Scholar Education Group: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01769 | 2019-06-21 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-09 | 0 | 1 | 1.900 | 1.880 | 1.900 | 841,890 | 1.900 | 1.880 | 1.900 | 1.850 | 1.910 | 446,000 | 1.8876 | 1.06% |
| 2026-02-06 | 0 | 5 | 1.880 | 1.870 | 1.880 | 7,053,150 | 1.880 | 1.870 | 1.880 | 1.840 | 2.090 | 3,617,000 | 1.9500 | -5.53% |
| 2026-01-30 | 0 | 5 | 1.990 | 1.990 | 2.000 | 31,720,450 | 1.990 | 1.990 | 2.000 | 1.970 | 2.160 | 15,265,000 | 2.0780 | -2.93% |
| 2026-01-23 | 0 | 5 | 2.050 | 2.000 | 2.060 | 9,734,880 | 2.050 | 2.000 | 2.060 | 1.950 | 2.060 | 4,848,000 | 2.0080 | 1.49% |
| 2026-01-16 | 0 | 5 | 2.020 | 2.010 | 2.020 | 14,950,720 | 2.020 | 2.010 | 2.020 | 2.010 | 2.230 | 7,086,000 | 2.1099 | -8.18% |
| 2026-01-09 | 0 | 5 | 2.200 | 2.200 | 2.210 | 30,647,150 | 2.200 | 2.200 | 2.210 | 2.100 | 2.320 | 13,836,000 | 2.2150 | 3.29% |
| 2025-12-24 | 0 | 3 | 2.130 | 2.080 | 2.130 | 17,340,892 | 2.130 | 2.080 | 2.130 | 1.920 | 2.130 | 8,575,730 | 2.0221 | 5.97% |
| 2025-12-19 | 0 | 5 | 2.010 | 1.980 | 2.010 | 23,807,840 | 2.010 | 1.980 | 2.010 | 1.970 | 2.210 | 11,529,000 | 2.0650 | -9.05% |
| 2025-12-12 | 0 | 5 | 2.210 | 2.200 | 2.210 | 16,088,410 | 2.210 | 2.200 | 2.210 | 2.210 | 2.410 | 7,113,000 | 2.2618 | -8.30% |
| 2025-12-05 | 0 | 5 | 2.410 | 2.360 | 2.410 | 13,036,620 | 2.410 | 2.360 | 2.410 | 2.260 | 2.550 | 5,538,000 | 2.3540 | -3.60% |
| 2025-11-28 | 0 | 5 | 2.500 | 2.500 | 2.540 | 21,420,500 | 2.500 | 2.500 | 2.540 | 2.330 | 2.630 | 8,778,000 | 2.4402 | -3.85% |
| 2025-11-21 | 0 | 5 | 2.600 | 2.590 | 2.600 | 15,868,376 | 2.600 | 2.590 | 2.600 | 2.560 | 2.800 | 5,917,000 | 2.6818 | -8.77% |
| 2025-11-14 | 0 | 5 | 2.850 | 2.830 | 2.850 | 11,429,720 | 2.850 | 2.830 | 2.850 | 2.730 | 2.910 | 4,046,000 | 2.8249 | 4.78% |
| 2025-11-07 | 0 | 5 | 2.720 | 2.700 | 2.720 | 19,261,500 | 2.720 | 2.700 | 2.720 | 2.690 | 3.250 | 6,673,000 | 2.8865 | -12.26% |
| 2025-10-31 | 0 | 4 | 3.100 | 3.040 | 3.100 | 22,940,806 | 3.100 | 3.040 | 3.100 | 2.920 | 3.280 | 7,516,546 | 3.0520 | -1.90% |
| 2025-10-24 | 0 | 5 | 3.160 | 3.090 | 3.160 | 115,568,730 | 3.160 | 3.090 | 3.160 | 3.050 | 3.850 | 32,720,000 | 3.5321 | -3.36% |
| 2025-10-17 | 0 | 5 | 3.270 | 3.240 | 3.270 | 228,835,992 | 3.270 | 3.240 | 3.270 | 2.430 | 3.440 | 77,038,001 | 2.9704 | 32.39% |
| 2025-10-10 | 0 | 4 | 2.470 | 2.460 | 2.470 | 37,964,970 | 2.470 | 2.460 | 2.470 | 2.420 | 2.820 | 14,222,000 | 2.6695 | 0.82% |
| 2025-10-03 | 0 | 4 | 2.450 | 2.430 | 2.450 | 25,600,820 | 2.450 | 2.430 | 2.450 | 2.400 | 2.650 | 10,108,000 | 2.5327 | -5.04% |
| 2025-09-26 | 0 | 5 | 2.580 | 2.580 | 2.590 | 16,800,560 | 2.580 | 2.580 | 2.590 | 2.310 | 2.640 | 6,756,000 | 2.4868 | 8.86% |
| 2025-09-19 | 0 | 5 | 2.370 | 2.370 | 2.400 | 16,723,700 | 2.370 | 2.370 | 2.400 | 2.350 | 2.540 | 6,833,000 | 2.4475 | -4.05% |
| 2025-09-12 | 0 | 5 | 2.470 | 2.460 | 2.470 | 18,615,345 | 2.470 | 2.460 | 2.470 | 2.210 | 2.490 | 7,949,000 | 2.3418 | 7.39% |
| 2025-09-05 | 0 | 5 | 2.300 | 2.280 | 2.300 | 20,466,940 | 2.300 | 2.280 | 2.300 | 2.200 | 2.560 | 8,760,000 | 2.3364 | -4.96% |
| 2025-08-29 | 0 | 5 | 2.420 | 2.400 | 2.420 | 38,402,870 | 2.420 | 2.400 | 2.420 | 2.220 | 2.640 | 16,290,000 | 2.3575 | -5.10% |
| 2025-08-22 | 0 | 5 | 2.550 | 2.550 | 2.570 | 67,877,164 | 2.550 | 2.550 | 2.570 | 2.550 | 3.020 | 24,964,060 | 2.7190 | -11.15% |
| 2025-08-15 | 0 | 5 | 2.940 | 2.940 | 2.960 | 37,007,862 | 2.870 | 2.870 | 2.890 | 2.743 | 3.016 | 12,939,083 | 2.8602 | 0.00% |
| 2025-08-08 | 0 | 5 | 2.940 | 2.930 | 2.940 | 16,269,500 | 2.870 | 2.860 | 2.870 | 2.792 | 3.026 | 5,658,732 | 2.8751 | 0.34% |
| 2025-08-01 | 0 | 5 | 2.930 | 2.930 | 2.950 | 42,325,720 | 2.860 | 2.860 | 2.880 | 2.841 | 3.221 | 14,073,073 | 3.0076 | -12.01% |
| 2025-07-25 | 0 | 5 | 3.330 | 3.280 | 3.330 | 35,220,520 | 3.251 | 3.202 | 3.251 | 3.134 | 3.358 | 10,872,878 | 3.2393 | -2.35% |
| 2025-07-18 | 0 | 5 | 3.410 | 3.390 | 3.410 | 38,976,390 | 3.329 | 3.309 | 3.329 | 3.270 | 3.553 | 11,565,366 | 3.3701 | -2.57% |
| 2025-07-11 | 0 | 5 | 3.500 | 3.500 | 3.550 | 34,200,700 | 3.417 | 3.417 | 3.465 | 3.319 | 3.612 | 9,876,146 | 3.4630 | -3.31% |
| 2025-07-04 | 0 | 4 | 3.620 | 3.620 | 3.630 | 27,761,180 | 3.534 | 3.534 | 3.544 | 3.514 | 3.778 | 7,706,488 | 3.6023 | -3.98% |
| 2025-06-27 | 0 | 5 | 3.770 | 3.730 | 3.770 | 39,015,840 | 3.680 | 3.641 | 3.680 | 3.514 | 3.954 | 10,341,220 | 3.7728 | 2.45% |
| 2025-06-20 | 0 | 5 | 3.680 | 3.660 | 3.680 | 61,933,660 | 3.592 | 3.573 | 3.592 | 3.495 | 3.915 | 17,069,415 | 3.6283 | -3.92% |
| 2025-06-13 | 0 | 5 | 3.830 | 3.830 | 3.840 | 76,617,210 | 3.739 | 3.739 | 3.749 | 3.631 | 4.393 | 19,266,937 | 3.9766 | -11.55% |
| 2025-06-06 | 0 | 5 | 4.330 | 4.260 | 4.330 | 39,163,300 | 4.227 | 4.159 | 4.227 | 3.729 | 4.295 | 9,763,463 | 4.0112 | 6.91% |
| 2025-05-30 | 0 | 5 | 4.050 | 4.010 | 4.050 | 49,747,254 | 3.954 | 3.915 | 3.954 | 3.641 | 4.051 | 13,017,951 | 3.8214 | 0.00% |
| 2025-05-23 | 0 | 5 | 4.050 | 4.010 | 4.050 | 69,848,550 | 3.954 | 3.915 | 3.954 | 3.700 | 4.315 | 17,715,805 | 3.9427 | -5.81% |
| 2025-05-16 | 0 | 5 | 4.300 | 4.300 | 4.310 | 46,345,240 | 4.198 | 4.198 | 4.207 | 4.159 | 4.637 | 10,643,415 | 4.3544 | -9.85% |
| 2025-05-09 | 0 | 4 | 4.770 | 4.730 | 4.770 | 16,308,310 | 4.656 | 4.617 | 4.656 | 4.598 | 5.018 | 3,428,013 | 4.7574 | -4.60% |
