K Cash Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02483  2023-12-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-25 0 1.800 1.680 1.800 1.800 1.810 62,000 112,100 1.8081 1.800 1.680 1.800 1.800 1.810 62,000 1.8081 0.00%
2026-06-24 0 1.800 1.680 1.810 1.800 1.800 88,000 158,400 1.8000 1.800 1.680 1.810 1.800 1.800 88,000 1.8000 0.00%
2026-06-23 0 1.800 1.680 1.800 1.800 1.800 20,000 36,000 1.8000 1.800 1.680 1.800 1.800 1.800 20,000 1.8000 0.00%
2026-06-22 0 1.800 1.700 1.800 1.790 1.800 112,000 201,580 1.7998 1.800 1.700 1.800 1.790 1.800 112,000 1.7998 0.00%
2026-06-18 0 1.800 1.770 1.800 - - 0 0 - 1.800 1.770 1.800 - - 0 - 0.00%
2026-06-17 0 1.800 1.700 1.810 1.650 1.800 128,000 229,520 1.7931 1.800 1.700 1.810 1.650 1.800 128,000 1.7931 -1.10%
2026-06-16 0 1.820 1.700 1.820 - - 16,000 28,800 1.8000 1.820 1.700 1.820 - - 16,000 1.8000 0.00%
2026-06-15 0 1.820 1.630 1.820 1.800 1.820 170,000 307,960 1.8115 1.820 1.630 1.820 1.800 1.820 170,000 1.8115 1.68%
2026-06-12 0 1.790 1.660 1.800 1.790 1.790 202,000 361,580 1.7900 1.790 1.660 1.800 1.790 1.790 202,000 1.7900 0.00%
2026-06-11 0 1.790 1.630 1.800 1.620 1.790 120,000 212,620 1.7718 1.790 1.630 1.800 1.620 1.790 120,000 1.7718 -0.56%
2026-06-10 0 1.800 1.610 1.800 1.800 1.800 50,000 90,000 1.8000 1.800 1.610 1.800 1.800 1.800 50,000 1.8000 0.00%
2026-06-09 0 1.800 1.610 1.800 - - 0 0 - 1.800 1.610 1.800 - - 0 - 0.00%
2026-06-08 0 1.800 1.610 1.800 - - 0 0 - 1.800 1.610 1.800 - - 0 - 0.00%
2026-06-05 0 1.800 1.630 1.800 1.800 1.800 84,000 151,200 1.8000 1.800 1.630 1.800 1.800 1.800 84,000 1.8000 0.00%
2026-06-04 0 1.800 1.610 1.800 1.730 1.800 62,000 111,080 1.7916 1.800 1.610 1.800 1.730 1.800 62,000 1.7916 4.05%
2026-06-03 0 1.730 1.610 1.730 - - 0 0 - 1.730 1.610 1.730 - - 0 - 0.00%
2026-06-02 0 1.730 1.610 1.730 - - 0 0 - 1.730 1.610 1.730 - - 0 - 0.00%
2026-06-01 0 1.730 1.610 1.730 1.600 1.730 14,000 23,780 1.6986 1.730 1.610 1.730 1.600 1.730 14,000 1.6986 8.12%
2026-05-29 0 1.600 1.600 1.640 - - 2,000 3,280 1.6400 1.600 1.600 1.640 - - 2,000 1.6400 0.00%
2026-05-28 0 1.600 1.600 1.610 - - 0 0 - 1.600 1.600 1.610 - - 0 - 0.00%
2026-05-27 0 1.600 1.600 1.670 1.600 1.660 20,000 32,920 1.6460 1.600 1.600 1.670 1.600 1.660 20,000 1.6460 -3.03%
2026-05-26 0 1.650 1.650 1.830 1.650 1.650 4,000 6,600 1.6500 1.650 1.650 1.830 1.650 1.650 4,000 1.6500 -10.33%
2026-05-22 0 1.840 1.650 1.840 - - 0 0 - 1.840 1.650 1.840 - - 0 - 0.00%
2026-05-21 0 1.840 1.650 1.870 1.830 1.840 52,000 95,660 1.8396 1.840 1.650 1.870 1.830 1.840 52,000 1.8396 4.43%
2026-05-20 0 1.762 1.650 1.830 - - 0 0 - 1.762 1.650 1.830 - - 0 - -0.00%
2026-05-19 0 1.840 1.650 1.840 - - 0 0 - 1.762 1.580 1.762 - - 0 - 0.00%
2026-05-18 0 1.840 1.650 1.840 1.840 1.840 16,000 29,440 1.8400 1.762 1.580 1.762 1.762 1.762 16,708 1.7620 0.00%
2026-05-15 0 1.840 1.650 1.840 - - 0 0 - 1.762 1.580 1.762 - - 0 - 0.00%
2026-05-14 0 1.840 1.650 1.830 1.800 1.840 66,000 120,860 1.8312 1.762 1.580 1.752 1.724 1.762 68,922 1.7536 1.10%
2026-05-13 0 1.820 1.650 1.840 - - 0 0 - 1.743 1.580 1.762 - - 0 - 0.00%
2026-05-12 0 1.820 1.650 1.840 - - 0 0 - 1.743 1.580 1.762 - - 0 - 0.00%
2026-05-11 0 1.820 1.650 1.840 - - 0 0 - 1.743 1.580 1.762 - - 0 - 0.00%
2026-05-08 0 1.820 1.650 1.840 - - 0 0 - 1.743 1.580 1.762 - - 0 - 0.00%
2026-05-07 0 1.820 1.650 1.820 - - 0 0 - 1.743 1.580 1.743 - - 0 - -1.62%
2026-05-06 0 1.850 1.650 1.850 - - 0 0 - 1.772 1.580 1.772 - - 0 - 0.00%
2026-05-05 0 1.850 1.650 1.850 - - 0 0 - 1.772 1.580 1.772 - - 0 - -0.54%
2026-05-04 0 1.860 1.650 1.860 - - 0 0 - 1.781 1.580 1.781 - - 0 - 0.00%
2026-04-30 0 1.860 1.650 1.860 - - 0 0 - 1.781 1.580 1.781 - - 0 - -1.06%
2026-04-29 0 1.880 1.650 1.880 1.900 1.900 8,000 15,200 1.9000 1.800 1.580 1.800 1.819 1.819 8,354 1.8195 7.43%
2026-04-28 0 1.750 1.650 1.750 - - 0 0 - 1.676 1.580 1.676 - - 0 - 0.00%
2026-04-27 0 1.750 1.670 1.750 - - 0 0 - 1.676 1.599 1.676 - - 0 - 0.00%
2026-04-24 0 1.750 1.650 1.760 - - 0 0 - 1.676 1.580 1.685 - - 0 - 0.00%
2026-04-23 0 1.750 1.650 1.760 - - 0 0 - 1.676 1.580 1.685 - - 0 - 0.00%
2026-04-22 0 1.750 1.650 1.750 - - 0 0 - 1.676 1.580 1.676 - - 0 - 0.00%
2026-04-21 0 1.750 1.660 1.750 1.750 1.750 500,000 875,000 1.7500 1.676 1.590 1.676 1.676 1.676 522,134 1.6758 0.00%
2026-04-20 0 1.750 1.660 1.750 - - 0 0 - 1.676 1.590 1.676 - - 0 - 0.00%
2026-04-17 0 1.750 1.650 1.750 1.750 1.750 500,000 875,000 1.7500 1.676 1.580 1.676 1.676 1.676 522,134 1.6758 0.00%
2026-04-16 0 1.750 1.700 1.750 1.750 1.750 500,000 875,000 1.7500 1.676 1.628 1.676 1.676 1.676 522,134 1.6758 0.00%
2026-04-15 0 1.750 1.650 1.750 1.740 1.750 502,000 878,240 1.7495 1.676 1.580 1.676 1.666 1.676 524,222 1.6753 0.00%
2026-04-14 0 1.750 1.700 1.750 1.750 1.760 502,000 878,520 1.7500 1.676 1.628 1.676 1.676 1.685 524,222 1.6759 0.00%
2026-04-13 0 1.750 1.700 1.750 1.750 1.750 502,000 878,500 1.7500 1.676 1.628 1.676 1.676 1.676 524,222 1.6758 0.00%
2026-04-10 0 1.750 1.630 1.750 1.750 1.750 504,000 882,000 1.7500 1.676 1.561 1.676 1.676 1.676 526,311 1.6758 0.00%
2026-04-09 0 1.750 1.740 1.900 1.750 1.750 500,000 875,000 1.7500 1.676 1.666 1.819 1.676 1.676 522,134 1.6758 -2.78%
2026-04-08 0 1.800 1.710 1.850 - - 0 0 - 1.724 1.638 1.772 - - 0 - 0.00%
2026-04-02 0 1.800 1.640 1.800 1.790 1.800 524,000 942,960 1.7995 1.724 1.570 1.724 1.714 1.724 547,196 1.7233 -2.17%
2026-04-01 0 1.840 1.750 1.840 - - 0 0 - 1.762 1.676 1.762 - - 0 - -0.54%
2026-03-31 0 1.850 1.750 1.850 1.800 1.850 6,000 11,000 1.8333 1.772 1.676 1.772 1.724 1.772 6,266 1.7556 2.78%
2026-03-30 0 1.800 1.630 1.800 1.750 1.800 506,000 885,800 1.7506 1.724 1.561 1.724 1.676 1.724 528,400 1.6764 2.86%
2026-03-27 0 1.750 1.630 1.750 1.750 1.750 252,000 441,000 1.7500 1.676 1.561 1.676 1.676 1.676 263,156 1.6758 0.00%
2026-03-26 0 1.750 1.630 1.750 1.700 1.750 524,000 915,800 1.7477 1.676 1.561 1.676 1.628 1.676 547,196 1.6736 0.00%
2026-03-25 0 1.750 1.630 1.750 1.730 1.750 14,000 24,260 1.7329 1.676 1.561 1.676 1.657 1.676 14,620 1.6594 1.74%
2026-03-24 0 1.720 1.630 1.750 - - 0 0 - 1.647 1.561 1.676 - - 0 - 0.00%
2026-03-23 0 1.720 1.630 1.730 - - 0 0 - 1.647 1.561 1.657 - - 0 - 0.00%
2026-03-20 0 1.720 1.630 1.730 - - 0 0 - 1.647 1.561 1.657 - - 0 - 0.00%
2026-03-19 0 1.720 1.620 1.720 - - 0 0 - 1.647 1.551 1.647 - - 0 - 0.00%
2026-03-18 0 1.720 1.620 1.730 - - 0 0 - 1.647 1.551 1.657 - - 0 - 0.00%
2026-03-17 0 1.720 1.620 1.730 1.630 1.720 12,000 20,280 1.6900 1.647 1.551 1.657 1.561 1.647 12,531 1.6184 0.00%
2026-03-16 0 1.720 1.620 1.720 1.700 1.720 6,000 10,240 1.7067 1.647 1.551 1.647 1.628 1.647 6,266 1.6343 1.18%
2026-03-13 0 1.700 1.620 1.700 - - 0 0 - 1.628 1.551 1.628 - - 0 - 0.00%
2026-03-12 0 1.700 1.600 1.700 1.670 1.700 10,000 16,800 1.6800 1.628 1.532 1.628 1.599 1.628 10,443 1.6088 1.80%
2026-03-11 0 1.670 1.600 1.680 - - 0 0 - 1.599 1.532 1.609 - - 0 - 0.00%
2026-03-10 0 1.670 1.600 1.670 1.670 1.670 2,000 3,340 1.6700 1.599 1.532 1.599 1.599 1.599 2,089 1.5992 1.21%
2026-03-09 0 1.650 1.600 1.680 - - 0 0 - 1.580 1.532 1.609 - - 0 - 0.00%
2026-03-06 0 1.650 1.600 1.680 1.640 1.650 4,000 6,580 1.6450 1.580 1.532 1.609 1.570 1.580 4,177 1.5753 3.12%
2026-03-05 0 1.600 1.560 1.640 - - 0 0 - 1.532 1.494 1.570 - - 0 - 0.00%
2026-03-04 0 1.600 1.600 1.640 - - 0 0 - 1.532 1.532 1.570 - - 0 - 0.00%
2026-03-03 0 1.600 1.550 1.650 1.600 1.650 20,000 32,580 1.6290 1.532 1.484 1.580 1.532 1.580 20,885 1.5599 0.00%
2026-03-02 0 1.600 1.590 1.650 1.600 1.620 24,000 38,640 1.6100 1.532 1.523 1.580 1.532 1.551 25,062 1.5418 -3.03%
2026-02-27 0 1.650 1.610 1.650 1.600 1.660 20,000 32,640 1.6320 1.580 1.542 1.580 1.532 1.590 20,885 1.5628 2.48%
2026-02-26 0 1.610 1.600 1.630 1.600 1.640 44,000 71,400 1.6227 1.542 1.532 1.561 1.532 1.570 45,948 1.5539 -5.29%
2026-02-25 0 1.700 1.620 1.700 - - 0 0 - 1.628 1.551 1.628 - - 0 - 0.00%
