Guoquan Food (Shanghai) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02517  2023-11-02    
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
2026-05-07 0 3.270 3.260 3.270 3.250 3.350 16,604,754 54,513,828 3.2830 3.270 3.260 3.270 3.250 3.350 16,604,754 3.2830 -0.91%
2026-05-06 0 3.300 3.300 3.310 3.230 3.440 17,434,714 57,319,654 3.2877 3.300 3.300 3.310 3.230 3.440 17,434,714 3.2877 -1.49%
2026-05-05 0 3.350 3.340 3.350 3.300 3.370 5,876,904 19,590,017 3.3334 3.350 3.340 3.350 3.300 3.370 5,876,904 3.3334 0.00%
2026-05-04 0 3.350 3.350 3.360 3.330 3.480 4,530,290 15,224,119 3.3605 3.350 3.350 3.360 3.330 3.480 4,530,290 3.3605 -2.52%
2026-04-30 0 3.480 3.470 3.480 3.350 3.500 32,361,150 111,808,585 3.4550 3.437 3.427 3.437 3.308 3.456 32,770,785 3.4118 3.88%
2026-04-29 0 3.350 3.350 3.360 3.210 3.410 24,254,031 80,781,508 3.3306 3.308 3.308 3.318 3.170 3.367 24,561,044 3.2890 4.36%
2026-04-28 0 3.210 3.210 3.220 3.120 3.230 15,238,165 48,330,996 3.1717 3.170 3.170 3.180 3.081 3.190 15,431,053 3.1321 1.90%
2026-04-27 0 3.150 3.150 3.160 3.140 3.210 12,554,234 39,794,622 3.1698 3.111 3.111 3.121 3.101 3.170 12,713,148 3.1302 0.32%
2026-04-24 0 3.140 3.140 3.150 3.070 3.200 19,234,824 60,039,041 3.1214 3.101 3.101 3.111 3.032 3.160 19,478,303 3.0824 -1.87%
2026-04-23 0 3.200 3.190 3.200 3.090 3.280 41,194,481 131,044,702 3.1811 3.160 3.150 3.160 3.051 3.239 41,715,930 3.1414 4.92%
2026-04-22 0 3.050 3.050 3.060 3.030 3.160 29,241,566 89,790,278 3.0706 3.012 3.012 3.022 2.992 3.121 29,611,712 3.0323 -2.87%
2026-04-21 0 3.140 3.130 3.140 3.110 3.220 22,255,966 69,801,020 3.1363 3.101 3.091 3.101 3.071 3.180 22,537,687 3.0971 -2.48%
2026-04-20 0 3.220 3.210 3.220 3.050 3.250 163,335,864 597,326,300 3.6570 3.180 3.170 3.180 3.012 3.209 165,403,407 3.6113 3.87%
2026-04-17 0 3.100 3.100 3.110 3.050 3.500 107,030,794 338,783,939 3.1653 3.061 3.061 3.071 3.012 3.456 108,385,614 3.1257 -11.17%
2026-04-16 0 3.490 3.490 3.500 3.390 4.200 147,554,952 540,708,712 3.6645 3.446 3.446 3.456 3.348 4.147 149,422,736 3.6187 -19.03%
2026-04-15 0 4.310 4.300 4.310 4.290 4.600 31,408,546 137,419,701 4.3752 4.256 4.246 4.256 4.236 4.542 31,806,123 4.3205 -3.58%
2026-04-14 0 4.470 4.460 4.470 4.410 4.600 11,175,090 50,025,588 4.4765 4.414 4.404 4.414 4.355 4.542 11,316,547 4.4206 0.00%
2026-04-13 0 4.470 4.470 4.500 4.360 4.560 13,483,781 59,998,220 4.4497 4.414 4.414 4.444 4.306 4.503 13,654,462 4.3940 -1.97%
2026-04-10 0 4.560 4.550 4.560 4.510 4.800 9,647,069 44,468,699 4.6096 4.503 4.493 4.503 4.454 4.740 9,769,184 4.5519 -2.77%
2026-04-09 0 4.690 4.690 4.700 4.530 4.740 14,257,003 66,915,969 4.6936 4.631 4.631 4.641 4.473 4.681 14,437,471 4.6349 3.30%
2026-04-08 0 4.540 4.540 4.550 4.450 4.730 13,343,409 61,224,900 4.5884 4.483 4.483 4.493 4.394 4.671 13,512,313 4.5310 2.02%
2026-04-02 0 4.450 4.440 4.450 4.360 4.530 7,006,484 31,041,801 4.4304 4.394 4.385 4.394 4.306 4.473 7,095,174 4.3751 -1.11%
2026-04-01 0 4.500 4.490 4.500 4.310 4.520 15,797,792 69,899,456 4.4246 4.444 4.434 4.444 4.256 4.463 15,997,764 4.3693 6.38%
2026-03-31 0 4.230 4.220 4.230 4.180 4.330 13,143,888 55,600,640 4.2302 4.177 4.167 4.177 4.128 4.276 13,310,266 4.1773 -1.40%
2026-03-30 0 4.290 4.280 4.290 4.140 4.360 9,949,547 42,405,835 4.2621 4.236 4.227 4.236 4.088 4.306 10,075,491 4.2088 3.37%
2026-03-27 0 4.150 4.150 4.170 4.080 4.250 10,450,622 43,665,907 4.1783 4.098 4.098 4.118 4.029 4.197 10,582,908 4.1261 1.72%
2026-03-26 0 4.080 4.060 4.080 4.010 4.300 15,978,698 65,296,322 4.0865 4.029 4.009 4.029 3.960 4.246 16,180,960 4.0354 -4.67%
2026-03-25 0 4.280 4.250 4.280 4.230 4.440 12,560,634 54,343,888 4.3265 4.227 4.197 4.227 4.177 4.385 12,719,629 4.2724 0.00%
2026-03-24 0 4.280 4.270 4.280 4.090 4.310 16,723,831 70,433,934 4.2116 4.227 4.217 4.227 4.039 4.256 16,935,525 4.1589 6.47%
2026-03-23 0 4.020 4.020 4.030 3.980 4.180 21,169,169 85,883,027 4.0570 3.970 3.970 3.980 3.930 4.128 21,437,133 4.0063 -4.06%
2026-03-20 0 4.190 4.190 4.220 4.180 4.360 13,946,660 59,363,277 4.2565 4.138 4.138 4.167 4.128 4.306 14,123,200 4.2032 -3.46%
2026-03-19 0 4.340 4.340 4.350 4.300 4.520 18,635,356 81,663,324 4.3822 4.286 4.286 4.296 4.246 4.463 18,871,247 4.3274 -4.19%
2026-03-18 0 4.530 4.520 4.530 4.300 4.590 30,484,896 136,087,730 4.4641 4.473 4.463 4.473 4.246 4.533 30,870,781 4.4083 5.35%
2026-03-17 0 4.300 4.290 4.300 4.200 4.600 36,175,374 159,568,552 4.4110 4.246 4.236 4.246 4.147 4.542 36,633,290 4.3558 1.42%
2026-03-16 0 4.240 4.230 4.240 3.880 4.250 54,684,513 226,051,428 4.1337 4.187 4.177 4.187 3.832 4.197 55,376,722 4.0821 10.13%
2026-03-13 0 3.850 3.840 3.850 3.760 4.150 28,274,608 110,168,757 3.8964 3.802 3.792 3.802 3.713 4.098 28,632,514 3.8477 0.79%
2026-03-12 0 3.820 3.820 3.830 3.740 3.970 13,128,959 50,227,168 3.8257 3.772 3.772 3.782 3.693 3.920 13,295,148 3.7779 -3.54%
2026-03-11 0 3.960 3.960 3.970 3.820 3.970 5,979,643 23,388,117 3.9113 3.911 3.911 3.920 3.772 3.920 6,055,335 3.8624 2.33%
2026-03-10 0 3.870 3.870 3.880 3.760 3.900 5,461,504 21,097,218 3.8629 3.822 3.822 3.832 3.713 3.851 5,530,637 3.8146 4.03%
2026-03-09 0 3.720 3.700 3.720 3.660 3.800 14,492,438 53,493,288 3.6911 3.674 3.654 3.674 3.614 3.752 14,675,887 3.6450 -2.62%
2026-03-06 0 3.820 3.820 3.840 3.770 3.870 5,741,547 21,870,718 3.8092 3.772 3.772 3.792 3.723 3.822 5,814,225 3.7616 0.53%
2026-03-05 0 3.800 3.800 3.810 3.770 3.910 5,428,432 20,856,278 3.8420 3.752 3.752 3.762 3.723 3.861 5,497,146 3.7940 1.06%
2026-03-04 0 3.760 3.750 3.760 3.700 3.890 11,088,210 41,638,762 3.7552 3.713 3.703 3.713 3.654 3.841 11,228,567 3.7083 -1.05%
2026-03-03 0 3.800 3.800 3.810 3.770 3.980 10,534,121 40,549,553 3.8494 3.752 3.752 3.762 3.723 3.930 10,667,464 3.8012 -4.52%
2026-03-02 0 3.980 3.970 3.980 3.880 4.050 11,645,752 46,211,162 3.9681 3.930 3.920 3.930 3.832 3.999 11,793,167 3.9185 -3.16%
2026-02-27 0 4.110 4.100 4.110 3.960 4.190 16,574,251 67,351,548 4.0636 4.059 4.049 4.059 3.911 4.138 16,784,052 4.0128 -1.67%
2026-02-26 0 4.180 4.150 4.180 3.900 4.210 25,784,583 106,286,919 4.1221 4.128 4.098 4.128 3.851 4.157 26,110,970 4.0706 7.73%
2026-02-25 0 3.880 3.880 3.890 3.700 3.900 17,562,402 67,511,782 3.8441 3.832 3.832 3.841 3.654 3.851 17,784,711 3.7961 4.86%
2026-02-24 0 3.700 3.690 3.700 3.660 3.790 14,490,691 53,963,693 3.7240 3.654 3.644 3.654 3.614 3.743 14,674,117 3.6775 0.27%
2026-02-23 0 3.690 3.680 3.690 3.640 3.740 1,874,562 6,894,818 3.6781 3.644 3.634 3.644 3.595 3.693 1,898,291 3.6321 -0.27%
2026-02-20 0 3.700 3.700 3.710 3.660 3.830 5,229,283 19,341,993 3.6988 3.654 3.654 3.664 3.614 3.782 5,295,476 3.6526 -4.39%
2026-02-16 0 3.870 3.840 3.870 3.830 3.900 305,200 1,176,892 3.8561 3.822 3.792 3.822 3.782 3.851 309,063 3.8079 -2.03%
2026-02-13 0 3.950 3.920 3.950 3.820 3.970 9,117,378 35,694,591 3.9150 3.901 3.871 3.901 3.772 3.920 9,232,788 3.8661 1.54%
2026-02-12 0 3.890 3.880 3.890 3.860 4.010 8,315,749 32,503,695 3.9087 3.841 3.832 3.841 3.812 3.960 8,421,012 3.8598 -2.26%
2026-02-11 0 3.980 3.970 3.980 3.960 4.140 23,401,148 94,235,674 4.0270 3.930 3.920 3.930 3.911 4.088 23,697,365 3.9766 -3.63%
2026-02-10 0 4.130 4.130 4.140 4.090 4.210 12,364,538 51,022,841 4.1265 4.078 4.078 4.088 4.039 4.157 12,521,051 4.0750 -2.13%
2026-02-09 0 4.220 4.210 4.220 4.160 4.340 17,098,642 72,190,379 4.2220 4.167 4.157 4.167 4.108 4.286 17,315,081 4.1692 0.96%
2026-02-06 0 4.180 4.180 4.190 4.170 4.330 10,415,298 44,191,914 4.2430 4.128 4.128 4.138 4.118 4.276 10,547,137 4.1899 -0.71%
2026-02-05 0 4.210 4.200 4.210 4.190 4.330 13,399,765 56,619,508 4.2254 4.157 4.147 4.157 4.138 4.276 13,569,382 4.1726 -2.32%
2026-02-04 0 4.310 4.290 4.310 4.270 4.430 7,914,443 34,203,001 4.3216 4.256 4.236 4.256 4.217 4.375 8,014,626 4.2676 -2.71%
2026-02-03 0 4.430 4.420 4.430 4.290 4.480 12,068,450 52,852,617 4.3794 4.375 4.365 4.375 4.236 4.424 12,221,215 4.3247 3.02%
2026-02-02 0 4.300 4.290 4.300 4.170 4.360 13,931,947 59,485,146 4.2697 4.246 4.236 4.246 4.118 4.306 14,108,301 4.2163 0.94%
2026-01-30 0 4.260 4.240 4.260 4.020 4.530 32,543,801 136,075,827 4.1813 4.207 4.187 4.207 3.970 4.473 32,955,748 4.1290 -1.16%
2026-01-29 0 4.310 4.300 4.310 4.090 4.320 12,300,125 51,968,063 4.2250 4.256 4.246 4.256 4.039 4.266 12,455,823 4.1722 2.62%
2026-01-28 0 4.200 4.180 4.200 4.170 4.330 8,927,623 37,809,629 4.2351 4.147 4.128 4.147 4.118 4.276 9,040,631 4.1822 0.00%
2026-01-27 0 4.200 4.190 4.200 4.140 4.370 9,338,973 39,489,340 4.2284 4.147 4.138 4.147 4.088 4.315 9,457,188 4.1756 -1.41%
2026-01-26 0 4.260 4.260 4.270 4.170 4.490 23,538,961 100,340,103 4.2627 4.207 4.207 4.217 4.118 4.434 23,836,923 4.2094 -3.40%
2026-01-23 0 4.410 4.400 4.410 4.190 4.430 24,698,539 107,154,990 4.3385 4.355 4.345 4.355 4.138 4.375 25,011,179 4.2843 4.26%
2026-01-22 0 4.230 4.220 4.230 4.060 4.230 8,625,414 35,770,929 4.1472 4.177 4.167 4.177 4.009 4.177 8,734,596 4.0953 3.17%
2026-01-21 0 4.100 4.090 4.100 4.010 4.100 9,175,997 37,161,115 4.0498 4.049 4.039 4.049 3.960 4.049 9,292,149 3.9992 0.00%
2026-01-20 0 4.100 4.060 4.100 3.990 4.270 28,622,177 118,793,659 4.1504 4.049 4.009 4.049 3.940 4.217 28,984,483 4.0985 1.74%
2026-01-19 0 4.030 4.020 4.030 3.890 4.060 22,340,609 88,843,582 3.9768 3.980 3.970 3.980 3.841 4.009 22,623,402 3.9271 -0.49%
2026-01-16 0 4.050 4.050 4.060 3.970 4.200 16,824,312 68,331,855 4.0615 3.999 3.999 4.009 3.920 4.147 17,037,278 4.0107 -1.94%
2026-01-15 0 4.130 4.120 4.130 4.010 4.150 15,534,306 63,671,020 4.0987 4.078 4.068 4.078 3.960 4.098 15,730,943 4.0475 2.99%