| 2025-05-02 | 0 | 4 | 5.000 | 4.990 | 5.000 | 36,350,881 | 4.881 | 4.871 | 4.881 | 4.744 | 5.174 | 7,311,073 | 4.9720 | 3.09% |
| 2025-04-25 | 0 | 4 | 4.850 | 4.850 | 4.900 | 38,562,920 | 4.735 | 4.735 | 4.783 | 4.686 | 5.096 | 7,971,805 | 4.8374 | -3.96% |
| 2025-04-17 | 0 | 4 | 5.050 | 5.040 | 5.050 | 59,470,842 | 4.930 | 4.920 | 4.930 | 4.617 | 5.115 | 12,234,702 | 4.8608 | 6.09% |
| 2025-04-11 | 0 | 5 | 4.760 | 4.710 | 4.760 | 97,914,370 | 4.647 | 4.598 | 4.647 | 3.954 | 4.705 | 22,705,610 | 4.3123 | 0.85% |
| 2025-04-03 | 0 | 4 | 4.720 | 4.690 | 4.720 | 52,955,040 | 4.608 | 4.578 | 4.608 | 4.364 | 4.793 | 11,494,683 | 4.6069 | -2.68% |
| 2025-03-28 | 0 | 5 | 4.850 | 4.820 | 4.860 | 67,780,440 | 4.735 | 4.705 | 4.744 | 4.002 | 4.744 | 15,339,220 | 4.4188 | 12.79% |
| 2025-03-21 | 0 | 5 | 4.300 | 4.280 | 4.300 | 71,371,590 | 4.198 | 4.178 | 4.198 | 4.110 | 4.647 | 16,248,878 | 4.3924 | -2.27% |
| 2025-03-14 | 0 | 5 | 4.400 | 4.360 | 4.400 | 130,617,082 | 4.295 | 4.256 | 4.295 | 3.670 | 4.637 | 31,063,188 | 4.2049 | 6.02% |
| 2025-03-07 | 0 | 5 | 4.150 | 4.100 | 4.150 | 56,608,580 | 4.051 | 4.002 | 4.051 | 3.807 | 4.315 | 14,045,415 | 4.0304 | 6.14% |
| 2025-02-28 | 0 | 5 | 3.910 | 3.890 | 3.930 | 59,314,480 | 3.817 | 3.797 | 3.836 | 3.309 | 4.080 | 15,953,854 | 3.7179 | 2.89% |
| 2025-02-21 | 0 | 5 | 3.800 | 3.790 | 3.800 | 135,719,485 | 3.710 | 3.700 | 3.710 | 2.977 | 3.827 | 39,322,244 | 3.4515 | 13.77% |
| 2025-02-14 | 0 | 5 | 3.340 | 3.330 | 3.340 | 63,113,177 | 3.260 | 3.251 | 3.260 | 3.143 | 4.002 | 17,734,457 | 3.5588 | -15.66% |
| 2025-02-07 | 0 | 5 | 3.960 | 3.940 | 3.960 | 16,774,170 | 3.866 | 3.846 | 3.866 | 3.690 | 4.022 | 4,357,756 | 3.8493 | -1.25% |
| 2025-01-28 | 0 | 2 | 4.010 | 3.910 | 4.010 | 9,313,047 | 3.915 | 3.817 | 3.915 | 3.807 | 4.080 | 2,343,540 | 3.9739 | 3.35% |
| 2025-01-24 | 0 | 5 | 3.880 | 3.840 | 3.880 | 37,566,180 | 3.788 | 3.749 | 3.788 | 3.573 | 4.159 | 9,886,407 | 3.7998 | -0.77% |
| 2025-01-17 | 0 | 5 | 3.910 | 3.910 | 3.950 | 22,439,218 | 3.817 | 3.817 | 3.856 | 3.758 | 4.100 | 5,744,485 | 3.9062 | -2.25% |
| 2025-01-10 | 0 | 5 | 4.000 | 3.960 | 4.000 | 33,898,224 | 3.905 | 3.866 | 3.905 | 3.846 | 4.627 | 8,184,272 | 4.1419 | -13.79% |
| 2025-01-03 | 0 | 4 | 4.640 | 4.610 | 4.640 | 53,353,415 | 4.530 | 4.500 | 4.530 | 4.442 | 5.037 | 11,100,564 | 4.8064 | -7.20% |
| 2024-12-27 | 0 | 3 | 5.000 | 5.000 | 5.080 | 47,328,265 | 4.881 | 4.881 | 4.959 | 4.490 | 5.057 | 9,873,073 | 4.7937 | 1.63% |
| 2024-12-20 | 0 | 5 | 4.920 | 4.920 | 4.930 | 49,511,750 | 4.803 | 4.803 | 4.813 | 4.695 | 5.437 | 9,791,122 | 5.0568 | -1.60% |
| 2024-12-13 | 0 | 5 | 5.000 | 4.990 | 5.000 | 57,380,972 | 4.881 | 4.871 | 4.881 | 4.793 | 5.271 | 11,599,977 | 4.9466 | -2.34% |
| 2024-12-06 | 0 | 5 | 5.120 | 5.120 | 5.130 | 20,430,805 | 4.998 | 4.998 | 5.008 | 4.881 | 5.262 | 4,048,390 | 5.0466 | -0.78% |
| 2024-11-29 | 0 | 5 | 5.160 | 5.160 | 5.180 | 37,505,559 | 5.037 | 5.037 | 5.057 | 4.803 | 5.174 | 7,529,252 | 4.9813 | 2.79% |
| 2024-11-22 | 0 | 5 | 5.020 | 5.020 | 5.060 | 23,393,601 | 4.900 | 4.900 | 4.940 | 4.715 | 5.125 | 4,744,976 | 4.9302 | 2.45% |
| 2024-11-15 | 0 | 5 | 4.900 | 4.900 | 4.930 | 31,849,910 | 4.783 | 4.783 | 4.813 | 4.666 | 4.998 | 6,624,732 | 4.8077 | -2.78% |
| 2024-11-08 | 0 | 5 | 5.040 | 5.040 | 5.050 | 71,396,377 | 4.920 | 4.920 | 4.930 | 4.588 | 5.125 | 14,697,639 | 4.8577 | -1.18% |
| 2024-11-01 | 0 | 5 | 5.100 | 5.050 | 5.100 | 58,162,056 | 4.979 | 4.930 | 4.979 | 4.764 | 5.262 | 11,892,448 | 4.8907 | -1.35% |
| 2024-10-25 | 0 | 5 | 5.170 | 5.170 | 5.190 | 83,342,590 | 5.047 | 5.047 | 5.066 | 4.940 | 5.847 | 15,675,220 | 5.3168 | -12.96% |
| 2024-10-18 | 0 | 5 | 5.940 | 5.850 | 5.940 | 61,121,710 | 5.799 | 5.711 | 5.799 | 5.476 | 6.267 | 10,509,220 | 5.8160 | -4.50% |
| 2024-10-10 | 0 | 4 | 6.220 | 6.170 | 6.220 | 111,623,797 | 6.072 | 6.023 | 6.072 | 5.662 | 7.058 | 17,626,147 | 6.3329 | -12.27% |
| 2024-10-04 | 0 | 4 | 7.090 | 7.020 | 7.090 | 173,333,649 | 6.921 | 6.853 | 6.921 | 6.492 | 7.390 | 25,054,537 | 6.9183 | 9.24% |
| 2024-09-27 | 0 | 5 | 6.490 | 6.470 | 6.490 | 148,976,417 | 6.335 | 6.316 | 6.335 | 5.027 | 6.423 | 26,086,549 | 5.7109 | 21.76% |
| 2024-09-20 | 0 | 4 | 5.330 | 5.330 | 5.350 | 33,266,827 | 5.203 | 5.203 | 5.223 | 4.881 | 5.398 | 6,511,967 | 5.1086 | 0.19% |
| 2024-09-13 | 0 | 5 | 5.320 | 5.290 | 5.320 | 37,330,695 | 5.193 | 5.164 | 5.193 | 5.076 | 5.701 | 7,088,780 | 5.2662 | -7.32% |
| 2024-09-05 | 0 | 4 | 5.740 | 5.670 | 5.740 | 32,312,640 | 5.603 | 5.535 | 5.603 | 5.369 | 5.672 | 5,864,634 | 5.5097 | 4.36% |
| 2024-08-30 | 0 | 5 | 5.500 | 5.500 | 5.530 | 49,815,753 | 5.369 | 5.369 | 5.398 | 5.281 | 5.730 | 9,102,655 | 5.4727 | -3.17% |
| 2024-08-23 | 0 | 5 | 5.680 | 5.650 | 5.680 | 82,515,285 | 5.545 | 5.515 | 5.545 | 5.232 | 5.886 | 14,707,171 | 5.6105 | -0.35% |
| 2024-08-16 | 0 | 5 | 5.700 | 5.650 | 5.700 | 178,589,880 | 5.564 | 5.515 | 5.564 | 4.588 | 5.896 | 34,188,154 | 5.2237 | 17.53% |
| 2024-08-09 | 0 | 5 | 4.850 | 4.810 | 4.850 | 137,882,180 | 4.735 | 4.695 | 4.735 | 4.032 | 4.920 | 30,299,415 | 4.5507 | 15.48% |
| 2024-08-02 | 0 | 5 | 4.200 | 4.200 | 4.210 | 29,470,303 | 4.100 | 4.100 | 4.110 | 3.934 | 4.354 | 7,137,951 | 4.1287 | 1.69% |