2026-02-24 0 1.700 1.620 1.700 - - 0 0 - 1.628 1.551 1.628 - - 0 - -1.16%
2026-02-23 0 1.720 1.610 1.720 1.670 1.720 18,000 30,360 1.6867 1.647 1.542 1.647 1.599 1.647 18,797 1.6152 2.99%
2026-02-20 0 1.670 1.630 1.680 - - 0 0 - 1.599 1.561 1.609 - - 0 - 0.00%
2026-02-16 0 1.670 1.600 1.680 - - 0 0 - 1.599 1.532 1.609 - - 0 - 0.00%
2026-02-13 0 1.670 1.610 1.680 1.670 1.670 4,000 6,680 1.6700 1.599 1.542 1.609 1.599 1.599 4,177 1.5992 1.21%
2026-02-12 0 1.650 1.610 1.650 1.650 1.670 8,000 13,280 1.6600 1.580 1.542 1.580 1.580 1.599 8,354 1.5896 3.12%
2026-02-11 0 1.600 1.560 1.660 1.600 1.620 34,000 54,680 1.6082 1.532 1.494 1.590 1.532 1.551 35,505 1.5401 -4.76%
2026-02-10 0 1.680 1.610 1.720 1.650 1.680 12,000 20,040 1.6700 1.609 1.542 1.647 1.580 1.609 12,531 1.5992 1.82%
2026-02-09 0 1.650 1.620 1.650 - - 0 0 - 1.580 1.551 1.580 - - 0 - -0.60%
2026-02-06 0 1.660 1.610 1.670 1.610 1.660 10,000 16,300 1.6300 1.590 1.542 1.599 1.542 1.590 10,443 1.5609 0.00%
2026-02-05 0 1.660 1.600 1.670 1.650 1.670 6,000 9,940 1.6567 1.590 1.532 1.599 1.580 1.599 6,266 1.5864 0.61%
2026-02-04 0 1.650 1.600 1.650 - - 2,000 3,200 1.6000 1.580 1.532 1.580 - - 2,089 1.5322 -0.60%
2026-02-03 0 1.660 1.610 1.660 1.600 1.680 40,000 65,720 1.6430 1.590 1.542 1.590 1.532 1.609 41,771 1.5734 0.61%
2026-02-02 0 1.650 1.640 1.700 - - 0 0 - 1.580 1.570 1.628 - - 0 - 0.00%
2026-01-30 0 1.650 1.470 1.700 - - 0 0 - 1.580 1.408 1.628 - - 0 - 0.00%
2026-01-29 0 1.650 1.650 1.700 - - 0 0 - 1.580 1.580 1.628 - - 0 - 0.00%
2026-01-28 0 1.650 1.620 1.700 1.650 1.650 6,001 9,901 1.6499 1.580 1.551 1.628 1.580 1.580 6,267 1.5800 0.00%
2026-01-27 0 1.650 1.650 1.700 1.640 1.640 2,000 3,280 1.6400 1.580 1.580 1.628 1.570 1.570 2,089 1.5705 -2.94%
2026-01-26 0 1.700 1.630 1.700 - - 0 0 - 1.628 1.561 1.628 - - 0 - 0.00%
2026-01-23 0 1.700 1.630 1.720 - - 0 0 - 1.628 1.561 1.647 - - 0 - 0.00%
2026-01-22 0 1.700 1.630 1.700 - - 0 0 - 1.628 1.561 1.628 - - 0 - -0.58%
2026-01-21 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-20 0 1.710 1.650 1.710 - - 0 0 - 1.638 1.580 1.638 - - 0 - 0.00%
2026-01-19 0 1.710 1.640 1.720 - - 0 0 - 1.638 1.570 1.647 - - 0 - 0.00%
2026-01-16 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-15 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-14 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-13 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-09 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-08 0 1.710 1.630 1.710 - - 0 0 - 1.638 1.561 1.638 - - 0 - 0.00%
2026-01-07 0 1.710 1.630 1.710 - - 0 0 - 1.638 1.561 1.638 - - 0 - 0.00%
2026-01-06 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - 0.00%
2026-01-05 0 1.710 1.630 1.720 - - 0 0 - 1.638 1.561 1.647 - - 0 - -0.58%
2025-12-31 0 1.720 1.640 1.720 - - 0 0 - 1.647 1.570 1.647 - - 0 - 0.00%
2025-12-30 0 1.720 1.630 1.720 - - 0 0 - 1.647 1.561 1.647 - - 0 - 0.00%
2025-12-29 0 1.720 1.630 1.720 - - 0 0 - 1.647 1.561 1.647 - - 0 - 0.00%
2025-12-24 0 1.720 1.640 1.720 - - 0 0 - 1.647 1.570 1.647 - - 0 - 0.00%
2025-12-23 0 1.720 1.630 1.730 - - 0 0 - 1.647 1.561 1.657 - - 0 - 0.00%
2025-12-22 0 1.720 1.630 1.720 1.710 1.720 8,000 13,700 1.7125 1.647 1.561 1.647 1.638 1.647 8,354 1.6399 1.18%
2025-12-19 0 1.700 1.630 1.720 - - 0 0 - 1.628 1.561 1.647 - - 0 - 0.00%
2025-12-18 0 1.700 1.630 1.720 - - 0 0 - 1.628 1.561 1.647 - - 0 - 0.00%
2025-12-17 0 1.700 1.630 1.710 - - 0 0 - 1.628 1.561 1.638 - - 0 - 0.00%
2025-12-16 0 1.700 1.630 1.710 - - 0 0 - 1.628 1.561 1.638 - - 0 - -0.58%
2025-12-15 0 1.710 1.650 1.720 - - 0 0 - 1.638 1.580 1.647 - - 0 - 0.00%
2025-12-12 0 1.710 1.650 1.710 - - 0 0 - 1.638 1.580 1.638 - - 0 - 0.00%
2025-12-11 0 1.710 1.650 1.710 1.680 1.720 28,000 46,500 1.6607 1.638 1.580 1.638 1.609 1.647 29,240 1.5903 4.91%
2025-12-10 0 1.630 1.470 1.630 1.630 1.640 36,000 58,740 1.6317 1.561 1.408 1.561 1.561 1.570 37,594 1.5625 -1.21%
2025-12-09 0 1.650 1.630 1.710 1.650 1.720 92,000 152,420 1.6567 1.580 1.561 1.638 1.580 1.647 96,073 1.5865 -1.20%
2025-12-08 0 1.670 1.650 1.720 - - 2,000 3,320 1.6600 1.599 1.580 1.647 - - 2,089 1.5896 0.00%
2025-12-05 0 1.670 1.650 1.720 - - 0 0 - 1.599 1.580 1.647 - - 0 - 0.00%
2025-12-04 0 1.670 1.650 1.720 1.670 1.670 2,000 3,340 1.6700 1.599 1.580 1.647 1.599 1.599 2,089 1.5992 -3.47%
2025-12-03 0 1.730 1.670 1.740 - - 0 0 - 1.657 1.599 1.666 - - 0 - 0.00%
2025-12-02 0 1.730 1.670 1.740 - - 0 0 - 1.657 1.599 1.666 - - 0 - 0.00%
2025-12-01 0 1.730 1.670 1.740 - - 0 0 - 1.657 1.599 1.666 - - 0 - 0.00%
2025-11-28 0 1.730 1.670 1.740 - - 0 0 - 1.657 1.599 1.666 - - 0 - 0.00%
2025-11-27 0 1.730 1.670 1.740 - - 0 0 - 1.657 1.599 1.666 - - 0 - 0.00%
2025-11-26 0 1.730 1.670 1.740 - - 0 0 - 1.657 1.599 1.666 - - 0 - 0.00%
2025-11-25 0 1.730 1.670 1.800 1.730 1.730 2,000 3,460 1.7300 1.657 1.599 1.724 1.657 1.657 2,089 1.6567 0.00%
2025-11-24 0 1.730 1.670 1.730 - - 0 0 - 1.657 1.599 1.657 - - 0 - -0.57%
2025-11-21 0 1.740 1.670 1.750 - - 0 0 - 1.666 1.599 1.676 - - 0 - 0.00%
2025-11-20 0 1.740 1.670 1.750 - - 0 0 - 1.666 1.599 1.676 - - 0 - 0.00%
2025-11-19 0 1.740 1.670 1.750 1.660 1.740 1,293,000 2,249,550 1.7398 1.666 1.599 1.676 1.590 1.666 1,350,238 1.6660 0.58%
2025-11-18 0 1.730 1.650 1.740 - - 0 0 - 1.657 1.580 1.666 - - 0 - 0.00%
2025-11-17 0 1.730 1.660 1.730 - - 0 0 - 1.657 1.590 1.657 - - 0 - -0.57%
2025-11-14 0 1.740 1.650 1.740 1.710 1.750 1,414,000 2,472,900 1.7489 1.666 1.580 1.666 1.638 1.676 1,476,595 1.6747 1.75%
2025-11-13 0 1.710 1.650 1.720 - - 0 0 - 1.638 1.580 1.647 - - 0 - 0.00%
2025-11-12 0 1.710 1.660 1.720 - - 0 0 - 1.638 1.590 1.647 - - 0 - 0.00%
2025-11-11 0 1.710 1.650 1.720 - - 0 0 - 1.638 1.580 1.647 - - 0 - 0.00%
2025-11-10 0 1.710 1.650 1.710 1.650 1.710 6,000 10,140 1.6900 1.638 1.580 1.638 1.580 1.638 6,266 1.6184 0.00%
2025-11-07 0 1.710 1.650 1.720 - - 0 0 - 1.638 1.580 1.647 - - 0 - 0.00%
2025-11-06 0 1.710 1.650 1.720 - - 0 0 - 1.638 1.580 1.647 - - 0 - 0.00%
2025-11-05 0 1.710 1.650 1.720 - - 0 0 - 1.638 1.580 1.647 - - 0 - 0.00%
2025-11-04 0 1.710 1.650 1.720 1.690 1.710 4,000 6,800 1.7000 1.638 1.580 1.647 1.618 1.638 4,177 1.6279 1.18%
2025-11-03 0 1.690 1.650 1.690 - - 0 0 - 1.618 1.580 1.618 - - 0 - -0.59%
2025-10-31 0 1.700 1.630 1.700 - - 0 0 - 1.628 1.561 1.628 - - 0 - -0.58%
2025-10-30 0 1.710 1.630 1.710 - - 0 0 - 1.638 1.561 1.638 - - 0 - -0.58%
2025-10-28 0 1.720 1.630 1.720 - - 0 0 - 1.647 1.561 1.647 - - 0 - -0.58%
2025-10-27 0 1.730 1.650 1.750 1.650 1.730 64,000 106,320 1.6613 1.657 1.580 1.676 1.580 1.657 66,833 1.5908 0.58%
2025-10-24 0 1.720 1.670 1.730 - - 0 0 - 1.647 1.599 1.657 - - 0 - 0.00%
2025-10-23 0 1.720 1.660 1.730 - - 0 0 - 1.647 1.590 1.657 - - 0 - 0.00%
2025-10-22 0 1.720 1.650 1.740 - - 0 0 - 1.647 1.580 1.666 - - 0 - 0.00%
2025-10-21 0 1.720 1.660 1.730 - - 0 0 - 1.647 1.590 1.657 - - 0 - 0.00%
2025-10-20 0 1.720 1.640 1.730 - - 0 0 - 1.647 1.570 1.657 - - 0 - 0.00%
2025-10-17 0 1.720 1.640 1.730 - - 0 0 - 1.647 1.570 1.657 - - 0 - 0.00%
2025-10-16 0 1.720 1.650 1.730 - - 0 0 - 1.647 1.580 1.657 - - 0 - 0.00%
2025-10-15 0 1.720 1.630 1.720 1.720 1.720 2,000 3,440 1.7200 1.647 1.561 1.647 1.647 1.647 2,089 1.6471 5.52%
2025-10-14 0 1.630 1.630 1.720 1.630 1.630 6,000 9,780 1.6300 1.561 1.561 1.647 1.561 1.561 6,266 1.5609 -4.12%
2025-10-13 0 1.700 1.610 1.740 - - 0 0 - 1.628 1.542 1.666 - - 0 - 0.00%
2025-10-10 0 1.700 1.620 1.740 1.690 1.740 210,000 361,180 1.7199 1.628 1.551 1.666 1.618 1.666 219,296 1.6470 0.59%
2025-10-09 0 1.690 1.620 1.720 - - 0 0 - 1.618 1.551 1.647 - - 0 - 0.00%
2025-10-08 0 1.690 1.630 1.720 - - 0 0 - 1.618 1.561 1.647 - - 0 - 0.00%
2025-10-06 0 1.690 1.620 1.720 - - 0 0 - 1.618 1.551 1.647 - - 0 - 0.00%
2025-10-03 0 1.690 1.620 1.720 1.620 1.690 34,000 55,360 1.6282 1.618 1.551 1.647 1.551 1.618 35,505 1.5592 1.20%