2026-01-14 0 4.010 4.010 4.020 3.860 4.140 28,414,678 114,357,219 4.0246 3.960 3.960 3.970 3.812 4.088 28,774,357 3.9743 3.62%
2026-01-13 0 3.870 3.860 3.870 3.800 3.950 16,544,364 64,360,378 3.8902 3.822 3.812 3.822 3.752 3.901 16,753,786 3.8415 6.91%
2026-01-09 0 3.620 3.620 3.630 3.550 3.640 9,434,570 33,858,360 3.5888 3.575 3.575 3.585 3.506 3.595 9,553,995 3.5439 0.00%
2026-01-08 0 3.620 3.620 3.630 3.600 3.720 6,729,095 24,455,883 3.6343 3.575 3.575 3.585 3.555 3.674 6,814,273 3.5889 -1.36%
2026-01-07 0 3.670 3.670 3.680 3.660 3.760 10,530,425 39,006,501 3.7042 3.624 3.624 3.634 3.614 3.713 10,663,722 3.6579 -1.61%
2026-01-06 0 3.730 3.720 3.730 3.510 3.750 30,263,703 111,704,153 3.6910 3.683 3.674 3.683 3.466 3.703 30,646,788 3.6449 6.88%
2026-01-05 0 3.490 3.480 3.490 3.460 3.630 14,515,453 51,121,910 3.5219 3.446 3.437 3.446 3.417 3.585 14,699,193 3.4779 -2.51%
2025-12-31 0 3.580 3.580 3.590 3.540 3.640 6,343,200 22,785,820 3.5922 3.535 3.535 3.545 3.496 3.595 6,423,494 3.5473 -0.28%
2025-12-30 0 3.590 3.590 3.610 3.530 3.650 10,116,887 36,383,015 3.5963 3.545 3.545 3.565 3.486 3.604 10,244,949 3.5513 0.84%
2025-12-29 0 3.560 3.560 3.570 3.540 3.690 11,559,754 41,833,211 3.6189 3.515 3.515 3.525 3.496 3.644 11,706,080 3.5736 0.28%
2025-12-24 0 3.550 3.550 3.560 3.550 3.670 5,838,470 20,940,736 3.5867 3.506 3.506 3.515 3.506 3.624 5,912,375 3.5418 -1.39%
2025-12-23 0 3.600 3.600 3.610 3.480 3.680 17,078,053 61,568,190 3.6051 3.555 3.555 3.565 3.437 3.634 17,294,231 3.5600 2.56%
2025-12-22 0 3.510 3.490 3.510 3.360 3.530 13,565,718 47,258,599 3.4837 3.466 3.446 3.466 3.318 3.486 13,737,436 3.4401 5.09%
2025-12-19 0 3.340 3.340 3.360 3.330 3.390 4,596,319 15,391,692 3.3487 3.298 3.298 3.318 3.288 3.348 4,654,500 3.3068 -0.89%
2025-12-18 0 3.370 3.370 3.380 3.330 3.410 5,835,584 19,623,132 3.3627 3.328 3.328 3.338 3.288 3.367 5,909,452 3.3206 -0.88%
2025-12-17 0 3.400 3.400 3.410 3.360 3.430 4,180,149 14,188,231 3.3942 3.358 3.358 3.367 3.318 3.387 4,233,062 3.3518 0.59%
2025-12-16 0 3.380 3.380 3.390 3.370 3.490 8,914,755 30,344,783 3.4039 3.338 3.338 3.348 3.328 3.446 9,027,600 3.3613 -2.59%
2025-12-15 0 3.470 3.470 3.480 3.390 3.540 14,734,433 51,257,015 3.4787 3.427 3.427 3.437 3.348 3.496 14,920,945 3.4352 2.06%
2025-12-12 0 3.400 3.400 3.410 3.340 3.500 21,532,088 74,304,100 3.4509 3.358 3.358 3.367 3.298 3.456 21,804,646 3.4077 2.10%
2025-12-11 0 3.330 3.320 3.330 3.250 3.340 10,317,486 34,151,718 3.3101 3.288 3.278 3.288 3.209 3.298 10,448,087 3.2687 2.46%
2025-12-10 0 3.250 3.240 3.250 3.220 3.330 11,632,401 37,838,684 3.2529 3.209 3.200 3.209 3.180 3.288 11,779,647 3.2122 -2.11%
2025-12-09 0 3.320 3.310 3.320 3.290 3.440 11,768,146 39,388,869 3.3471 3.278 3.269 3.278 3.249 3.397 11,917,110 3.3052 -3.77%
2025-12-08 0 3.450 3.440 3.450 3.400 3.550 21,748,480 74,820,738 3.4403 3.407 3.397 3.407 3.358 3.506 22,023,777 3.3973 -2.54%
2025-12-05 0 3.540 3.540 3.550 3.480 3.590 13,729,369 48,436,700 3.5280 3.496 3.496 3.506 3.437 3.545 13,903,158 3.4839 -0.56%
2025-12-04 0 3.560 3.560 3.570 3.550 3.690 10,336,297 37,235,493 3.6024 3.515 3.515 3.525 3.506 3.644 10,467,136 3.5574 -3.26%
2025-12-03 0 3.680 3.680 3.690 3.680 3.820 8,584,086 32,009,269 3.7289 3.634 3.634 3.644 3.634 3.772 8,692,745 3.6823 -1.34%
2025-12-02 0 3.730 3.720 3.730 3.620 3.730 8,610,302 31,747,193 3.6871 3.683 3.674 3.683 3.575 3.683 8,719,293 3.6410 0.81%
2025-12-01 0 3.700 3.700 3.710 3.690 3.770 8,178,710 30,415,817 3.7189 3.654 3.654 3.664 3.644 3.723 8,282,238 3.6724 0.00%
2025-11-28 0 3.700 3.700 3.710 3.690 3.810 6,203,705 23,212,487 3.7417 3.654 3.654 3.664 3.644 3.762 6,282,233 3.6949 -1.60%
2025-11-27 0 3.760 3.750 3.760 3.720 3.830 11,328,320 42,715,615 3.7707 3.713 3.703 3.713 3.674 3.782 11,471,716 3.7236 0.00%
2025-11-26 0 3.760 3.760 3.770 3.750 3.900 12,287,544 46,774,252 3.8066 3.713 3.713 3.723 3.703 3.851 12,443,083 3.7591 -2.08%
2025-11-25 0 3.840 3.830 3.840 3.710 3.850 9,580,822 36,321,983 3.7911 3.792 3.782 3.792 3.664 3.802 9,702,098 3.7437 1.32%
2025-11-24 0 3.790 3.780 3.790 3.740 3.870 10,772,562 40,894,565 3.7962 3.743 3.733 3.743 3.693 3.822 10,908,924 3.7487 -1.30%
2025-11-21 0 3.840 3.840 3.850 3.770 3.910 10,491,921 40,296,946 3.8408 3.792 3.792 3.802 3.723 3.861 10,624,730 3.7928 -1.03%
2025-11-20 0 3.880 3.870 3.880 3.740 3.950 18,618,250 71,527,853 3.8418 3.832 3.822 3.832 3.693 3.901 18,853,924 3.7938 -1.52%
2025-11-19 0 3.940 3.930 3.940 3.870 4.180 18,850,021 74,207,959 3.9368 3.891 3.881 3.891 3.822 4.128 19,088,629 3.8875 -3.43%
2025-11-18 0 4.080 4.070 4.080 3.990 4.150 10,929,258 44,300,391 4.0534 4.029 4.019 4.029 3.940 4.098 11,067,603 4.0027 -1.45%
2025-11-17 0 4.140 4.120 4.140 4.100 4.270 18,321,088 76,043,621 4.1506 4.088 4.068 4.088 4.049 4.217 18,553,001 4.0987 -2.59%
2025-11-14 0 4.250 4.250 4.260 4.150 4.410 20,743,429 88,551,860 4.2689 4.197 4.197 4.207 4.098 4.355 21,006,004 4.2155 0.95%
2025-11-13 0 4.210 4.210 4.220 4.190 4.350 17,980,151 76,368,054 4.2474 4.157 4.157 4.167 4.138 4.296 18,207,748 4.1943 -1.86%
2025-11-12 0 4.290 4.280 4.290 4.160 4.440 40,591,514 174,353,929 4.2953 4.236 4.227 4.236 4.108 4.385 41,105,331 4.2416 3.37%
2025-11-11 0 4.150 4.140 4.150 4.040 4.250 20,230,468 83,988,198 4.1516 4.098 4.088 4.098 3.989 4.197 20,486,550 4.0997 0.24%
2025-11-10 0 4.140 4.140 4.160 3.950 4.280 32,095,942 133,241,741 4.1514 4.088 4.088 4.108 3.901 4.227 32,502,220 4.0995 4.81%
2025-11-07 0 3.950 3.930 3.950 3.830 3.990 15,549,045 60,762,661 3.9078 3.901 3.881 3.901 3.782 3.940 15,745,868 3.8590 -1.25%
2025-11-06 0 4.000 3.990 4.000 3.840 4.040 19,964,053 78,823,364 3.9483 3.950 3.940 3.950 3.792 3.989 20,216,763 3.8989 2.56%
2025-11-05 0 3.900 3.890 3.900 3.830 3.960 18,985,767 73,890,249 3.8919 3.851 3.841 3.851 3.782 3.911 19,226,093 3.8432 -2.50%
2025-11-04 0 4.000 4.000 4.010 3.920 4.170 28,050,045 113,080,241 4.0314 3.950 3.950 3.960 3.871 4.118 28,405,109 3.9810 -2.20%
2025-11-03 0 4.090 4.090 4.100 3.860 4.230 53,167,225 215,926,206 4.0613 4.039 4.039 4.049 3.812 4.177 53,840,228 4.0105 6.23%
2025-10-31 0 3.850 3.850 3.860 3.620 3.940 48,359,777 185,770,089 3.8414 3.802 3.802 3.812 3.575 3.891 48,971,926 3.7934 6.65%
2025-10-30 0 3.610 3.610 3.620 3.500 3.630 15,666,801 55,755,486 3.5588 3.565 3.565 3.575 3.456 3.585 15,865,115 3.5143 4.03%
2025-10-28 0 3.470 3.460 3.470 3.420 3.590 18,487,238 64,743,695 3.5021 3.427 3.417 3.427 3.377 3.545 18,721,254 3.4583 -3.07%
2025-10-27 0 3.580 3.570 3.580 3.510 3.630 9,506,790 34,008,894 3.5773 3.535 3.525 3.535 3.466 3.585 9,627,129 3.5326 -0.28%
2025-10-24 0 3.590 3.590 3.600 3.580 3.690 12,913,498 46,730,464 3.6187 3.545 3.545 3.555 3.535 3.644 13,076,960 3.5735 -1.37%
2025-10-23 0 3.640 3.630 3.640 3.610 3.770 17,010,220 62,077,752 3.6494 3.595 3.585 3.595 3.565 3.723 17,225,539 3.6038 -3.45%
2025-10-22 0 3.770 3.760 3.770 3.610 3.850 34,745,622 130,168,056 3.7463 3.723 3.713 3.723 3.565 3.802 35,185,440 3.6995 3.29%
2025-10-21 0 3.650 3.650 3.660 3.580 3.720 23,136,875 84,333,090 3.6450 3.604 3.604 3.614 3.535 3.674 23,429,747 3.5994 0.55%
2025-10-20 0 3.630 3.630 3.640 3.610 3.730 23,285,489 85,239,497 3.6606 3.585 3.585 3.595 3.565 3.683 23,580,242 3.6149 0.55%
2025-10-17 0 3.610 3.600 3.610 3.570 3.770 34,037,181 124,524,386 3.6585 3.565 3.555 3.565 3.525 3.723 34,468,031 3.6128 -1.10%
2025-10-16 0 3.650 3.640 3.650 3.440 3.770 54,976,923 200,075,166 3.6393 3.604 3.595 3.604 3.397 3.723 55,672,833 3.5938 4.58%
2025-10-15 0 3.490 3.480 3.490 3.120 3.510 78,516,716 266,681,703 3.3965 3.446 3.437 3.446 3.081 3.466 79,510,598 3.3540 11.86%
2025-10-14 0 3.120 3.120 3.130 3.070 3.290 27,057,808 84,844,265 3.1357 3.081 3.081 3.091 3.032 3.249 27,400,312 3.0965 -4.00%
2025-10-13 0 3.250 3.250 3.260 3.140 3.310 18,534,966 59,719,216 3.2220 3.209 3.209 3.219 3.101 3.269 18,769,586 3.1817 -0.31%
2025-10-10 0 3.260 3.250 3.260 3.140 3.300 23,616,888 76,264,046 3.2292 3.219 3.209 3.219 3.101 3.259 23,915,836 3.1889 1.87%
2025-10-09 0 3.200 3.180 3.200 3.060 3.220 18,184,615 57,615,949 3.1684 3.160 3.140 3.160 3.022 3.180 18,414,800 3.1288 3.56%
2025-10-08 0 3.090 3.090 3.100 3.070 3.200 2,953,789 9,157,510 3.1003 3.051 3.051 3.061 3.032 3.160 2,991,179 3.0615 -3.74%
2025-10-06 0 3.210 3.200 3.210 3.160 3.220 1,872,250 5,983,406 3.1958 3.170 3.160 3.170 3.121 3.180 1,895,949 3.1559 0.00%
2025-10-03 0 3.210 3.200 3.210 3.190 3.260 1,244,518 3,997,405 3.2120 3.170 3.160 3.170 3.150 3.219 1,260,271 3.1719 -2.13%
2025-10-02 0 3.280 3.270 3.280 3.160 3.300 1,901,158 6,169,419 3.2451 3.239 3.229 3.239 3.121 3.259 1,925,223 3.2045 2.18%
2025-09-30 0 3.210 3.200 3.210 3.170 3.240 11,274,497 36,009,507 3.1939 3.170 3.160 3.170 3.130 3.200 11,417,212 3.1540 -0.93%
2025-09-29 0 3.240 3.230 3.240 3.110 3.250 10,555,874 33,793,785 3.2014 3.200 3.190 3.200 3.071 3.209 10,689,493 3.1614 2.53%
2025-09-26 0 3.160 3.160 3.170 3.160 3.400 24,378,573 79,722,611 3.2702 3.121 3.121 3.130 3.121 3.358 24,687,163 3.2293 -0.94%
2025-09-25 0 3.190 3.180 3.190 3.120 3.310 20,942,722 67,398,367 3.2182 3.150 3.140 3.150 3.081 3.269 21,207,820 3.1780 0.95%
2025-09-24 0 3.160 3.160 3.170 3.070 3.170 9,319,085 29,122,302 3.1250 3.121 3.121 3.130 3.032 3.130 9,437,048 3.0860 0.64%
2025-09-23 0 3.140 3.120 3.140 3.080 3.210 9,517,655 29,732,159 3.1239 3.101 3.081 3.101 3.041 3.170 9,638,132 3.0848 -1.57%
2025-09-22 0 3.190 3.170 3.190 3.170 3.230 6,150,150 19,604,122 3.1876 3.150 3.130 3.150 3.130 3.190 6,228,000 3.1477 -0.93%