| 2024-07-26 | 0 | 5 | 4.130 | 4.100 | 4.140 | 28,182,120 | 4.032 | 4.002 | 4.041 | 3.875 | 4.451 | 6,851,122 | 4.1135 | -5.71% |
| 2024-07-19 | 0 | 5 | 4.380 | 4.380 | 4.390 | 24,100,860 | 4.276 | 4.276 | 4.285 | 4.100 | 4.608 | 5,681,268 | 4.2422 | -6.21% |
| 2024-07-12 | 0 | 5 | 4.670 | 4.670 | 4.680 | 31,462,265 | 4.559 | 4.559 | 4.569 | 4.227 | 4.666 | 7,057,024 | 4.4583 | 3.78% |
| 2024-07-05 | 0 | 4 | 4.500 | 4.460 | 4.500 | 32,739,644 | 4.393 | 4.354 | 4.393 | 4.256 | 4.637 | 7,408,698 | 4.4191 | -4.66% |
| 2024-06-28 | 0 | 5 | 4.720 | 4.690 | 4.720 | 30,326,875 | 4.608 | 4.578 | 4.608 | 4.354 | 4.881 | 6,607,778 | 4.5896 | -2.07% |
| 2024-06-21 | 0 | 5 | 4.820 | 4.780 | 4.820 | 33,528,040 | 4.705 | 4.666 | 4.705 | 4.539 | 4.861 | 7,119,512 | 4.7093 | 2.55% |
| 2024-06-14 | 0 | 4 | 4.700 | 4.660 | 4.710 | 58,840,410 | 4.588 | 4.549 | 4.598 | 4.471 | 4.959 | 12,596,927 | 4.6710 | -4.67% |
| 2024-06-07 | 0 | 5 | 4.930 | 4.930 | 4.940 | 95,415,284 | 4.813 | 4.813 | 4.822 | 4.617 | 5.350 | 19,193,511 | 4.9712 | 0.82% |
| 2024-05-31 | 0 | 5 | 4.890 | 4.860 | 4.890 | 56,210,725 | 4.774 | 4.744 | 4.774 | 4.490 | 4.891 | 12,023,268 | 4.6752 | 1.87% |
| 2024-05-24 | 0 | 5 | 4.800 | 4.760 | 4.800 | 86,363,605 | 4.686 | 4.647 | 4.686 | 4.608 | 5.086 | 17,884,829 | 4.8289 | -3.42% |
| 2024-05-17 | 0 | 4 | 4.970 | 4.970 | 5.000 | 187,124,294 | 4.852 | 4.852 | 4.881 | 4.754 | 5.545 | 36,869,854 | 5.0753 | -2.55% |
| 2024-05-10 | 0 | 5 | 5.100 | 5.020 | 5.100 | 201,757,180 | 4.979 | 4.900 | 4.979 | 4.256 | 5.066 | 43,182,146 | 4.6722 | 7.37% |
| 2024-05-03 | 0 | 4 | 4.750 | 4.750 | 4.760 | 130,421,794 | 4.637 | 4.637 | 4.647 | 4.071 | 4.715 | 29,893,757 | 4.3628 | 3.26% |
| 2024-04-26 | 0 | 5 | 4.600 | 4.540 | 4.600 | 154,477,489 | 4.490 | 4.432 | 4.490 | 3.875 | 4.510 | 36,651,863 | 4.2147 | 11.38% |
| 2024-04-19 | 0 | 5 | 4.130 | 4.120 | 4.130 | 56,156,250 | 4.032 | 4.022 | 4.032 | 3.690 | 4.256 | 14,354,780 | 3.9120 | -3.05% |
| 2024-04-12 | 0 | 5 | 4.260 | 4.250 | 4.260 | 71,258,020 | 4.159 | 4.149 | 4.159 | 3.954 | 4.373 | 17,308,098 | 4.1170 | 2.16% |
| 2024-04-05 | 0 | 3 | 4.170 | 4.130 | 4.170 | 74,146,260 | 4.071 | 4.032 | 4.071 | 3.915 | 4.432 | 18,157,317 | 4.0835 | -0.71% |
| 2024-03-28 | 0 | 4 | 4.200 | 4.200 | 4.300 | 82,111,030 | 4.100 | 4.100 | 4.198 | 3.944 | 4.588 | 19,468,537 | 4.2176 | -5.83% |
| 2024-03-22 | 0 | 5 | 4.460 | 4.460 | 4.470 | 153,462,793 | 4.354 | 4.354 | 4.364 | 4.100 | 4.754 | 34,044,585 | 4.5077 | -5.71% |
| 2024-03-15 | 0 | 5 | 4.730 | 4.710 | 4.730 | 140,648,795 | 4.617 | 4.598 | 4.617 | 3.934 | 4.774 | 32,524,390 | 4.3244 | 8.74% |
| 2024-03-08 | 0 | 5 | 4.350 | 4.250 | 4.350 | 319,281,019 | 4.246 | 4.149 | 4.246 | 4.100 | 5.076 | 67,970,342 | 4.6974 | -7.84% |
| 2024-03-01 | 0 | 5 | 4.720 | 4.670 | 4.720 | 477,693,105 | 4.608 | 4.559 | 4.608 | 3.631 | 4.793 | 113,430,613 | 4.2113 | 28.26% |
| 2024-02-23 | 0 | 5 | 3.680 | 3.650 | 3.680 | 190,401,865 | 3.592 | 3.563 | 3.592 | 2.772 | 3.807 | 59,496,585 | 3.2002 | 17.57% |
| 2024-02-16 | 0 | 3 | 3.130 | 3.100 | 3.130 | 107,069,310 | 3.055 | 3.026 | 3.055 | 2.343 | 3.221 | 36,556,390 | 2.9289 | 26.21% |
| 2024-02-09 | 0 | 5 | 2.480 | 2.480 | 2.500 | 72,259,545 | 2.421 | 2.421 | 2.440 | 2.148 | 2.694 | 30,089,415 | 2.4015 | 7.36% |
| 2024-02-02 | 0 | 5 | 2.310 | 2.310 | 2.320 | 56,715,990 | 2.255 | 2.255 | 2.265 | 2.206 | 2.616 | 23,775,073 | 2.3855 | -7.97% |
| 2024-01-26 | 0 | 5 | 2.510 | 2.510 | 2.520 | 65,367,151 | 2.450 | 2.450 | 2.460 | 1.874 | 2.558 | 29,508,850 | 2.2152 | 16.20% |
| 2024-01-19 | 0 | 5 | 2.160 | 2.140 | 2.170 | 44,569,720 | 2.109 | 2.089 | 2.118 | 2.079 | 2.519 | 19,577,122 | 2.2766 | -9.24% |
| 2024-01-12 | 0 | 5 | 2.380 | 2.350 | 2.380 | 75,426,870 | 2.323 | 2.294 | 2.323 | 2.167 | 2.870 | 30,457,171 | 2.4765 | -17.36% |
| 2024-01-05 | 0 | 4 | 2.880 | 2.860 | 2.890 | 74,075,871 | 2.811 | 2.792 | 2.821 | 2.753 | 3.153 | 25,058,106 | 2.9562 | 2.13% |
| 2023-12-29 | 0 | 3 | 2.820 | 2.810 | 2.820 | 79,285,430 | 2.753 | 2.743 | 2.753 | 2.392 | 2.811 | 30,599,561 | 2.5911 | 8.05% |
| 2023-12-22 | 0 | 5 | 2.610 | 2.600 | 2.610 | 189,738,340 | 2.548 | 2.538 | 2.548 | 2.333 | 3.270 | 66,555,659 | 2.8508 | -17.14% |
| 2023-12-15 | 0 | 5 | 3.150 | 3.140 | 3.150 | 352,362,934 | 3.075 | 3.065 | 3.075 | 1.777 | 3.202 | 136,273,712 | 2.5857 | 65.79% |
| 2023-12-08 | 0 | 5 | 1.900 | 1.890 | 1.900 | 73,333,920 | 1.855 | 1.845 | 1.855 | 1.552 | 1.972 | 40,796,341 | 1.7976 | 3.83% |
| 2023-12-01 | 0 | 5 | 1.830 | 1.810 | 1.830 | 148,319,790 | 1.786 | 1.767 | 1.786 | 0.986 | 2.118 | 89,759,122 | 1.6524 | 81.19% |
| 2023-11-24 | 0 | 5 | 1.010 | 0.980 | 1.010 | 2,142,160 | 0.986 | 0.957 | 0.986 | 0.849 | 0.986 | 2,345,854 | 0.9132 | 16.09% |
| 2023-11-17 | 0 | 5 | 0.870 | 0.820 | 0.870 | 2,088,890 | 0.849 | 0.800 | 0.849 | 0.820 | 0.898 | 2,430,878 | 0.8593 | 1.16% |
| 2023-11-10 | 0 | 5 | 0.860 | 0.850 | 0.860 | 9,853,860 | 0.840 | 0.830 | 0.840 | 0.771 | 1.064 | 11,518,244 | 0.8555 | -14.00% |
| 2023-11-03 | 0 | 5 | 1.000 | 0.980 | 1.000 | 3,622,350 | 0.976 | 0.957 | 0.976 | 0.947 | 1.132 | 3,560,780 | 1.0173 | -8.26% |
| 2023-10-27 | 0 | 4 | 1.090 | 1.080 | 1.090 | 2,291,470 | 1.064 | 1.054 | 1.064 | 0.976 | 1.132 | 2,189,122 | 1.0468 | 3.81% |