2025-10-02 0 1.670 1.610 1.680 1.670 1.670 4,000 6,680 1.6700 1.599 1.542 1.609 1.599 1.599 4,177 1.5992 3.09%
2025-09-30 0 1.620 1.610 1.700 1.600 1.620 60,000 97,020 1.6170 1.551 1.542 1.628 1.532 1.551 62,656 1.5485 -4.71%
2025-09-29 0 1.700 1.600 1.700 - - 0 0 - 1.628 1.532 1.628 - - 0 - -1.73%
2025-09-26 0 1.730 1.600 1.740 - - 0 0 - 1.657 1.532 1.666 - - 0 - 0.00%
2025-09-25 0 1.730 1.600 1.730 - - 0 0 - 1.657 1.532 1.657 - - 0 - 0.00%
2025-09-24 0 1.730 1.600 1.740 - - 0 0 - 1.657 1.532 1.666 - - 0 - 0.00%
2025-09-23 0 1.730 1.600 1.730 - - 0 0 - 1.657 1.532 1.657 - - 0 - -0.57%
2025-09-22 0 1.740 1.600 1.740 - - 0 0 - 1.666 1.532 1.666 - - 0 - 0.00%
2025-09-19 0 1.740 1.650 1.740 1.730 1.750 352,000 615,600 1.7489 1.666 1.580 1.666 1.657 1.676 367,582 1.6747 0.58%
2025-09-18 0 1.730 1.650 1.730 1.740 1.740 34,000 59,160 1.7400 1.657 1.580 1.657 1.666 1.666 35,505 1.6662 2.37%
2025-09-17 0 1.690 1.640 1.730 1.680 1.690 130,000 223,100 1.7162 1.618 1.570 1.657 1.609 1.618 135,755 1.6434 0.00%
2025-09-16 0 1.690 1.630 1.690 1.690 1.750 218,000 380,400 1.7450 1.618 1.561 1.618 1.618 1.676 227,650 1.6710 -0.59%
2025-09-15 0 1.700 1.600 1.700 1.680 1.700 356,000 613,320 1.7228 1.628 1.532 1.628 1.609 1.628 371,759 1.6498 0.59%
2025-09-12 0 1.690 1.630 1.710 - - 0 0 - 1.618 1.561 1.638 - - 0 - 0.00%
2025-09-11 0 1.690 1.630 1.710 - - 0 0 - 1.618 1.561 1.638 - - 0 - 0.00%
2025-09-10 0 1.690 1.630 1.690 - - 0 0 - 1.618 1.561 1.618 - - 0 - -0.59%
2025-09-09 0 1.700 1.620 1.710 1.700 1.700 4,000 6,800 1.7000 1.628 1.551 1.638 1.628 1.628 4,177 1.6279 3.03%
2025-09-08 0 1.650 1.640 1.780 1.650 1.650 10,000 16,500 1.6500 1.580 1.570 1.705 1.580 1.580 10,443 1.5801 -2.94%
2025-09-05 0 1.700 1.700 1.720 1.700 1.700 2,000 3,400 1.7000 1.628 1.628 1.647 1.628 1.628 2,089 1.6279 -1.16%
2025-09-04 0 1.720 1.620 1.720 1.620 1.720 72,000 117,200 1.6278 1.647 1.551 1.647 1.551 1.647 75,187 1.5588 0.00%
2025-09-03 0 1.720 1.600 1.720 - - 0 0 - 1.647 1.532 1.647 - - 0 - -3.37%
2025-09-02 0 1.780 1.680 1.780 1.700 1.800 1,682,000 3,005,160 1.7867 1.705 1.609 1.705 1.628 1.724 1,756,459 1.7109 1.14%
2025-09-01 0 1.760 1.600 1.760 1.760 1.760 24,000 42,040 1.7517 1.685 1.532 1.685 1.685 1.685 25,062 1.6774 3.17%
2025-08-29 0 1.750 1.600 1.750 1.710 1.760 2,838,000 4,974,620 1.7529 1.634 1.494 1.634 1.596 1.643 3,040,068 1.6364 1.16%
2025-08-28 0 1.730 1.600 1.740 1.730 1.730 18,000 31,140 1.7300 1.615 1.494 1.624 1.615 1.615 19,282 1.6150 0.00%
2025-08-27 0 1.730 1.610 1.730 - - 0 0 - 1.615 1.503 1.615 - - 0 - 0.00%
2025-08-26 0 1.730 1.600 1.730 1.730 1.730 4,000 6,920 1.7300 1.615 1.494 1.615 1.615 1.615 4,285 1.6150 1.17%
2025-08-25 0 1.710 1.600 1.730 - - 0 0 - 1.596 1.494 1.615 - - 0 - 0.00%
2025-08-22 0 1.710 1.600 1.710 - - 0 0 - 1.596 1.494 1.596 - - 0 - 0.00%
2025-08-21 0 1.710 1.600 1.730 - - 0 0 - 1.596 1.494 1.615 - - 0 - 0.00%
2025-08-20 0 1.710 1.630 1.730 - - 0 0 - 1.596 1.522 1.615 - - 0 - 0.00%
2025-08-19 0 1.710 1.620 1.730 - - 0 0 - 1.596 1.512 1.615 - - 0 - 0.00%
2025-08-18 0 1.710 1.600 1.730 - - 0 0 - 1.596 1.494 1.615 - - 0 - 0.00%
2025-08-15 0 1.710 1.600 1.730 - - 0 0 - 1.596 1.494 1.615 - - 0 - 0.00%
2025-08-14 0 1.710 1.600 1.730 - - 0 0 - 1.596 1.494 1.615 - - 0 - 0.00%
2025-08-13 0 1.710 1.600 1.720 - - 0 0 - 1.596 1.494 1.606 - - 0 - 0.00%
2025-08-12 0 1.710 1.600 1.710 1.720 1.720 6,000 10,320 1.7200 1.596 1.494 1.596 1.606 1.606 6,427 1.6057 1.18%
2025-08-11 0 1.690 1.600 1.700 - - 6,000 9,660 1.6100 1.578 1.494 1.587 - - 6,427 1.5030 -0.59%
2025-08-08 0 1.700 1.600 1.700 - - 0 0 - 1.587 1.494 1.587 - - 0 - -0.58%
2025-08-07 0 1.710 1.600 1.710 1.680 1.710 16,000 27,000 1.6875 1.596 1.494 1.596 1.568 1.596 17,139 1.5753 0.59%
2025-08-06 0 1.700 1.610 1.710 - - 0 0 - 1.587 1.503 1.596 - - 0 - 0.00%
2025-08-05 0 1.700 1.610 1.710 - - 0 0 - 1.587 1.503 1.596 - - 0 - 0.00%
2025-08-04 0 1.700 1.600 1.700 - - 0 0 - 1.587 1.494 1.587 - - 0 - 0.00%
2025-08-01 0 1.700 1.600 1.710 - - 0 0 - 1.587 1.494 1.596 - - 0 - 0.00%
2025-07-31 0 1.700 1.600 1.700 - - 0 0 - 1.587 1.494 1.587 - - 0 - -0.58%
2025-07-30 0 1.710 1.600 1.710 - - 0 0 - 1.596 1.494 1.596 - - 0 - 0.00%
2025-07-29 0 1.710 1.600 1.710 1.710 1.710 2,000 3,420 1.7100 1.596 1.494 1.596 1.596 1.596 2,142 1.5963 1.18%
2025-07-28 0 1.690 1.600 1.690 1.690 1.690 14,000 23,660 1.6900 1.578 1.494 1.578 1.578 1.578 14,997 1.5777 -1.17%
2025-07-25 0 1.710 1.600 1.740 - - 0 0 - 1.596 1.494 1.624 - - 0 - 0.00%
2025-07-24 0 1.710 1.610 1.710 - - 0 0 - 1.596 1.503 1.596 - - 0 - 0.00%
2025-07-23 0 1.710 1.600 1.710 - - 0 0 - 1.596 1.494 1.596 - - 0 - 0.00%
2025-07-22 0 1.710 1.600 1.720 - - 0 0 - 1.596 1.494 1.606 - - 0 - 0.00%
2025-07-21 0 1.710 1.600 1.720 1.710 1.710 4,000 6,840 1.7100 1.596 1.494 1.606 1.596 1.596 4,285 1.5963 2.40%
2025-07-18 0 1.670 1.600 1.670 1.600 1.670 234,000 388,380 1.6597 1.559 1.494 1.559 1.494 1.559 250,661 1.5494 4.37%
2025-07-17 0 1.600 1.590 1.660 1.600 1.600 8,000 12,800 1.6000 1.494 1.484 1.550 1.494 1.494 8,570 1.4937 -2.44%
2025-07-16 0 1.640 1.590 1.680 - - 0 0 - 1.531 1.484 1.568 - - 0 - 0.00%
2025-07-15 0 1.640 1.590 1.640 - - 0 0 - 1.531 1.484 1.531 - - 0 - -0.61%
2025-07-14 0 1.650 1.590 1.650 - - 0 0 - 1.540 1.484 1.540 - - 0 - -0.60%
2025-07-11 0 1.660 1.590 1.660 - - 0 0 - 1.550 1.484 1.550 - - 0 - -0.60%
2025-07-10 0 1.670 1.590 1.660 1.620 1.670 306,000 510,320 1.6677 1.559 1.484 1.550 1.512 1.559 327,787 1.5569 3.09%
2025-07-09 0 1.620 1.620 1.700 1.580 1.620 168,000 268,160 1.5962 1.512 1.512 1.587 1.475 1.512 179,962 1.4901 1.25%
2025-07-08 0 1.600 1.570 1.600 - - 0 0 - 1.494 1.466 1.494 - - 0 - 0.00%
2025-07-07 0 1.600 1.580 1.600 1.590 1.610 246,000 391,380 1.5910 1.494 1.475 1.494 1.484 1.503 263,515 1.4852 0.00%
2025-07-04 0 1.600 1.440 1.610 1.600 1.600 22,000 35,200 1.6000 1.494 1.344 1.503 1.494 1.494 23,566 1.4937 -0.62%
2025-07-03 0 1.610 1.570 1.610 1.590 1.610 66,000 105,900 1.6045 1.503 1.466 1.503 1.484 1.503 70,699 1.4979 -4.17%
2025-07-02 0 1.680 1.600 1.680 1.610 1.680 114,000 184,120 1.6151 1.568 1.494 1.568 1.503 1.568 122,117 1.5077 0.60%
2025-06-30 0 1.670 1.590 1.670 - - 62,000 101,080 1.6303 1.559 1.484 1.559 - - 66,414 1.5220 -0.60%
2025-06-27 0 1.680 1.630 1.680 - - 6,000 9,720 1.6200 1.568 1.522 1.568 - - 6,427 1.5123 0.00%
2025-06-26 0 1.680 1.590 1.680 1.680 1.680 22,000 36,360 1.6527 1.568 1.484 1.568 1.568 1.568 23,566 1.5429 -1.75%
2025-06-25 0 1.710 1.590 1.710 - - 0 0 - 1.596 1.484 1.596 - - 0 - 0.00%
2025-06-24 0 1.710 1.590 1.710 - - 2,000 3,300 1.6500 1.596 1.484 1.596 - - 2,142 1.5403 0.00%
2025-06-23 0 1.710 1.650 1.710 - - 0 0 - 1.596 1.540 1.596 - - 0 - -0.58%
2025-06-20 0 1.720 1.590 1.720 - - 0 0 - 1.606 1.484 1.606 - - 0 - 0.00%
2025-06-19 0 1.720 1.600 1.740 - - 500,000 865,000 1.7300 1.606 1.494 1.624 - - 535,600 1.6150 0.00%
2025-06-18 0 1.720 1.600 1.740 - - 0 0 - 1.606 1.494 1.624 - - 0 - 0.00%
2025-06-17 0 1.720 1.600 1.740 - - 0 0 - 1.606 1.494 1.624 - - 0 - 0.00%
2025-06-16 0 1.720 1.590 1.740 - - 0 0 - 1.606 1.484 1.624 - - 0 - 0.00%
2025-06-13 0 1.720 1.570 1.720 - - 0 0 - 1.606 1.466 1.606 - - 0 - 0.00%
2025-06-12 0 1.720 1.600 1.740 1.720 1.720 2,000 3,440 1.7200 1.606 1.494 1.624 1.606 1.606 2,142 1.6057 6.83%
2025-06-11 0 1.610 1.690 1.720 1.580 1.580 2,000 3,160 1.5800 1.503 1.578 1.606 1.475 1.475 2,142 1.4750 -6.40%
2025-06-10 0 1.720 1.570 1.720 - - 0 0 - 1.606 1.466 1.606 - - 0 - 0.00%
2025-06-09 0 1.720 1.570 1.720 - - 0 0 - 1.606 1.466 1.606 - - 0 - 0.00%
2025-06-06 0 1.720 1.570 1.720 1.690 1.720 24,000 40,620 1.6925 1.606 1.466 1.606 1.578 1.606 25,709 1.5800 1.78%
2025-06-05 0 1.690 1.570 1.690 - - 0 0 - 1.578 1.466 1.578 - - 0 - 0.00%
2025-06-04 0 1.690 1.650 1.720 - - 0 0 - 1.578 1.540 1.606 - - 0 - 0.00%
2025-06-03 0 1.690 1.650 1.690 - - 0 0 - 1.578 1.540 1.578 - - 0 - -0.29%