2025-09-19 0 3.220 3.210 3.220 3.190 3.270 9,428,001 30,409,498 3.2254 3.180 3.170 3.180 3.150 3.229 9,547,343 3.1851 0.94%
2025-09-18 0 3.190 3.170 3.190 3.130 3.230 15,221,503 48,343,144 3.1760 3.150 3.130 3.150 3.091 3.190 15,414,180 3.1363 -0.93%
2025-09-17 0 3.220 3.220 3.230 3.210 3.350 15,168,627 49,174,076 3.2418 3.180 3.180 3.190 3.170 3.308 15,360,635 3.2013 -3.88%
2025-09-16 0 3.350 3.350 3.360 3.240 3.360 10,429,924 34,259,876 3.2848 3.308 3.308 3.318 3.200 3.318 10,561,948 3.2437 1.21%
2025-09-15 0 3.310 3.300 3.310 3.240 3.380 8,488,444 28,075,503 3.3075 3.269 3.259 3.269 3.200 3.338 8,595,893 3.2662 0.30%
2025-09-12 0 3.300 3.290 3.300 3.270 3.470 14,104,159 47,182,265 3.3453 3.259 3.249 3.259 3.229 3.427 14,282,693 3.3035 -2.65%
2025-09-11 0 3.390 3.380 3.390 3.300 3.410 9,186,315 31,005,385 3.3752 3.348 3.338 3.348 3.259 3.367 9,302,597 3.3330 0.89%
2025-09-10 0 3.360 3.350 3.360 3.290 3.400 15,816,230 53,177,604 3.3622 3.318 3.308 3.318 3.249 3.358 16,016,435 3.3202 2.13%
2025-09-09 0 3.290 3.280 3.290 3.220 3.330 19,749,223 64,512,374 3.2666 3.249 3.239 3.249 3.180 3.288 19,999,213 3.2257 -1.20%
2025-09-08 0 3.330 3.320 3.330 3.160 3.350 18,921,460 62,243,489 3.2896 3.288 3.278 3.288 3.121 3.308 19,160,972 3.2485 5.38%
2025-09-05 0 3.160 3.150 3.160 3.100 3.200 8,616,627 27,184,588 3.1549 3.121 3.111 3.121 3.061 3.160 8,725,698 3.1155 1.28%
2025-09-04 0 3.120 3.110 3.120 3.090 3.190 13,217,051 41,134,535 3.1122 3.081 3.071 3.081 3.051 3.150 13,384,355 3.0733 -1.58%
2025-09-03 0 3.170 3.160 3.170 3.160 3.220 6,816,988 21,700,447 3.1833 3.130 3.121 3.130 3.121 3.180 6,903,279 3.1435 -1.25%
2025-09-02 0 3.210 3.200 3.210 3.130 3.250 15,815,697 50,241,811 3.1767 3.170 3.160 3.170 3.091 3.209 16,015,896 3.1370 -0.31%
2025-09-01 0 3.220 3.220 3.230 3.180 3.280 9,034,175 29,202,634 3.2325 3.180 3.180 3.190 3.140 3.239 9,148,532 3.1921 -1.83%
2025-08-29 0 3.280 3.250 3.280 3.250 3.330 12,539,777 41,210,207 3.2864 3.239 3.209 3.239 3.209 3.288 12,698,508 3.2453 0.61%
2025-08-28 0 3.260 3.260 3.270 3.170 3.430 33,659,642 110,030,679 3.2689 3.219 3.219 3.229 3.130 3.387 34,085,713 3.2281 -3.83%
2025-08-27 0 3.390 3.390 3.400 3.330 3.580 35,488,684 121,447,680 3.4222 3.348 3.348 3.358 3.288 3.535 35,937,908 3.3794 -4.78%
2025-08-26 0 3.560 3.550 3.560 3.410 3.650 51,122,839 182,409,662 3.5681 3.515 3.506 3.515 3.367 3.604 51,769,964 3.5235 3.44%
2025-08-25 0 3.520 3.510 3.520 3.430 3.550 21,991,501 77,054,825 3.5038 3.398 3.389 3.398 3.312 3.427 22,777,846 3.3829 2.03%
2025-08-22 0 3.450 3.450 3.460 3.410 3.540 19,381,863 67,135,541 3.4638 3.331 3.331 3.341 3.292 3.418 20,074,896 3.3443 -1.99%
2025-08-21 0 3.520 3.520 3.530 3.470 3.600 20,693,013 72,473,971 3.5023 3.398 3.398 3.408 3.350 3.476 21,432,929 3.3814 -1.12%
2025-08-20 0 3.560 3.550 3.560 3.480 3.570 15,870,167 56,033,365 3.5307 3.437 3.427 3.437 3.360 3.447 16,437,633 3.4088 1.42%
2025-08-19 0 3.510 3.500 3.510 3.480 3.620 24,821,900 87,481,261 3.5244 3.389 3.379 3.389 3.360 3.495 25,709,451 3.4027 -2.50%
2025-08-18 0 3.600 3.590 3.600 3.560 3.740 36,731,989 132,408,712 3.6047 3.476 3.466 3.476 3.437 3.611 38,045,407 3.4803 -2.70%
2025-08-15 0 3.700 3.690 3.700 3.690 3.830 19,537,864 73,403,836 3.7570 3.572 3.563 3.572 3.563 3.698 20,236,475 3.6273 -2.89%
2025-08-14 0 3.810 3.800 3.810 3.700 3.810 16,452,007 61,700,971 3.7504 3.678 3.669 3.678 3.572 3.678 17,040,278 3.6209 0.79%
2025-08-13 0 3.780 3.770 3.780 3.670 3.900 47,677,718 181,737,906 3.8118 3.650 3.640 3.650 3.543 3.765 49,382,520 3.6802 3.85%
2025-08-12 0 3.640 3.640 3.650 3.560 3.730 24,259,248 88,376,928 3.6430 3.514 3.514 3.524 3.437 3.601 25,126,681 3.5173 1.11%
2025-08-11 0 3.600 3.600 3.610 3.580 3.750 24,267,019 87,929,492 3.6234 3.476 3.476 3.485 3.456 3.621 25,134,729 3.4983 -3.74%
2025-08-08 0 3.740 3.730 3.740 3.630 3.770 19,370,068 71,813,200 3.7074 3.611 3.601 3.611 3.505 3.640 20,062,679 3.5794 1.36%
2025-08-07 0 3.690 3.690 3.700 3.600 3.760 29,276,717 107,656,079 3.6772 3.563 3.563 3.572 3.476 3.630 30,323,558 3.5502 2.22%
2025-08-06 0 3.610 3.600 3.610 3.530 3.920 61,609,431 228,923,666 3.7157 3.485 3.476 3.485 3.408 3.785 63,812,386 3.5874 -0.28%
2025-08-05 0 3.620 3.610 3.620 3.460 3.730 41,666,566 147,906,002 3.5498 3.495 3.485 3.495 3.341 3.601 43,156,428 3.4272 1.97%
2025-08-04 0 3.550 3.540 3.550 3.480 3.670 24,864,811 87,910,717 3.5355 3.427 3.418 3.427 3.360 3.543 25,753,897 3.4135 -1.39%
2025-08-01 0 3.600 3.600 3.610 3.550 3.750 25,070,785 91,425,551 3.6467 3.476 3.476 3.485 3.427 3.621 25,967,236 3.5208 -1.91%
2025-07-31 0 3.670 3.670 3.690 3.660 3.810 16,834,927 62,619,739 3.7196 3.543 3.543 3.563 3.534 3.678 17,436,890 3.5912 -3.67%
2025-07-30 0 3.810 3.800 3.810 3.740 3.930 23,335,720 88,738,395 3.8027 3.678 3.669 3.678 3.611 3.794 24,170,130 3.6714 -2.06%
2025-07-29 0 3.890 3.860 3.890 3.780 3.930 23,633,487 90,904,733 3.8464 3.756 3.727 3.756 3.650 3.794 24,478,544 3.7136 0.52%
2025-07-28 0 3.870 3.860 3.870 3.600 3.910 43,786,843 166,680,198 3.8066 3.736 3.727 3.736 3.476 3.775 45,352,520 3.6752 5.74%
2025-07-25 0 3.660 3.650 3.660 3.600 3.780 22,710,629 83,373,876 3.6711 3.534 3.524 3.534 3.476 3.650 23,522,688 3.5444 -2.14%
2025-07-24 0 3.740 3.730 3.740 3.690 3.800 31,366,812 117,439,900 3.7441 3.611 3.601 3.611 3.563 3.669 32,488,388 3.6148 0.27%
2025-07-23 0 3.730 3.720 3.730 3.530 3.830 49,051,793 183,473,794 3.7404 3.601 3.592 3.601 3.408 3.698 50,805,727 3.6113 2.75%
2025-07-22 0 3.630 3.630 3.640 3.440 3.680 42,571,337 151,664,593 3.5626 3.505 3.505 3.514 3.321 3.553 44,093,551 3.4396 3.13%
2025-07-21 0 3.520 3.510 3.520 3.470 3.690 62,979,203 222,597,176 3.5345 3.398 3.389 3.398 3.350 3.563 65,231,137 3.4124 -4.61%
2025-07-18 0 3.690 3.680 3.690 3.380 3.960 287,071,900 1,065,740,204 3.7125 3.563 3.553 3.563 3.263 3.823 297,336,667 3.5843 8.21%
2025-07-17 0 3.410 3.410 3.420 3.400 3.610 103,984,400 356,794,938 3.4312 3.292 3.292 3.302 3.283 3.485 107,702,547 3.3128 -3.40%
2025-07-16 0 3.530 3.520 3.530 3.490 4.100 375,914,710 1,390,862,173 3.6999 3.408 3.398 3.408 3.370 3.958 389,356,210 3.5722 7.29%
2025-07-15 0 3.290 3.260 3.290 3.180 3.290 16,950,846 54,832,519 3.2348 3.176 3.147 3.176 3.070 3.176 17,556,954 3.1231 1.23%
2025-07-14 0 3.250 3.240 3.250 3.200 3.340 11,649,200 37,787,520 3.2438 3.138 3.128 3.138 3.090 3.225 12,065,738 3.1318 -1.81%
2025-07-11 0 3.310 3.300 3.310 3.210 3.330 14,967,200 48,936,002 3.2695 3.196 3.186 3.196 3.099 3.215 15,502,379 3.1567 0.00%
2025-07-10 0 3.310 3.310 3.320 3.280 3.450 12,192,400 40,706,930 3.3387 3.196 3.196 3.205 3.167 3.331 12,628,361 3.2235 -2.36%
2025-07-09 0 3.390 3.390 3.400 3.370 3.570 33,014,800 113,168,342 3.4278 3.273 3.273 3.283 3.254 3.447 34,195,303 3.3095 -3.69%
2025-07-08 0 3.520 3.510 3.520 3.340 3.580 27,858,800 96,127,705 3.4505 3.398 3.389 3.398 3.225 3.456 28,854,941 3.3314 1.15%
2025-07-07 0 3.480 3.470 3.480 3.320 3.510 21,437,200 73,553,234 3.4311 3.360 3.350 3.360 3.205 3.389 22,203,725 3.3127 3.57%
2025-07-04 0 3.360 3.350 3.360 3.280 3.400 14,740,300 49,090,273 3.3303 3.244 3.234 3.244 3.167 3.283 15,267,366 3.2154 0.60%
2025-07-03 0 3.340 3.330 3.340 3.230 3.420 23,293,350 77,121,382 3.3109 3.225 3.215 3.225 3.118 3.302 24,126,245 3.1966 0.60%
2025-07-02 0 3.320 3.310 3.320 3.050 3.600 166,190,350 556,209,947 3.3468 3.205 3.196 3.205 2.945 3.476 172,132,782 3.2313 10.73%
2025-06-30 0 3.080 3.080 3.100 2.950 3.150 32,378,400 99,296,562 3.0668 2.895 2.895 2.914 2.773 2.961 34,449,966 2.8823 3.01%
2025-06-27 0 2.990 2.980 2.990 2.880 3.030 19,948,500 59,141,225 2.9647 2.810 2.801 2.810 2.707 2.848 21,224,803 2.7864 1.70%
2025-06-26 0 2.940 2.940 2.950 2.940 3.090 26,124,436 77,911,899 2.9823 2.763 2.763 2.773 2.763 2.904 27,795,874 2.8030 -4.55%
2025-06-25 0 3.080 3.080 3.090 3.040 3.190 26,349,200 81,724,090 3.1016 2.895 2.895 2.904 2.857 2.998 28,035,019 2.9151 0.33%
2025-06-24 0 3.070 3.060 3.070 3.030 3.170 26,760,400 82,871,070 3.0968 2.885 2.876 2.885 2.848 2.979 28,472,527 2.9106 0.33%
2025-06-23 0 3.060 3.060 3.070 2.920 3.120 23,839,643 72,003,178 3.0203 2.876 2.876 2.885 2.744 2.932 25,364,901 2.8387 -0.65%
2025-06-20 0 3.080 3.080 3.090 3.060 3.210 16,073,744 49,941,132 3.1070 2.895 2.895 2.904 2.876 3.017 17,102,140 2.9202 0.33%
2025-06-19 0 3.070 3.070 3.080 3.010 3.280 35,447,600 112,237,761 3.1663 2.885 2.885 2.895 2.829 3.083 37,715,533 2.9759 -2.54%
2025-06-18 0 3.150 3.140 3.150 3.120 3.330 24,312,400 77,729,537 3.1971 2.961 2.951 2.961 2.932 3.130 25,867,905 3.0049 0.32%
2025-06-17 0 3.140 3.140 3.150 3.100 3.230 25,217,200 79,752,055 3.1626 2.951 2.951 2.961 2.914 3.036 26,830,594 2.9724 0.96%
2025-06-16 0 3.110 3.110 3.120 2.850 3.190 39,264,150 120,586,582 3.0712 2.923 2.923 2.932 2.679 2.998 41,776,266 2.8865 2.30%
2025-06-13 0 3.040 3.040 3.050 3.000 3.110 18,664,050 56,622,711 3.0338 2.857 2.857 2.867 2.820 2.923 19,858,174 2.8514 -1.30%
2025-06-12 0 3.080 3.080 3.090 3.000 3.140 27,544,800 84,041,322 3.0511 2.895 2.895 2.904 2.820 2.951 29,307,113 2.8676 -1.28%
2025-06-11 0 3.120 3.120 3.140 3.110 3.250 22,597,600 71,734,648 3.1744 2.932 2.932 2.951 2.923 3.055 24,043,392 2.9835 -1.89%
2025-06-10 0 3.180 3.170 3.180 3.060 3.330 48,568,800 154,929,456 3.1899 2.989 2.979 2.989 2.876 3.130 51,676,226 2.9981 2.58%
2025-06-09 0 3.100 3.100 3.110 3.000 3.140 39,107,964 120,304,356 3.0762 2.914 2.914 2.923 2.820 2.951 41,610,087 2.8912 4.38%
2025-06-06 0 2.970 2.960 2.970 2.960 3.220 42,531,400 129,873,401 3.0536 2.791 2.782 2.791 2.782 3.026 45,252,554 2.8700 -7.19%