| 2023-10-20 | 0 | 5 | 1.050 | 1.010 | 1.040 | 2,942,276 | 1.025 | 0.986 | 1.015 | 1.005 | 1.220 | 2,669,561 | 1.1022 | -15.32% |
| 2023-10-13 | 0 | 5 | 1.240 | 1.210 | 1.240 | 3,238,810 | 1.210 | 1.181 | 1.210 | 1.171 | 1.289 | 2,632,683 | 1.2302 | -3.12% |
| 2023-10-06 | 0 | 4 | 1.280 | 1.240 | 1.280 | 1,769,080 | 1.250 | 1.210 | 1.250 | 1.191 | 1.279 | 1,442,341 | 1.2265 | -2.29% |
| 2023-09-29 | 0 | 5 | 1.310 | 1.280 | 1.310 | 5,633,471 | 1.279 | 1.250 | 1.279 | 1.191 | 1.328 | 4,490,695 | 1.2545 | 3.15% |
| 2023-09-22 | 0 | 5 | 1.270 | 1.240 | 1.270 | 2,731,990 | 1.240 | 1.210 | 1.240 | 1.201 | 1.279 | 2,221,902 | 1.2296 | -2.31% |
| 2023-09-15 | 0 | 5 | 1.300 | 1.260 | 1.300 | 3,073,630 | 1.269 | 1.230 | 1.269 | 1.171 | 1.279 | 2,489,268 | 1.2348 | -2.26% |
| 2023-09-07 | 0 | 4 | 1.330 | 1.280 | 1.330 | 1,618,170 | 1.298 | 1.250 | 1.298 | 1.220 | 1.328 | 1,255,902 | 1.2885 | -2.92% |
| 2023-08-31 | 0 | 4 | 1.370 | 1.350 | 1.370 | 4,291,610 | 1.337 | 1.318 | 1.337 | 1.269 | 1.435 | 3,166,390 | 1.3554 | 3.01% |
| 2023-08-25 | 0 | 5 | 1.330 | 1.330 | 1.350 | 5,570,730 | 1.298 | 1.298 | 1.318 | 1.142 | 1.455 | 4,272,732 | 1.3038 | 4.72% |
| 2023-08-18 | 0 | 5 | 1.270 | 1.260 | 1.270 | 2,191,740 | 1.240 | 1.230 | 1.240 | 1.230 | 1.415 | 1,673,854 | 1.3094 | -13.61% |
| 2023-08-11 | 0 | 5 | 1.470 | 1.420 | 1.470 | 3,251,400 | 1.435 | 1.386 | 1.435 | 1.357 | 1.494 | 2,275,171 | 1.4291 | -4.55% |
| 2023-08-04 | 0 | 5 | 1.540 | 1.490 | 1.540 | 8,099,850 | 1.503 | 1.455 | 1.503 | 1.386 | 1.542 | 5,511,732 | 1.4696 | 10.00% |
| 2023-07-28 | 0 | 5 | 1.400 | 1.390 | 1.400 | 7,305,590 | 1.367 | 1.357 | 1.367 | 1.230 | 1.386 | 5,537,854 | 1.3192 | 4.48% |
| 2023-07-21 | 0 | 4 | 1.340 | 1.320 | 1.340 | 5,046,110 | 1.308 | 1.289 | 1.308 | 1.162 | 1.308 | 4,026,878 | 1.2531 | 7.20% |
| 2023-07-14 | 0 | 5 | 1.250 | 1.240 | 1.250 | 4,869,180 | 1.220 | 1.210 | 1.220 | 1.123 | 1.240 | 4,112,927 | 1.1839 | 8.70% |
| 2023-07-07 | 0 | 5 | 1.150 | 1.130 | 1.150 | 22,641,870 | 1.123 | 1.103 | 1.123 | 1.035 | 1.464 | 18,765,805 | 1.2065 | -22.82% |
| 2023-06-30 | 0 | 5 | 1.490 | 1.440 | 1.490 | 5,144,120 | 1.455 | 1.406 | 1.455 | 1.406 | 1.572 | 3,470,634 | 1.4822 | -6.88% |
| 2023-06-23 | 0 | 4 | 1.600 | 1.560 | 1.610 | 4,098,640 | 1.562 | 1.523 | 1.572 | 1.513 | 1.660 | 2,556,878 | 1.6030 | -8.05% |
| 2023-06-16 | 0 | 5 | 1.740 | 1.700 | 1.740 | 7,620,570 | 1.699 | 1.660 | 1.699 | 1.581 | 1.708 | 4,595,415 | 1.6583 | 4.82% |
| 2023-06-09 | 0 | 5 | 1.660 | 1.650 | 1.660 | 3,358,190 | 1.620 | 1.611 | 1.620 | 1.591 | 1.728 | 2,028,293 | 1.6557 | -5.14% |
| 2023-06-02 | 0 | 5 | 1.750 | 1.700 | 1.750 | 18,060,400 | 1.708 | 1.660 | 1.708 | 1.523 | 1.728 | 11,223,220 | 1.6092 | 1.74% |
| 2023-05-25 | 0 | 4 | 1.720 | 1.640 | 1.720 | 10,549,920 | 1.679 | 1.601 | 1.679 | 1.552 | 1.835 | 6,373,756 | 1.6552 | -6.01% |
| 2023-05-19 | 0 | 5 | 1.830 | 1.790 | 1.830 | 11,689,650 | 1.786 | 1.747 | 1.786 | 1.747 | 1.884 | 6,405,512 | 1.8249 | -2.14% |
| 2023-05-12 | 0 | 5 | 1.870 | 1.870 | 1.880 | 18,598,210 | 1.825 | 1.825 | 1.835 | 1.699 | 1.933 | 10,181,415 | 1.8267 | -1.06% |
| 2023-05-05 | 0 | 4 | 1.890 | 1.870 | 1.890 | 19,498,090 | 1.845 | 1.825 | 1.845 | 1.601 | 1.884 | 11,102,341 | 1.7562 | 6.78% |
| 2023-04-28 | 0 | 5 | 1.770 | 1.740 | 1.780 | 50,946,360 | 1.728 | 1.699 | 1.738 | 1.562 | 2.030 | 29,371,317 | 1.7346 | -12.38% |
| 2023-04-21 | 0 | 5 | 2.020 | 2.000 | 2.020 | 69,911,500 | 1.972 | 1.952 | 1.972 | 1.835 | 2.421 | 32,808,146 | 2.1309 | -15.13% |
| 2023-04-14 | 0 | 4 | 2.380 | 2.350 | 2.380 | 133,239,430 | 2.323 | 2.294 | 2.323 | 2.099 | 2.714 | 54,875,561 | 2.4280 | -5.18% |
| 2023-04-06 | 0 | 3 | 2.510 | 2.490 | 2.500 | 59,821,350 | 2.450 | 2.431 | 2.440 | 2.372 | 2.597 | 24,341,561 | 2.4576 | 0.00% |
| 2023-03-31 | 0 | 5 | 2.510 | 2.490 | 2.510 | 48,970,470 | 2.450 | 2.431 | 2.450 | 2.284 | 2.636 | 19,884,439 | 2.4628 | 4.58% |
| 2023-03-24 | 0 | 5 | 2.400 | 2.400 | 2.410 | 59,114,790 | 2.343 | 2.343 | 2.353 | 2.314 | 2.606 | 24,535,171 | 2.4094 | -7.69% |
| 2023-03-17 | 0 | 5 | 2.600 | 2.600 | 2.610 | 152,758,040 | 2.538 | 2.538 | 2.548 | 2.245 | 2.792 | 61,276,976 | 2.4929 | 12.55% |
| 2023-03-10 | 0 | 5 | 2.310 | 2.310 | 2.320 | 227,085,313 | 2.255 | 2.255 | 2.265 | 2.050 | 2.899 | 91,423,551 | 2.4839 | -14.44% |
| 2023-03-03 | 0 | 5 | 2.700 | 2.700 | 2.710 | 216,171,000 | 2.636 | 2.636 | 2.645 | 1.962 | 2.714 | 92,789,268 | 2.3297 | 29.81% |
| 2023-02-24 | 0 | 5 | 2.080 | 2.050 | 2.080 | 85,463,220 | 2.030 | 2.001 | 2.030 | 1.708 | 2.128 | 43,576,537 | 1.9612 | 17.51% |
| 2023-02-17 | 0 | 5 | 1.770 | 1.760 | 1.770 | 72,495,720 | 1.728 | 1.718 | 1.728 | 1.679 | 2.011 | 39,771,951 | 1.8228 | -8.29% |
| 2023-02-10 | 0 | 5 | 1.930 | 1.930 | 1.950 | 101,464,284 | 1.884 | 1.884 | 1.904 | 1.484 | 2.030 | 56,239,332 | 1.8042 | 19.88% |
| 2023-02-03 | 0 | 5 | 1.610 | 1.600 | 1.620 | 31,468,060 | 1.572 | 1.562 | 1.581 | 1.513 | 1.699 | 19,755,366 | 1.5929 | -3.01% |
| 2023-01-27 | 0 | 2 | 1.660 | 1.650 | 1.660 | 14,422,210 | 1.620 | 1.611 | 1.620 | 1.552 | 1.699 | 8,950,917 | 1.6113 | 0.00% |
| 2023-01-20 | 0 | 5 | 1.660 | 1.650 | 1.660 | 43,959,440 | 1.620 | 1.611 | 1.620 | 1.435 | 1.640 | 28,614,293 | 1.5363 | -1.19% |
| 2023-01-13 | 0 | 5 | 1.680 | 1.670 | 1.680 | 122,295,220 | 1.640 | 1.630 | 1.640 | 1.464 | 1.855 | 72,933,512 | 1.6768 | 10.53% |