2025-06-02 0 1.695 1.650 1.720 - - 0 0 - 1.582 1.540 1.606 - - 0 - 0.00%
2025-05-30 0 1.695 1.680 1.720 - - 4,000 6,840 1.7100 1.582 1.568 1.606 - - 4,285 1.5963 0.00%
2025-05-29 0 1.750 1.710 1.760 - - 0 0 - 1.582 1.546 1.591 - - 0 - 0.00%
2025-05-28 0 1.750 1.710 1.760 - - 0 0 - 1.582 1.546 1.591 - - 0 - 0.00%
2025-05-27 0 1.750 1.710 1.750 1.710 1.750 514,000 899,320 1.7496 1.582 1.546 1.582 1.546 1.582 568,463 1.5820 1.74%
2025-05-26 0 1.720 1.710 1.750 - - 0 0 - 1.555 1.546 1.582 - - 0 - 0.00%
2025-05-23 0 1.720 1.710 1.750 - - 0 0 - 1.555 1.546 1.582 - - 0 - 0.00%
2025-05-22 0 1.720 1.710 1.750 - - 0 0 - 1.555 1.546 1.582 - - 0 - 0.00%
2025-05-21 0 1.720 1.710 1.750 1.720 1.720 2,000 3,440 1.7200 1.555 1.546 1.582 1.555 1.555 2,212 1.5552 0.00%
2025-05-20 0 1.720 1.710 1.750 1.720 1.720 4,000 6,880 1.7200 1.555 1.546 1.582 1.555 1.555 4,424 1.5552 -2.27%
2025-05-19 0 1.760 1.720 1.760 - - 0 0 - 1.591 1.555 1.591 - - 0 - 0.00%
2025-05-16 0 1.760 1.720 1.760 1.720 1.760 8,000 13,920 1.7400 1.591 1.555 1.591 1.555 1.591 8,848 1.5733 0.57%
2025-05-15 0 1.750 1.720 1.750 - - 0 0 - 1.582 1.555 1.582 - - 0 - 0.00%
2025-05-14 0 1.750 1.710 1.750 1.740 1.750 160,000 279,600 1.7475 1.582 1.546 1.582 1.573 1.582 176,954 1.5801 -1.13%
2025-05-13 0 1.770 1.710 1.770 1.760 1.770 502,000 888,520 1.7700 1.600 1.546 1.600 1.591 1.600 555,192 1.6004 1.14%
2025-05-12 0 1.750 1.710 1.760 1.750 1.750 4,000 7,000 1.7500 1.582 1.546 1.591 1.582 1.582 4,424 1.5823 2.34%
2025-05-09 0 1.710 1.650 1.750 1.710 1.720 78,000 133,460 1.7110 1.546 1.492 1.582 1.546 1.555 86,265 1.5471 -0.58%
2025-05-08 0 1.720 1.720 1.750 - - 0 0 - 1.555 1.555 1.582 - - 0 - 0.00%
2025-05-07 0 1.720 1.710 1.750 - - 0 0 - 1.555 1.546 1.582 - - 0 - 0.00%
2025-05-06 0 1.720 1.720 1.750 1.720 1.770 172,000 303,840 1.7665 1.555 1.555 1.582 1.555 1.600 190,225 1.5973 0.00%
2025-05-02 0 1.720 1.720 1.770 1.720 1.720 2,000 3,440 1.7200 1.555 1.555 1.600 1.555 1.555 2,212 1.5552 -2.82%
2025-04-30 0 1.770 1.720 1.770 1.770 1.770 1,150,000 2,035,500 1.7700 1.600 1.555 1.600 1.600 1.600 1,271,854 1.6004 0.00%
2025-04-29 0 1.770 1.730 1.770 - - 190,000 336,300 1.7700 1.600 1.564 1.600 - - 210,132 1.6004 0.00%
2025-04-28 0 1.770 1.720 1.770 - - 0 0 - 1.600 1.555 1.600 - - 0 - 0.00%
2025-04-25 0 1.770 1.720 1.770 - - 0 0 - 1.600 1.555 1.600 - - 0 - 0.00%
2025-04-24 0 1.770 1.720 1.770 1.720 1.770 882,000 1,559,840 1.7685 1.600 1.555 1.600 1.555 1.600 975,456 1.5991 3.51%
2025-04-23 0 1.710 1.710 1.750 1.710 1.730 404,000 698,840 1.7298 1.546 1.546 1.582 1.546 1.564 446,808 1.5641 -1.72%
2025-04-22 0 1.740 1.710 1.740 - - 0 0 - 1.573 1.546 1.573 - - 0 - 0.00%
2025-04-17 0 1.740 1.710 1.740 1.740 1.740 100,000 174,000 1.7400 1.573 1.546 1.573 1.573 1.573 110,596 1.5733 -0.57%
2025-04-16 0 1.750 1.720 1.750 - - 0 0 - 1.582 1.555 1.582 - - 0 - 0.00%
2025-04-15 0 1.750 1.720 1.760 - - 0 0 - 1.582 1.555 1.591 - - 0 - 0.00%
2025-04-14 0 1.750 1.720 1.760 1.750 1.750 4,000 7,000 1.7500 1.582 1.555 1.591 1.582 1.582 4,424 1.5823 2.34%
2025-04-11 0 1.710 1.710 1.750 - - 0 0 - 1.546 1.546 1.582 - - 0 - 0.00%
2025-04-10 0 1.710 1.710 1.750 - - 0 0 - 1.546 1.546 1.582 - - 0 - 0.00%
2025-04-09 0 1.710 1.710 1.750 - - 4,000 6,840 1.7100 1.546 1.546 1.582 - - 4,424 1.5462 0.00%
2025-04-08 0 1.710 1.710 1.760 - - 0 0 - 1.546 1.546 1.591 - - 0 - 0.00%
2025-04-07 0 1.710 1.710 1.750 1.710 1.710 8,000 13,720 1.7150 1.546 1.546 1.582 1.546 1.546 8,848 1.5507 -2.84%
2025-04-03 0 1.760 1.730 1.760 1.720 1.770 8,000 14,000 1.7500 1.591 1.564 1.591 1.555 1.600 8,848 1.5823 -0.56%
2025-04-02 0 1.770 1.720 1.770 - - 2,000 3,480 1.7400 1.600 1.555 1.600 - - 2,212 1.5733 -1.12%
2025-04-01 0 1.790 1.740 1.790 - - 0 0 - 1.619 1.573 1.619 - - 0 - 0.00%
2025-03-31 0 1.790 1.740 1.790 1.790 1.790 4,000 7,160 1.7900 1.619 1.573 1.619 1.619 1.619 4,424 1.6185 0.56%
2025-03-28 0 1.780 1.740 1.780 - - 0 0 - 1.609 1.573 1.609 - - 0 - -0.56%
2025-03-27 0 1.790 1.740 1.790 1.760 1.790 4,000 7,100 1.7750 1.619 1.573 1.619 1.591 1.619 4,424 1.6049 2.29%
2025-03-26 0 1.750 1.730 1.780 - - 0 0 - 1.582 1.564 1.609 - - 0 - 0.00%
2025-03-25 0 1.750 1.730 1.780 1.750 1.750 2,000 3,500 1.7500 1.582 1.564 1.609 1.582 1.582 2,212 1.5823 -1.13%
2025-03-24 0 1.770 1.730 1.780 - - 0 0 - 1.600 1.564 1.609 - - 0 - 0.00%
2025-03-21 0 1.770 1.730 1.790 1.770 1.770 2,000 3,540 1.7700 1.600 1.564 1.619 1.600 1.600 2,212 1.6004 2.31%
2025-03-20 0 1.730 1.730 1.750 1.730 1.730 2,000 3,460 1.7300 1.564 1.564 1.582 1.564 1.564 2,212 1.5643 0.58%
2025-03-19 0 1.720 1.720 1.740 1.720 1.730 52,000 89,500 1.7212 1.555 1.555 1.573 1.555 1.564 57,510 1.5563 -1.71%
2025-03-18 0 1.750 1.730 1.750 - - 0 0 - 1.582 1.564 1.582 - - 0 - -0.57%
2025-03-17 0 1.760 1.740 1.760 1.750 1.760 32,000 56,120 1.7538 1.591 1.573 1.591 1.582 1.591 35,391 1.5857 -1.12%
2025-03-14 0 1.780 1.740 1.780 1.770 1.780 200,000 355,700 1.7785 1.609 1.573 1.609 1.600 1.609 221,192 1.6081 -0.56%
2025-03-13 0 1.790 1.750 1.790 1.770 1.790 460,000 822,800 1.7887 1.619 1.582 1.619 1.600 1.619 508,741 1.6173 0.00%
2025-03-12 0 1.790 1.740 1.800 1.740 1.790 760,000 1,358,600 1.7876 1.619 1.573 1.628 1.573 1.619 840,529 1.6164 0.56%
2025-03-11 0 1.780 1.740 1.780 1.780 1.780 2,000 3,560 1.7800 1.609 1.573 1.609 1.609 1.609 2,212 1.6095 2.30%
2025-03-10 0 1.740 1.740 1.780 1.740 1.740 2,000 3,480 1.7400 1.573 1.573 1.609 1.573 1.573 2,212 1.5733 -2.25%
2025-03-07 0 1.780 1.760 1.780 1.790 1.790 900,000 1,611,000 1.7900 1.609 1.591 1.609 1.619 1.619 995,364 1.6185 0.00%
2025-03-06 0 1.780 1.740 1.790 1.760 1.780 1,004,000 1,782,040 1.7749 1.609 1.573 1.619 1.591 1.609 1,110,384 1.6049 0.00%
2025-03-05 0 1.780 1.750 1.790 - - 0 0 - 1.609 1.582 1.619 - - 0 - 0.00%
2025-03-04 0 1.780 1.740 1.790 1.780 1.790 1,108,000 1,983,200 1.7899 1.609 1.573 1.619 1.609 1.619 1,225,403 1.6184 0.00%
2025-03-03 0 1.780 1.740 1.780 1.790 1.790 1,164,000 2,083,400 1.7899 1.609 1.573 1.609 1.619 1.619 1,287,337 1.6184 -0.56%
2025-02-28 0 1.790 1.750 1.790 1.760 1.790 708,000 1,267,180 1.7898 1.619 1.582 1.619 1.591 1.619 783,019 1.6183 2.87%
2025-02-27 0 1.740 1.730 1.770 1.730 1.790 1,000,000 1,789,260 1.7893 1.573 1.564 1.600 1.564 1.619 1,105,960 1.6178 -3.33%
2025-02-26 0 1.800 1.740 1.800 1.800 1.800 1,102,000 1,972,600 1.7900 1.628 1.573 1.628 1.628 1.628 1,218,768 1.6185 0.00%
2025-02-25 0 1.800 1.740 1.800 - - 0 0 - 1.628 1.573 1.628 - - 0 - 0.00%
2025-02-24 0 1.800 1.740 1.800 1.800 1.800 54,000 97,200 1.8000 1.628 1.573 1.628 1.628 1.628 59,722 1.6275 0.00%
2025-02-21 0 1.800 1.720 1.800 1.740 1.800 10,000 17,640 1.7640 1.628 1.555 1.628 1.573 1.628 11,060 1.5950 3.45%
2025-02-20 0 1.740 1.720 1.800 - - 0 0 - 1.573 1.555 1.628 - - 0 - 0.00%
2025-02-19 0 1.740 1.730 1.800 - - 0 0 - 1.573 1.564 1.628 - - 0 - 0.00%
2025-02-18 0 1.740 1.730 1.800 1.740 1.800 64,000 111,600 1.7438 1.573 1.564 1.628 1.573 1.628 70,781 1.5767 0.00%
2025-02-17 0 1.740 1.720 1.740 1.760 1.760 4,000 7,040 1.7600 1.573 1.555 1.573 1.591 1.591 4,424 1.5914 0.00%
2025-02-14 0 1.740 1.700 1.760 1.710 1.740 32,000 55,140 1.7231 1.573 1.537 1.591 1.546 1.573 35,391 1.5580 1.16%
2025-02-13 0 1.720 1.720 1.760 1.700 1.720 40,000 68,240 1.7060 1.555 1.555 1.591 1.537 1.555 44,238 1.5426 -3.37%
2025-02-12 0 1.780 1.720 1.780 1.760 1.780 10,000 17,680 1.7680 1.609 1.555 1.609 1.591 1.609 11,060 1.5986 0.56%
2025-02-11 0 1.770 1.720 1.770 - - 0 0 - 1.600 1.555 1.600 - - 0 - 0.00%
2025-02-10 0 1.770 1.720 1.770 1.720 1.770 12,000 21,100 1.7583 1.600 1.555 1.600 1.555 1.600 13,272 1.5899 1.72%
2025-02-07 0 1.740 1.720 1.740 - - 0 0 - 1.573 1.555 1.573 - - 0 - 0.00%
2025-02-06 0 1.740 1.720 1.780 1.740 1.740 32,000 55,680 1.7400 1.573 1.555 1.609 1.573 1.573 35,391 1.5733 -3.33%
2025-02-05 0 1.800 1.740 1.800 - - 0 0 - 1.628 1.573 1.628 - - 0 - 0.00%
2025-02-04 0 1.800 1.740 1.800 - - 0 0 - 1.628 1.573 1.628 - - 0 - 0.00%