2025-06-05 0 3.200 3.190 3.200 3.120 3.410 31,910,000 103,651,744 3.2483 3.008 2.998 3.008 2.932 3.205 33,951,598 3.0529 -5.04%
2025-06-04 0 3.370 3.370 3.380 3.330 3.470 30,370,400 103,060,362 3.3934 3.167 3.167 3.177 3.130 3.261 32,313,495 3.1894 -0.88%
2025-06-03 0 3.400 3.400 3.410 3.200 3.460 40,022,000 134,473,702 3.3600 3.196 3.196 3.205 3.008 3.252 42,582,603 3.1579 4.29%
2025-06-02 0 3.260 3.250 3.260 3.070 3.300 2,762,050 8,777,293 3.1778 3.064 3.055 3.064 2.885 3.102 2,938,766 2.9867 2.19%
2025-05-30 0 3.190 3.190 3.210 3.180 3.320 23,117,200 74,893,750 3.2397 2.998 2.998 3.017 2.989 3.120 24,596,236 3.0449 -3.04%
2025-05-29 0 3.290 3.270 3.290 3.060 3.300 32,486,400 104,376,000 3.2129 3.092 3.073 3.092 2.876 3.102 34,564,876 3.0197 5.45%
2025-05-28 0 3.120 3.120 3.130 3.080 3.300 45,316,400 144,929,676 3.1982 2.932 2.932 2.942 2.895 3.102 48,215,738 3.0059 -0.32%
2025-05-27 0 3.130 3.130 3.140 3.030 3.140 26,769,200 82,815,044 3.0937 2.942 2.942 2.951 2.848 2.951 28,481,890 2.9076 1.29%
2025-05-26 0 3.090 3.090 3.110 3.050 3.430 67,953,600 214,622,603 3.1584 2.904 2.904 2.923 2.867 3.224 72,301,263 2.9684 -6.93%
2025-05-23 0 3.320 3.310 3.320 3.220 3.730 75,264,100 262,092,218 3.4823 3.120 3.111 3.120 3.026 3.506 80,079,488 3.2729 -4.32%
2025-05-22 0 3.470 3.460 3.470 3.360 3.570 40,880,000 141,133,430 3.4524 3.261 3.252 3.261 3.158 3.355 43,495,498 3.2448 -0.57%
2025-05-21 0 3.490 3.480 3.490 3.280 3.510 66,018,400 225,446,404 3.4149 3.280 3.271 3.280 3.083 3.299 70,242,250 3.2096 2.65%
2025-05-20 0 3.400 3.390 3.400 3.140 3.620 107,753,600 368,518,740 3.4200 3.196 3.186 3.196 2.951 3.402 114,647,663 3.2144 5.92%
2025-05-19 0 3.210 3.200 3.210 3.160 3.330 63,479,600 205,194,380 3.2324 3.017 3.008 3.017 2.970 3.130 67,541,017 3.0381 -1.23%
2025-05-16 0 3.250 3.240 3.250 2.820 3.350 144,783,650 452,458,524 3.1251 3.055 3.045 3.055 2.650 3.149 154,046,891 2.9371 14.84%
2025-05-15 0 2.830 2.830 2.840 2.820 3.030 33,882,600 98,726,424 2.9138 2.660 2.660 2.669 2.650 2.848 36,050,405 2.7386 -2.41%
2025-05-14 0 2.900 2.900 2.910 2.820 3.060 87,796,400 259,455,176 2.9552 2.726 2.726 2.735 2.650 2.876 93,413,603 2.7775 1.05%
2025-05-13 0 2.870 2.860 2.870 2.670 2.890 65,435,200 184,144,620 2.8142 2.697 2.688 2.697 2.509 2.716 69,621,736 2.6449 6.30%
2025-05-12 0 2.700 2.690 2.700 2.600 2.850 56,821,600 155,696,428 2.7401 2.538 2.528 2.538 2.444 2.679 60,457,039 2.5753 1.50%
2025-05-09 0 2.660 2.660 2.670 2.620 2.870 64,499,200 174,909,248 2.7118 2.500 2.500 2.509 2.462 2.697 68,625,851 2.5487 -3.97%
2025-05-08 0 2.770 2.770 2.780 2.390 2.940 258,452,800 702,142,671 2.7167 2.603 2.603 2.613 2.246 2.763 274,988,580 2.5534 15.90%
2025-05-07 0 2.390 2.390 2.400 2.380 2.530 33,263,600 81,391,496 2.4469 2.246 2.246 2.256 2.237 2.378 35,391,801 2.2997 -0.42%
2025-05-06 0 2.400 2.400 2.410 2.380 2.590 36,789,610 91,154,813 2.4777 2.256 2.256 2.265 2.237 2.434 39,143,405 2.3287 -1.64%
2025-05-02 0 2.440 2.440 2.450 2.280 2.590 10,806,400 25,857,269 2.3928 2.293 2.293 2.303 2.143 2.434 11,497,792 2.2489 -5.79%
2025-04-30 0 2.590 2.590 2.600 2.470 2.720 74,013,600 191,257,246 2.5841 2.434 2.434 2.444 2.321 2.556 78,748,982 2.4287 1.97%
2025-04-29 0 2.540 2.540 2.550 2.210 2.730 126,093,000 320,681,944 2.5432 2.387 2.387 2.397 2.077 2.566 134,160,415 2.3903 12.89%
2025-04-28 0 2.250 2.250 2.260 2.240 2.360 16,671,600 38,360,126 2.3009 2.115 2.115 2.124 2.105 2.218 17,738,247 2.1626 -2.60%
2025-04-25 0 2.310 2.310 2.320 2.300 2.440 23,497,200 55,194,440 2.3490 2.171 2.171 2.180 2.162 2.293 25,000,548 2.2077 -3.75%
2025-04-24 0 2.400 2.390 2.400 2.250 2.440 56,456,800 133,201,344 2.3593 2.256 2.246 2.256 2.115 2.293 60,068,900 2.2175 7.14%
2025-04-23 0 2.240 2.240 2.250 2.200 2.300 21,667,200 48,834,712 2.2539 2.105 2.105 2.115 2.068 2.162 23,053,465 2.1183 0.90%
2025-04-22 0 2.220 2.200 2.220 2.160 2.250 22,295,200 48,994,056 2.1975 2.087 2.068 2.087 2.030 2.115 23,721,644 2.0654 -0.45%
2025-04-17 0 2.230 2.220 2.230 2.150 2.340 29,193,600 65,596,464 2.2469 2.096 2.087 2.096 2.021 2.199 31,061,403 2.1118 1.36%
2025-04-16 0 2.200 2.200 2.210 2.140 2.300 29,814,800 65,304,842 2.1903 2.068 2.068 2.077 2.011 2.162 31,722,347 2.0586 -3.93%
2025-04-15 0 2.290 2.280 2.290 2.280 2.470 35,203,600 82,615,720 2.3468 2.152 2.143 2.152 2.143 2.321 37,455,922 2.2057 -3.78%
2025-04-14 0 2.380 2.370 2.380 2.270 2.500 58,289,200 139,829,644 2.3989 2.237 2.227 2.237 2.133 2.350 62,018,536 2.2546 3.93%
2025-04-11 0 2.290 2.290 2.300 2.290 2.490 49,554,400 118,284,672 2.3870 2.152 2.152 2.162 2.152 2.340 52,724,885 2.2434 -3.78%
2025-04-10 0 2.380 2.370 2.380 2.340 2.580 69,940,400 170,520,396 2.4381 2.237 2.227 2.237 2.199 2.425 74,415,179 2.2915 2.59%
2025-04-09 0 2.320 2.320 2.330 2.280 2.590 90,417,200 216,321,788 2.3925 2.180 2.180 2.190 2.143 2.434 96,202,082 2.2486 -3.33%
2025-04-08 0 2.400 2.400 2.410 2.260 2.890 230,875,502 591,437,729 2.5617 2.256 2.256 2.265 2.124 2.716 245,646,890 2.4077 3.45%
2025-04-07 0 2.320 2.310 2.320 2.000 2.360 52,372,400 114,750,816 2.1911 2.180 2.171 2.180 1.880 2.218 55,723,180 2.0593 -3.33%
2025-04-03 0 2.400 2.380 2.400 2.350 2.600 57,924,400 141,599,252 2.4446 2.256 2.237 2.256 2.209 2.444 61,630,396 2.2976 -6.25%
2025-04-02 0 2.560 2.550 2.560 2.180 2.620 137,296,800 338,685,849 2.4668 2.406 2.397 2.406 2.049 2.462 146,081,033 2.3185 16.36%
2025-04-01 0 2.200 2.190 2.200 1.980 2.290 70,980,800 154,992,210 2.1836 2.068 2.058 2.068 1.861 2.152 75,522,143 2.0523 9.45%
2025-03-31 0 2.010 2.010 2.020 1.890 2.010 41,357,200 81,358,317 1.9672 1.889 1.889 1.899 1.776 1.889 44,003,229 1.8489 9.84%
2025-03-28 0 1.830 1.830 1.840 1.830 1.930 7,177,600 13,440,704 1.8726 1.720 1.720 1.729 1.720 1.814 7,636,822 1.7600 -1.08%
2025-03-27 0 1.850 1.850 1.860 1.820 1.880 7,637,600 14,213,172 1.8609 1.739 1.739 1.748 1.711 1.767 8,126,253 1.7490 1.09%
2025-03-26 0 1.830 1.830 1.840 1.810 1.850 4,640,400 8,490,884 1.8298 1.720 1.720 1.729 1.701 1.739 4,937,292 1.7197 0.55%
2025-03-25 0 1.820 1.820 1.830 1.800 1.850 5,614,400 10,221,196 1.8205 1.711 1.711 1.720 1.692 1.739 5,973,609 1.7111 -1.09%
2025-03-24 0 1.840 1.830 1.840 1.800 1.840 4,062,400 7,396,760 1.8208 1.729 1.720 1.729 1.692 1.729 4,322,312 1.7113 0.55%
2025-03-21 0 1.830 1.820 1.830 1.780 1.840 10,226,400 18,502,564 1.8093 1.720 1.711 1.720 1.673 1.729 10,880,684 1.7005 -0.54%
2025-03-20 0 1.840 1.840 1.850 1.820 1.880 7,086,000 13,082,548 1.8463 1.729 1.729 1.739 1.711 1.767 7,539,361 1.7352 -1.60%
2025-03-19 0 1.870 1.870 1.880 1.860 1.920 4,724,800 8,868,744 1.8771 1.758 1.758 1.767 1.748 1.805 5,027,092 1.7642 -1.06%
2025-03-18 0 1.890 1.880 1.890 1.870 1.940 10,676,800 20,294,640 1.9008 1.776 1.767 1.776 1.758 1.823 11,359,900 1.7865 -1.05%
2025-03-17 0 1.910 1.910 1.920 1.880 2.090 49,762,400 98,636,000 1.9821 1.795 1.795 1.805 1.767 1.964 52,946,193 1.8629 3.24%
2025-03-14 0 1.850 1.850 1.860 1.770 1.880 13,092,400 24,141,356 1.8439 1.739 1.739 1.748 1.664 1.767 13,930,050 1.7330 3.93%
2025-03-13 0 1.780 1.780 1.790 1.770 1.830 7,724,000 13,820,220 1.7893 1.673 1.673 1.682 1.664 1.720 8,218,181 1.6817 -2.73%
2025-03-12 0 1.830 1.820 1.830 1.810 1.880 4,794,800 8,837,860 1.8432 1.720 1.711 1.720 1.701 1.767 5,101,571 1.7324 -2.14%
2025-03-11 0 1.870 1.850 1.870 1.800 1.870 5,483,600 10,036,288 1.8302 1.758 1.739 1.758 1.692 1.758 5,834,440 1.7202 1.63%
2025-03-10 0 1.840 1.830 1.840 1.820 1.930 12,022,800 22,243,312 1.8501 1.729 1.720 1.729 1.711 1.814 12,792,017 1.7388 -4.66%
2025-03-07 0 1.930 1.930 1.940 1.900 1.990 16,667,200 32,406,496 1.9443 1.814 1.814 1.823 1.786 1.870 17,733,566 1.8274 0.00%
2025-03-06 0 1.930 1.920 1.930 1.870 1.950 14,261,200 27,317,460 1.9155 1.814 1.805 1.814 1.758 1.833 15,173,630 1.8003 3.76%
2025-03-05 0 1.860 1.860 1.870 1.820 1.880 3,700,000 6,838,788 1.8483 1.748 1.748 1.758 1.711 1.767 3,936,726 1.7372 1.09%
2025-03-04 0 1.840 1.840 1.850 1.820 1.870 6,597,600 12,096,948 1.8335 1.729 1.729 1.739 1.711 1.758 7,019,714 1.7233 -1.60%
2025-03-03 0 1.870 1.870 1.880 1.850 1.940 10,462,800 19,849,340 1.8971 1.758 1.758 1.767 1.739 1.823 11,132,209 1.7831 1.08%
2025-02-28 0 1.850 1.850 1.870 1.850 2.000 14,701,200 28,374,648 1.9301 1.739 1.739 1.758 1.739 1.880 15,641,781 1.8140 -5.61%
2025-02-27 0 1.960 1.950 1.960 1.880 2.090 40,511,200 80,447,948 1.9858 1.842 1.833 1.842 1.767 1.964 43,103,102 1.8664 3.70%
2025-02-26 0 1.890 1.880 1.890 1.820 1.900 10,588,000 19,834,776 1.8733 1.776 1.767 1.776 1.711 1.786 11,265,419 1.7607 4.42%
2025-02-25 0 1.810 1.810 1.820 1.800 1.850 8,102,316 14,729,104 1.8179 1.701 1.701 1.711 1.692 1.739 8,620,701 1.7086 -0.55%
2025-02-24 0 1.820 1.820 1.840 1.820 1.900 6,311,600 11,623,552 1.8416 1.711 1.711 1.729 1.711 1.786 6,715,415 1.7309 -3.70%
2025-02-21 0 1.890 1.890 1.900 1.800 1.900 14,840,800 27,550,804 1.8564 1.776 1.776 1.786 1.692 1.786 15,790,313 1.7448 2.72%
2025-02-20 0 1.840 1.840 1.860 1.830 1.920 11,376,000 21,463,796 1.8868 1.729 1.729 1.748 1.720 1.805 12,103,835 1.7733 -2.13%
2025-02-19 0 1.880 1.870 1.880 1.820 1.880 6,982,800 12,911,720 1.8491 1.767 1.758 1.767 1.711 1.767 7,429,559 1.7379 2.17%
2025-02-18 0 1.840 1.840 1.850 1.820 1.880 5,090,000 9,422,484 1.8512 1.729 1.729 1.739 1.711 1.767 5,415,658 1.7399 -0.54%
2025-02-17 0 1.850 1.840 1.850 1.810 1.900 9,042,000 16,830,324 1.8613 1.739 1.729 1.739 1.701 1.786 9,620,506 1.7494 0.00%
2025-02-14 0 1.850 1.850 1.860 1.830 1.890 7,256,800 13,464,204 1.8554 1.739 1.739 1.748 1.720 1.776 7,721,089 1.7438 1.09%