| 2023-01-06 | 0 | 4 | 1.520 | 1.520 | 1.530 | 60,199,760 | 1.484 | 1.484 | 1.494 | 1.445 | 1.669 | 38,776,244 | 1.5525 | -4.40% |
| 2022-12-30 | 0 | 3 | 1.590 | 1.590 | 1.600 | 123,648,070 | 1.552 | 1.552 | 1.562 | 1.347 | 2.089 | 74,828,634 | 1.6524 | -22.44% |
| 2022-12-23 | 0 | 5 | 2.050 | 2.050 | 2.070 | 268,770,460 | 2.001 | 2.001 | 2.021 | 1.620 | 2.275 | 137,791,756 | 1.9506 | -0.49% |
| 2022-12-16 | 0 | 5 | 2.060 | 2.050 | 2.060 | 600,221,288 | 2.011 | 2.001 | 2.011 | 0.840 | 2.343 | 368,825,315 | 1.6274 | 167.53% |
| 2022-12-09 | 0 | 5 | 0.770 | 0.770 | 0.780 | 22,941,380 | 0.752 | 0.752 | 0.761 | 0.732 | 0.820 | 29,823,073 | 0.7692 | -1.28% |
| 2022-12-02 | 0 | 5 | 0.780 | 0.760 | 0.780 | 6,298,170 | 0.761 | 0.742 | 0.761 | 0.722 | 0.781 | 8,425,610 | 0.7475 | -1.27% |
| 2022-11-25 | 0 | 5 | 0.790 | 0.780 | 0.790 | 19,111,220 | 0.771 | 0.761 | 0.771 | 0.742 | 0.859 | 24,398,927 | 0.7833 | -11.24% |
| 2022-11-18 | 0 | 5 | 0.890 | 0.890 | 0.900 | 38,374,448 | 0.869 | 0.869 | 0.879 | 0.674 | 1.005 | 45,600,424 | 0.8415 | 20.27% |
| 2022-11-11 | 0 | 5 | 0.740 | 0.710 | 0.740 | 3,173,670 | 0.722 | 0.693 | 0.722 | 0.683 | 0.791 | 4,375,171 | 0.7254 | -5.13% |
| 2022-11-04 | 0 | 5 | 0.780 | 0.780 | 0.790 | 2,871,920 | 0.761 | 0.761 | 0.771 | 0.703 | 0.820 | 3,816,878 | 0.7524 | 0.00% |
| 2022-10-28 | 0 | 5 | 0.780 | 0.760 | 0.780 | 6,049,870 | 0.761 | 0.742 | 0.761 | 0.615 | 0.849 | 7,823,268 | 0.7733 | 8.33% |
| 2022-10-21 | 0 | 5 | 0.720 | 0.720 | 0.740 | 1,664,900 | 0.703 | 0.703 | 0.722 | 0.664 | 0.752 | 2,343,805 | 0.7103 | -6.49% |
| 2022-10-14 | 0 | 5 | 0.770 | 0.740 | 0.770 | 1,992,730 | 0.752 | 0.722 | 0.752 | 0.732 | 0.820 | 2,559,951 | 0.7784 | -8.33% |
| 2022-10-07 | 0 | 4 | 0.840 | 0.820 | 0.840 | 1,939,270 | 0.820 | 0.800 | 0.820 | 0.732 | 0.879 | 2,413,463 | 0.8035 | 10.53% |
| 2022-09-30 | 0 | 5 | 0.760 | 0.760 | 0.770 | 2,753,860 | 0.742 | 0.742 | 0.752 | 0.664 | 0.771 | 3,761,561 | 0.7321 | 0.00% |
| 2022-09-23 | 0 | 5 | 0.760 | 0.760 | 0.770 | 4,144,970 | 0.742 | 0.742 | 0.752 | 0.722 | 0.781 | 5,530,683 | 0.7494 | -2.56% |
| 2022-09-16 | 0 | 4 | 0.780 | 0.770 | 0.780 | 1,973,410 | 0.761 | 0.752 | 0.761 | 0.742 | 0.791 | 2,558,927 | 0.7712 | 1.30% |
| 2022-09-09 | 0 | 5 | 0.770 | 0.750 | 0.770 | 2,896,590 | 0.752 | 0.732 | 0.752 | 0.722 | 0.830 | 3,831,220 | 0.7560 | -9.41% |
| 2022-09-02 | 0 | 5 | 0.850 | 0.830 | 0.850 | 16,000,650 | 0.830 | 0.810 | 0.830 | 0.761 | 0.888 | 19,900,829 | 0.8040 | 8.97% |
| 2022-08-26 | 0 | 5 | 0.780 | 0.780 | 0.800 | 19,273,670 | 0.761 | 0.761 | 0.781 | 0.693 | 0.976 | 22,960,683 | 0.8394 | 6.85% |
| 2022-08-19 | 0 | 5 | 0.730 | 0.720 | 0.730 | 2,432,790 | 0.713 | 0.703 | 0.713 | 0.693 | 0.771 | 3,363,073 | 0.7234 | -7.59% |
| 2022-08-12 | 0 | 5 | 0.790 | 0.780 | 0.790 | 2,340,182 | 0.771 | 0.761 | 0.771 | 0.742 | 0.791 | 3,078,297 | 0.7602 | -1.25% |
| 2022-08-05 | 0 | 5 | 0.800 | 0.800 | 0.810 | 9,624,840 | 0.781 | 0.781 | 0.791 | 0.683 | 0.800 | 12,913,463 | 0.7453 | 9.59% |
| 2022-07-29 | 0 | 5 | 0.730 | 0.720 | 0.730 | 4,952,970 | 0.713 | 0.703 | 0.713 | 0.654 | 0.722 | 7,120,537 | 0.6956 | 0.00% |
| 2022-07-22 | 0 | 5 | 0.730 | 0.730 | 0.750 | 9,843,040 | 0.713 | 0.713 | 0.732 | 0.566 | 0.820 | 14,077,171 | 0.6992 | 21.67% |
| 2022-07-15 | 0 | 5 | 0.600 | 0.600 | 0.610 | 2,358,950 | 0.586 | 0.586 | 0.595 | 0.586 | 0.674 | 3,810,732 | 0.6190 | -13.04% |
| 2022-07-08 | 0 | 5 | 0.690 | 0.670 | 0.690 | 7,547,650 | 0.674 | 0.654 | 0.674 | 0.635 | 0.713 | 11,288,780 | 0.6686 | 0.00% |
| 2022-06-30 | 0 | 4 | 0.690 | 0.690 | 0.700 | 10,024,920 | 0.674 | 0.674 | 0.683 | 0.615 | 0.761 | 14,575,024 | 0.6878 | 1.47% |
| 2022-06-24 | 0 | 5 | 0.680 | 0.670 | 0.680 | 33,405,640 | 0.664 | 0.654 | 0.664 | 0.644 | 0.986 | 41,256,293 | 0.8097 | -22.73% |
| 2022-06-17 | 0 | 5 | 0.880 | 0.870 | 0.880 | 232,548,795 | 0.859 | 0.849 | 0.859 | 0.547 | 1.435 | 228,502,229 | 1.0177 | 39.68% |
| 2022-06-10 | 0 | 5 | 0.630 | 0.630 | 0.650 | 13,239,530 | 0.615 | 0.615 | 0.635 | 0.444 | 0.644 | 23,407,317 | 0.5656 | 28.57% |
| 2022-06-02 | 0 | 4 | 0.490 | 0.480 | 0.490 | 1,725,330 | 0.478 | 0.469 | 0.478 | 0.410 | 0.517 | 3,577,171 | 0.4823 | 10.11% |
| 2022-05-27 | 0 | 5 | 0.445 | 0.435 | 0.440 | 603,100 | 0.434 | 0.425 | 0.430 | 0.410 | 0.473 | 1,383,951 | 0.4358 | -5.32% |
| 2022-05-20 | 0 | 5 | 0.470 | 0.460 | 0.470 | 3,180,305 | 0.459 | 0.449 | 0.459 | 0.376 | 0.483 | 7,568,195 | 0.4202 | 8.05% |
| 2022-05-13 | 0 | 4 | 0.435 | 0.430 | 0.435 | 2,955,740 | 0.425 | 0.420 | 0.425 | 0.400 | 0.517 | 6,441,366 | 0.4589 | -20.91% |
| 2022-05-06 | 0 | 4 | 0.550 | 0.540 | 0.550 | 1,253,800 | 0.537 | 0.527 | 0.537 | 0.517 | 0.615 | 2,193,220 | 0.5717 | -9.84% |
| 2022-04-29 | 0 | 5 | 0.610 | 0.580 | 0.610 | 2,132,568 | 0.595 | 0.566 | 0.595 | 0.517 | 0.595 | 3,811,859 | 0.5595 | -1.61% |
| 2022-04-22 | 0 | 4 | 0.620 | 0.600 | 0.620 | 2,305,120 | 0.605 | 0.586 | 0.605 | 0.556 | 0.625 | 3,904,976 | 0.5903 | -4.62% |
| 2022-04-14 | 0 | 4 | 0.650 | 0.640 | 0.650 | 3,471,190 | 0.635 | 0.625 | 0.635 | 0.595 | 0.664 | 5,591,122 | 0.6208 | -2.99% |
| 2022-04-08 | 0 | 4 | 0.670 | 0.660 | 0.670 | 3,600,520 | 0.654 | 0.644 | 0.654 | 0.635 | 0.761 | 5,217,220 | 0.6901 | -4.29% |
| 2022-04-01 | 0 | 5 | 0.700 | 0.700 | 0.710 | 5,203,380 | 0.683 | 0.683 | 0.693 | 0.674 | 0.781 | 7,293,659 | 0.7134 | -9.09% |
