330 4.340 4.380 3.790 4.700 1,490,000 6,391,100 4.2893 36.22 36.30 36.64 31.70 39.32 178,119 35.881 12.18%
2024-02-20 0 3.860 3.860 3.950 3.690 4.270 2,414,000 9,612,940 3.9822 32.29 32.29 33.04 30.87 35.72 288,577 33.312 1.85%
2024-02-19 0 3.790 3.730 3.770 3.500 3.930 1,414,000 5,228,220 3.6975 31.70 31.20 31.54 29.28 32.88 169,034 30.930 5.57%
2024-02-16 0 3.590 3.510 3.590 3.460 3.800 1,118,000 4,071,720 3.6420 30.03 29.36 30.03 28.94 31.79 133,649 30.466 -2.45%
2024-02-15 0 3.680 3.680 3.780 3.670 3.920 1,336,000 4,995,940 3.7395 30.78 30.78 31.62 30.70 32.79 159,710 31.281 -2.90%
2024-02-14 0 3.790 3.720 3.800 3.550 3.970 1,258,000 4,638,000 3.6868 31.70 31.12 31.79 29.70 33.21 150,385 30.841 0.00%
2024-02-09 0 3.790 3.670 3.850 3.500 3.890 430,000 1,558,260 3.6239 31.70 30.70 32.21 29.28 32.54 51,404 30.314 5.28%
2024-02-08 0 3.600 3.560 3.640 3.440 3.680 1,282,000 4,510,240 3.5181 30.11 29.78 30.45 28.78 30.78 153,254 29.430 0.28%
2024-02-07 0 3.590 3.530 3.590 3.260 3.610 1,108,000 3,839,340 3.4651 30.03 29.53 30.03 27.27 30.20 132,454 28.986 7.16%
2024-02-06 0 3.350 3.350 3.410 3.220 3.930 2,092,000 7,254,880 3.4679 28.02 28.02 28.53 26.94 32.88 250,084 29.010 -14.97%
2024-02-05 0 3.940 3.900 4.060 3.150 4.190 2,636,000 9,043,920 3.4309 32.96 32.62 33.96 26.35 35.05 315,116 28.700 2.60%
2024-02-02 0 3.840 3.830 3.840 3.500 3.970 302,000 1,092,420 3.6173 32.12 32.04 32.12 29.28 33.21 36,102 30.259 -0.78%
2024-02-01 0 3.870 3.870 3.940 3.640 3.950 1,368,000 5,133,040 3.7522 32.37 32.37 32.96 30.45 33.04 163,535 31.388 -0.26%
2024-01-31 0 3.880 3.880 4.090 3.510 4.160 1,076,000 4,077,760 3.7897 32.46 32.46 34.21 29.36 34.80 128,628 31.702 -7.40%
2024-01-30 0 4.190 4.110 4.190 4.110 4.300 78,000 325,160 4.1687 35.05 34.38 35.05 34.38 35.97 9,324 34.872 -0.95%
2024-01-29 0 4.230 4.170 4.250 4.160 4.480 1,070,000 4,587,640 4.2875 35.38 34.88 35.55 34.80 37.48 127,911 35.866 -3.86%
2024-01-26 0 4.400 4.290 4.400 4.130 4.440 361,000 1,541,540 4.2702 36.81 35.89 36.81 34.55 37.14 43,155 35.721 1.85%
2024-01-25 0 4.320 4.250 4.390 4.180 4.490 1,142,000 4,888,280 4.2805 36.14 35.55 36.72 34.97 37.56 136,518 35.807 -0.69%
2024-01-24 0 4.350 4.310 4.500 4.260 4.490 390,000 1,694,540 4.3450 36.39 36.05 37.64 35.64 37.56 46,622 36.346 0.23%
2024-01-23 0 4.340 4.300 4.340 4.200 4.490 674,000 2,917,820 4.3291 36.30 35.97 36.30 35.13 37.56 80,572 36.214 -0.69%
2024-01-22 0 4.370 4.360 4.460 4.250 4.470 1,562,000 6,795,380 4.3504 36.56 36.47 37.31 35.55 37.39 186,726 36.392 0.46%
2024-01-19 0 4.350 4.350 4.360 4.350 5.050 1,416,000 6,344,360 4.4805 36.39 36.39 36.47 36.39 42.24 169,273 37.480 -10.12%
2024-01-18 0 4.840 4.710 4.840 4.450 4.840 768,000 3,547,240 4.6188 40.49 39.40 40.49 37.23 40.49 91,809 38.637 0.00%
2024-01-17 0 4.840 4.840 4.890 4.840 5.250 1,900,000 9,581,160 5.0427 40.49 40.49 40.91 40.49 43.92 227,132 42.183 -6.74%
2024-01-16 0 5.190 5.150 5.190 5.000 5.380 1,052,000 5,456,220 5.1865 43.42 43.08 43.42 41.83 45.00 125,759 43.386 -0.95%
2024-01-15 0 5.240 5.220 5.280 5.020 5.700 1,643,118 8,680,732 5.2831 43.83 43.67 44.17 41.99 47.68 196,423 44.194 -2.42%
2024-01-12 0 5.370 5.370 5.580 5.200 7.000 1,854,000 10,549,704 5.6902 44.92 44.92 46.68 43.50 58.56 221,633 47.600 -24.37%
2024-01-11 0 7.100 6.660 7.100 6.600 8.070 1,228,000 8,827,320 7.1884 59.39 55.71 59.39 55.21 67.51 146,799 60.132 -8.74%
2024-01-10 0 7.780 7.780 8.010 7.700 8.080 1,332,000 10,496,560 7.8803 65.08 65.08 67.01 64.41 67.59 159,231 65.920 -2.51%
2024-01-09 0 7.980 7.970 8.130 7.730 8.180 1,500,000 11,814,460 7.8763 66.75 66.67 68.01 64.66 68.43 179,315 65.887 -2.09%
2024-01-08 0 8.150 8.000 8.150 7.750 8.440 744,000 5,893,220 7.9210 68.18 66.92 68.18 64.83 70.60 88,940 66.261 -2.74%
2024-01-05 0 8.380 8.270 8.500 7.460 8.910 1,714,000 13,721,780 8.0057 70.10 69.18 71.10 62.40 74.53 204,897 66.969 -4.77%
2024-01-04 0 8.800 8.650 8.800 8.450 8.870 2,794,000 24,249,838 8.6793 73.61 72.36 73.61 70.69 74.20 334,004 72.604 0.92%
2024-01-03 0 8.720 8.660 8.720 8.390 8.880 1,086,000 9,326,740 8.5882 72.94 72.44 72.94 70.18 74.28 129,824 71.841 0.23%