2025-02-13 0 1.830 1.820 1.830 1.810 1.890 7,369,600 13,701,167 1.8591 1.720 1.711 1.720 1.701 1.776 7,841,106 1.7474 -1.08%
2025-02-12 0 1.850 1.840 1.850 1.840 1.870 4,513,200 8,367,424 1.8540 1.739 1.729 1.739 1.729 1.758 4,801,954 1.7425 0.54%
2025-02-11 0 1.840 1.840 1.850 1.840 1.940 6,452,000 12,074,276 1.8714 1.729 1.729 1.739 1.729 1.823 6,864,798 1.7589 -3.66%
2025-02-10 0 1.910 1.910 1.920 1.870 1.930 6,038,800 11,462,936 1.8982 1.795 1.795 1.805 1.758 1.814 6,425,162 1.7841 0.53%
2025-02-07 0 1.900 1.890 1.900 1.860 1.920 5,972,800 11,301,564 1.8922 1.786 1.776 1.786 1.748 1.805 6,354,939 1.7784 1.06%
2025-02-06 0 1.880 1.880 1.890 1.870 1.930 4,938,800 9,384,016 1.9001 1.767 1.767 1.776 1.758 1.814 5,254,784 1.7858 -1.05%
2025-02-05 0 1.900 1.900 1.920 1.840 1.940 8,153,600 15,510,852 1.9023 1.786 1.786 1.805 1.729 1.823 8,675,266 1.7879 -3.06%
2025-02-04 0 1.960 1.940 1.960 1.890 1.960 1,053,200 2,036,464 1.9336 1.842 1.823 1.842 1.776 1.842 1,120,584 1.8173 2.62%
2025-02-03 0 1.910 1.910 1.930 1.650 1.930 1,682,400 3,135,108 1.8635 1.795 1.795 1.814 1.551 1.814 1,790,040 1.7514 0.53%
2025-01-28 0 1.900 1.890 1.900 1.780 1.910 571,600 1,073,564 1.8782 1.786 1.776 1.786 1.673 1.795 608,171 1.7652 3.26%
2025-01-27 0 1.840 1.840 1.850 1.820 1.860 2,838,000 5,212,864 1.8368 1.729 1.729 1.739 1.711 1.748 3,019,575 1.7264 1.10%
2025-01-24 0 1.820 1.810 1.820 1.810 1.840 3,074,800 5,597,772 1.8205 1.711 1.701 1.711 1.701 1.729 3,271,525 1.7111 1.11%
2025-01-23 0 1.800 1.800 1.810 1.800 1.870 4,354,000 7,963,692 1.8291 1.692 1.692 1.701 1.692 1.758 4,632,568 1.7191 -0.55%
2025-01-22 0 1.810 1.810 1.820 1.800 1.860 4,141,600 7,520,772 1.8159 1.701 1.701 1.711 1.692 1.748 4,406,579 1.7067 -1.63%
2025-01-21 0 1.840 1.840 1.850 1.840 2.020 37,039,200 71,889,976 1.9409 1.729 1.729 1.739 1.729 1.899 39,408,964 1.8242 2.22%
2025-01-20 0 1.800 1.790 1.800 1.790 1.840 2,715,200 4,936,384 1.8181 1.692 1.682 1.692 1.682 1.729 2,888,918 1.7087 -0.55%
2025-01-17 0 1.810 1.800 1.810 1.800 1.830 2,289,600 4,146,524 1.8110 1.701 1.692 1.701 1.692 1.720 2,436,088 1.7021 -0.55%
2025-01-16 0 1.820 1.810 1.820 1.780 1.840 4,933,600 8,953,460 1.8148 1.711 1.701 1.711 1.673 1.729 5,249,251 1.7057 2.25%
2025-01-15 0 1.780 1.770 1.780 1.760 1.830 4,542,000 8,153,016 1.7950 1.673 1.664 1.673 1.654 1.720 4,832,597 1.6871 0.56%
2025-01-14 0 1.770 1.770 1.780 1.690 1.780 6,513,200 11,378,884 1.7470 1.664 1.664 1.673 1.588 1.673 6,929,914 1.6420 5.99%
2025-01-13 0 1.670 1.660 1.670 1.660 1.720 3,598,000 6,036,804 1.6778 1.570 1.560 1.570 1.560 1.617 3,828,200 1.5769 -2.91%
2025-01-10 0 1.720 1.690 1.720 1.650 1.750 7,702,000 12,902,188 1.6752 1.617 1.588 1.617 1.551 1.645 8,194,773 1.5744 -0.58%
2025-01-09 0 1.730 1.730 1.740 1.710 1.760 5,047,600 8,727,276 1.7290 1.626 1.626 1.635 1.607 1.654 5,370,545 1.6250 -0.57%
2025-01-08 0 1.740 1.720 1.740 1.710 1.810 8,605,600 14,972,420 1.7398 1.635 1.617 1.635 1.607 1.701 9,156,185 1.6352 -3.87%
2025-01-07 0 1.810 1.800 1.810 1.770 1.810 3,754,800 6,727,216 1.7916 1.701 1.692 1.701 1.664 1.701 3,995,032 1.6839 1.69%
2025-01-06 0 1.780 1.780 1.790 1.760 1.840 5,702,000 10,164,548 1.7826 1.673 1.673 1.682 1.654 1.729 6,066,813 1.6754 -1.11%
2025-01-03 0 1.800 1.800 1.810 1.790 1.890 5,772,800 10,552,668 1.8280 1.692 1.692 1.701 1.682 1.776 6,142,143 1.7181 -3.74%
2025-01-02 0 1.870 1.860 1.870 1.850 1.970 4,917,200 9,323,316 1.8961 1.758 1.748 1.758 1.739 1.852 5,231,802 1.7820 -3.61%
2024-12-31 0 1.940 1.930 1.940 1.890 1.970 9,311,600 18,026,732 1.9359 1.823 1.814 1.823 1.776 1.852 9,907,355 1.8195 3.19%
2024-12-30 0 1.880 1.880 1.900 1.860 1.940 8,837,600 16,816,660 1.9029 1.767 1.767 1.786 1.748 1.823 9,403,029 1.7884 0.00%
2024-12-27 0 1.880 1.870 1.880 1.830 1.930 10,124,400 19,105,520 1.8871 1.767 1.758 1.767 1.720 1.814 10,772,158 1.7736 3.30%
2024-12-24 0 1.820 1.810 1.820 1.780 1.850 6,686,400 12,213,126 1.8266 1.711 1.701 1.711 1.673 1.739 7,114,195 1.7167 1.68%
2024-12-23 0 1.790 1.780 1.790 1.770 1.840 7,794,400 13,982,820 1.7940 1.682 1.673 1.682 1.664 1.729 8,293,085 1.6861 -2.19%
2024-12-20 0 1.830 1.820 1.830 1.810 1.880 10,592,800 19,489,712 1.8399 1.720 1.711 1.720 1.701 1.767 11,270,526 1.7293 -1.61%
2024-12-19 0 1.860 1.850 1.860 1.830 1.870 8,683,200 16,061,484 1.8497 1.748 1.739 1.748 1.720 1.758 9,238,750 1.7385 -1.06%
2024-12-18 0 1.880 1.870 1.880 1.830 1.930 16,368,400 30,450,788 1.8603 1.767 1.758 1.767 1.720 1.814 17,415,648 1.7485 -1.05%
2024-12-17 0 1.900 1.900 1.910 1.870 1.960 21,413,600 40,886,860 1.9094 1.786 1.786 1.795 1.758 1.842 22,783,640 1.7946 -5.94%
2024-12-16 0 2.020 2.020 2.030 2.000 2.120 18,332,000 37,592,328 2.0506 1.899 1.899 1.908 1.880 1.993 19,504,879 1.9273 -0.98%
2024-12-13 0 2.040 2.020 2.040 2.010 2.230 33,425,200 70,136,296 2.0983 1.917 1.899 1.917 1.889 2.096 35,563,740 1.9721 -8.11%
2024-12-12 0 2.220 2.220 2.230 2.050 2.270 50,785,600 109,607,200 2.1582 2.087 2.087 2.096 1.927 2.133 54,034,857 2.0285 7.25%
2024-12-11 0 2.070 2.070 2.080 1.980 2.140 36,588,800 75,879,360 2.0738 1.946 1.946 1.955 1.861 2.011 38,929,747 1.9491 5.08%
2024-12-10 0 1.970 1.970 1.980 1.970 2.180 24,444,400 49,968,720 2.0442 1.852 1.852 1.861 1.852 2.049 26,008,350 1.9213 -4.37%
2024-12-09 0 2.060 2.050 2.060 1.970 2.060 17,468,800 35,087,352 2.0086 1.936 1.927 1.936 1.852 1.936 18,586,452 1.8878 3.00%
2024-12-06 0 2.000 1.990 2.000 1.870 2.010 27,396,000 53,907,394 1.9677 1.880 1.870 1.880 1.758 1.889 29,148,793 1.8494 6.38%
2024-12-05 0 1.880 1.870 1.880 1.850 1.910 5,570,400 10,418,048 1.8703 1.767 1.758 1.767 1.739 1.795 5,926,794 1.7578 -0.53%
2024-12-04 0 1.890 1.890 1.900 1.880 1.940 7,859,600 15,026,244 1.9118 1.776 1.776 1.786 1.767 1.823 8,362,456 1.7969 -1.05%
2024-12-03 0 1.910 1.910 1.920 1.890 1.940 8,885,600 16,912,339 1.9033 1.795 1.795 1.805 1.776 1.823 9,454,100 1.7889 -0.52%
2024-12-02 0 1.920 1.910 1.920 1.880 1.940 6,599,600 12,626,632 1.9132 1.805 1.795 1.805 1.767 1.823 7,021,842 1.7982 0.52%
2024-11-29 0 1.910 1.880 1.910 1.830 1.910 8,758,400 16,325,796 1.8640 1.795 1.767 1.795 1.720 1.795 9,318,761 1.7519 2.14%
2024-11-28 0 1.870 1.860 1.870 1.860 1.930 7,346,000 13,850,896 1.8855 1.758 1.748 1.758 1.748 1.814 7,815,996 1.7721 -1.58%
2024-11-27 0 1.900 1.900 1.910 1.830 1.970 13,111,200 24,571,840 1.8741 1.786 1.786 1.795 1.720 1.852 13,950,053 1.7614 -2.06%
2024-11-26 0 1.940 1.940 1.950 1.870 2.130 27,677,600 55,055,028 1.9892 1.823 1.823 1.833 1.758 2.002 29,448,410 1.8695 2.65%
2024-11-25 0 1.890 1.880 1.890 1.770 1.950 19,684,800 36,355,508 1.8469 1.776 1.767 1.776 1.664 1.833 20,944,231 1.7358 -2.58%
2024-11-22 0 1.940 1.940 1.950 1.920 2.060 24,022,800 47,698,988 1.9856 1.823 1.823 1.833 1.805 1.936 25,559,776 1.8662 -3.00%
2024-11-21 0 2.000 2.000 2.020 1.990 2.120 21,620,000 43,811,428 2.0264 1.880 1.880 1.899 1.870 1.993 23,003,245 1.9046 -5.21%
2024-11-20 0 2.110 2.110 2.120 2.000 2.200 40,196,800 85,417,332 2.1250 1.983 1.983 1.993 1.880 2.068 42,768,587 1.9972 4.46%
2024-11-19 0 2.020 2.010 2.020 1.970 2.090 21,255,200 43,175,816 2.0313 1.899 1.889 1.899 1.852 1.964 22,615,105 1.9092 0.00%
2024-11-18 0 2.020 2.010 2.020 1.990 2.050 7,985,600 16,046,364 2.0094 1.899 1.889 1.899 1.870 1.927 8,496,518 1.8886 -1.46%
2024-11-15 0 2.050 2.040 2.050 2.020 2.050 8,562,800 17,396,272 2.0316 1.927 1.917 1.927 1.899 1.927 9,110,647 1.9094 0.00%
2024-11-14 0 2.050 2.030 2.050 2.000 2.080 11,236,000 22,850,164 2.0337 1.927 1.908 1.927 1.880 1.955 11,954,878 1.9114 -1.44%
2024-11-13 0 2.080 2.080 2.090 2.010 2.100 11,358,800 23,194,344 2.0420 1.955 1.955 1.964 1.889 1.974 12,085,535 1.9192 0.48%
2024-11-12 0 2.070 2.070 2.080 2.060 2.170 15,916,400 33,368,224 2.0965 1.946 1.946 1.955 1.936 2.040 16,934,729 1.9704 -3.72%
2024-11-11 0 2.150 2.140 2.150 2.100 2.190 19,601,600 41,797,576 2.1324 2.021 2.011 2.021 1.974 2.058 20,855,708 2.0041 1.90%
2024-11-08 0 2.110 2.100 2.110 2.060 2.180 21,906,400 46,075,576 2.1033 1.983 1.974 1.983 1.936 2.049 23,307,969 1.9768 1.44%
2024-11-07 0 2.080 2.070 2.080 2.000 2.090 23,720,400 48,593,228 2.0486 1.955 1.946 1.955 1.880 1.964 25,238,028 1.9254 1.46%
2024-11-06 0 2.050 2.050 2.060 2.040 2.240 43,431,200 91,797,068 2.1136 1.927 1.927 1.936 1.917 2.105 46,209,923 1.9865 1.49%
2024-11-05 0 2.020 2.010 2.020 1.980 2.120 23,503,630 47,502,219 2.0211 1.899 1.889 1.899 1.861 1.993 25,007,390 1.8995 1.00%
2024-11-04 0 2.000 1.990 2.000 1.970 2.450 48,481,160 100,208,893 2.0670 1.880 1.870 1.880 1.852 2.303 51,582,979 1.9427 -25.09%
2024-11-01 0 2.670 2.670 2.690 2.660 2.890 6,747,200 18,599,916 2.7567 2.509 2.509 2.528 2.500 2.716 7,178,885 2.5909 -7.61%
2024-10-31 0 2.890 2.890 2.900 2.880 3.100 4,197,600 12,241,696 2.9164 2.716 2.716 2.726 2.707 2.914 4,466,162 2.7410 -3.02%
2024-10-30 0 2.980 2.980 2.990 2.980 3.340 9,596,130 29,753,003 3.1005 2.801 2.801 2.810 2.801 3.139 10,210,089 2.9141 -6.58%
2024-10-29 0 3.190 3.190 3.200 2.680 4.000 19,234,800 65,660,028 3.4136 2.998 2.998 3.008 2.519 3.759 20,465,440 3.2083 12.32%
2024-10-28 0 2.840 2.830 2.840 2.770 3.040 2,662,000 7,712,728 2.8973 2.669 2.660 2.669 2.603 2.857 2,832,314 2.7231 -7.19%
2024-10-25 0 3.060 3.060 3.070 3.010 3.120 495,600 1,519,896 3.0668 2.876 2.876 2.885 2.829 2.932 527,308 2.8824 -0.33%
2024-10-24 0 3.070 3.000 3.070 3.000 3.130 803,200 2,471,564 3.0771 2.885 2.820 2.885 2.820 2.942 854,589 2.8921 -0.65%
2024-10-23 0 3.090 3.090 3.120 3.070 3.180 733,200 2,304,292 3.1428 2.904 2.904 2.932 2.885 2.989 780,110 2.9538 -0.64%
2024-10-22 0 3.110 3.110 3.120 3.070 3.160 514,800 1,607,044 3.1217 2.923 2.923 2.932 2.885 2.970 547,737 2.9340 1.63%