| 2022-03-25 | 0 | 5 | 0.770 | 0.750 | 0.770 | 11,172,946 | 0.752 | 0.732 | 0.752 | 0.722 | 0.859 | 14,242,098 | 0.7845 | -3.75% |
| 2022-03-18 | 0 | 5 | 0.800 | 0.780 | 0.800 | 10,909,200 | 0.781 | 0.761 | 0.781 | 0.576 | 0.781 | 16,062,439 | 0.6792 | 3.90% |
| 2022-03-11 | 0 | 5 | 0.770 | 0.750 | 0.770 | 19,162,270 | 0.752 | 0.732 | 0.752 | 0.635 | 0.927 | 25,299,366 | 0.7574 | -19.79% |
| 2022-03-04 | 0 | 5 | 0.960 | 0.960 | 0.970 | 26,158,360 | 0.937 | 0.937 | 0.947 | 0.927 | 1.064 | 26,297,122 | 0.9947 | -7.69% |
| 2022-02-25 | 0 | 5 | 1.040 | 1.030 | 1.040 | 64,361,190 | 1.015 | 1.005 | 1.015 | 0.976 | 1.132 | 61,470,585 | 1.0470 | -4.59% |
| 2022-02-18 | 0 | 5 | 1.090 | 1.090 | 1.100 | 158,909,830 | 1.064 | 1.064 | 1.074 | 0.898 | 1.171 | 148,074,585 | 1.0732 | 12.37% |
| 2022-02-11 | 0 | 5 | 0.970 | 0.970 | 0.980 | 46,508,722 | 0.947 | 0.947 | 0.957 | 0.927 | 1.054 | 47,546,561 | 0.9782 | -5.83% |
| 2022-02-04 | 0 | 2 | 1.030 | 1.020 | 1.030 | 4,152,950 | 1.005 | 0.996 | 1.005 | 0.976 | 1.074 | 4,086,293 | 1.0163 | -1.90% |
| 2022-01-28 | 0 | 5 | 1.050 | 1.050 | 1.060 | 83,181,840 | 1.025 | 1.025 | 1.035 | 0.879 | 1.113 | 81,936,878 | 1.0152 | -2.78% |
| 2022-01-21 | 0 | 5 | 1.080 | 1.080 | 1.090 | 71,734,310 | 1.054 | 1.054 | 1.064 | 1.045 | 1.201 | 64,582,683 | 1.1107 | -10.74% |
| 2022-01-14 | 0 | 5 | 1.210 | 1.200 | 1.210 | 119,415,661 | 1.181 | 1.171 | 1.181 | 1.074 | 1.298 | 99,536,927 | 1.1997 | -5.47% |
| 2022-01-07 | 0 | 5 | 1.280 | 1.280 | 1.290 | 89,720,608 | 1.250 | 1.250 | 1.259 | 1.220 | 1.455 | 68,293,024 | 1.3138 | -11.11% |
| 2021-12-31 | 0 | 4 | 1.440 | 1.420 | 1.440 | 48,115,710 | 1.406 | 1.386 | 1.406 | 1.289 | 1.689 | 32,910,585 | 1.4620 | -15.29% |
| 2021-12-24 | 0 | 5 | 1.700 | 1.700 | 1.710 | 149,352,355 | 1.660 | 1.660 | 1.669 | 1.552 | 1.894 | 88,474,537 | 1.6881 | -10.53% |
| 2021-12-17 | 0 | 5 | 1.900 | 1.890 | 1.900 | 329,831,450 | 1.855 | 1.845 | 1.855 | 1.835 | 2.412 | 151,686,164 | 2.1744 | -16.80% |
| 2021-12-10 | 0 | 5 | 2.440 | 2.440 | 2.450 | 552,754,486 | 2.229 | 2.229 | 2.238 | 1.708 | 2.686 | 253,142,551 | 2.1836 | 11.93% |
| 2021-12-03 | 0 | 5 | 2.180 | 2.180 | 2.190 | 455,390,820 | 1.992 | 1.992 | 2.001 | 1.818 | 2.613 | 213,196,673 | 2.1360 | -7.63% |
| 2021-11-26 | 0 | 5 | 2.360 | 2.350 | 2.360 | 590,250,140 | 2.156 | 2.147 | 2.156 | 1.316 | 2.887 | 271,040,566 | 2.1777 | 61.64% |
| 2021-11-19 | 0 | 5 | 1.460 | 1.460 | 1.470 | 32,831,330 | 1.334 | 1.334 | 1.343 | 1.215 | 1.416 | 24,717,218 | 1.3283 | 3.55% |
| 2021-11-12 | 0 | 5 | 1.410 | 1.410 | 1.420 | 20,334,290 | 1.288 | 1.288 | 1.297 | 1.142 | 1.343 | 16,367,960 | 1.2423 | 6.82% |
| 2021-11-05 | 0 | 5 | 1.320 | 1.310 | 1.320 | 13,843,090 | 1.206 | 1.197 | 1.206 | 1.188 | 1.444 | 10,770,411 | 1.2853 | -10.81% |
| 2021-10-29 | 0 | 5 | 1.480 | 1.480 | 1.490 | 22,308,339 | 1.352 | 1.352 | 1.361 | 1.288 | 1.553 | 16,183,856 | 1.3784 | -12.94% |
| 2021-10-22 | 0 | 5 | 1.700 | 1.700 | 1.710 | 21,380,844 | 1.553 | 1.553 | 1.562 | 1.389 | 1.562 | 14,487,880 | 1.4758 | 8.97% |
| 2021-10-15 | 0 | 3 | 1.560 | 1.520 | 1.560 | 17,209,690 | 1.425 | 1.389 | 1.425 | 1.288 | 1.535 | 12,213,033 | 1.4091 | 9.09% |
| 2021-10-08 | 0 | 5 | 1.430 | 1.410 | 1.430 | 10,300,880 | 1.306 | 1.288 | 1.306 | 1.233 | 1.416 | 7,925,665 | 1.2997 | -4.67% |
| 2021-09-30 | 0 | 4 | 1.500 | 1.420 | 1.500 | 16,015,948 | 1.370 | 1.297 | 1.370 | 1.279 | 1.498 | 11,881,164 | 1.3480 | 0.00% |
| 2021-09-24 | 0 | 4 | 1.500 | 1.500 | 1.510 | 10,212,960 | 1.370 | 1.370 | 1.380 | 1.297 | 1.544 | 7,275,500 | 1.4037 | -3.23% |
| 2021-09-17 | 0 | 5 | 1.550 | 1.550 | 1.570 | 16,259,510 | 1.416 | 1.416 | 1.434 | 1.416 | 1.690 | 10,376,372 | 1.5670 | -16.22% |
| 2021-09-10 | 0 | 5 | 1.850 | 1.840 | 1.850 | 78,205,745 | 1.690 | 1.681 | 1.690 | 1.663 | 2.042 | 41,776,324 | 1.8720 | -11.56% |
| 2021-09-03 | 0 | 5 | 2.190 | 2.180 | 2.190 | 64,191,121 | 1.911 | 1.902 | 1.911 | 1.632 | 1.981 | 34,686,502 | 1.8506 | 17.11% |
| 2021-08-27 | 0 | 5 | 1.870 | 1.870 | 1.880 | 84,840,245 | 1.632 | 1.632 | 1.641 | 1.440 | 1.955 | 50,091,393 | 1.6937 | 11.31% |
| 2021-08-20 | 0 | 5 | 1.680 | 1.670 | 1.680 | 38,472,400 | 1.466 | 1.457 | 1.466 | 1.405 | 1.745 | 24,008,620 | 1.6024 | -11.58% |
| 2021-08-13 | 0 | 5 | 1.900 | 1.900 | 1.910 | 60,676,195 | 1.658 | 1.658 | 1.667 | 1.614 | 1.850 | 34,778,178 | 1.7447 | -5.94% |
| 2021-08-06 | 0 | 5 | 2.020 | 2.010 | 2.020 | 131,667,330 | 1.763 | 1.754 | 1.763 | 1.571 | 1.963 | 73,439,951 | 1.7929 | 8.60% |
| 2021-07-30 | 0 | 5 | 1.860 | 1.850 | 1.860 | 301,174,439 | 1.623 | 1.614 | 1.623 | 1.143 | 2.121 | 203,937,703 | 1.4768 | -26.48% |
| 2021-07-23 | 0 | 5 | 2.530 | 2.530 | 2.540 | 243,836,283 | 2.208 | 2.208 | 2.217 | 2.147 | 3.089 | 93,184,098 | 2.6167 | -9.32% |
| 2021-07-16 | 0 | 5 | 2.790 | 2.760 | 2.790 | 27,243,851 | 2.435 | 2.408 | 2.435 | 2.391 | 2.758 | 10,566,918 | 2.5782 | -7.92% |
| 2021-07-09 | 0 | 5 | 3.030 | 3.030 | 3.040 | 31,872,860 | 2.644 | 2.644 | 2.653 | 2.583 | 2.967 | 11,774,549 | 2.7069 | -9.55% |
| 2021-07-02 | 0 | 4 | 3.350 | 3.340 | 3.350 | 39,515,148 | 2.923 | 2.915 | 2.923 | 2.836 | 3.368 | 12,837,933 | 3.0780 | -13.21% |
| 2021-06-25 | 0 | 5 | 3.860 | 3.840 | 3.860 | 89,944,070 | 3.368 | 3.351 | 3.368 | 3.054 | 3.517 | 27,932,323 | 3.2201 | 0.00% |