2024-01-02 0 8.700 8.520 8.740 8.360 9.200 1,206,000 10,410,610 8.6323 72.78 71.27 73.11 69.93 76.96 144,169 72.211 -3.33%
2023-12-29 0 9.000 9.000 9.140 7.800 9.470 1,836,000 15,965,046 8.6956 75.29 75.29 76.46 65.25 79.22 219,481 72.740 -4.36%
2023-12-28 0 9.410 9.240 9.410 8.520 10.20 3,896,000 36,622,770 9.4001 78.72 77.29 78.72 71.27 85.32 465,740 78.633 9.04%
2023-12-27 0 8.630 8.620 8.630 7.680 8.750 3,704,000 30,850,500 8.3290 72.19 72.11 72.19 64.24 73.20 442,788 69.673 10.64%
2023-12-22 0 7.800 7.800 7.890 7.550 7.950 1,948,200 15,165,170 7.7842 65.25 65.25 66.00 63.16 66.50 232,894 65.116 -1.27%
2023-12-21 0 7.900 7.870 7.900 7.400 8.120 4,916,000 38,558,642 7.8435 66.08 65.83 66.08 61.90 67.93 587,674 65.612 2.60%
2023-12-20 0 7.700 7.630 7.700 6.700 7.890 5,027,118 36,777,117 7.3157 64.41 63.83 64.41 56.05 66.00 600,958 61.198 15.44%
2023-12-19 0 6.670 6.580 6.670 5.880 6.680 3,768,000 23,660,000 6.2792 55.80 55.04 55.80 49.19 55.88 450,439 52.527 12.29%
2023-12-18 0 5.940 5.880 5.940 5.770 6.000 2,528,000 14,888,220 5.8893 49.69 49.19 49.69 48.27 50.19 302,205 49.265 1.19%
2023-12-15 0 5.870 5.860 5.880 5.790 5.980 1,092,000 6,431,340 5.8895 49.10 49.02 49.19 48.43 50.02 130,541 49.267 -0.68%
2023-12-14 0 5.910 5.850 5.910 5.730 6.010 1,270,000 7,457,160 5.8718 49.44 48.94 49.44 47.93 50.27 151,820 49.118 3.14%
2023-12-13 0 5.730 5.730 5.800 5.720 5.980 1,170,000 6,804,960 5.8162 47.93 47.93 48.52 47.85 50.02 139,865 48.654 -4.02%
2023-12-12 0 5.970 5.870 5.970 5.700 6.090 2,010,000 11,893,400 5.9171 49.94 49.10 49.94 47.68 50.94 240,282 49.498 3.11%
2023-12-11 0 5.790 5.720 5.790 5.630 5.900 718,000 4,124,860 5.7449 48.43 47.85 48.43 47.10 49.35 85,832 48.057 -1.53%
2023-12-08 0 5.880 5.790 5.880 5.770 6.100 526,000 3,102,940 5.8991 49.19 48.43 49.19 48.27 51.03 62,880 49.347 -1.84%
2023-12-07 0 5.990 5.760 5.990 5.730 6.000 1,160,000 6,805,100 5.8665 50.11 48.18 50.11 47.93 50.19 138,670 49.074 1.53%
2023-12-06 0 5.900 5.900 6.000 5.690 6.100 1,122,000 6,620,820 5.9009 49.35 49.35 50.19 47.60 51.03 134,127 49.362 3.15%
2023-12-05 0 5.720 5.720 5.820 5.550 5.830 1,542,000 8,799,900 5.7068 47.85 47.85 48.69 46.43 48.77 184,336 47.738 1.60%
2023-12-04 0 5.630 5.570 5.630 5.460 5.960 1,516,000 8,660,160 5.7125 47.10 46.59 47.10 45.67 49.86 181,227 47.786 -4.09%
2023-12-01 0 5.870 5.750 5.870 5.750 6.240 2,154,000 12,860,620 5.9706 49.10 48.10 49.10 48.10 52.20 257,496 49.945 -7.12%
2023-11-30 0 6.320 6.190 6.320 6.140 6.390 2,160,000 13,488,180 6.2445 52.87 51.78 52.87 51.36 53.45 258,213 52.237 1.94%
2023-11-29 0 6.200 6.180 6.210 5.850 6.230 2,322,000 14,077,340 6.0626 51.86 51.70 51.95 48.94 52.12 277,579 50.715 5.08%
2023-11-28 0 5.900 5.890 5.930 5.830 6.070 1,326,000 7,849,340 5.9196 49.35 49.27 49.61 48.77 50.78 158,514 49.518 -1.50%
2023-11-27 0 5.990 5.860 5.990 5.690 6.070 1,384,000 8,179,380 5.9100 50.11 49.02 50.11 47.60 50.78 165,448 49.438 5.27%
2023-11-24 0 5.690 5.660 5.700 5.600 5.910 1,062,000 6,098,880 5.7428 47.60 47.35 47.68 46.85 49.44 126,955 48.040 1.61%
2023-11-23 0 5.600 5.520 5.600 5.440 5.600 1,198,000 6,590,280 5.5011 46.85 46.18 46.85 45.51 46.85 143,213 46.017 0.36%
2023-11-22 0 5.580 5.560 5.580 5.410 5.750 1,080,000 5,997,980 5.5537 46.68 46.51 46.68 45.26 48.10 129,107 46.458 -2.96%
2023-11-21 0 5.750 5.730 5.750 5.560 5.940 1,216,000 6,975,540 5.7365 48.10 47.93 48.10 46.51 49.69 145,364 47.987 -3.04%
2023-11-20 0 5.930 5.880 5.940 5.750 6.090 1,034,000 6,098,920 5.8984 49.61 49.19 49.69 48.10 50.94 123,608 49.341 -0.50%
2023-11-17 0 5.960 5.890 5.960 5.790 6.320 1,118,000 6,719,880 6.0106 49.86 49.27 49.86 48.43 52.87 133,649 50.280 -1.49%
2023-11-16 0 6.050 5.890 6.050 5.310 6.050 1,746,000 9,993,220 5.7235 50.61 49.27 50.61 44.42 50.61 208,722 47.878 14.15%
2023-11-15 0 5.300 5.250 5.300 4.770 5.300 1,494,000 7,530,560 5.0405 44.34 43.92 44.34 39.90 44.34 178,597 42.165 10.65%
2023-11-14 0 4.790 4.750 4.790 4.360 4.800 1,852,000 8,609,200 4.6486 40.07 39.73 40.07 36.47 40.15 221,394 38.886 10.11%