2024-10-21 0 3.060 3.030 3.060 3.030 3.210 939,200 2,921,776 3.1109 2.876 2.848 2.876 2.848 3.017 999,290 2.9239 -4.38%
2024-10-18 0 3.200 3.190 3.200 3.060 3.240 1,389,200 4,385,712 3.1570 3.008 2.998 3.008 2.876 3.045 1,478,081 2.9672 1.91%
2024-10-17 0 3.140 3.090 3.140 3.090 3.300 819,200 2,611,024 3.1873 2.951 2.904 2.951 2.904 3.102 871,612 2.9956 -3.38%
2024-10-16 0 3.250 3.230 3.250 3.050 3.300 1,160,400 3,725,140 3.2102 3.055 3.036 3.055 2.867 3.102 1,234,642 3.0172 2.20%
2024-10-15 0 3.180 3.180 3.250 3.170 3.480 1,259,200 4,172,364 3.3135 2.989 2.989 3.055 2.979 3.271 1,339,763 3.1143 -7.02%
2024-10-14 0 3.420 3.400 3.420 3.300 3.700 1,753,200 6,043,312 3.4470 3.214 3.196 3.214 3.102 3.478 1,865,370 3.2397 -7.82%
2024-10-10 0 3.710 3.710 3.760 3.610 4.120 4,365,600 16,371,040 3.7500 3.487 3.487 3.534 3.393 3.872 4,644,911 3.5245 -9.51%
2024-10-09 0 4.100 4.100 4.150 3.930 4.870 9,118,400 40,527,544 4.4446 3.853 3.853 3.900 3.694 4.577 9,701,794 4.1773 0.24%
2024-10-08 0 4.090 4.090 4.100 3.640 6.090 14,548,000 68,682,936 4.7211 3.844 3.844 3.853 3.421 5.724 15,478,779 4.4372 15.54%
2024-10-07 0 3.540 3.500 3.550 3.100 3.540 456,400 1,510,452 3.3095 3.327 3.290 3.337 2.914 3.327 485,600 3.1105 10.97%
2024-10-04 0 3.190 3.160 3.190 3.100 3.460 1,039,200 3,415,084 3.2863 2.998 2.970 2.998 2.914 3.252 1,105,688 3.0887 2.57%
2024-10-03 0 3.110 3.110 3.150 3.000 3.470 297,600 954,524 3.2074 2.923 2.923 2.961 2.820 3.261 316,640 3.0145 -9.86%
2024-10-02 0 3.450 3.450 3.490 3.370 3.850 1,099,200 3,830,012 3.4844 3.243 3.243 3.280 3.167 3.618 1,169,527 3.2748 -9.45%
2024-09-30 0 3.810 3.710 3.810 3.040 3.880 5,676,000 19,850,404 3.4973 3.581 3.487 3.581 2.857 3.647 6,039,150 3.2870 28.72%
2024-09-27 0 2.960 2.960 2.980 2.850 3.080 2,314,400 6,905,760 2.9838 2.782 2.782 2.801 2.679 2.895 2,462,475 2.8044 4.59%
2024-09-26 0 2.830 2.830 2.840 2.570 3.200 6,590,400 19,466,532 2.9538 2.660 2.660 2.669 2.415 3.008 7,012,053 2.7762 6.79%
2024-09-25 0 2.650 2.650 2.690 2.650 3.050 879,200 2,500,152 2.8437 2.491 2.491 2.528 2.491 2.867 935,451 2.6727 -8.30%
2024-09-24 0 2.890 2.890 2.960 2.690 3.060 1,111,600 3,221,912 2.8984 2.716 2.716 2.782 2.528 2.876 1,182,720 2.7242 6.25%
2024-09-23 0 2.720 2.700 2.730 2.550 2.760 1,170,800 3,132,144 2.6752 2.556 2.538 2.566 2.397 2.594 1,245,708 2.5143 7.09%
2024-09-20 0 2.540 2.520 2.540 2.400 2.540 489,600 1,210,560 2.4725 2.387 2.368 2.387 2.256 2.387 520,925 2.3239 8.09%
2024-09-19 0 2.350 2.350 2.380 2.290 2.470 185,600 434,264 2.3398 2.209 2.209 2.237 2.152 2.321 197,475 2.1991 4.91%
2024-09-17 0 2.240 2.240 - 2.190 2.240 44,800 100,332 2.2396 2.105 2.105 - 2.058 2.105 47,666 2.1049 2.28%
2024-09-16 0 2.190 2.180 2.250 2.190 2.260 94,000 209,040 2.2238 2.058 2.049 2.115 2.058 2.124 100,014 2.0901 -3.10%
2024-09-13 0 2.260 2.260 2.320 2.190 2.420 802,000 1,821,140 2.2707 2.124 2.124 2.180 2.058 2.274 853,312 2.1342 0.89%
2024-09-12 0 2.240 2.200 2.240 2.180 2.270 288,800 638,960 2.2125 2.105 2.068 2.105 2.049 2.133 307,277 2.0794 2.75%
2024-09-11 0 2.180 2.150 2.180 2.050 2.220 904,000 1,928,584 2.1334 2.049 2.021 2.049 1.927 2.087 961,838 2.0051 0.00%
2024-09-10 0 2.180 2.160 2.180 2.080 2.270 1,336,800 2,872,088 2.1485 2.049 2.030 2.049 1.955 2.133 1,422,328 2.0193 1.40%
2024-09-09 0 2.150 2.140 2.150 2.150 2.500 1,570,000 3,467,008 2.2083 2.021 2.011 2.021 2.021 2.350 1,670,448 2.0755 -14.00%
2024-09-05 0 2.500 2.500 2.540 2.470 2.900 1,792,800 4,557,920 2.5423 2.350 2.350 2.387 2.321 2.726 1,907,503 2.3895 -12.28%
2024-09-04 0 2.850 2.850 2.980 2.800 3.030 172,800 499,772 2.8922 2.679 2.679 2.801 2.632 2.848 183,856 2.7183 -6.25%
2024-09-03 0 3.040 2.900 3.040 2.900 3.080 9,600 28,652 2.9846 2.857 2.726 2.857 2.726 2.895 10,214 2.8051 0.33%
2024-09-02 0 3.030 3.020 3.030 2.900 3.080 14,000 42,240 3.0171 2.848 2.838 2.848 2.726 2.895 14,896 2.8357 2.02%
2024-08-30 0 2.970 2.960 2.970 2.920 3.090 54,000 161,840 2.9970 2.791 2.782 2.791 2.744 2.904 57,455 2.8168 -1.98%
2024-08-29 0 3.030 3.010 3.030 2.920 3.110 39,600 118,128 2.9830 2.848 2.829 2.848 2.744 2.923 42,134 2.8037 0.66%
2024-08-28 0 3.010 2.880 3.010 3.010 3.010 11,200 33,712 3.0100 2.829 2.707 2.829 2.829 2.829 11,917 2.8290 -0.99%
2024-08-27 0 3.040 2.930 3.040 3.020 3.040 10,400 31,492 3.0281 2.857 2.754 2.857 2.838 2.857 11,065 2.8460 1.67%
2024-08-26 0 2.990 2.950 3.000 2.860 3.060 40,400 119,768 2.9646 2.810 2.773 2.820 2.688 2.876 42,985 2.7863 0.67%
2024-08-23 0 2.970 2.910 2.980 2.890 3.010 57,600 167,940 2.9156 2.791 2.735 2.801 2.716 2.829 61,285 2.7403 -1.33%
2024-08-22 0 3.010 3.010 3.050 2.960 3.180 187,200 574,060 3.0666 2.829 2.829 2.867 2.782 2.989 199,177 2.8822 1.69%
2024-08-21 0 2.960 2.920 2.960 2.950 2.980 270,400 790,800 2.9246 2.782 2.744 2.782 2.773 2.801 287,700 2.7487 1.02%
2024-08-20 0 2.930 2.900 2.930 2.880 2.980 40,000 117,384 2.9346 2.754 2.726 2.754 2.707 2.801 42,559 2.7581 2.09%
2024-08-19 0 2.870 2.850 2.870 2.820 3.100 554,800 1,591,396 2.8684 2.697 2.679 2.697 2.650 2.914 590,296 2.6959 -1.37%
2024-08-16 0 2.910 2.870 2.910 2.850 3.140 197,200 581,136 2.9469 2.735 2.697 2.735 2.679 2.951 209,817 2.7697 -2.68%
2024-08-15 0 2.990 2.990 3.040 2.980 3.130 23,600 71,904 3.0468 2.810 2.810 2.857 2.801 2.942 25,110 2.8636 -2.92%
2024-08-14 0 3.080 3.010 3.100 3.010 3.200 71,200 216,824 3.0453 2.895 2.829 2.914 2.829 3.008 75,755 2.8622 0.98%
2024-08-13 0 3.050 3.000 3.050 2.990 3.140 78,800 241,396 3.0634 2.867 2.820 2.867 2.810 2.951 83,842 2.8792 0.00%
2024-08-12 0 3.050 2.990 3.060 2.900 3.220 707,600 2,122,604 2.9997 2.867 2.810 2.876 2.726 3.026 752,872 2.8193 -2.56%
2024-08-09 0 3.130 3.130 3.190 3.130 3.390 228,800 730,968 3.1948 2.942 2.942 2.998 2.942 3.186 243,439 3.0027 -3.69%
2024-08-08 0 3.250 3.250 3.300 3.170 3.490 288,000 939,972 3.2638 3.055 3.055 3.102 2.979 3.280 306,426 3.0675 -2.40%
2024-08-07 0 3.330 3.260 3.330 3.220 3.640 530,000 1,768,484 3.3368 3.130 3.064 3.130 3.026 3.421 563,909 3.1361 0.00%
2024-08-06 0 3.330 3.250 3.330 3.130 3.630 2,077,600 6,932,380 3.3367 3.130 3.055 3.130 2.942 3.412 2,210,525 3.1361 5.38%
2024-08-05 0 3.160 3.160 3.180 2.910 3.290 771,200 2,370,116 3.0733 2.970 2.970 2.989 2.735 3.092 820,541 2.8885 -1.25%
2024-08-02 0 3.200 3.110 3.200 2.860 3.300 3,216,000 10,067,024 3.1303 3.008 2.923 3.008 2.688 3.102 3,421,759 2.9421 11.89%
2024-08-01 0 2.860 2.860 2.900 2.760 2.990 584,000 1,652,976 2.8304 2.688 2.688 2.726 2.594 2.810 621,364 2.6602 0.00%
2024-07-31 0 2.860 2.850 2.860 2.540 3.170 3,706,000 10,627,020 2.8675 2.688 2.679 2.688 2.387 2.979 3,943,109 2.6951 13.49%
2024-07-30 0 2.520 2.490 2.520 2.420 2.520 136,800 339,068 2.4786 2.368 2.340 2.368 2.274 2.368 145,552 2.3295 0.40%
2024-07-29 0 2.510 2.500 2.510 2.500 2.570 36,000 90,464 2.5129 2.359 2.350 2.359 2.350 2.415 38,303 2.3618 -1.18%
2024-07-26 0 2.540 2.540 2.560 2.530 2.600 44,800 113,904 2.5425 2.387 2.387 2.406 2.378 2.444 47,666 2.3896 -1.17%
2024-07-25 0 2.570 2.530 2.580 2.520 2.590 30,000 76,324 2.5441 2.415 2.378 2.425 2.368 2.434 31,919 2.3911 -0.39%
2024-07-24 0 2.580 2.500 2.580 2.500 2.600 76,000 192,956 2.5389 2.425 2.350 2.425 2.350 2.444 80,862 2.3862 -1.53%
2024-07-23 0 2.620 2.540 2.620 2.530 2.640 84,400 215,624 2.5548 2.462 2.387 2.462 2.378 2.481 89,800 2.4012 0.77%
2024-07-22 0 2.600 2.600 2.630 2.550 2.650 92,000 239,440 2.6026 2.444 2.444 2.472 2.397 2.491 97,886 2.4461 -1.89%
2024-07-19 0 2.650 2.570 2.650 2.440 2.680 812,800 2,072,728 2.5501 2.491 2.415 2.491 2.293 2.519 864,803 2.3968 1.53%
2024-07-18 0 2.610 2.580 2.610 2.570 2.800 808,800 2,114,700 2.6146 2.453 2.425 2.453 2.415 2.632 860,547 2.4574 -5.09%
2024-07-17 0 2.750 2.720 2.770 2.710 2.860 469,200 1,293,728 2.7573 2.585 2.556 2.603 2.547 2.688 499,219 2.5915 -1.43%
2024-07-16 0 2.790 2.780 2.790 2.770 2.880 304,400 857,704 2.8177 2.622 2.613 2.622 2.603 2.707 323,875 2.6483 0.00%
2024-07-15 0 2.790 2.780 2.790 2.790 3.130 1,172,000 3,410,264 2.9098 2.622 2.613 2.622 2.622 2.942 1,246,984 2.7348 -11.71%
2024-07-12 0 3.160 3.150 3.160 3.140 3.310 510,400 1,631,644 3.1968 2.970 2.961 2.970 2.951 3.111 543,055 3.0046 -1.86%
2024-07-11 0 3.220 3.190 3.220 3.070 3.310 1,128,400 3,613,824 3.2026 3.026 2.998 3.026 2.885 3.111 1,200,595 3.0100 2.22%
2024-07-10 0 3.150 3.100 3.150 3.080 3.290 994,400 3,135,732 3.1534 2.961 2.914 2.961 2.895 3.092 1,058,022 2.9638 -4.26%
2024-07-09 0 3.290 3.290 3.300 3.290 3.540 789,200 2,669,372 3.3824 3.092 3.092 3.102 3.092 3.327 839,693 3.1790 -6.00%
2024-07-08 0 3.500 3.450 3.490 3.440 4.000 553,600 1,964,368 3.5484 3.290 3.243 3.280 3.233 3.759 589,019 3.3350 -9.33%
2024-07-05 0 3.860 3.850 3.860 3.840 4.000 128,800 500,464 3.8856 3.628 3.618 3.628 3.609 3.759 137,041 3.6519 -2.77%
2024-07-04 0 3.970 3.950 3.980 3.900 4.000 106,800 421,128 3.9431 3.731 3.712 3.741 3.665 3.759 113,633 3.7060 -0.75%
2024-07-03 0 4.000 3.970 4.000 3.950 4.160 120,800 479,756 3.9715 3.759 3.731 3.759 3.712 3.910 128,529 3.7327 -0.99%
2024-07-02 0 4.040 3.970 4.040 3.920 4.340 260,000 1,041,252 4.0048 3.797 3.731 3.797 3.684 4.079 276,635 3.7640 -0.07%
2024-06-28 0 4.100 4.020 4.110 4.040 4.130 125,600 517,272 4.1184 3.800 3.726 3.809 3.744 3.828 135,523 3.8168 1.99%
2024-06-27 0 4.020 4.020 4.080 4.010 4.130 1,701,600 6,948,376 4.0834 3.726 3.726 3.781 3.716 3.828 1,836,038 3.7844 -0.74%
2024-06-26 0 4.050 4.050 4.070 4.000 4.130 1,164,800 4,714,108 4.0471 3.753 3.753 3.772 3.707 3.828 1,256,827 3.7508 1.25%