| 2021-06-18 | 0 | 4 | 3.860 | 3.860 | 3.870 | 76,269,189 | 3.368 | 3.368 | 3.377 | 3.368 | 4.503 | 20,718,629 | 3.6812 | -23.11% |
| 2021-06-11 | 0 | 5 | 5.020 | 4.990 | 5.020 | 55,720,470 | 4.381 | 4.354 | 4.381 | 4.276 | 4.756 | 12,507,951 | 4.4548 | -4.92% |
| 2021-06-04 | 0 | 5 | 5.280 | 5.250 | 5.300 | 71,539,245 | 4.608 | 4.581 | 4.625 | 4.442 | 5.393 | 14,608,462 | 4.8971 | -2.04% |
| 2021-05-28 | 0 | 5 | 5.390 | 5.360 | 5.390 | 64,173,109 | 4.704 | 4.677 | 4.704 | 4.642 | 5.629 | 12,750,432 | 5.0330 | -10.47% |
| 2021-05-21 | 0 | 4 | 6.140 | 6.120 | 6.140 | 81,373,620 | 5.253 | 5.236 | 5.253 | 4.791 | 5.946 | 14,704,473 | 5.5339 | 13.70% |
| 2021-05-14 | 0 | 5 | 5.400 | 5.390 | 5.400 | 100,011,761 | 4.620 | 4.612 | 4.620 | 4.612 | 6.246 | 19,314,208 | 5.1781 | -24.48% |
| 2021-05-07 | 0 | 5 | 7.150 | 7.110 | 7.150 | 48,226,500 | 6.117 | 6.083 | 6.117 | 5.989 | 7.392 | 7,524,632 | 6.4092 | -14.47% |
| 2021-04-30 | 0 | 5 | 8.360 | 8.360 | 8.380 | 63,364,260 | 7.153 | 7.153 | 7.170 | 6.887 | 7.572 | 8,841,852 | 7.1664 | 2.33% |
| 2021-04-23 | 0 | 5 | 8.170 | 8.170 | 8.180 | 61,157,790 | 6.990 | 6.990 | 6.999 | 6.802 | 7.427 | 8,686,404 | 7.0406 | -1.21% |
| 2021-04-16 | 0 | 5 | 8.270 | 8.250 | 8.270 | 42,176,263 | 7.076 | 7.059 | 7.076 | 6.622 | 7.435 | 6,146,408 | 6.8619 | -3.84% |
| 2021-04-09 | 0 | 3 | 8.600 | 8.590 | 8.600 | 28,993,700 | 7.358 | 7.350 | 7.358 | 7.290 | 7.854 | 3,835,950 | 7.5584 | -0.23% |
| 2021-04-01 | 0 | 4 | 8.620 | 8.620 | 8.650 | 77,442,950 | 7.375 | 7.375 | 7.401 | 6.793 | 7.658 | 10,791,384 | 7.1764 | -6.10% |
| 2021-03-26 | 0 | 5 | 9.180 | 9.010 | 9.180 | 38,940,906 | 7.854 | 7.709 | 7.854 | 7.444 | 9.035 | 4,845,779 | 8.0360 | -10.35% |
| 2021-03-19 | 0 | 5 | 10.24 | 10.20 | 10.26 | 63,022,633 | 8.761 | 8.727 | 8.778 | 8.641 | 10.10 | 6,643,369 | 9.4865 | -3.58% |
| 2021-03-12 | 0 | 5 | 10.62 | 10.48 | 10.62 | 67,354,746 | 9.086 | 8.967 | 9.086 | 8.256 | 10.61 | 7,394,943 | 9.1082 | -12.09% |
| 2021-03-05 | 0 | 5 | 12.08 | 12.08 | 12.12 | 90,515,445 | 10.34 | 10.34 | 10.37 | 9.377 | 10.99 | 8,814,858 | 10.269 | 10.22% |
| 2021-02-26 | 0 | 5 | 10.96 | 10.94 | 10.96 | 108,164,629 | 9.377 | 9.360 | 9.377 | 8.915 | 10.25 | 11,247,490 | 9.6168 | 4.78% |
| 2021-02-19 | 0 | 4 | 10.46 | 10.46 | 10.56 | 51,015,474 | 8.949 | 8.949 | 9.035 | 8.385 | 9.309 | 5,859,349 | 8.7067 | -0.57% |
| 2021-02-11 | 0 | 4 | 10.52 | 10.46 | 10.58 | 56,792,079 | 9.001 | 8.949 | 9.052 | 8.214 | 9.411 | 6,379,458 | 8.9023 | 5.52% |
| 2021-02-05 | 0 | 5 | 9.970 | 9.890 | 9.970 | 68,479,210 | 8.530 | 8.462 | 8.530 | 8.291 | 8.659 | 8,051,754 | 8.5049 | 0.00% |
| 2021-01-29 | 0 | 5 | 9.970 | 9.780 | 9.970 | 119,966,901 | 8.530 | 8.368 | 8.530 | 8.128 | 9.138 | 13,945,231 | 8.6027 | 0.71% |
| 2021-01-22 | 0 | 5 | 9.900 | 9.800 | 9.900 | 525,300,840 | 8.470 | 8.385 | 8.470 | 6.930 | 10.28 | 68,108,793 | 7.7127 | -29.89% |
| 2021-01-15 | 0 | 5 | 14.12 | 14.12 | 14.16 | 136,888,410 | 12.08 | 12.08 | 12.12 | 9.480 | 12.34 | 12,497,225 | 10.954 | 13.14% |
| 2021-01-08 | 0 | 5 | 12.48 | 12.22 | 12.50 | 142,359,680 | 10.68 | 10.46 | 10.69 | 9.497 | 11.62 | 13,459,718 | 10.577 | -4.00% |
| 2020-12-31 | 0 | 4 | 13.00 | 12.86 | 13.00 | 108,068,894 | 11.12 | 11.00 | 11.12 | 9.172 | 11.17 | 10,487,734 | 10.304 | 13.64% |
| 2020-12-24 | 0 | 4 | 11.44 | 11.42 | 11.52 | 108,079,990 | 9.788 | 9.771 | 9.856 | 9.685 | 12.37 | 9,890,252 | 10.928 | -18.98% |
| 2020-12-18 | 0 | 5 | 14.12 | 13.80 | 14.12 | 131,842,250 | 12.08 | 11.81 | 12.08 | 11.53 | 13.26 | 10,666,517 | 12.360 | 0.71% |
| 2020-12-11 | 0 | 5 | 14.02 | 13.90 | 14.04 | 96,241,438 | 12.00 | 11.89 | 12.01 | 11.46 | 13.67 | 7,924,088 | 12.145 | -12.37% |
| 2020-12-04 | 0 | 5 | 16.00 | 15.88 | 16.00 | 69,911,207 | 13.69 | 13.59 | 13.69 | 12.92 | 14.22 | 5,153,906 | 13.565 | -0.87% |
| 2020-11-27 | 0 | 5 | 16.14 | 16.00 | 16.14 | 83,349,720 | 13.81 | 13.69 | 13.81 | 13.54 | 15.38 | 5,877,816 | 14.180 | -9.83% |
| 2020-11-20 | 0 | 5 | 17.90 | 17.90 | 17.98 | 64,996,022 | 15.32 | 15.32 | 15.38 | 13.66 | 15.57 | 4,467,154 | 14.550 | 2.05% |
| 2020-11-13 | 0 | 5 | 17.54 | 17.50 | 17.58 | 131,565,144 | 15.01 | 14.97 | 15.04 | 13.76 | 16.44 | 8,748,116 | 15.039 | -7.97% |
| 2020-11-06 | 0 | 5 | 19.06 | 18.96 | 19.06 | 113,854,681 | 16.31 | 16.22 | 16.31 | 15.43 | 17.54 | 6,997,277 | 16.271 | 1.17% |
| 2020-10-30 | 0 | 4 | 18.84 | 18.72 | 18.84 | 80,096,620 | 16.12 | 16.02 | 16.12 | 15.71 | 17.58 | 4,824,157 | 16.603 | -8.54% |
| 2020-10-23 | 0 | 5 | 20.60 | 20.60 | 20.65 | 121,465,353 | 17.63 | 17.63 | 17.67 | 16.99 | 19.55 | 6,741,879 | 18.017 | -8.65% |
| 2020-10-16 | 0 | 4 | 22.55 | 22.45 | 22.55 | 144,447,650 | 19.29 | 19.21 | 19.29 | 18.69 | 22.97 | 7,237,111 | 19.959 | -6.82% |
| 2020-10-09 | 0 | 5 | 24.20 | 24.00 | 24.20 | 133,436,475 | 20.71 | 20.53 | 20.71 | 17.97 | 21.00 | 6,695,964 | 19.928 | 14.15% |
| 2020-09-30 | 0 | 3 | 21.20 | 20.95 | 21.20 | 62,846,360 | 18.14 | 17.92 | 18.14 | 17.24 | 18.57 | 3,519,677 | 17.856 | 3.41% |
| 2020-09-25 | 0 | 5 | 20.50 | 20.30 | 20.50 | 99,370,485 | 17.54 | 17.37 | 17.54 | 17.11 | 21.18 | 5,337,370 | 18.618 | -15.64% |
| 2020-09-18 | 0 | 5 | 24.30 | 24.30 | 24.50 | 88,059,800 | 20.79 | 20.79 | 20.96 | 19.12 | 21.18 | 4,322,164 | 20.374 | 7.28% |