2023-11-13 0 4.350 4.340 4.410 4.300 4.460 1,086,000 4,762,980 4.3858 36.39 36.30 36.89 35.97 37.31 129,824 36.688 -0.46%
2023-11-10 0 4.370 4.370 4.390 4.200 4.450 1,106,000 4,794,880 4.3353 36.56 36.56 36.72 35.13 37.23 132,215 36.266 2.10%
2023-11-09 0 4.280 4.270 4.290 4.270 4.430 1,078,000 4,667,720 4.3300 35.80 35.72 35.89 35.72 37.06 128,868 36.221 -2.51%
2023-11-08 0 4.390 4.340 4.400 4.270 4.570 1,052,000 4,581,240 4.3548 36.72 36.30 36.81 35.72 38.23 125,759 36.429 2.09%
2023-11-07 0 4.300 4.290 4.330 4.250 4.400 1,026,000 4,449,560 4.3368 35.97 35.89 36.22 35.55 36.81 122,651 36.278 0.47%
2023-11-06 0 4.280 4.280 4.290 4.210 4.420 1,334,000 5,754,620 4.3138 35.80 35.80 35.89 35.22 36.97 159,471 36.086 1.42%
2023-11-03 0 4.220 4.220 4.290 4.070 4.360 1,040,000 4,420,260 4.2503 35.30 35.30 35.89 34.05 36.47 124,325 35.554 0.72%
2023-11-02 0 4.190 4.180 4.260 4.160 4.540 1,102,000 4,817,300 4.3714 35.05 34.97 35.64 34.80 37.98 131,737 36.568 -5.84%
2023-11-01 0 4.450 4.440 4.490 4.390 4.640 1,054,000 4,719,700 4.4779 37.23 37.14 37.56 36.72 38.81 125,998 37.458 -5.32%
2023-10-31 0 4.700 4.450 4.700 4.300 4.710 1,358,000 6,103,640 4.4946 39.32 37.23 39.32 35.97 39.40 162,340 37.598 -0.21%
2023-10-30 0 4.710 4.650 4.750 4.630 4.770 1,074,000 5,049,640 4.7017 39.40 38.90 39.73 38.73 39.90 128,389 39.331 0.64%
2023-10-27 0 4.680 4.620 4.680 4.510 4.680 1,056,000 4,865,900 4.6079 39.15 38.65 39.15 37.73 39.15 126,238 38.546 1.30%
2023-10-26 0 4.620 4.560 4.630 4.550 4.680 1,244,000 5,740,140 4.6143 38.65 38.15 38.73 38.06 39.15 148,712 38.599 -1.49%
2023-10-25 0 4.690 4.680 4.690 4.500 4.850 1,060,000 5,000,240 4.7172 39.23 39.15 39.23 37.64 40.57 126,716 39.460 3.99%
2023-10-24 0 4.510 4.490 4.550 4.380 4.570 1,070,000 4,813,200 4.4983 37.73 37.56 38.06 36.64 38.23 127,911 37.629 2.27%
2023-10-20 0 4.410 4.380 4.420 4.250 4.520 1,028,000 4,535,620 4.4121 36.89 36.64 36.97 35.55 37.81 122,890 36.908 1.85%
2023-10-19 0 4.330 4.330 4.370 4.280 4.480 1,074,000 4,687,520 4.3645 36.22 36.22 36.56 35.80 37.48 128,389 36.510 -1.81%
2023-10-18 0 4.410 4.370 4.410 4.190 4.600 1,726,000 7,590,640 4.3978 36.89 36.56 36.89 35.05 38.48 206,331 36.789 4.01%
2023-10-17 0 4.240 4.240 4.250 4.100 4.270 1,334,000 5,648,920 4.2346 35.47 35.47 35.55 34.30 35.72 159,471 35.423 1.92%
2023-10-16 0 4.160 4.160 4.170 4.110 4.350 1,096,000 4,635,320 4.2293 34.80 34.80 34.88 34.38 36.39 131,019 35.379 -4.15%
2023-10-13 0 4.340 4.310 4.340 4.280 4.470 1,060,000 4,604,080 4.3435 36.30 36.05 36.30 35.80 37.39 126,716 36.334 -1.36%
2023-10-12 0 4.400 4.400 4.490 4.150 4.420 1,100,000 4,711,360 4.2831 36.81 36.81 37.56 34.72 36.97 131,497 35.829 4.76%
2023-10-11 0 4.200 4.200 4.220 4.180 4.400 258,000 1,106,900 4.2903 35.13 35.13 35.30 34.97 36.81 30,842 35.889 -2.33%
2023-10-10 0 4.300 4.290 4.320 4.200 4.420 772,000 3,335,780 4.3210 35.97 35.89 36.14 35.13 36.97 92,287 36.146 -2.05%
2023-10-09 0 4.390 4.370 4.450 4.340 4.570 292,000 1,298,100 4.4455 36.72 36.56 37.23 36.30 38.23 34,907 37.188 -2.44%
2023-10-06 0 4.500 4.500 4.570 4.500 4.600 174,000 789,700 4.5385 37.64 37.64 38.23 37.64 38.48 20,801 37.965 -1.96%
2023-10-05 0 4.590 4.590 4.620 4.510 4.720 1,168,000 5,396,580 4.6204 38.40 38.40 38.65 37.73 39.48 139,626 38.650 -0.43%
2023-10-04 0 4.610 4.610 4.670 4.590 4.670 122,000 565,560 4.6357 38.56 38.56 39.07 38.40 39.07 14,584 38.779 -1.91%
2023-10-03 0 4.700 4.650 4.700 4.580 4.720 168,000 784,720 4.6710 39.32 38.90 39.32 38.31 39.48 20,083 39.073 -0.84%
2023-09-29 0 4.740 4.700 4.740 4.680 4.740 140,000 660,600 4.7186 39.65 39.32 39.65 39.15 39.65 16,736 39.472 0.00%
2023-09-28 0 4.740 4.720 4.750 4.680 4.770 386,000 1,823,380 4.7238 39.65 39.48 39.73 39.15 39.90 46,144 39.515 1.07%
2023-09-27 0 4.690 4.690 4.740 4.630 4.750 640,000 3,006,140 4.6971 39.23 39.23 39.65 38.73 39.73 76,508 39.292 -0.85%
2023-09-26 0 4.730 4.730 4.750 4.550 4.790 1,106,000 5,175,660 4.6796 39.57 39.57 39.73 38.06 40.07 132,215 39.146 2.38%