2025-02-03 0 1.800 1.740 1.800 1.770 1.800 8,000 14,280 1.7850 1.628 1.573 1.628 1.600 1.628 8,848 1.6140 2.86%
2025-01-28 0 1.750 1.720 1.770 - - 0 0 - 1.582 1.555 1.600 - - 0 - 0.00%
2025-01-27 0 1.750 1.720 1.770 - - 0 0 - 1.582 1.555 1.600 - - 0 - 0.00%
2025-01-24 0 1.750 1.750 1.770 1.750 1.750 44,000 77,000 1.7500 1.582 1.582 1.600 1.582 1.582 48,662 1.5823 -0.57%
2025-01-23 0 1.760 1.720 1.770 - - 0 0 - 1.591 1.555 1.600 - - 0 - 0.00%
2025-01-22 0 1.760 1.730 1.770 1.720 1.760 76,000 132,560 1.7442 1.591 1.564 1.600 1.555 1.591 84,053 1.5771 -1.68%
2025-01-21 0 1.790 1.760 1.800 - - 0 0 - 1.619 1.591 1.628 - - 0 - 0.00%
2025-01-20 0 1.790 1.770 1.790 1.760 1.800 10,000 17,880 1.7880 1.619 1.600 1.619 1.591 1.628 11,060 1.6167 1.70%
2025-01-17 0 1.760 1.760 1.780 1.760 1.760 2,000 3,520 1.7600 1.591 1.591 1.609 1.591 1.591 2,212 1.5914 -0.56%
2025-01-16 0 1.770 1.760 1.800 - - 2,000 3,540 1.7700 1.600 1.591 1.628 - - 2,212 1.6004 0.00%
2025-01-15 0 1.770 1.770 1.790 1.760 1.760 2,000 3,520 1.7600 1.600 1.600 1.619 1.591 1.591 2,212 1.5914 -1.67%
2025-01-14 0 1.800 1.760 1.800 - - 0 0 - 1.628 1.591 1.628 - - 0 - 0.00%
2025-01-13 0 1.800 1.760 1.800 - - 0 0 - 1.628 1.591 1.628 - - 0 - 0.00%
2025-01-10 0 1.800 1.760 1.800 - - 0 0 - 1.628 1.591 1.628 - - 0 - 0.00%
2025-01-09 0 1.800 1.760 1.800 - - 2,775,000 4,995,000 1.8000 1.628 1.591 1.628 - - 3,069,038 1.6275 0.00%
2025-01-08 0 1.800 1.760 1.800 1.750 1.800 2,808,000 5,053,960 1.7998 1.628 1.591 1.628 1.582 1.628 3,105,535 1.6274 0.00%
2025-01-07 0 1.800 1.760 1.800 1.790 1.800 8,000 14,360 1.7950 1.628 1.591 1.628 1.619 1.628 8,848 1.6230 0.00%
2025-01-06 0 1.800 1.790 1.800 - - 0 0 - 1.628 1.619 1.628 - - 0 - -2.17%
2025-01-03 0 1.840 1.760 1.840 1.750 1.840 46,000 82,340 1.7900 1.664 1.591 1.664 1.582 1.664 50,874 1.6185 0.55%
2025-01-02 0 1.830 1.750 1.830 1.820 1.830 172,000 314,560 1.8288 1.655 1.582 1.655 1.646 1.655 190,225 1.6536 -0.54%
2024-12-31 0 1.840 1.750 1.840 1.840 1.840 10,000 18,400 1.8400 1.664 1.582 1.664 1.664 1.664 11,060 1.6637 0.00%
2024-12-30 0 1.840 1.730 1.840 1.820 1.840 10,000 18,360 1.8360 1.664 1.564 1.664 1.646 1.664 11,060 1.6601 6.36%
2024-12-27 0 1.730 1.730 1.820 1.720 1.840 96,000 168,840 1.7588 1.564 1.564 1.646 1.555 1.664 106,172 1.5902 -5.46%
2024-12-24 0 1.830 1.740 1.830 - - 0 0 - 1.655 1.573 1.655 - - 0 - -0.54%
2024-12-23 0 1.840 1.740 1.840 - - 0 0 - 1.664 1.573 1.664 - - 0 - 0.00%
2024-12-20 0 1.840 1.740 1.840 1.830 1.840 12,000 22,020 1.8350 1.664 1.573 1.664 1.655 1.664 13,272 1.6592 0.55%
2024-12-19 0 1.830 1.750 1.830 - - 0 0 - 1.655 1.582 1.655 - - 0 - -0.54%
2024-12-18 0 1.840 1.740 1.840 - - 0 0 - 1.664 1.573 1.664 - - 0 - 0.00%
2024-12-17 0 1.840 1.740 1.840 1.820 1.840 308,000 566,600 1.8396 1.664 1.573 1.664 1.646 1.664 340,636 1.6634 3.37%
2024-12-16 0 1.780 1.710 1.840 1.700 1.780 16,000 27,820 1.7388 1.609 1.546 1.664 1.537 1.609 17,695 1.5722 -3.26%
2024-12-13 0 1.840 1.800 1.840 - - 2,000 3,600 1.8000 1.664 1.628 1.664 - - 2,212 1.6275 0.00%
2024-12-12 0 1.840 1.780 1.840 - - 0 0 - 1.664 1.609 1.664 - - 0 - 0.00%
2024-12-11 0 1.840 1.820 1.840 1.850 1.850 5,504,000 9,907,400 1.8000 1.664 1.646 1.664 1.673 1.673 6,087,202 1.6276 -0.54%
2024-12-10 0 1.850 1.760 1.850 - - 0 0 - 1.673 1.591 1.673 - - 0 - 0.00%
2024-12-09 0 1.850 1.760 1.850 1.830 1.850 110,000 201,880 1.8353 1.673 1.591 1.673 1.655 1.673 121,656 1.6594 0.54%
2024-12-06 0 1.840 1.730 1.840 - - 0 0 - 1.664 1.564 1.664 - - 0 - 0.00%
2024-12-05 0 1.840 1.800 1.840 1.810 1.840 32,000 58,660 1.8331 1.664 1.628 1.664 1.637 1.664 35,391 1.6575 0.55%
2024-12-04 0 1.830 1.810 1.830 1.830 1.830 2,000 3,660 1.8300 1.655 1.637 1.655 1.655 1.655 2,212 1.6547 -1.08%
2024-12-03 0 1.850 1.760 1.850 1.770 1.850 5,048,000 9,573,480 1.8965 1.673 1.591 1.673 1.600 1.673 5,582,884 1.7148 3.93%
2024-12-02 0 1.780 1.800 1.820 1.720 1.820 50,000 88,740 1.7748 1.609 1.628 1.646 1.555 1.646 55,298 1.6048 5.33%
2024-11-29 0 1.690 1.610 1.700 1.680 1.690 32,000 53,800 1.6813 1.528 1.456 1.537 1.519 1.528 35,391 1.5202 -0.59%
2024-11-28 0 1.700 1.680 1.720 1.700 1.710 42,000 71,620 1.7052 1.537 1.519 1.555 1.537 1.546 46,450 1.5419 -1.16%
2024-11-27 0 1.720 1.700 1.720 - - 0 0 - 1.555 1.537 1.555 - - 0 - -0.58%
2024-11-26 0 1.730 1.700 1.730 - - 0 0 - 1.564 1.537 1.564 - - 0 - -0.57%
2024-11-25 0 1.740 1.700 1.750 1.700 1.740 6,000 10,280 1.7133 1.573 1.537 1.582 1.537 1.573 6,636 1.5492 1.75%
2024-11-22 0 1.710 1.710 1.740 1.710 1.720 52,000 89,220 1.7158 1.546 1.546 1.573 1.546 1.555 57,510 1.5514 -2.29%
2024-11-21 0 1.750 1.710 1.750 1.750 1.750 28,000 49,000 1.7500 1.582 1.546 1.582 1.582 1.582 30,967 1.5823 -0.57%
2024-11-20 0 1.760 1.760 1.830 1.790 1.800 22,000 39,480 1.7945 1.591 1.591 1.655 1.619 1.628 24,331 1.6226 -2.22%
2024-11-19 0 1.800 1.800 1.830 1.800 1.840 12,000 22,000 1.8333 1.628 1.628 1.655 1.628 1.664 13,272 1.6577 -2.17%
2024-11-18 0 1.840 1.810 1.840 1.820 1.860 128,000 235,980 1.8436 1.664 1.637 1.664 1.646 1.682 141,563 1.6670 1.10%
2024-11-15 0 1.820 1.790 1.820 1.800 1.830 5,378,000 10,206,660 1.8979 1.646 1.619 1.646 1.628 1.655 5,947,851 1.7160 1.11%
2024-11-14 0 1.800 1.700 1.800 1.740 1.850 250,000 448,540 1.7942 1.628 1.537 1.628 1.573 1.673 276,490 1.6223 6.51%
2024-11-13 0 1.690 1.680 1.780 1.690 1.690 24,000 40,540 1.6892 1.528 1.519 1.609 1.528 1.528 26,543 1.5273 -2.87%
2024-11-12 0 1.740 1.680 1.780 - - 0 0 - 1.573 1.519 1.609 - - 0 - 0.00%
2024-11-11 0 1.740 1.710 1.780 - - 0 0 - 1.573 1.546 1.609 - - 0 - 0.00%
2024-11-08 0 1.740 1.710 1.780 1.680 1.740 18,000 30,600 1.7000 1.573 1.546 1.609 1.519 1.573 19,907 1.5371 2.96%
2024-11-07 0 1.690 1.680 1.740 1.690 1.690 4,000 6,760 1.6900 1.528 1.519 1.573 1.528 1.528 4,424 1.5281 -0.59%
2024-11-06 0 1.700 1.680 1.770 - - 0 0 - 1.537 1.519 1.600 - - 0 - 0.00%
2024-11-05 0 1.700 1.680 1.770 - - 0 0 - 1.537 1.519 1.600 - - 0 - 0.00%
2024-11-04 0 1.700 1.680 1.720 1.700 1.700 42,000 71,400 1.7000 1.537 1.519 1.555 1.537 1.537 46,450 1.5371 -0.58%
2024-11-01 0 1.710 1.710 1.720 1.700 1.710 84,000 143,200 1.7048 1.546 1.546 1.555 1.537 1.546 92,901 1.5414 -0.58%
2024-10-31 0 1.720 1.710 1.720 1.720 1.730 36,000 62,120 1.7256 1.555 1.546 1.555 1.555 1.564 39,815 1.5602 0.00%
2024-10-30 0 1.720 1.720 1.740 1.720 1.730 18,000 31,100 1.7278 1.555 1.555 1.573 1.555 1.564 19,907 1.5622 -0.58%
2024-10-29 0 1.730 1.730 1.770 - - 0 0 - 1.564 1.564 1.600 - - 0 - 0.00%
2024-10-28 0 1.730 1.730 1.770 - - 0 0 - 1.564 1.564 1.600 - - 0 - 0.00%
2024-10-25 0 1.730 1.730 1.770 1.730 1.730 2,000 3,460 1.7300 1.564 1.564 1.600 1.564 1.564 2,212 1.5643 0.00%
2024-10-24 0 1.730 1.730 1.770 1.730 1.730 6,000 10,380 1.7300 1.564 1.564 1.600 1.564 1.564 6,636 1.5643 -0.57%
2024-10-23 0 1.740 1.730 1.780 1.740 1.740 2,000 3,480 1.7400 1.573 1.564 1.609 1.573 1.573 2,212 1.5733 -0.57%
2024-10-22 0 1.750 1.750 1.780 1.750 1.750 8,000 14,000 1.7500 1.582 1.582 1.609 1.582 1.582 8,848 1.5823 0.00%
2024-10-21 0 1.750 1.750 1.780 1.750 1.760 42,000 73,760 1.7562 1.582 1.582 1.609 1.582 1.591 46,450 1.5879 -1.13%
2024-10-18 0 1.770 1.770 1.800 1.750 1.800 20,000 35,900 1.7950 1.600 1.600 1.628 1.582 1.628 22,119 1.6230 -1.67%
2024-10-17 0 1.800 1.750 1.830 - - 0 0 - 1.628 1.582 1.655 - - 0 - 0.00%
2024-10-16 0 1.800 1.750 1.830 - - 0 0 - 1.628 1.582 1.655 - - 0 - 0.00%
2024-10-15 0 1.800 1.750 1.830 1.800 1.830 170,000 306,660 1.8039 1.628 1.582 1.655 1.628 1.655 188,013 1.6311 -1.64%
2024-10-14 0 1.830 1.830 1.870 1.830 1.830 2,000 3,660 1.8300 1.655 1.655 1.691 1.655 1.655 2,212 1.6547 -2.66%
2024-10-10 0 1.880 1.830 1.880 - - 0 0 - 1.700 1.655 1.700 - - 0 - 0.00%
2024-10-09 0 1.880 1.830 1.880 1.810 1.880 110,000 205,800 1.8709 1.700 1.655 1.700 1.637 1.700 121,656 1.6917 2.17%