2024-06-25 0 4.000 4.000 4.030 3.970 4.250 970,000 3,981,380 4.1045 3.707 3.707 3.735 3.679 3.939 1,046,637 3.8040 -1.72%
2024-06-24 0 4.070 4.040 4.070 3.950 4.290 967,600 3,985,892 4.1194 3.772 3.744 3.772 3.661 3.976 1,044,047 3.8177 -0.97%
2024-06-21 0 4.110 4.020 4.110 4.000 4.300 1,040,400 4,305,628 4.1384 3.809 3.726 3.809 3.707 3.985 1,122,599 3.8354 0.00%
2024-06-20 0 4.110 4.000 4.110 4.000 4.560 1,019,600 4,193,136 4.1125 3.809 3.707 3.809 3.707 4.226 1,100,156 3.8114 -1.20%
2024-06-19 0 4.160 4.160 4.170 4.060 4.200 971,200 4,021,844 4.1411 3.855 3.855 3.865 3.763 3.892 1,047,932 3.8379 1.71%
2024-06-18 0 4.090 4.060 4.090 4.000 4.340 2,179,600 8,969,852 4.1154 3.791 3.763 3.791 3.707 4.022 2,351,804 3.8140 -2.62%
2024-06-17 0 4.200 4.200 4.340 4.180 4.520 215,600 917,428 4.2552 3.892 3.892 4.022 3.874 4.189 232,634 3.9437 -2.33%
2024-06-14 0 4.300 4.300 4.340 4.260 4.650 289,600 1,256,460 4.3386 3.985 3.985 4.022 3.948 4.310 312,480 4.0209 -2.71%
2024-06-13 0 4.420 4.410 4.420 4.360 4.500 184,000 811,128 4.4083 4.096 4.087 4.096 4.041 4.171 198,537 4.0855 -1.78%
2024-06-12 0 4.500 4.460 4.500 4.180 4.800 1,147,200 5,171,928 4.5083 4.171 4.133 4.171 3.874 4.449 1,237,837 4.1782 -5.86%
2024-06-11 0 4.780 4.670 4.780 4.700 4.860 660,800 3,144,472 4.7586 4.430 4.328 4.430 4.356 4.504 713,008 4.4102 -0.21%
2024-06-07 0 4.790 4.780 4.790 4.720 4.890 732,400 3,493,252 4.7696 4.439 4.430 4.439 4.374 4.532 790,265 4.4204 0.21%
2024-06-06 0 4.780 4.730 4.780 4.710 4.830 662,400 3,156,936 4.7659 4.430 4.384 4.430 4.365 4.476 714,734 4.4169 -0.42%
2024-06-05 0 4.800 4.720 4.800 4.710 4.820 762,800 3,636,916 4.7679 4.449 4.374 4.449 4.365 4.467 823,067 4.4187 0.00%
2024-06-04 0 4.800 4.800 4.870 4.750 5.000 898,800 4,353,560 4.8437 4.449 4.449 4.513 4.402 4.634 969,812 4.4891 -0.21%
2024-06-03 0 4.810 4.790 4.810 4.780 4.970 710,000 3,431,796 4.8335 4.458 4.439 4.458 4.430 4.606 766,095 4.4796 -0.82%
2024-05-31 0 4.850 4.850 4.910 4.850 5.130 613,600 3,032,684 4.9424 4.495 4.495 4.550 4.495 4.754 662,079 4.5805 -3.58%
2024-05-30 0 5.030 4.990 5.040 4.900 5.150 444,000 2,199,788 4.9545 4.662 4.625 4.671 4.541 4.773 479,079 4.5917 -0.79%
2024-05-29 0 5.070 5.010 5.070 4.960 5.260 967,200 4,878,872 5.0443 4.699 4.643 4.699 4.597 4.875 1,043,616 4.6750 -0.39%
2024-05-28 0 5.090 5.080 5.160 4.970 6.220 5,417,200 29,819,388 5.5046 4.717 4.708 4.782 4.606 5.765 5,845,197 5.1015 2.41%
2024-05-27 0 4.970 4.950 4.980 4.850 4.980 102,000 502,656 4.9280 4.606 4.588 4.615 4.495 4.615 110,059 4.5672 1.43%
2024-05-24 0 4.900 4.860 4.920 4.800 5.100 460,000 2,265,172 4.9243 4.541 4.504 4.560 4.449 4.727 496,343 4.5637 -4.67%
2024-05-23 0 5.140 5.090 5.160 5.080 5.360 497,600 2,547,108 5.1188 4.764 4.717 4.782 4.708 4.968 536,914 4.7440 -3.02%
2024-05-22 0 5.300 5.250 5.300 5.210 5.470 122,800 648,504 5.2810 4.912 4.866 4.912 4.829 5.069 132,502 4.8943 -0.75%
2024-05-21 0 5.340 5.240 5.340 5.240 5.690 221,600 1,176,036 5.3070 4.949 4.856 4.949 4.856 5.273 239,108 4.9184 -0.19%
2024-05-20 0 5.350 5.320 5.350 5.300 5.480 429,200 2,307,300 5.3758 4.958 4.930 4.958 4.912 5.079 463,110 4.9822 0.94%
2024-05-17 0 5.300 5.300 5.350 5.280 5.430 220,800 1,180,848 5.3480 4.912 4.912 4.958 4.893 5.032 238,245 4.9564 -1.30%
2024-05-16 0 5.370 5.370 5.430 5.340 5.550 304,400 1,651,728 5.4262 4.977 4.977 5.032 4.949 5.144 328,450 5.0289 -2.01%
2024-05-14 0 5.480 5.450 5.480 5.280 5.650 454,000 2,464,968 5.4294 5.079 5.051 5.079 4.893 5.236 489,869 5.0319 1.67%
2024-05-13 0 5.390 5.390 5.400 5.290 5.580 429,600 2,298,244 5.3497 4.995 4.995 5.005 4.903 5.171 463,541 4.9580 -1.64%
2024-05-10 0 5.480 5.380 5.480 5.390 5.760 408,800 2,243,468 5.4879 5.079 4.986 5.079 4.995 5.338 441,098 5.0861 -1.62%
2024-05-09 0 5.570 5.510 5.570 5.310 5.750 710,400 3,926,160 5.5267 5.162 5.107 5.162 4.921 5.329 766,527 5.1220 4.31%
2024-05-08 0 5.340 5.300 5.340 5.250 5.690 400,800 2,148,508 5.3605 4.949 4.912 4.949 4.866 5.273 432,466 4.9680 -3.26%
2024-05-07 0 5.520 5.520 5.560 5.520 5.890 426,400 2,402,204 5.6337 5.116 5.116 5.153 5.116 5.459 460,089 5.2212 -1.43%
2024-05-06 0 5.600 5.600 5.620 5.300 5.800 1,972,000 11,052,208 5.6046 5.190 5.190 5.208 4.912 5.375 2,127,802 5.1942 9.80%
2024-05-03 0 5.100 5.100 5.140 5.100 5.240 293,200 1,505,692 5.1354 4.727 4.727 4.764 4.727 4.856 316,365 4.7594 -2.67%
2024-05-02 0 5.240 5.240 5.370 5.100 5.450 164,400 857,192 5.2141 4.856 4.856 4.977 4.727 5.051 177,389 4.8323 -4.73%
2024-04-30 0 5.500 5.490 5.500 5.180 5.920 2,568,000 14,372,356 5.5967 5.097 5.088 5.097 4.801 5.487 2,770,890 5.1869 7.63%
2024-04-29 0 5.110 5.110 5.190 5.060 5.300 256,400 1,321,360 5.1535 4.736 4.736 4.810 4.689 4.912 276,657 4.7762 0.99%
2024-04-26 0 5.060 5.000 5.080 4.930 5.100 413,200 2,061,960 4.9902 4.689 4.634 4.708 4.569 4.727 445,846 4.6248 2.22%
2024-04-25 0 4.950 4.950 5.070 4.900 5.090 408,000 2,055,028 5.0368 4.588 4.588 4.699 4.541 4.717 440,235 4.6680 -0.80%
2024-04-24 0 4.990 4.990 5.120 4.970 5.400 107,600 540,644 5.0246 4.625 4.625 4.745 4.606 5.005 116,101 4.6567 -1.77%
2024-04-23 0 5.080 5.070 5.090 5.050 5.690 411,200 2,141,312 5.2075 4.708 4.699 4.717 4.680 5.273 443,688 4.8262 0.00%
2024-04-22 0 5.080 5.080 5.120 4.900 5.260 423,200 2,149,316 5.0787 4.708 4.708 4.745 4.541 4.875 456,636 4.7068 -0.20%
2024-04-19 0 5.090 5.090 5.170 5.080 5.390 401,200 2,066,984 5.1520 4.717 4.717 4.791 4.708 4.995 432,898 4.7748 -4.32%
2024-04-18 0 5.320 5.320 5.380 5.200 5.500 409,200 2,187,720 5.3463 4.930 4.930 4.986 4.819 5.097 441,530 4.9549 -0.93%
2024-04-17 0 5.370 5.370 5.480 5.190 6.030 182,400 1,009,356 5.5338 4.977 4.977 5.079 4.810 5.588 196,811 5.1286 -0.56%
2024-04-16 0 5.400 5.400 5.430 5.230 6.400 748,000 4,315,096 5.7688 5.005 5.005 5.032 4.847 5.931 807,097 5.3464 1.12%
2024-04-15 0 5.340 5.220 5.340 5.210 5.490 111,200 601,300 5.4074 4.949 4.838 4.949 4.829 5.088 119,986 5.0114 -1.48%
2024-04-12 0 5.420 5.410 5.560 5.410 5.640 217,200 1,212,720 5.5834 5.023 5.014 5.153 5.014 5.227 234,360 5.1746 -1.81%
2024-04-11 0 5.520 5.310 5.520 5.070 5.600 434,000 2,320,472 5.3467 5.116 4.921 5.116 4.699 5.190 468,289 4.9552 4.35%
2024-04-10 0 5.290 5.170 5.290 5.150 5.310 408,400 2,129,812 5.2150 4.903 4.791 4.903 4.773 4.921 440,666 4.8332 -0.19%
2024-04-09 0 5.300 5.300 5.360 5.300 5.460 114,000 613,192 5.3789 4.912 4.912 4.968 4.912 5.060 123,007 4.9850 -4.50%
2024-04-08 0 5.550 5.500 5.550 5.420 5.750 450,400 2,536,772 5.6323 5.144 5.097 5.144 5.023 5.329 485,985 5.2199 -1.25%
2024-04-05 0 5.620 5.360 5.620 5.310 5.650 416,000 2,298,040 5.5241 5.208 4.968 5.208 4.921 5.236 448,867 5.1196 2.55%
2024-04-03 0 5.480 5.440 5.490 5.400 5.800 153,200 855,928 5.5870 5.079 5.042 5.088 5.005 5.375 165,304 5.1779 -3.01%
2024-04-02 0 5.650 5.600 5.650 5.200 5.680 248,400 1,339,774 5.3936 5.236 5.190 5.236 4.819 5.264 268,025 4.9987 2.73%
2024-03-28 0 5.500 5.350 5.500 5.160 5.540 106,400 567,512 5.3338 5.097 4.958 5.097 4.782 5.134 114,806 4.9432 2.80%
2024-03-27 0 5.350 5.260 5.350 5.110 5.490 126,400 676,148 5.3493 4.958 4.875 4.958 4.736 5.088 136,386 4.9576 0.00%
2024-03-26 0 5.350 5.290 5.360 5.180 5.390 143,200 751,984 5.2513 4.958 4.903 4.968 4.801 4.995 154,514 4.8668 -0.93%
2024-03-25 0 5.400 5.390 5.490 5.380 5.800 451,600 2,478,904 5.4892 5.005 4.995 5.088 4.986 5.375 487,280 5.0872 -5.10%
2024-03-22 0 5.690 5.630 5.690 5.500 5.730 137,200 773,340 5.6366 5.273 5.218 5.273 5.097 5.310 148,040 5.2239 -1.90%
2024-03-21 0 5.800 5.540 5.800 5.450 5.820 321,600 1,806,896 5.6185 5.375 5.134 5.375 5.051 5.394 347,009 5.2071 3.76%
2024-03-20 0 5.590 5.590 5.700 5.090 5.700 577,200 3,093,592 5.3597 5.181 5.181 5.283 4.717 5.283 622,803 4.9672 1.82%
2024-03-19 0 5.490 5.390 5.490 5.300 5.520 209,600 1,127,524 5.3794 5.088 4.995 5.088 4.912 5.116 226,160 4.9855 -0.54%
2024-03-18 0 5.520 5.470 5.520 5.290 5.830 246,000 1,374,944 5.5892 5.116 5.069 5.116 4.903 5.403 265,436 5.1800 -1.43%
2024-03-15 0 5.600 5.530 5.600 5.440 5.700 244,800 1,362,693 5.5666 5.190 5.125 5.190 5.042 5.283 264,141 5.1590 0.00%
2024-03-14 0 5.600 5.520 5.600 5.440 5.740 248,800 1,390,536 5.5890 5.190 5.116 5.190 5.042 5.320 268,457 5.1797 -0.36%
2024-03-13 0 5.620 5.560 5.620 5.560 5.910 497,600 2,849,300 5.7261 5.208 5.153 5.208 5.153 5.477 536,914 5.3068 -5.07%
2024-03-12 0 5.920 5.870 5.920 5.690 6.150 869,200 5,107,116 5.8757 5.487 5.440 5.487 5.273 5.700 937,873 5.4454 -3.27%
2024-03-11 0 6.120 6.060 6.120 6.000 6.480 400,400 2,446,164 6.1093 5.672 5.616 5.672 5.561 6.006 432,034 5.6620 1.16%
2024-03-08 0 6.050 6.050 6.060 5.830 6.680 1,899,200 11,405,992 6.0057 5.607 5.607 5.616 5.403 6.191 2,049,250 5.5659 -5.02%
2024-03-07 0 6.370 6.370 6.380 6.060 7.950 7,114,800 49,762,840 6.9943 5.904 5.904 5.913 5.616 7.368 7,676,919 6.4821 4.94%
2024-03-06 0 6.070 6.070 6.180 5.450 6.510 889,600 5,249,844 5.9014 5.626 5.626 5.727 5.051 6.033 959,885 5.4692 6.68%
2024-03-05 0 5.690 5.660 5.870 5.670 6.300 450,500 2,689,886 5.9709 5.273 5.246 5.440 5.255 5.839 486,093 5.5337 -5.17%
2024-03-04 0 6.000 5.630 6.000 4.880 6.350 1,604,100 8,951,996 5.5807 5.561 5.218 5.561 4.523 5.885 1,730,835 5.1721 -0.83%
2024-03-01 0 6.050 5.910 6.050 5.830 6.440 1,049,400 6,319,710 6.0222 5.607 5.477 5.607 5.403 5.968 1,132,310 5.5813 -3.51%
2024-02-29 0 6.270 6.050 6.290 6.000 6.350 230,000 1,415,144 6.1528 5.811 5.607 5.829 5.561 5.885 248,172 5.7023 -0.63%
2024-02-28 0 6.310 6.300 6.340 6.290 6.790 379,600 2,451,648 6.4585 5.848 5.839 5.876 5.829 6.293 409,591 5.9856 -5.40%