2023-09-25 0 4.620 4.600 4.630 4.570 4.700 1,006,000 4,652,640 4.6249 38.65 38.48 38.73 38.23 39.32 120,260 38.688 -0.86%
2023-09-22 0 4.660 4.610 4.660 4.580 4.710 1,106,000 5,134,940 4.6428 38.98 38.56 38.98 38.31 39.40 132,215 38.838 0.43%
2023-09-21 0 4.640 4.640 4.690 4.620 4.770 1,016,000 4,783,480 4.7081 38.81 38.81 39.23 38.65 39.90 121,456 39.385 0.43%
2023-09-20 0 4.620 4.620 4.670 4.540 4.720 1,036,000 4,845,320 4.6769 38.65 38.65 39.07 37.98 39.48 123,847 39.124 1.09%
2023-09-19 0 4.570 4.560 4.660 4.440 4.630 1,006,000 4,584,560 4.5572 38.23 38.15 38.98 37.14 38.73 120,260 38.122 -0.65%
2023-09-18 0 4.600 4.560 4.600 4.570 4.780 1,124,000 5,270,340 4.6889 38.48 38.15 38.48 38.23 39.99 134,366 39.224 0.44%
2023-09-15 0 4.580 4.540 4.590 4.260 4.650 1,940,000 8,660,100 4.4640 38.31 37.98 38.40 35.64 38.90 231,914 37.342 6.76%
2023-09-14 0 4.290 4.280 4.430 4.180 4.400 1,098,000 4,687,660 4.2693 35.89 35.80 37.06 34.97 36.81 131,258 35.713 0.47%
2023-09-13 0 4.270 4.270 4.360 4.250 4.500 1,088,000 4,750,220 4.3660 35.72 35.72 36.47 35.55 37.64 130,063 36.522 -2.51%
2023-09-12 0 4.380 4.380 4.470 4.290 4.550 1,076,000 4,775,380 4.4381 36.64 36.64 37.39 35.89 38.06 128,628 37.125 0.46%
2023-09-11 0 4.360 4.350 4.400 4.090 4.500 1,146,000 5,019,460 4.3800 36.47 36.39 36.81 34.21 37.64 136,996 36.639 6.86%
2023-09-07 0 4.080 4.050 4.080 4.030 4.300 312,000 1,296,260 4.1547 34.13 33.88 34.13 33.71 35.97 37,297 34.755 1.24%
2023-09-06 0 4.030 4.030 4.140 3.970 4.120 1,038,000 4,197,460 4.0438 33.71 33.71 34.63 33.21 34.46 124,086 33.827 -1.95%
2023-09-05 0 4.110 4.100 4.110 4.030 4.170 420,000 1,718,880 4.0926 34.38 34.30 34.38 33.71 34.88 50,208 34.235 0.00%
2023-09-04 0 4.110 4.090 4.140 3.890 4.260 790,000 3,236,600 4.0970 34.38 34.21 34.63 32.54 35.64 94,439 34.272 -3.07%
2023-08-31 0 4.240 4.220 4.260 4.010 4.300 432,000 1,782,160 4.1254 35.47 35.30 35.64 33.54 35.97 51,643 34.509 1.44%
2023-08-30 0 4.180 4.140 4.180 4.080 4.320 406,000 1,692,720 4.1693 34.97 34.63 34.97 34.13 36.14 48,535 34.877 1.46%
2023-08-29 0 4.120 4.120 4.170 4.000 4.490 1,164,000 4,928,680 4.2343 34.46 34.46 34.88 33.46 37.56 139,148 35.420 -3.96%
2023-08-28 0 4.290 4.290 4.380 4.280 4.440 526,000 2,291,940 4.3573 35.89 35.89 36.64 35.80 37.14 62,880 36.450 0.23%
2023-08-25 0 4.280 4.280 4.330 4.030 4.340 1,442,000 6,051,680 4.1967 35.80 35.80 36.22 33.71 36.30 172,381 35.106 6.47%
2023-08-24 0 4.020 4.020 4.110 3.700 4.170 3,510,000 13,641,980 3.8866 33.63 33.63 34.38 30.95 34.88 419,596 32.512 8.65%
2023-08-23 0 3.700 3.690 3.740 3.540 3.790 2,040,000 7,022,020 3.4422 30.95 30.87 31.29 29.61 31.70 243,868 28.794 -0.27%
2023-08-22 0 3.710 3.710 3.770 3.670 3.860 686,000 2,558,080 3.7290 31.03 31.03 31.54 30.70 32.29 82,007 31.194 -2.62%
2023-08-21 0 3.810 3.720 3.810 3.550 3.850 960,000 3,605,620 3.7559 31.87 31.12 31.87 29.70 32.21 114,761 31.418 5.83%
2023-08-18 0 3.600 3.600 3.630 3.460 3.960 1,378,000 5,191,500 3.7674 30.11 30.11 30.37 28.94 33.13 164,730 31.515 -7.22%
2023-08-17 0 3.880 3.830 3.880 3.770 3.950 486,000 1,875,280 3.8586 32.46 32.04 32.46 31.54 33.04 58,098 32.278 1.57%
2023-08-16 0 3.820 3.800 3.820 3.690 3.980 2,524,000 9,043,680 3.5831 31.95 31.79 31.95 30.87 33.29 301,727 29.973 -0.78%
2023-08-15 0 3.850 3.810 3.850 3.380 3.850 1,144,000 4,172,240 3.6471 32.21 31.87 32.21 28.27 32.21 136,757 30.508 13.57%
2023-08-14 0 3.390 3.380 3.500 3.100 3.520 3,466,000 11,504,620 3.3193 28.36 28.27 29.28 25.93 29.45 414,337 27.766 4.31%
2023-08-11 0 3.250 3.250 3.320 3.070 3.390 7,052,000 22,955,140 3.2551 27.19 27.19 27.77 25.68 28.36 843,018 27.230 -0.61%
2023-08-10 0 3.270 3.270 3.300 3.230 3.540 4,106,000 13,671,400 3.3296 27.35 27.35 27.61 27.02 29.61 490,844 27.853 -15.06%
2023-08-09 0 3.850 3.850 3.890 3.820 3.980 688,000 2,669,180 3.8796 32.21 32.21 32.54 31.95 33.29 82,246 32.454 -1.28%
2023-08-08 0 3.900 3.860 3.940 3.860 4.120 1,034,000 4,094,900 3.9603 32.62 32.29 32.96 32.29 34.46 123,608 33.128 -2.01%
2023-08-07 0 3.980 3.970 3.980 3.880 4.130 1,194,000 4,776,840 4.0007 33.29 33.21 33.29 32.46 34.55 142,735 33.467 1.53%