2024-10-08 0 1.840 1.830 1.880 1.820 1.850 28,000 51,400 1.8357 1.664 1.655 1.700 1.646 1.673 30,967 1.6598 -3.16%
2024-10-07 0 1.900 1.870 1.900 1.810 1.900 168,000 316,480 1.8838 1.718 1.691 1.718 1.637 1.718 185,801 1.7033 1.60%
2024-10-04 0 1.870 1.800 1.870 1.830 1.880 210,000 390,820 1.8610 1.691 1.628 1.691 1.655 1.700 232,252 1.6827 1.08%
2024-10-03 0 1.850 1.800 1.850 1.800 1.900 138,000 251,560 1.8229 1.673 1.628 1.673 1.628 1.718 152,622 1.6483 -0.54%
2024-10-02 0 1.860 1.800 1.860 1.770 1.870 324,000 592,560 1.8289 1.682 1.628 1.682 1.600 1.691 358,331 1.6537 0.54%
2024-09-30 0 1.850 1.850 1.870 1.760 1.850 250,000 454,120 1.8165 1.673 1.673 1.691 1.591 1.673 276,490 1.6424 3.93%
2024-09-27 0 1.780 1.780 1.840 - - 6,000 10,680 1.7800 1.609 1.609 1.664 - - 6,636 1.6095 0.00%
2024-09-26 0 1.780 1.770 1.780 1.800 1.850 114,000 206,100 1.8079 1.609 1.600 1.609 1.628 1.673 126,079 1.6347 -3.78%
2024-09-25 0 1.850 1.850 1.900 1.850 1.890 58,000 108,140 1.8645 1.673 1.673 1.718 1.673 1.709 64,146 1.6859 -2.12%
2024-09-24 0 1.890 1.810 1.890 1.850 1.900 110,000 207,380 1.8853 1.709 1.637 1.709 1.673 1.718 121,656 1.7046 3.85%
2024-09-23 0 1.820 1.820 1.870 1.820 1.890 118,000 220,920 1.8722 1.646 1.646 1.691 1.646 1.709 130,503 1.6928 -3.70%
2024-09-20 0 1.890 1.810 1.890 1.850 1.890 100,000 187,540 1.8754 1.709 1.637 1.709 1.673 1.709 110,596 1.6957 1.07%
2024-09-19 0 1.870 1.830 1.870 1.800 1.870 130,000 241,060 1.8543 1.691 1.655 1.691 1.628 1.691 143,775 1.6767 2.19%
2024-09-17 0 1.830 1.800 1.830 1.770 1.830 106,000 192,660 1.8175 1.655 1.628 1.655 1.600 1.655 117,232 1.6434 3.98%
2024-09-16 0 1.760 1.760 1.780 1.750 1.900 262,000 471,460 1.7995 1.591 1.591 1.609 1.582 1.718 289,761 1.6271 0.57%
2024-09-13 0 1.750 1.750 1.790 1.750 1.840 116,000 207,660 1.7902 1.582 1.582 1.619 1.582 1.664 128,291 1.6187 -0.57%
2024-09-12 0 1.760 1.760 1.770 1.760 1.850 114,000 205,100 1.7991 1.591 1.591 1.600 1.591 1.673 126,079 1.6268 0.00%
2024-09-11 0 1.760 1.730 1.860 - - 0 0 - 1.591 1.564 1.682 - - 0 - 0.00%
2024-09-10 0 1.760 1.740 1.760 - - 2,000 3,480 1.7400 1.591 1.573 1.591 - - 2,212 1.5733 -3.30%
2024-09-09 0 1.820 1.730 1.790 1.770 1.850 164,000 297,300 1.8128 1.646 1.564 1.619 1.600 1.673 181,377 1.6391 2.82%
2024-09-05 0 1.770 1.770 1.830 1.770 1.770 8,000 14,160 1.7700 1.600 1.600 1.655 1.600 1.600 8,848 1.6004 0.57%
2024-09-04 0 1.760 1.760 1.830 - - 0 0 - 1.591 1.591 1.655 - - 0 - 0.57%
2024-09-03 0 1.750 1.750 1.790 1.750 1.760 56,000 98,340 1.7561 1.582 1.582 1.619 1.582 1.591 61,934 1.5878 -1.13%
2024-09-02 0 1.770 1.770 1.790 1.770 2.050 6,228,000 11,530,040 1.8513 1.600 1.600 1.619 1.600 1.854 6,887,917 1.6740 -6.35%
2024-08-30 0 1.890 1.800 1.930 1.780 1.970 520,000 969,200 1.8638 1.709 1.628 1.745 1.609 1.781 575,099 1.6853 4.65%
2024-08-29 0 1.840 1.730 1.840 1.780 1.840 210,000 379,580 1.8075 1.633 1.535 1.633 1.580 1.633 236,624 1.6041 3.37%
2024-08-28 0 1.780 1.730 1.780 - - 0 0 - 1.580 1.535 1.580 - - 0 - -1.11%
2024-08-27 0 1.800 1.750 1.800 1.790 1.820 38,000 68,940 1.8142 1.597 1.553 1.597 1.589 1.615 42,818 1.6101 1.12%
2024-08-26 0 1.780 1.750 1.780 1.750 1.800 132,000 233,740 1.7708 1.580 1.553 1.580 1.553 1.597 148,735 1.5715 2.30%
2024-08-23 0 1.740 1.740 1.800 1.740 1.780 484,000 857,460 1.7716 1.544 1.544 1.597 1.544 1.580 545,362 1.5723 -2.25%
2024-08-22 0 1.780 1.740 1.780 1.740 1.780 68,000 119,060 1.7509 1.580 1.544 1.580 1.544 1.580 76,621 1.5539 0.00%
2024-08-21 0 1.780 1.730 1.770 1.740 1.820 278,000 498,560 1.7934 1.580 1.535 1.571 1.544 1.615 313,245 1.5916 4.09%
2024-08-20 0 1.710 1.710 1.750 1.710 1.710 20,000 34,200 1.7100 1.518 1.518 1.553 1.518 1.518 22,536 1.5176 -0.58%
2024-08-19 0 1.720 1.720 1.760 1.720 1.720 2,000 3,440 1.7200 1.526 1.526 1.562 1.526 1.526 2,254 1.5265 -3.37%
2024-08-16 0 1.780 1.710 1.780 1.700 1.780 42,000 74,220 1.7671 1.580 1.518 1.580 1.509 1.580 47,325 1.5683 4.09%
2024-08-15 0 1.710 1.710 1.740 1.710 1.740 32,000 55,260 1.7269 1.518 1.518 1.544 1.518 1.544 36,057 1.5326 0.59%
2024-08-14 0 1.700 1.690 1.700 - - 0 0 - 1.509 1.500 1.509 - - 0 - 0.00%
2024-08-13 0 1.700 1.700 1.740 - - 0 0 - 1.509 1.509 1.544 - - 0 - 0.00%
2024-08-12 0 1.700 1.700 1.730 1.700 1.700 50,000 85,000 1.7000 1.509 1.509 1.535 1.509 1.509 56,339 1.5087 0.00%
2024-08-09 0 1.700 1.700 1.710 1.700 1.720 76,000 130,000 1.7105 1.509 1.509 1.518 1.509 1.526 85,635 1.5181 -0.58%
2024-08-08 0 1.710 1.710 1.730 1.700 1.710 50,000 85,200 1.7040 1.518 1.518 1.535 1.509 1.518 56,339 1.5123 0.59%
2024-08-07 0 1.700 1.700 1.740 1.700 1.720 26,000 44,440 1.7092 1.509 1.509 1.544 1.509 1.526 29,296 1.5169 -0.58%
2024-08-06 0 1.710 1.710 1.720 1.710 1.720 34,000 58,440 1.7188 1.518 1.518 1.526 1.518 1.526 38,311 1.5254 0.59%
2024-08-05 0 1.700 1.700 1.740 1.700 1.710 12,000 20,440 1.7033 1.509 1.509 1.544 1.509 1.518 13,521 1.5117 -2.30%
2024-08-02 0 1.740 1.730 1.740 1.740 1.740 10,000 17,400 1.7400 1.544 1.535 1.544 1.544 1.544 11,268 1.5442 -0.57%
2024-08-01 0 1.750 1.730 1.750 1.750 1.750 50,000 87,500 1.7500 1.553 1.535 1.553 1.553 1.553 56,339 1.5531 0.00%
2024-07-31 0 1.750 1.730 1.760 1.740 1.750 152,000 265,500 1.7467 1.553 1.535 1.562 1.544 1.553 171,271 1.5502 0.00%
2024-07-30 0 1.750 1.730 1.760 1.740 1.750 150,000 262,300 1.7487 1.553 1.535 1.562 1.544 1.553 169,017 1.5519 0.00%
2024-07-29 0 1.750 1.720 1.750 1.750 1.750 52,000 91,000 1.7500 1.553 1.526 1.553 1.553 1.553 58,593 1.5531 1.74%
2024-07-26 0 1.720 1.710 1.760 1.720 1.720 2,000 3,440 1.7200 1.526 1.518 1.562 1.526 1.526 2,254 1.5265 0.00%
2024-07-25 0 1.720 1.710 1.750 1.720 1.720 70,000 120,400 1.7200 1.526 1.518 1.553 1.526 1.526 78,875 1.5265 0.00%
2024-07-24 0 1.720 1.700 1.760 1.720 1.720 26,000 44,720 1.7200 1.526 1.509 1.562 1.526 1.526 29,296 1.5265 0.00%
2024-07-23 0 1.720 1.710 1.720 1.720 1.720 20,000 34,400 1.7200 1.526 1.518 1.526 1.526 1.526 22,536 1.5265 0.00%
2024-07-22 0 1.720 1.700 1.750 1.710 1.720 66,000 112,920 1.7109 1.526 1.509 1.553 1.518 1.526 74,368 1.5184 1.18%
2024-07-19 0 1.700 1.690 1.760 1.690 1.700 78,000 132,160 1.6944 1.509 1.500 1.562 1.500 1.509 87,889 1.5037 0.00%
2024-07-18 0 1.700 1.700 1.750 1.700 1.710 64,000 109,400 1.7094 1.509 1.509 1.553 1.509 1.518 72,114 1.5170 -1.16%
2024-07-17 0 1.720 1.710 1.730 - - 0 0 - 1.526 1.518 1.535 - - 0 - 0.00%
2024-07-16 0 1.720 1.720 1.760 1.720 1.720 10,000 17,200 1.7200 1.526 1.526 1.562 1.526 1.526 11,268 1.5265 1.18%
2024-07-15 0 1.700 1.680 1.750 - - 0 0 - 1.509 1.491 1.553 - - 0 - 0.00%
2024-07-12 0 1.700 1.700 1.710 1.700 1.700 46,000 78,200 1.7000 1.509 1.509 1.518 1.509 1.509 51,832 1.5087 -1.16%
2024-07-11 0 1.720 1.690 1.720 - - 0 0 - 1.526 1.500 1.526 - - 0 - -0.58%
2024-07-10 0 1.730 1.680 1.730 1.670 1.730 8,000 13,600 1.7000 1.535 1.491 1.535 1.482 1.535 9,014 1.5087 -0.57%
2024-07-09 0 1.740 1.670 1.740 - - 0 0 - 1.544 1.482 1.544 - - 0 - 0.00%
2024-07-08 0 1.740 1.670 1.740 1.690 1.750 10,000 17,020 1.7020 1.544 1.482 1.544 1.500 1.553 11,268 1.5105 2.35%
2024-07-05 0 1.700 1.670 1.710 1.700 1.710 14,000 23,780 1.6986 1.509 1.482 1.518 1.509 1.518 15,775 1.5075 -1.16%
2024-07-04 0 1.720 1.680 1.720 1.640 1.720 286,000 472,020 1.6504 1.526 1.491 1.526 1.455 1.526 322,259 1.4647 0.00%
2024-07-03 0 1.720 1.700 1.740 1.700 1.760 120,000 206,280 1.7190 1.526 1.509 1.544 1.509 1.562 135,214 1.5256 -3.91%
2024-07-02 0 1.790 1.720 1.790 1.730 1.790 12,000 21,080 1.7567 1.589 1.526 1.589 1.535 1.589 13,521 1.5590 -0.56%
2024-06-28 0 1.800 1.730 1.800 1.750 1.810 400,000 717,200 1.7930 1.597 1.535 1.597 1.553 1.606 450,712 1.5913 2.27%
2024-06-27 0 1.760 1.700 1.760 1.700 1.760 8,000 13,840 1.7300 1.562 1.509 1.562 1.509 1.562 9,014 1.5353 -0.56%
2024-06-26 0 1.770 1.680 1.780 1.680 1.770 88,000 150,800 1.7136 1.571 1.491 1.580 1.491 1.571 99,157 1.5208 2.91%
2024-06-25 0 1.720 1.680 1.730 1.680 1.720 52,000 89,060 1.7127 1.526 1.491 1.535 1.491 1.526 58,593 1.5200 2.38%