2024-02-27 0 6.670 6.620 6.670 6.500 6.810 186,800 1,249,530 6.6891 6.182 6.135 6.182 6.024 6.311 201,559 6.1993 0.00%
2024-02-26 0 6.670 6.630 6.670 6.430 6.900 165,200 1,089,916 6.5976 6.182 6.145 6.182 5.959 6.395 178,252 6.1145 -0.15%
2024-02-23 0 6.680 6.450 6.680 6.110 6.700 558,400 3,594,504 6.4371 6.191 5.978 6.191 5.663 6.209 602,518 5.9658 0.75%
2024-02-22 0 6.630 6.510 6.630 6.460 7.190 738,400 4,975,360 6.7380 6.145 6.033 6.145 5.987 6.664 796,739 6.2447 -4.60%
2024-02-21 0 6.950 6.870 6.970 6.810 7.120 198,000 1,386,026 7.0001 6.441 6.367 6.460 6.311 6.599 213,643 6.4876 -0.14%
2024-02-20 0 6.960 7.090 7.100 6.580 7.100 339,600 2,310,104 6.8024 6.450 6.571 6.580 6.098 6.580 366,431 6.3043 -1.97%
2024-02-19 0 7.100 7.040 7.100 6.600 8.300 951,200 6,918,780 7.2737 6.580 6.525 6.580 6.117 7.692 1,026,351 6.7411 -13.94%
2024-02-16 0 8.250 8.100 8.250 7.720 8.550 297,600 2,403,282 8.0755 7.646 7.507 7.646 7.155 7.924 321,112 7.4842 7.14%
2024-02-15 0 7.700 7.600 7.710 7.340 7.790 124,800 931,380 7.4630 7.136 7.044 7.145 6.803 7.220 134,660 6.9165 2.39%
2024-02-14 0 7.520 7.500 7.710 7.400 8.000 138,400 1,082,096 7.8186 6.969 6.951 7.145 6.858 7.414 149,335 7.2461 -4.69%
2024-02-09 0 7.890 7.750 7.900 7.800 7.900 22,400 176,808 7.8932 7.312 7.183 7.322 7.229 7.322 24,170 7.3153 3.68%
2024-02-08 0 7.610 7.520 7.720 7.400 8.000 100,800 770,544 7.6443 7.053 6.969 7.155 6.858 7.414 108,764 7.0846 0.53%
2024-02-07 0 7.570 7.350 7.570 7.200 8.600 168,000 1,295,376 7.7106 7.016 6.812 7.016 6.673 7.970 181,273 7.1460 -3.69%
2024-02-06 0 7.860 7.860 7.870 7.860 8.180 166,000 1,322,068 7.9643 7.284 7.284 7.294 7.284 7.581 179,115 7.3811 0.00%
2024-02-05 0 7.860 7.840 7.990 7.630 8.490 354,400 2,811,552 7.9333 7.284 7.266 7.405 7.071 7.868 382,400 7.3524 -7.53%
2024-02-02 0 8.500 8.260 8.500 8.250 9.740 476,000 4,189,884 8.8023 7.878 7.655 7.878 7.646 9.027 513,607 8.1578 -10.24%
2024-02-01 0 9.470 9.360 9.470 8.900 9.770 196,800 1,814,240 9.2187 8.777 8.675 8.777 8.248 9.055 212,349 8.5437 -1.97%
2024-01-31 0 9.660 9.600 9.660 8.800 9.750 622,400 5,816,500 9.3453 8.953 8.897 8.953 8.156 9.036 671,574 8.6610 -1.02%
2024-01-30 0 9.760 9.760 9.810 9.700 12.00 572,000 6,077,960 10.626 9.045 9.045 9.092 8.990 11.12 617,192 9.8478 -17.43%
2024-01-29 0 11.82 11.52 11.82 10.50 12.34 558,400 6,520,160 11.677 10.95 10.68 10.95 9.731 11.44 602,518 10.822 1.90%
2024-01-26 0 11.60 11.38 11.60 9.710 11.60 571,150 5,847,840 10.239 10.75 10.55 10.75 8.999 10.75 616,275 9.4890 16.00%
2024-01-25 0 10.00 9.980 10.00 9.650 11.60 502,000 5,242,404 10.443 9.268 9.249 9.268 8.943 10.75 541,662 9.6784 -8.59%
2024-01-24 0 10.94 10.68 10.94 10.28 11.70 610,400 6,734,624 11.033 10.14 9.898 10.14 9.527 10.84 658,626 10.225 3.21%
2024-01-23 0 10.60 10.44 10.60 8.950 10.90 854,800 8,416,906 9.8466 9.824 9.676 9.824 8.295 10.10 922,335 9.1256 18.44%
2024-01-22 0 8.950 8.950 9.170 8.530 9.360 568,400 5,078,056 8.9339 8.295 8.295 8.499 7.905 8.675 613,308 8.2798 -0.33%
2024-01-19 0 8.980 8.980 9.100 8.420 9.290 623,600 5,509,308 8.8347 8.322 8.322 8.434 7.803 8.610 672,869 8.1878 6.40%
2024-01-18 0 8.440 8.400 8.510 8.000 8.680 586,400 4,894,336 8.3464 7.822 7.785 7.887 7.414 8.044 632,730 7.7353 2.43%
2024-01-17 0 8.240 8.140 8.240 7.550 8.800 633,200 5,085,524 8.0315 7.637 7.544 7.637 6.997 8.156 683,227 7.4434 7.01%
2024-01-16 0 7.700 7.690 7.700 7.410 7.710 498,800 3,774,792 7.5677 7.136 7.127 7.136 6.867 7.145 538,209 7.0136 3.91%
2024-01-15 0 7.410 7.320 7.410 6.430 7.500 478,800 3,402,944 7.1072 6.867 6.784 6.867 5.959 6.951 516,629 6.5868 3.06%
2024-01-12 0 7.190 7.010 7.190 7.190 7.700 129,200 964,169 7.4626 6.664 6.497 6.664 6.664 7.136 139,408 6.9162 -5.52%
2024-01-11 0 7.610 7.510 7.690 7.400 7.800 262,400 1,998,912 7.6178 7.053 6.960 7.127 6.858 7.229 283,131 7.0600 0.53%
2024-01-10 0 7.570 7.440 7.570 6.900 7.620 160,800 1,193,056 7.4195 7.016 6.895 7.016 6.395 7.062 173,504 6.8762 2.30%
2024-01-09 0 7.400 7.240 7.400 7.160 7.640 162,400 1,198,820 7.3819 6.858 6.710 6.858 6.636 7.081 175,231 6.8414 0.00%
2024-01-08 0 7.400 7.200 7.450 7.200 7.490 152,400 1,117,140 7.3303 6.858 6.673 6.904 6.673 6.942 164,441 6.7936 -0.13%
2024-01-05 0 7.410 7.250 7.410 7.310 7.580 132,000 972,520 7.3676 6.867 6.719 6.867 6.775 7.025 142,429 6.8281 -1.33%
2024-01-04 0 7.510 7.190 7.510 7.080 7.580 114,800 852,644 7.4272 6.960 6.664 6.960 6.562 7.025 123,870 6.8834 1.21%
2024-01-03 0 7.420 7.400 7.420 7.230 7.700 106,000 793,504 7.4859 6.877 6.858 6.877 6.701 7.136 114,375 6.9378 -0.67%
2024-01-02 0 7.470 7.200 7.410 7.020 7.500 113,600 837,808 7.3751 6.923 6.673 6.867 6.506 6.951 122,575 6.8351 0.95%
2023-12-29 0 7.400 7.400 7.420 7.080 7.800 244,000 1,816,664 7.4453 6.858 6.858 6.877 6.562 7.229 263,278 6.9002 3.50%
2023-12-28 0 7.150 7.120 7.150 6.600 7.690 286,800 2,046,096 7.1342 6.626 6.599 6.626 6.117 7.127 309,459 6.6118 6.72%
2023-12-27 0 6.700 6.700 6.860 6.570 7.590 994,400 6,961,620 7.0008 6.209 6.209 6.358 6.089 7.034 1,072,965 6.4882 -11.73%
2023-12-22 0 7.590 7.380 7.590 7.330 8.070 958,800 7,302,840 7.6166 7.034 6.840 7.034 6.793 7.479 1,034,552 7.0589 -5.12%
2023-12-21 0 8.000 7.940 8.000 7.910 8.300 334,800 2,696,296 8.0535 7.414 7.359 7.414 7.331 7.692 361,252 7.4638 -3.61%
2023-12-20 0 8.300 8.120 8.300 7.880 8.510 1,241,200 10,028,060 8.0793 7.692 7.525 7.692 7.303 7.887 1,339,264 7.4877 2.60%
2023-12-19 0 8.090 8.090 8.110 7.790 8.500 1,206,000 9,752,584 8.0867 7.498 7.498 7.516 7.220 7.878 1,301,282 7.4946 0.75%
2023-12-18 0 8.030 8.030 8.220 7.910 9.150 1,015,200 8,796,132 8.6644 7.442 7.442 7.618 7.331 8.480 1,095,408 8.0300 -9.88%
2023-12-15 0 8.910 8.800 8.920 8.670 9.600 295,600 2,620,984 8.8667 8.258 8.156 8.267 8.035 8.897 318,954 8.2174 -2.84%
2023-12-14 0 9.170 9.130 9.170 8.700 9.200 989,600 8,953,832 9.0479 8.499 8.461 8.499 8.063 8.526 1,067,785 8.3854 5.40%
2023-12-13 0 8.700 8.580 8.700 8.400 8.980 985,200 8,464,276 8.5914 8.063 7.952 8.063 7.785 8.322 1,063,038 7.9623 -3.33%
2023-12-12 0 9.000 8.950 9.000 8.850 9.370 194,400 1,775,488 9.1332 8.341 8.295 8.341 8.202 8.684 209,759 8.4644 -6.05%
2023-12-11 0 9.580 9.500 9.590 8.400 9.690 959,600 8,574,836 8.9358 8.879 8.804 8.888 7.785 8.980 1,035,415 8.2815 11.40%
2023-12-08 0 8.600 8.600 8.730 7.840 8.800 1,013,382 8,709,618 8.5946 7.970 7.970 8.091 7.266 8.156 1,093,446 7.9653 8.72%
2023-12-07 0 7.910 7.890 7.910 7.750 8.220 963,200 7,650,716 7.9430 7.331 7.312 7.331 7.183 7.618 1,039,300 7.3614 2.59%
2023-12-06 0 7.710 7.660 7.710 7.520 7.800 72,800 557,584 7.6591 7.145 7.099 7.145 6.969 7.229 78,552 7.0983 -0.52%
2023-12-05 0 7.750 7.720 7.770 7.500 8.000 316,000 2,458,688 7.7807 7.183 7.155 7.201 6.951 7.414 340,966 7.2109 -0.64%
2023-12-04 0 7.800 7.750 7.800 7.450 7.900 282,000 2,179,252 7.7278 7.229 7.183 7.229 6.904 7.322 304,280 7.1620 6.12%
2023-12-01 0 7.350 7.300 7.350 6.720 7.400 272,400 1,947,568 7.1497 6.812 6.765 6.812 6.228 6.858 293,922 6.6261 5.00%
2023-11-30 0 7.000 7.000 7.040 6.350 7.140 1,022,000 6,775,836 6.6300 6.487 6.487 6.525 5.885 6.617 1,102,745 6.1445 -1.96%
2023-11-29 0 7.140 7.140 7.300 7.140 8.450 942,400 7,456,988 7.9128 6.617 6.617 6.765 6.617 7.831 1,016,856 7.3334 -6.91%
2023-11-28 0 7.670 7.670 7.730 6.550 8.200 939,600 7,014,964 7.4659 7.108 7.108 7.164 6.070 7.600 1,013,835 6.9192 7.57%
2023-11-27 0 7.130 7.060 7.130 6.220 7.170 966,400 6,591,388 6.8206 6.608 6.543 6.608 5.765 6.645 1,042,752 6.3211 12.28%
2023-11-24 0 6.350 6.350 6.400 6.070 6.440 897,600 5,652,840 6.2977 5.885 5.885 5.931 5.626 5.968 968,517 5.8366 1.60%
2023-11-23 0 6.250 6.200 6.250 5.990 6.260 481,200 2,928,248 6.0853 5.792 5.746 5.792 5.551 5.802 519,218 5.6397 3.82%
2023-11-22 0 6.020 6.020 6.050 6.000 6.040 200,400 1,205,672 6.0163 5.579 5.579 5.607 5.561 5.598 216,233 5.5758 -1.15%
2023-11-21 0 6.090 6.050 6.090 6.040 6.090 169,200 1,023,380 6.0483 5.644 5.607 5.644 5.598 5.644 182,568 5.6055 0.83%
2023-11-20 0 6.040 6.030 6.090 5.980 6.170 354,000 2,134,712 6.0303 5.598 5.588 5.644 5.542 5.718 381,968 5.5887 -2.11%
2023-11-17 0 6.170 6.170 6.300 6.030 6.160 46,800 286,260 6.1167 5.718 5.718 5.839 5.588 5.709 50,498 5.6688 0.33%
2023-11-16 0 6.150 6.150 6.210 6.100 6.400 100,000 617,008 6.1701 5.700 5.700 5.755 5.653 5.931 107,901 5.7183 -1.60%
2023-11-15 0 6.250 6.260 6.350 6.140 6.500 128,400 804,128 6.2627 5.792 5.802 5.885 5.690 6.024 138,545 5.8041 1.63%
2023-11-14 0 6.150 6.150 6.200 6.100 6.600 625,390 3,957,201 6.3276 5.700 5.700 5.746 5.653 6.117 674,800 5.8643 0.82%
2023-11-13 0 6.100 6.100 6.130 6.020 6.140 178,000 1,076,684 6.0488 5.653 5.653 5.681 5.579 5.690 192,063 5.6059 0.00%
2023-11-10 0 6.100 6.100 6.160 6.000 6.370 752,000 4,592,468 6.1070 5.653 5.653 5.709 5.561 5.904 811,413 5.6598 -4.24%
2023-11-09 0 6.370 6.350 6.370 6.300 6.870 1,016,800 6,538,384 6.4304 5.904 5.885 5.904 5.839 6.367 1,097,134 5.9595 -5.63%
2023-11-08 0 6.750 6.750 6.850 6.650 7.700 1,361,200 9,664,059 7.0997 6.256 6.256 6.348 6.163 7.136 1,468,744 6.5798 -8.78%
2023-11-07 0 7.400 7.370 7.400 6.760 7.620 2,085,200 15,241,220 7.3092 6.858 6.830 6.858 6.265 7.062 2,249,945 6.7740 8.66%
2023-11-06 0 6.810 6.810 6.830 6.050 6.810 2,202,000 14,136,388 6.4198 6.311 6.311 6.330 5.607 6.311 2,375,973 5.9497 13.88%
2023-11-03 0 5.980 5.980 6.000 5.980 6.140 1,825,600 10,983,956 6.0166 5.542 5.542 5.561 5.542 5.690 1,969,835 5.5761 0.00%
2023-11-02 0 5.980 5.980 5.990 5.980 6.220 4,432,800 26,741,052 6.0325 5.542 5.542 5.551 5.542 5.765 4,783,022 5.5908

Webb-site Database - Powered By Linux Group

Back to top