2023-08-04 0 3.920 3.920 3.970 3.400 3.970 1,964,000 7,168,880 3.6501 32.79 32.79 33.21 28.44 33.21 234,783 30.534 13.29%
2023-08-03 0 3.460 3.450 3.470 3.310 3.560 1,354,000 4,657,320 3.4397 28.94 28.86 29.03 27.69 29.78 161,861 28.774 -1.42%
2023-08-02 0 3.510 3.510 3.590 3.480 3.740 924,000 3,306,860 3.5789 29.36 29.36 30.03 29.11 31.29 110,458 29.938 -7.63%
2023-08-01 0 3.800 3.760 3.820 3.700 3.920 1,082,000 4,087,680 3.7779 31.79 31.45 31.95 30.95 32.79 129,346 31.603 0.00%
2023-07-31 0 3.800 3.770 3.840 3.390 3.880 1,946,000 7,272,340 3.7371 31.79 31.54 32.12 28.36 32.46 232,631 31.261 11.11%
2023-07-28 0 3.420 3.420 3.430 3.380 3.630 906,000 3,154,380 3.4817 28.61 28.61 28.69 28.27 30.37 108,306 29.125 -2.01%
2023-07-27 0 3.490 3.460 3.510 3.360 3.600 1,170,000 4,075,760 3.4836 29.19 28.94 29.36 28.11 30.11 139,865 29.141 3.25%
2023-07-26 0 3.380 3.360 3.400 3.350 3.460 590,000 2,006,020 3.4000 28.27 28.11 28.44 28.02 28.94 70,530 28.442 0.60%
2023-07-25 0 3.360 3.350 3.390 3.290 3.490 526,000 1,779,300 3.3827 28.11 28.02 28.36 27.52 29.19 62,880 28.297 -0.88%
2023-07-24 0 3.390 3.390 3.400 3.120 3.490 898,000 3,043,500 3.3892 28.36 28.36 28.44 26.10 29.19 107,350 28.351 4.31%
2023-07-21 0 3.250 3.250 3.260 3.110 3.350 1,976,000 6,358,980 3.2181 27.19 27.19 27.27 26.02 28.02 236,217 26.920 2.85%
2023-07-20 0 3.160 3.150 3.200 2.930 3.230 2,000,000 6,173,840 3.0869 26.43 26.35 26.77 24.51 27.02 239,086 25.823 6.04%
2023-07-19 0 2.980 2.950 3.020 2.810 3.040 1,466,000 4,314,280 2.9429 24.93 24.68 25.26 23.51 25.43 175,250 24.618 5.30%
2023-07-18 0 2.830 2.800 2.840 2.780 2.890 1,158,000 3,253,600 2.8097 23.67 23.42 23.76 23.26 24.18 138,431 23.503 0.00%
2023-07-14 0 2.830 2.830 2.850 2.830 2.980 1,698,000 4,927,140 2.9017 23.67 23.67 23.84 23.67 24.93 202,984 24.274 -3.08%
2023-07-13 0 2.920 2.950 3.000 2.900 3.080 1,618,000 4,848,640 2.9967 24.43 24.68 25.10 24.26 25.76 193,421 25.068 -1.68%
2023-07-12 0 2.970 2.970 3.030 2.830 3.040 880,000 2,626,580 2.9848 24.84 24.84 25.35 23.67 25.43 105,198 24.968 1.02%
2023-07-11 0 2.940 2.930 3.000 2.820 3.010 1,428,000 4,202,480 2.9429 24.59 24.51 25.10 23.59 25.18 170,708 24.618 0.34%
2023-07-10 0 2.930 2.930 2.970 2.640 2.970 2,614,000 7,412,740 2.8358 24.51 24.51 24.84 22.08 24.84 312,486 23.722 3.53%
2023-07-07 0 2.830 2.820 2.830 2.800 3.250 2,608,000 7,909,740 3.0329 23.67 23.59 23.67 23.42 27.19 311,769 25.371 -11.56%
2023-07-06 0 3.200 3.170 3.240 3.080 3.300 2,330,000 7,342,120 3.1511 26.77 26.52 27.10 25.76 27.61 278,536 26.360 2.89%
2023-07-05 0 3.110 3.110 3.140 3.090 3.210 1,718,000 5,351,780 3.1151 26.02 26.02 26.27 25.85 26.85 205,375 26.059 -2.51%
2023-07-04 0 3.190 3.190 3.230 3.110 3.250 1,024,000 3,261,520 3.1851 26.68 26.68 27.02 26.02 27.19 122,412 26.644 -2.15%
2023-07-03 0 3.260 3.220 3.300 3.170 3.450 1,210,000 3,974,600 3.2848 27.27 26.94 27.61 26.52 28.86 144,647 27.478 0.31%
2023-06-30 0 3.250 3.200 3.250 3.110 3.290 756,000 2,423,320 3.2054 27.19 26.77 27.19 26.02 27.52 90,375 26.814 2.85%
2023-06-29 0 3.160 3.160 3.210 3.100 3.280 886,000 2,835,880 3.2008 26.43 26.43 26.85 25.93 27.44 105,915 26.775 0.96%
2023-06-28 0 3.130 3.130 3.200 3.000 3.200 1,026,000 3,219,560 3.1380 26.18 26.18 26.77 25.10 26.77 122,651 26.250 2.29%
2023-06-27 0 3.060 3.060 3.140 3.030 3.400 2,038,000 6,446,320 3.1631 25.60 25.60 26.27 25.35 28.44 243,629 26.460 -7.83%
2023-06-26 0 3.320 3.320 3.400 3.220 3.440 1,056,000 3,548,320 3.3602 27.77 27.77 28.44 26.94 28.78 126,238 28.108 -1.78%
2023-06-23 0 3.380 3.340 3.380 3.100 3.420 1,262,000 4,135,840 3.2772 28.27 27.94 28.27 25.93 28.61 150,863 27.414 6.96%
2023-06-21 0 3.160 3.110 3.150 3.110 3.240 1,106,000 3,505,920 3.1699 26.43 26.02 26.35 26.02 27.10 132,215 26.517 1.61%
2023-06-20 0 3.110 3.120 3.170 3.100 3.360 552,000 1,739,940 3.1521 26.02 26.10 26.52 25.93 28.11 65,988 26.368 -6.04%
2023-06-19 0 3.310 3.300 3.350 3.100 3.360 626,300 2,044,409 3.2643 27.69 27.61 28.02 25.93 28.11 74,870 27.306 6.09%