2024-06-24 0 1.680 1.680 1.710 1.680 1.730 8,000 13,660 1.7075 1.491 1.491 1.518 1.491 1.535 9,014 1.5154 -3.45%
2024-06-21 0 1.740 1.680 1.740 1.670 1.740 36,000 61,440 1.7067 1.544 1.491 1.544 1.482 1.544 40,564 1.5146 3.57%
2024-06-20 0 1.680 1.680 1.700 1.660 1.720 26,000 43,800 1.6846 1.491 1.491 1.509 1.473 1.526 29,296 1.4951 0.00%
2024-06-19 0 1.680 1.680 1.710 1.680 1.720 18,000 30,580 1.6989 1.491 1.491 1.518 1.491 1.526 20,282 1.5077 -3.45%
2024-06-18 0 1.740 1.700 1.740 1.700 1.740 50,000 85,920 1.7184 1.544 1.509 1.544 1.509 1.544 56,339 1.5251 -1.69%
2024-06-17 0 1.770 1.730 1.770 1.720 1.770 74,000 128,980 1.7430 1.571 1.535 1.571 1.526 1.571 83,382 1.5469 0.57%
2024-06-14 0 1.760 1.730 1.760 1.730 1.760 36,000 62,580 1.7383 1.562 1.535 1.562 1.535 1.562 40,564 1.5427 0.57%
2024-06-13 0 1.750 1.730 1.750 - - 0 0 - 1.553 1.535 1.553 - - 0 - -1.13%
2024-06-12 0 1.770 1.730 1.770 1.730 1.770 16,000 27,920 1.7450 1.571 1.535 1.571 1.535 1.571 18,028 1.5487 0.00%
2024-06-11 0 1.770 1.720 1.770 1.770 1.770 6,000 10,580 1.7633 1.571 1.526 1.571 1.571 1.571 6,761 1.5649 2.31%
2024-06-07 0 1.730 1.720 1.770 1.730 1.730 12,000 20,680 1.7233 1.535 1.526 1.571 1.535 1.535 13,521 1.5294 -2.81%
2024-06-06 0 1.780 1.720 1.790 1.710 1.780 14,000 24,480 1.7486 1.580 1.526 1.589 1.518 1.580 15,775 1.5518 3.49%
2024-06-05 0 1.720 1.710 1.750 1.720 1.720 8,000 13,760 1.7200 1.526 1.518 1.553 1.526 1.526 9,014 1.5265 -2.27%
2024-06-04 0 1.760 1.720 1.790 1.760 1.800 5,892,000 10,604,160 1.7998 1.562 1.526 1.589 1.562 1.597 6,638,991 1.5973 0.57%
2024-06-03 0 1.750 1.720 1.750 1.720 1.750 10,000 17,380 1.7380 1.553 1.526 1.553 1.526 1.553 11,268 1.5424 0.00%
2024-05-31 0 1.750 1.710 1.760 1.720 1.750 12,000 20,880 1.7400 1.553 1.518 1.562 1.526 1.553 13,521 1.5442 -1.13%
2024-05-30 0 1.770 1.700 1.770 1.770 1.770 4,000 7,080 1.7700 1.571 1.509 1.571 1.571 1.571 4,507 1.5708 1.72%
2024-05-29 0 1.760 1.700 1.760 1.710 1.770 78,000 134,860 1.7290 1.544 1.492 1.544 1.500 1.553 88,898 1.5170 2.33%
2024-05-28 0 1.720 1.710 1.740 1.720 1.770 54,000 94,420 1.7485 1.509 1.500 1.527 1.509 1.553 61,545 1.5342 1.18%
2024-05-27 0 1.700 1.700 1.720 1.700 1.720 88,000 150,520 1.7105 1.492 1.492 1.509 1.492 1.509 100,295 1.5008 -2.86%
2024-05-24 0 1.750 1.720 1.750 1.720 1.750 28,000 48,280 1.7243 1.535 1.509 1.535 1.509 1.535 31,912 1.5129 1.74%
2024-05-23 0 1.720 1.710 1.750 1.720 1.750 10,000 17,380 1.7380 1.509 1.500 1.535 1.509 1.535 11,397 1.5249 0.00%
2024-05-22 0 1.720 1.720 1.750 1.710 1.760 54,000 94,060 1.7419 1.509 1.509 1.535 1.500 1.544 61,545 1.5283 -0.58%
2024-05-21 0 1.730 1.730 1.740 1.730 1.740 52,000 90,520 1.7408 1.518 1.518 1.527 1.518 1.527 59,265 1.5274 -3.89%
2024-05-20 0 1.800 1.740 1.760 1.780 1.800 24,000 42,800 1.7833 1.579 1.527 1.544 1.562 1.579 27,353 1.5647 1.12%
2024-05-17 0 1.780 1.730 1.780 1.730 1.800 24,000 42,420 1.7675 1.562 1.518 1.562 1.518 1.579 27,353 1.5508 2.89%
2024-05-16 0 1.730 1.730 1.780 1.730 1.790 22,000 38,580 1.7536 1.518 1.518 1.562 1.518 1.571 25,074 1.5387 -2.81%
2024-05-14 0 1.780 1.740 1.780 1.740 1.780 30,000 52,800 1.7600 1.562 1.527 1.562 1.527 1.562 34,192 1.5442 2.30%
2024-05-13 0 1.740 1.730 1.780 1.730 1.790 100,000 174,460 1.7446 1.527 1.518 1.562 1.518 1.571 113,972 1.5307 -3.33%
2024-05-10 0 1.800 1.750 1.800 1.760 1.800 60,000 107,160 1.7860 1.579 1.535 1.579 1.544 1.579 68,383 1.5671 0.00%
2024-05-09 0 1.800 1.760 1.800 1.760 1.800 12,000 21,280 1.7733 1.579 1.544 1.579 1.544 1.579 13,677 1.5559 2.27%
2024-05-08 0 1.760 1.750 1.760 1.760 1.850 232,000 417,900 1.8013 1.544 1.535 1.544 1.544 1.623 264,415 1.5805 0.57%
2024-05-07 0 1.750 1.750 1.780 1.750 1.800 44,000 78,080 1.7745 1.535 1.535 1.562 1.535 1.579 50,148 1.5570 -1.69%
2024-05-06 0 1.780 1.760 1.800 1.780 1.810 36,000 64,880 1.8022 1.562 1.544 1.579 1.562 1.588 41,030 1.5813 -1.66%
2024-05-03 0 1.810 1.750 1.810 1.770 1.830 266,000 478,260 1.7980 1.588 1.535 1.588 1.553 1.606 303,165 1.5776 1.69%
2024-05-02 0 1.780 1.700 1.780 1.720 1.780 14,000 24,500 1.7500 1.562 1.492 1.562 1.509 1.562 15,956 1.5355 0.00%
2024-04-30 0 1.780 1.720 1.780 1.710 1.780 80,000 140,680 1.7585 1.562 1.509 1.562 1.500 1.562 91,178 1.5429 1.14%
2024-04-29 0 1.760 1.710 1.760 1.700 1.760 18,000 30,720 1.7067 1.544 1.500 1.544 1.492 1.544 20,515 1.4974 -1.68%
2024-04-26 0 1.790 1.700 1.790 1.680 1.790 328,000 568,980 1.7347 1.571 1.492 1.571 1.474 1.571 373,828 1.5220 5.92%
2024-04-25 0 1.690 1.690 1.710 1.680 1.740 34,000 57,900 1.7029 1.483 1.483 1.500 1.474 1.527 38,750 1.4942 -1.74%
2024-04-24 0 1.720 1.680 1.720 1.660 1.740 178,000 299,560 1.6829 1.509 1.474 1.509 1.456 1.527 202,870 1.4766 1.18%
2024-04-23 0 1.700 1.660 1.700 - - 0 0 - 1.492 1.456 1.492 - - 0 - 0.00%
2024-04-22 0 1.700 1.660 1.700 1.670 1.700 10,000 16,840 1.6840 1.492 1.456 1.492 1.465 1.492 11,397 1.4776 1.80%
2024-04-19 0 1.670 1.670 1.700 1.670 1.700 52,000 87,180 1.6765 1.465 1.465 1.492 1.465 1.492 59,265 1.4710 -1.18%
2024-04-18 0 1.690 1.680 1.710 1.670 1.750 42,000 71,440 1.7010 1.483 1.474 1.500 1.465 1.535 47,868 1.4924 0.60%
2024-04-17 0 1.680 1.680 1.720 1.680 1.730 20,000 33,940 1.6970 1.474 1.474 1.509 1.474 1.518 22,794 1.4890 -1.18%
2024-04-16 0 1.700 1.690 1.730 1.680 1.750 80,000 135,660 1.6958 1.492 1.483 1.518 1.474 1.535 91,178 1.4879 -0.58%
2024-04-15 0 1.710 1.690 1.710 1.710 1.710 8,000 13,680 1.7100 1.500 1.483 1.500 1.500 1.500 9,118 1.5004 -1.72%
2024-04-12 0 1.740 1.710 1.740 1.710 1.740 12,000 20,760 1.7300 1.527 1.500 1.527 1.500 1.527 13,677 1.5179 0.00%
2024-04-11 0 1.740 1.740 1.780 1.720 1.790 20,000 34,880 1.7440 1.527 1.527 1.562 1.509 1.571 22,794 1.5302 -3.33%
2024-04-10 0 1.800 1.700 1.800 1.690 1.800 356,000 621,360 1.7454 1.579 1.492 1.579 1.483 1.579 405,740 1.5314 4.05%
2024-04-09 0 1.730 1.700 1.730 1.700 1.750 30,000 51,560 1.7187 1.518 1.492 1.518 1.492 1.535 34,192 1.5080 1.17%
2024-04-08 0 1.710 1.710 1.740 1.710 1.730 30,000 51,520 1.7173 1.500 1.500 1.527 1.500 1.518 34,192 1.5068 -2.29%
2024-04-05 0 1.750 1.700 1.750 - - 2,000 3,400 1.7000 1.535 1.492 1.535 - - 2,279 1.4916 0.00%
2024-04-03 0 1.750 1.710 1.750 1.690 1.750 28,000 48,480 1.7314 1.535 1.500 1.535 1.483 1.535 31,912 1.5192 3.55%
2024-04-02 0 1.690 1.670 1.750 1.680 1.800 30,000 51,820 1.7273 1.483 1.465 1.535 1.474 1.579 34,192 1.5156 -6.11%
2024-03-28 0 1.800 1.780 1.800 1.670 1.820 524,000 921,760 1.7591 1.579 1.562 1.579 1.465 1.597 597,213 1.5434 5.88%
2024-03-27 0 1.700 1.660 1.700 1.640 1.710 210,000 350,300 1.6681 1.492 1.456 1.492 1.439 1.500 239,341 1.4636 0.00%
2024-03-26 0 1.700 1.660 1.700 1.670 1.700 58,000 98,420 1.6969 1.492 1.456 1.492 1.465 1.492 66,104 1.4889 -0.58%
2024-03-25 0 1.710 1.680 1.710 1.700 1.740 54,000 92,500 1.7130 1.500 1.474 1.500 1.492 1.527 61,545 1.5030 0.00%
2024-03-22 0 1.710 1.670 1.710 1.660 1.740 160,000 272,280 1.7018 1.500 1.465 1.500 1.456 1.527 182,355 1.4931 2.40%
2024-03-21 0 1.670 1.660 1.680 1.620 1.700 264,000 439,360 1.6642 1.465 1.456 1.474 1.421 1.492 300,886 1.4602 -2.34%
2024-03-20 0 1.710 1.680 1.730 1.700 1.710 28,000 47,780 1.7064 1.500 1.474 1.518 1.492 1.500 31,912 1.4972 0.00%
2024-03-19 0 1.710 1.680 1.710 - - 0 0 - 1.500 1.474 1.500 - - 0 - -0.58%
2024-03-18 0 1.720 1.680 1.720 1.670 1.720 38,000 64,640 1.7011 1.509 1.474 1.509 1.465 1.509 43,309 1.4925 -0.58%
2024-03-15 0 1.730 1.670 1.730 1.680 1.730 38,000 64,280 1.6916 1.518 1.465 1.518 1.474 1.518 43,309 1.4842 0.00%
2024-03-14 0 1.730 1.700 1.730 1.740 1.740 196,000 341,040 1.7400 1.518 1.492 1.518 1.527 1.527 223,385 1.5267 -0.57%
2024-03-13 0 1.740 1.690 1.740 1.700 1.740 250,000 432,760 1.7310 1.527 1.483 1.527 1.492 1.527 284,930 1.5188 0.58%
2024-03-12 0 1.730 1.670 1.730 1.730 1.740 256,000 443,760 1.7334 1.518 1.465 1.518 1.518 1.527 291,768 1.5209 0.58%