2023-06-16 0 3.120 3.080 3.120 3.010 3.160 1,034,000 3,211,540 3.1059 26.10 25.76 26.10 25.18 26.43 123,608 25.982 -1.27%
2023-06-15 0 3.160 3.110 3.160 3.100 3.190 220,000 692,360 3.1471 26.43 26.02 26.43 25.93 26.68 26,299 26.326 -0.32%
2023-06-14 0 3.170 3.140 3.180 3.030 3.240 604,000 1,925,600 3.1881 26.52 26.27 26.60 25.35 27.10 72,204 26.669 2.26%
2023-06-13 0 3.100 3.100 3.170 3.100 3.450 1,158,000 3,740,620 3.2302 25.93 25.93 26.52 25.93 28.86 138,431 27.022 -10.40%
2023-06-12 0 3.460 3.400 3.450 3.350 3.600 1,028,000 3,550,980 3.4543 28.94 28.44 28.86 28.02 30.11 122,890 28.896 4.53%
2023-06-09 0 3.310 3.280 3.310 3.180 3.310 486,000 1,587,100 3.2656 27.69 27.44 27.69 26.60 27.69 58,098 27.318 2.16%
2023-06-08 0 3.240 3.210 3.240 3.010 3.340 928,000 2,958,640 3.1882 27.10 26.85 27.10 25.18 27.94 110,936 26.670 -1.52%
2023-06-07 0 3.290 3.280 3.290 3.200 3.500 1,119,700 3,754,183 3.3528 27.52 27.44 27.52 26.77 29.28 133,852 28.047 -2.08%
2023-06-06 0 3.360 3.360 3.420 3.200 3.470 1,702,000 5,774,820 3.3930 28.11 28.11 28.61 26.77 29.03 203,462 28.383 4.02%
2023-06-05 0 3.230 3.230 3.260 2.940 3.300 2,508,000 8,008,680 3.1933 27.02 27.02 27.27 24.59 27.61 299,814 26.712 10.62%
2023-06-02 0 2.920 2.920 2.930 2.740 2.950 1,836,000 5,300,480 2.8870 24.43 24.43 24.51 22.92 24.68 219,481 24.150 3.91%
2023-06-01 0 2.810 2.800 2.830 2.720 2.940 2,926,000 8,207,020 2.8049 23.51 23.42 23.67 22.75 24.59 349,783 23.463 -3.77%
2023-05-31 0 2.920 2.880 2.920 2.820 3.070 1,930,000 5,656,600 2.9309 24.43 24.09 24.43 23.59 25.68 230,718 24.517 1.04%
2023-05-30 0 2.890 2.880 2.920 2.750 2.980 3,430,000 9,923,520 2.8932 24.18 24.09 24.43 23.00 24.93 410,033 24.202 7.84%
2023-05-29 0 2.680 2.680 2.700 2.620 2.980 3,918,000 11,051,500 2.8207 22.42 22.42 22.59 21.92 24.93 468,370 23.596 3.08%
2023-05-25 0 2.600 2.580 2.600 2.500 2.640 1,074,000 2,761,520 2.5712 21.75 21.58 21.75 20.91 22.08 128,389 21.509 1.96%
2023-05-24 0 2.550 2.530 2.550 2.450 2.590 1,046,000 2,654,200 2.5375 21.33 21.16 21.33 20.49 21.67 125,042 21.226 0.39%
2023-05-23 0 2.540 2.490 2.540 2.400 2.610 1,218,000 3,079,800 2.5286 21.25 20.83 21.25 20.08 21.83 145,604 21.152 2.01%
2023-05-22 0 2.490 2.470 2.490 2.440 2.520 360,000 896,140 2.4893 20.83 20.66 20.83 20.41 21.08 43,036 20.823 1.63%
2023-05-19 0 2.450 2.440 2.470 2.340 2.560 1,866,000 4,521,200 2.4229 20.49 20.41 20.66 19.57 21.41 223,068 20.268 -4.30%
2023-05-18 0 2.560 2.550 2.570 2.460 2.700 1,406,000 3,577,720 2.5446 21.41 21.33 21.50 20.58 22.59 168,078 21.286 -1.16%
2023-05-17 0 2.590 2.570 2.580 2.430 2.710 3,724,000 9,793,180 2.6297 21.67 21.50 21.58 20.33 22.67 445,179 21.998 3.60%
2023-05-16 0 2.500 2.480 2.500 2.170 2.540 4,505,000 10,762,225 2.3890 20.91 20.75 20.91 18.15 21.25 538,542 19.984 13.12%
2023-05-15 0 2.210 2.180 2.220 1.880 2.290 7,564,000 15,820,560 2.0916 18.49 18.24 18.57 15.73 19.16 904,224 17.496 14.51%
2023-05-12 0 1.930 1.840 1.930 1.810 1.940 516,000 980,080 1.8994 16.14 15.39 16.14 15.14 16.23 61,684 15.889 2.66%
2023-05-11 0 1.880 1.820 1.880 1.790 1.880 256,000 465,660 1.8190 15.73 15.22 15.73 14.97 15.73 30,603 15.216 4.44%
2023-05-10 0 1.800 1.800 1.840 1.800 1.860 394,000 722,660 1.8342 15.06 15.06 15.39 15.06 15.56 47,100 15.343 -2.70%
2023-05-09 0 1.850 1.800 1.850 1.800 1.850 280,000 513,920 1.8354 15.48 15.06 15.48 15.06 15.48 33,472 15.354 2.78%
2023-05-08 0 1.800 1.800 1.810 1.780 1.850 368,000 660,840 1.7958 15.06 15.06 15.14 14.89 15.48 43,992 15.022 0.00%
2023-05-05 0 1.800 1.780 1.820 1.790 1.850 918,000 1,659,720 1.8080 15.06 14.89 15.22 14.97 15.48 109,741 15.124 0.00%
2023-05-04 0 1.800 1.780 1.800 1.780 1.880 830,000 1,501,220 1.8087 15.06 14.89 15.06 14.89 15.73 99,221 15.130 0.00%
2023-05-03 0 1.800 1.800 1.810 1.780 1.840 496,000 900,420 1.8154 15.06 15.06 15.14 14.89 15.39 59,293 15.186 -0.55%
2023-05-02 0 1.810 1.770 1.820 1.790 1.850 164,000 299,140 1.8240 15.14 14.81 15.22 14.97 15.48 19,605 15.258 1.12%
2023-04-28 0 1.790 1.790 1.840 1.730 1.820 1,058,000 1,878,520 1.7755 14.97 14.97 15.39 14.47 15.22 126,477 14.853 2.29%
2023-04-27 0 1.750 1.740 1.760 1.730 1.760 1,030,000 1,799,720 1.7473 14.64 14.56 14.72 14.47 14.72 123,129 14.616 0.00%
2023-04-26 0 1.750 1.750 1.770 1.730 1.760 1,036,000 1,807,720 1.7449 14.64 14.64 14.81 14.47 14.72 123,847 14.596 0.57%
2023-04-25 0 1.740 1.730 1.760 1.730 1.750 1,028,000 1,789,340 1.7406 14.56 14.47 14.72 14.47 14.64 122,890 14.560 -1.14%
2023-04-24 0 1.760 1.730 1.770 1.720 1.780 954,000 1,658,300 1.7383 14.72 14.47 14.81 14.39 14.89 114,044 14.541 -1.12%
2023-04-21 0 1.780 1.770 1.780 1.780 1.840 158,000 282,920 1.7906 14.89 14.81 14.89 14.89 15.39 18,888 14.979 -3.26%
2023-04-20 0 1.840 1.830 1.840 1.830 1.860 164,000 303,540 1.8509 15.39 15.31 15.39 15.31 15.56 19,605 15.483 -3.16%
2023-04-19 0 1.900 1.880 1.900 1.760 1.930 572,000 1,066,820 1.8651 15.89 15.73 15.89 14.72 16.14 68,379 15.602 0.53%
2023-04-18 0 1.890 1.850 1.900 1.830 1.920 262,000 486,360 1.8563 15.81 15.48 15.89 15.31 16.06 31,320 15.529 0.00%
2023-04-17 0 1.890 1.880 1.930 1.820 1.950 724,000 1,377,280 1.9023 15.81 15.73 16.14 15.22 16.31 86,549 15.913 3.85%
2023-04-14 0 1.820 1.810 1.820 1.690 1.820 6,952,000 11,903,020 1.7122 15.22 15.14 15.22 14.14 15.22 831,064 14.323 4.60%
2023-04-13 0 1.740 1.730 1.760 1.730 1.790 1,010,000 1,766,020 1.7485 14.56 14.47 14.72 14.47 14.97 120,739 14.627 -1.14%
2023-04-12 0 1.760 1.740 1.770 1.740 1.820 1,064,000 1,882,710 1.7695 14.72 14.56 14.81 14.56 15.22 127,194 14.802 -3.83%
2023-04-11 0 1.830 1.830 1.850 1.770 1.950 1,038,000 1,924,880 1.8544 15.31 15.31 15.48 14.81 16.31 124,086 15.512 -6.15%
2023-04-06 0 1.950 1.930 1.950 1.780 1.950 1,278,000 2,387,360 1.8680 16.31 16.14 16.31 14.89 16.31 152,776 15.627 7.14%
2023-04-04 0 1.820 1.810 1.820 1.760 1.840 1,416,000 2,553,600 1.8034 15.22 15.14 15.22 14.72 15.39 169,273 15.086 1.68%
2023-04-03 0 1.790 1.780 1.790 1.760 1.820 1,638,000 2,949,320 1.8006 14.97 14.89 14.97 14.72 15.22 195,812 15.062 -0.56%
2023-03-31 0 1.800 1.800 1.810 1.730 1.840 1,052,000 1,879,700 1.7868 15.06 15.06 15.14 14.47 15.39 125,759 14.947 -2.70%
2023-03-30 0 1.850 1.820 1.850 1.810 1.920 2,714,000 5,073,020 1.8692 15.48 15.22 15.48 15.14 16.06 324,440 15.636 -1.07%
2023-03-29 0 1.870 1.820 1.870 1.700 1.870 1,480,000 2,710,960 1.8317 15.64 15.22 15.64 14.22 15.64 176,924 15.323 7.47%
2023-03-28 0 1.740 1.740 1.750 1.700 1.900 1,268,000 2,328,360 1.8362 14.56 14.56 14.64 14.22 15.89 151,581 15.361 -0.57%
2023-03-27 0 1.750 1.730 1.750 1.730 1.820 1,060,000 1,876,680 1.7705 14.64 14.47 14.64 14.47 15.22 126,716 14.810 0.00%
2023-03-24 0 1.750 1.700 1.750 1.680 1.850 698,000 1,222,920 1.7520 14.64 14.22 14.64 14.05 15.48 83,441 14.656 -2.78%
2023-03-23 0 1.800 1.820 1.830 1.780 1.890 480,000 888,680 1.8514 15.06 15.22 15.31 14.89 15.81 57,381 15.487 -3.74%
2023-03-22 0 1.870 1.870 1.900 1.850 1.950 844,000 1,602,660 1.8989 15.64 15.64 15.89 15.48 16.31 100,894 15.885 -3.61%
2023-03-21 0 1.940 1.950 1.980 1.880 2.050 822,000 1,582,680 1.9254 16.23 16.31 16.56 15.73 17.15 98,264 16.106 -0.51%
2023-03-20 0 1.950 1.950 1.960 1.940 2.090 908,000 1,784,540 1.9654 16.31 16.31 16.40 16.23 17.48 108,545 16.441 -2.99%
2023-03-17 0 2.010 2.000 2.010 1.950 2.080 1,682,000 3,359,980 1.9976 16.81 16.73 16.81 16.31 17.40 201,072 16.710 2.55%
2023-03-16 0 1.960 1.880 1.960 1.890 2.060 784,000 1,537,360 1.9609 16.40 15.73 16.40 15.81 17.23 93,722 16.403 -1.01%
2023-03-15 0 1.980 1.980 2.030 1.900 2.200 2,008,000 4,155,320 2.0694 16.56 16.56 16.98 15.89 18.40 240,043 17.311 -1.00%
2023-03-14 0 2.000 1.930 2.000 1.610 2.050 1,864,000 3,415,640 1.8324 16.73 16.14 16.73 13.47 17.15 222,828 15.329 3.09%
2023-03-13 0 1.940 1.920 1.940 1.890 2.220 1,336,000 2,776,040 2.0779 16.23 16.06 16.23 15.81 18.57 159,710 17.382 -14.91%
2023-03-10 0 2.280 2.280 2.290 2.250 2.290 898,000 2,050,120 2.2830 19.07 19.07 19.16 18.82 19.16 107,350 19.098 -1.72%
2023-03-09 0 2.320 2.300 2.320 2.260 2.330 872,000 2,005,560 2.3000 19.41 19.24 19.41 18.91 19.49 104,242 19.240 -1.28%
2023-03-08 0 2.350 2.300 2.350 2.250 2.350 1,018,000 2,341,720 2.3003 19.66 19.24 19.66 18.82 19.66 121,695 19.243 0.00%