2024-03-11 0 1.720 1.680 1.720 1.700 1.720 114,000 195,940 1.7188 1.509 1.474 1.509 1.492 1.509 129,928 1.5081 0.58%
2024-03-08 0 1.710 1.660 1.710 1.660 1.710 176,000 298,660 1.6969 1.500 1.456 1.500 1.456 1.500 200,591 1.4889 0.59%
2024-03-07 0 1.700 1.670 1.720 1.660 1.720 466,000 794,960 1.7059 1.492 1.465 1.509 1.456 1.509 531,109 1.4968 0.59%
2024-03-06 0 1.690 1.670 1.690 1.660 1.720 3,072,000 5,223,940 1.7005 1.483 1.465 1.483 1.456 1.509 3,501,217 1.4920 -0.59%
2024-03-05 0 1.700 1.650 1.700 1.640 1.710 168,000 279,900 1.6661 1.492 1.448 1.492 1.439 1.500 191,473 1.4618 -1.73%
2024-03-04 0 1.730 1.700 1.730 1.670 1.740 360,000 616,240 1.7118 1.518 1.492 1.518 1.465 1.527 410,299 1.5019 0.00%
2024-03-01 0 1.730 1.710 1.740 1.710 1.730 26,000 44,840 1.7246 1.518 1.500 1.527 1.500 1.518 29,633 1.5132 -1.14%
2024-02-29 0 1.750 1.750 1.760 1.680 1.770 3,272,000 5,587,300 1.7076 1.535 1.535 1.544 1.474 1.553 3,729,161 1.4983 1.16%
2024-02-28 0 1.730 1.680 1.730 1.720 1.750 478,000 832,080 1.7408 1.518 1.474 1.518 1.509 1.535 544,786 1.5274 1.76%
2024-02-27 0 1.700 1.680 1.700 1.630 1.700 98,000 161,940 1.6524 1.492 1.474 1.492 1.430 1.492 111,692 1.4499 -1.16%
2024-02-26 0 1.720 1.640 1.720 1.680 1.720 38,000 64,080 1.6863 1.509 1.439 1.509 1.474 1.509 43,309 1.4796 0.00%
2024-02-23 0 1.720 1.680 1.720 1.680 1.740 30,000 51,060 1.7020 1.509 1.474 1.509 1.474 1.527 34,192 1.4934 -1.15%
2024-02-22 0 1.740 1.680 1.740 1.670 1.740 514,000 868,760 1.6902 1.527 1.474 1.527 1.465 1.527 585,816 1.4830 2.96%
2024-02-21 0 1.690 1.690 1.750 1.680 1.700 70,000 118,240 1.6891 1.483 1.483 1.535 1.474 1.492 79,780 1.4821 -0.59%
2024-02-20 0 1.700 1.680 1.710 1.670 1.700 36,000 60,380 1.6772 1.492 1.474 1.500 1.465 1.492 41,030 1.4716 0.00%
2024-02-19 0 1.700 1.680 1.700 1.680 1.780 118,000 200,380 1.6981 1.492 1.474 1.492 1.474 1.562 134,487 1.4900 -2.30%
2024-02-16 0 1.740 1.740 1.750 1.700 1.750 122,000 208,820 1.7116 1.527 1.527 1.535 1.492 1.535 139,046 1.5018 2.35%
2024-02-15 0 1.700 1.680 1.710 1.700 1.750 14,000 24,000 1.7143 1.492 1.474 1.500 1.492 1.535 15,956 1.5041 -0.58%
2024-02-14 0 1.710 1.680 1.720 1.660 1.720 180,000 306,140 1.7008 1.500 1.474 1.509 1.456 1.509 205,149 1.4923 0.59%
2024-02-09 0 1.700 1.630 1.700 1.630 1.700 8,000 13,440 1.6800 1.492 1.430 1.492 1.430 1.492 9,118 1.4740 0.59%
2024-02-08 0 1.690 1.630 1.690 1.670 1.690 158,000 266,860 1.6890 1.483 1.430 1.483 1.465 1.483 180,076 1.4819 3.05%
2024-02-07 0 1.640 1.630 1.680 1.640 1.680 8,000 13,360 1.6700 1.439 1.430 1.474 1.439 1.474 9,118 1.4653 -2.38%
2024-02-06 0 1.680 1.610 1.680 1.630 1.680 190,000 314,840 1.6571 1.474 1.413 1.474 1.430 1.474 216,547 1.4539 3.07%
2024-02-05 0 1.630 1.580 1.640 1.580 1.640 194,000 313,240 1.6146 1.430 1.386 1.439 1.386 1.439 221,105 1.4167 0.00%
2024-02-02 0 1.630 1.600 1.630 1.590 1.660 204,000 328,220 1.6089 1.430 1.404 1.430 1.395 1.456 232,503 1.4117 1.87%
2024-02-01 0 1.600 1.600 1.620 1.600 1.600 26,000 42,020 1.6162 1.404 1.404 1.421 1.404 1.404 29,633 1.4180 -4.19%
2024-01-31 0 1.670 1.580 1.680 1.550 1.680 586,000 950,100 1.6213 1.465 1.386 1.474 1.360 1.474 667,875 1.4226 4.37%
2024-01-30 0 1.600 1.600 1.630 1.590 1.630 6,000 9,620 1.6033 1.404 1.404 1.430 1.395 1.430 6,838 1.4068 -2.44%
2024-01-29 0 1.640 1.600 1.640 1.600 1.640 368,000 596,700 1.6215 1.439 1.404 1.439 1.404 1.439 419,417 1.4227 0.00%
2024-01-26 0 1.640 1.610 1.640 1.620 1.650 100,000 163,620 1.6362 1.439 1.413 1.439 1.421 1.448 113,972 1.4356 -0.61%
2024-01-25 0 1.650 1.620 1.650 1.570 1.680 486,000 783,040 1.6112 1.448 1.421 1.448 1.378 1.474 553,903 1.4137 1.85%
2024-01-24 0 1.620 1.620 1.630 1.620 1.650 150,000 244,300 1.6287 1.421 1.421 1.430 1.421 1.448 170,958 1.4290 0.00%
2024-01-23 0 1.620 1.620 1.650 1.620 1.680 130,000 214,000 1.6462 1.421 1.421 1.448 1.421 1.474 148,163 1.4444 -1.82%
2024-01-22 0 1.650 1.630 1.650 1.600 1.650 538,000 867,920 1.6132 1.448 1.430 1.448 1.404 1.448 613,169 1.4155 0.61%
2024-01-19 0 1.640 1.630 1.640 1.620 1.650 96,000 156,760 1.6329 1.439 1.430 1.439 1.421 1.448 109,413 1.4327 -0.61%
2024-01-18 0 1.650 1.650 1.680 1.620 1.670 318,000 522,120 1.6419 1.448 1.448 1.474 1.421 1.465 362,431 1.4406 -0.60%
2024-01-17 0 1.660 1.660 1.690 1.650 1.700 270,000 449,880 1.6662 1.456 1.456 1.483 1.448 1.492 307,724 1.4620 -2.35%
2024-01-16 0 1.700 1.680 1.700 1.660 1.700 66,000 111,480 1.6891 1.492 1.474 1.492 1.456 1.492 75,221 1.4820 0.00%
2024-01-15 0 1.700 1.690 1.700 1.690 1.720 150,000 256,240 1.7083 1.492 1.483 1.492 1.483 1.509 170,958 1.4988 -1.16%
2024-01-12 0 1.720 1.700 1.720 1.660 1.720 210,000 352,440 1.6783 1.509 1.492 1.509 1.456 1.509 239,341 1.4725 0.00%
2024-01-11 0 1.720 1.700 1.720 1.690 1.750 72,000 123,520 1.7156 1.509 1.492 1.509 1.483 1.535 82,060 1.5052 1.18%
2024-01-10 0 1.700 1.690 1.700 1.680 1.730 534,000 908,120 1.7006 1.492 1.483 1.492 1.474 1.518 608,610 1.4921 -2.86%
2024-01-09 0 1.750 1.740 1.760 1.660 1.750 458,000 775,380 1.6930 1.535 1.527 1.544 1.456 1.535 521,991 1.4854 2.34%
2024-01-08 0 1.710 1.700 1.710 1.710 1.790 844,000 1,480,180 1.7538 1.500 1.492 1.500 1.500 1.571 961,923 1.5388 -5.00%
2024-01-05 0 1.800 1.790 1.810 1.780 1.850 290,000 524,260 1.8078 1.579 1.571 1.588 1.562 1.623 330,519 1.5862 -1.64%
2024-01-04 0 1.830 1.830 1.850 1.830 1.850 158,000 290,800 1.8405 1.606 1.606 1.623 1.606 1.623 180,076 1.6149 -1.61%
2024-01-03 0 1.860 1.860 1.870 1.850 1.880 232,000 432,260 1.8632 1.632 1.632 1.641 1.623 1.650 264,415 1.6348 -0.53%
2024-01-02 0 1.870 1.870 1.890 1.810 1.950 998,000 1,891,860 1.8957 1.641 1.641 1.658 1.588 1.711 1,137,440 1.6633 0.54%
2023-12-29 0 1.860 1.850 1.860 1.820 1.900 578,000 1,075,100 1.8600 1.632 1.623 1.632 1.597 1.667 658,758 1.6320 -1.06%
2023-12-28 0 1.880 1.880 1.900 1.760 1.950 7,416,000 13,834,540 1.8655 1.650 1.650 1.667 1.544 1.711 8,452,156 1.6368 4.44%
2023-12-27 0 1.800 1.780 1.800 1.630 1.800 2,900,000 5,006,580 1.7264 1.579 1.562 1.579 1.430 1.579 3,305,185 1.5148 5.88%
2023-12-22 0 1.700 1.640 1.700 1.630 1.700 1,980,000 3,293,940 1.6636 1.492 1.439 1.492 1.430 1.492 2,256,644 1.4597 1.80%
2023-12-21 0 1.670 1.650 1.670 1.660 1.730 1,734,000 2,941,240 1.6962 1.465 1.448 1.465 1.456 1.518 1,976,273 1.4883 -1.76%
2023-12-20 0 1.700 1.700 1.710 1.670 1.730 1,278,000 2,184,420 1.7092 1.492 1.492 1.500 1.465 1.518 1,456,561 1.4997 1.80%
2023-12-19 0 1.670 1.670 1.710 1.670 1.760 1,950,000 3,356,420 1.7212 1.465 1.465 1.500 1.465 1.544 2,222,452 1.5102 -2.91%
2023-12-18 0 1.720 1.700 1.720 1.680 1.740 586,000 1,004,020 1.7133 1.509 1.492 1.509 1.474 1.527 667,875 1.5033 -0.58%
2023-12-15 0 1.730 1.730 1.750 1.670 1.850 2,120,000 3,766,800 1.7768 1.518 1.518 1.535 1.465 1.623 2,416,204 1.5590 1.17%
2023-12-14 0 1.710 1.690 1.720 1.670 1.720 270,040 458,048 1.6962 1.500 1.483 1.509 1.465 1.509 307,770 1.4883 0.59%
2023-12-13 0 1.700 1.700 1.720 1.650 1.730 1,052,000 1,772,440 1.6848 1.492 1.492 1.509 1.448 1.518 1,198,984 1.4783 -0.58%
2023-12-12 0 1.710 1.710 1.720 1.650 1.890 4,562,000 8,098,440 1.7752 1.500 1.500 1.509 1.448 1.658 5,199,398 1.5576 2.40%
2023-12-11 0 1.670 1.670 1.690 1.620 1.710 914,000 1,510,400 1.6525 1.465 1.465 1.483 1.421 1.500 1,041,703 1.4499 -0.60%
2023-12-08 0 1.680 1.680 1.700 1.680 1.780 1,858,000 3,158,640 1.7000 1.474 1.474 1.492 1.474 1.562 2,117,598 1.4916 -2.33%
2023-12-07 0 1.720 1.700 1.720 1.600 1.740 5,028,000 8,385,280 1.6677 1.509 1.492 1.509 1.404 1.527 5,730,507 1.4633 0.00%
2023-12-06 0 1.720 1.710 1.720 1.620 1.800 10,584,000 18,271,420 1.7263 1.509 1.500 1.509 1.421 1.579 12,062,786 1.5147 -3.91%
2023-12-05 0 1.790 1.770 1.790 1.610 1.800 35,682,000 61,133,530 1.7133 1.571 1.553 1.571 1.413 1.579 40,667,454 1.5033

Webb-site Database - Powered By Linux Group

Back to top