2023-03-07 0 2.350 2.300 2.350 2.250 2.430 658,000 1,547,600 2.3520 19.66 19.24 19.66 18.82 20.33 78,659 19.675 -2.08%
2023-03-06 0 2.400 2.360 2.400 2.300 2.440 558,000 1,321,480 2.3682 20.08 19.74 20.08 19.24 20.41 66,705 19.811 2.56%
2023-03-03 0 2.340 2.330 2.380 2.320 2.590 1,926,000 4,703,080 2.4419 19.57 19.49 19.91 19.41 21.67 230,240 20.427 -3.31%
2023-03-02 0 2.420 2.420 2.440 2.210 2.480 1,756,000 4,173,640 2.3768 20.24 20.24 20.41 18.49 20.75 209,918 19.882 10.50%
2023-03-01 0 2.190 2.190 2.220 2.180 2.250 354,000 782,940 2.2117 18.32 18.32 18.57 18.24 18.82 42,318 18.501 0.00%
2023-02-28 0 2.190 2.180 2.190 2.190 2.270 300,000 663,060 2.2102 18.32 18.24 18.32 18.32 18.99 35,863 18.489 -1.35%
2023-02-27 0 2.220 2.220 2.240 2.150 2.300 460,000 1,026,700 2.2320 18.57 18.57 18.74 17.99 19.24 54,990 18.671 -0.89%
2023-02-24 0 2.240 2.220 2.260 2.070 2.290 1,280,000 2,760,420 2.1566 18.74 18.57 18.91 17.32 19.16 153,015 18.040 2.28%
2023-02-23 0 2.190 2.190 2.210 2.190 2.340 414,000 922,860 2.2291 18.32 18.32 18.49 18.32 19.57 49,491 18.647 -5.60%
2023-02-22 0 2.320 2.270 2.320 2.270 2.370 578,000 1,331,980 2.3045 19.41 18.99 19.41 18.99 19.83 69,096 19.277 -2.52%
2023-02-21 0 2.380 2.310 2.370 2.280 2.420 304,000 706,380 2.3236 19.91 19.32 19.83 19.07 20.24 36,341 19.437 -1.65%
2023-02-20 0 2.420 2.400 2.430 2.250 2.520 1,950,000 4,744,140 2.4329 20.24 20.08 20.33 18.82 21.08 233,109 20.352 1.26%
2023-02-17 0 2.390 2.390 2.400 2.150 2.520 2,090,000 5,075,400 2.4284 19.99 19.99 20.08 17.99 21.08 249,845 20.314 6.70%
2023-02-16 0 2.240 2.200 2.250 2.190 2.350 1,540,000 3,471,100 2.2540 18.74 18.40 18.82 18.32 19.66 184,096 18.855 -3.86%
2023-02-15 0 2.330 2.270 2.330 2.230 2.480 3,874,000 9,028,960 2.3307 19.49 18.99 19.49 18.65 20.75 463,110 19.496 -2.51%
2023-02-14 0 2.390 2.370 2.390 1.860 2.400 4,804,000 9,927,280 2.0665 19.99 19.83 19.99 15.56 20.08 574,285 17.286 19.50%
2023-02-13 0 2.000 2.000 2.020 1.980 2.180 1,718,000 3,560,660 2.0726 16.73 16.73 16.90 16.56 18.24 205,375 17.337 -6.54%
2023-02-10 0 2.140 2.140 2.150 2.040 2.220 2,704,000 5,711,229 2.1121 17.90 17.90 17.99 17.06 18.57 323,245 17.668 1.90%
2023-02-09 0 2.100 2.080 2.100 1.850 2.100 4,646,000 9,405,700 2.0245 17.57 17.40 17.57 15.48 17.57 555,397 16.935 8.25%
2023-02-08 0 1.940 1.940 1.950 1.700 1.980 3,698,000 6,912,920 1.8694 16.23 16.23 16.31 14.22 16.56 442,071 15.638 12.79%
2023-02-07 0 1.720 1.710 1.720 1.630 1.750 1,758,000 2,938,320 1.6714 14.39 14.30 14.39 13.64 14.64 210,157 13.982 5.52%
2023-02-06 0 1.630 1.620 1.640 1.600 1.630 1,134,000 1,835,500 1.6186 13.64 13.55 13.72 13.38 13.64 135,562 13.540 -1.21%
2023-02-03 0 1.650 1.620 1.650 1.590 1.660 676,000 1,093,620 1.6178 13.80 13.55 13.80 13.30 13.89 80,811 13.533 1.85%
2023-02-02 0 1.620 1.610 1.620 1.590 1.660 1,268,000 2,048,680 1.6157 13.55 13.47 13.55 13.30 13.89 151,581 13.515 -1.82%
2023-02-01 0 1.650 1.630 1.650 1.610 1.680 586,000 951,020 1.6229 13.80 13.64 13.80 13.47 14.05 70,052 13.576 0.00%
2023-01-31 0 1.650 1.630 1.650 1.620 1.710 792,000 1,301,880 1.6438 13.80 13.64 13.80 13.55 14.30 94,678 13.751 -2.37%
2023-01-30 0 1.690 1.690 1.700 1.650 1.710 2,042,000 3,432,380 1.6809 14.14 14.14 14.22 13.80 14.30 244,107 14.061 2.42%
2023-01-27 0 1.650 1.650 1.680 1.650 1.750 1,588,000 2,665,740 1.6787 13.80 13.80 14.05 13.80 14.64 189,835 14.042 -1.79%
2023-01-26 0 1.680 1.680 1.690 1.660 1.750 2,362,000 4,009,980 1.6977 14.05 14.05 14.14 13.89 14.64 282,361 14.202 1.82%
2023-01-20 0 1.650 1.640 1.660 1.650 1.800 2,140,000 3,638,740 1.7003 13.80 13.72 13.89 13.80 15.06 255,822 14.224 -4.62%
2023-01-19 0 1.730 1.700 1.730 1.660 1.770 3,570,500 6,080,170 1.7029 14.47 14.22 14.47 13.89 14.81 426,829 14.245 2.37%
2023-01-18 0 1.690 1.690 1.700 1.600 1.860 8,542,000 14,411,240 1.6871 14.14 14.14 14.22 13.38 15.56 1,021,138 14.113 -5.06%
2023-01-17 0 1.780 1.780 1.790 1.670 1.960 57,276,500 103,506,960 1.8071 14.89 14.89 14.97 13.97 16.40 6,847,013 15.117

Webb-site Database - Powered By Linux Group

Back to top