| 2020-09-11 | 0 | 5 | 22.65 | 22.65 | 22.70 | 102,394,600 | 19.38 | 19.38 | 19.42 | 18.48 | 20.83 | 5,285,242 | 19.374 | -1.48% |
| 2020-09-04 | 0 | 5 | 23.05 | 23.05 | 23.40 | 207,412,520 | 19.67 | 19.67 | 19.97 | 18.77 | 21.76 | 10,262,476 | 20.211 | -2.12% |
| 2020-08-28 | 0 | 5 | 23.55 | 23.35 | 23.55 | 148,904,046 | 20.10 | 19.93 | 20.10 | 18.82 | 21.21 | 7,414,783 | 20.082 | 1.07% |
| 2020-08-21 | 0 | 5 | 23.30 | 23.30 | 23.50 | 359,386,620 | 19.88 | 19.88 | 20.05 | 15.99 | 21.59 | 18,729,431 | 19.188 | 16.50% |
| 2020-08-14 | 0 | 5 | 20.00 | 19.90 | 20.00 | 140,448,860 | 17.07 | 16.98 | 17.07 | 16.71 | 18.94 | 7,979,607 | 17.601 | -8.68% |
| 2020-08-07 | 0 | 5 | 21.90 | 21.60 | 21.90 | 312,231,169 | 18.69 | 18.43 | 18.69 | 13.65 | 19.41 | 18,420,120 | 16.951 | 37.91% |
| 2020-07-31 | 0 | 5 | 15.88 | 15.88 | 15.90 | 97,880,041 | 13.55 | 13.55 | 13.57 | 12.70 | 14.66 | 7,124,578 | 13.738 | 2.58% |
| 2020-07-24 | 0 | 5 | 15.48 | 15.48 | 15.50 | 118,283,200 | 13.21 | 13.21 | 13.23 | 13.11 | 14.88 | 8,429,005 | 14.033 | -4.68% |
| 2020-07-17 | 0 | 5 | 16.24 | 16.24 | 16.26 | 120,169,160 | 13.86 | 13.86 | 13.88 | 13.30 | 14.81 | 8,636,420 | 13.914 | -1.81% |
| 2020-07-10 | 0 | 5 | 16.54 | 16.46 | 16.54 | 162,302,320 | 14.11 | 14.05 | 14.11 | 13.40 | 15.48 | 11,540,226 | 14.064 | -4.83% |
| 2020-07-03 | 0 | 4 | 17.38 | 17.20 | 17.38 | 79,394,040 | 14.83 | 14.68 | 14.83 | 13.19 | 14.88 | 5,720,896 | 13.878 | 8.22% |
| 2020-06-26 | 0 | 4 | 16.06 | 16.00 | 16.02 | 29,955,180 | 13.71 | 13.65 | 13.67 | 13.52 | 14.34 | 2,157,347 | 13.885 | -3.60% |
| 2020-06-19 | 0 | 5 | 16.66 | 16.64 | 16.66 | 72,588,480 | 14.22 | 14.20 | 14.22 | 12.41 | 14.22 | 5,508,794 | 13.177 | 9.03% |
| 2020-06-12 | 0 | 5 | 15.28 | 15.20 | 15.28 | 58,177,320 | 13.04 | 12.97 | 13.04 | 12.56 | 13.48 | 4,496,329 | 12.939 | 0.00% |
| 2020-06-05 | 0 | 5 | 15.28 | 15.20 | 15.28 | 86,642,960 | 13.04 | 12.97 | 13.04 | 12.83 | 14.03 | 6,518,915 | 13.291 | -1.80% |
| 2020-05-29 | 0 | 5 | 15.56 | 15.56 | 15.58 | 111,142,227 | 13.28 | 13.28 | 13.30 | 11.40 | 13.30 | 8,820,398 | 12.601 | 10.67% |
| 2020-05-22 | 0 | 5 | 14.06 | 14.06 | 14.08 | 151,170,640 | 12.00 | 12.00 | 12.02 | 11.37 | 13.63 | 12,043,189 | 12.552 | 1.24% |
| 2020-05-15 | 0 | 5 | 14.00 | 13.96 | 14.00 | 37,960,400 | 11.85 | 11.82 | 11.85 | 11.65 | 12.29 | 3,188,322 | 11.906 | -1.69% |
| 2020-05-08 | 0 | 5 | 14.24 | 14.04 | 14.24 | 76,556,060 | 12.05 | 11.89 | 12.05 | 10.68 | 12.65 | 6,493,592 | 11.789 | 9.54% |
| 2020-04-29 | 0 | 3 | 13.00 | 12.88 | 13.00 | 85,675,062 | 11.00 | 10.90 | 11.00 | 9.295 | 11.00 | 8,374,336 | 10.231 | 17.33% |
| 2020-04-24 | 0 | 5 | 11.08 | 11.04 | 11.08 | 88,844,360 | 9.380 | 9.346 | 9.380 | 8.177 | 9.650 | 9,885,097 | 8.9877 | 9.92% |
| 2020-04-17 | 0 | 4 | 10.08 | 9.980 | 10.08 | 50,167,140 | 8.533 | 8.448 | 8.533 | 8.067 | 8.584 | 6,029,342 | 8.3205 | 2.86% |
| 2020-04-09 | 0 | 4 | 9.800 | 9.790 | 9.800 | 49,587,630 | 8.296 | 8.287 | 8.296 | 8.203 | 8.702 | 5,902,944 | 8.4005 | -1.90% |
| 2020-04-03 | 0 | 5 | 9.990 | 9.900 | 9.990 | 30,468,700 | 8.457 | 8.381 | 8.457 | 8.127 | 8.787 | 3,637,215 | 8.3769 | -2.06% |
| 2020-03-27 | 0 | 5 | 10.20 | 10.16 | 10.20 | 44,545,210 | 8.635 | 8.601 | 8.635 | 7.746 | 9.041 | 5,189,440 | 8.5838 | 6.81% |
| 2020-03-20 | 0 | 5 | 9.550 | 9.550 | 9.560 | 80,298,000 | 8.084 | 8.084 | 8.093 | 7.263 | 8.465 | 10,198,141 | 7.8738 | -3.54% |
| 2020-03-13 | 0 | 5 | 9.900 | 9.880 | 9.900 | 135,510,110 | 8.381 | 8.364 | 8.381 | 7.805 | 9.227 | 15,771,503 | 8.5921 | -0.40% |
| 2020-03-06 | 0 | 5 | 9.940 | 9.920 | 9.940 | 58,753,470 | 8.414 | 8.398 | 8.414 | 8.144 | 8.787 | 6,956,661 | 8.4456 | -4.24% |
| 2020-02-28 | 0 | 5 | 10.38 | 10.04 | 10.38 | 66,189,210 | 8.787 | 8.499 | 8.787 | 8.364 | 9.109 | 7,652,445 | 8.6494 | -3.53% |
| 2020-02-21 | 0 | 5 | 10.76 | 10.68 | 10.76 | 118,352,620 | 9.109 | 9.041 | 9.109 | 8.169 | 9.210 | 13,600,278 | 8.7022 | 6.96% |
| 2020-02-14 | 0 | 5 | 10.06 | 10.02 | 10.06 | 169,023,250 | 8.516 | 8.482 | 8.516 | 8.406 | 9.549 | 19,468,964 | 8.6817 | -8.38% |
| 2020-02-07 | 0 | 5 | 10.98 | 10.98 | 11.00 | 138,296,930 | 9.295 | 9.295 | 9.312 | 8.287 | 9.312 | 15,926,253 | 8.6836 | 9.15% |
| 2020-01-31 | 0 | 3 | 10.06 | 10.04 | 10.06 | 75,879,350 | 8.516 | 8.499 | 8.516 | 7.966 | 8.719 | 9,077,090 | 8.3594 | -4.91% |
| 2020-01-24 | 0 | 5 | 10.58 | 10.56 | 10.58 | 206,289,560 | 8.956 | 8.939 | 8.956 | 8.516 | 10.80 | 21,768,950 | 9.4763 | -17.08% |
| 2020-01-17 | 0 | 5 | 12.76 | 12.70 | 12.76 | 77,517,420 | 10.80 | 10.75 | 10.80 | 10.07 | 10.89 | 7,342,945 | 10.557 | 7.23% |
| 2020-01-10 | 0 | 5 | 11.90 | 11.88 | 11.90 | 96,866,710 | 10.07 | 10.06 | 10.07 | 8.719 | 10.14 | 10,295,598 | 9.4086 | 12.48% |
| 2020-01-03 | 0 | 4 | 10.58 | 10.54 | 10.62 | 37,367,206 | 8.956 | 8.922 | 8.990 | 8.406 | 9.210 | 4,179,442 | 8.9407 | 3.93% |
| 2019-12-27 | 0 | 3 | 10.18 | 10.16 | 10.18 | 14,199,081 | 8.618 | 8.601 | 8.618 | 8.364 | 8.652 | 1,665,641 | 8.5247 | 2.00% |
| 2019-12-20 | 0 | 5 | 9.980 | 9.930 | 9.980 | 44,191,120 | 8.448 | 8.406 | 8.448 | 8.161 | 8.956 | 5,237,873 | 8.4368 | -4.95% |
| 2019-12-13 | 0 | 5 | 10.50 | 10.38 | 10.52 | 47,767,580 | 8.889 | 8.787 | 8.905 | 8.635 | 9.227 | 5,376,675 | 8.8842 | -3.31% |
| 2019-12-06 | 0 | 5 | 10.86 | 10.80 | 10.86 | 69,549,510 | 9.193 | 9.142 | 9.193 | 7.788 | 9.210 | 8,078,893 | 8.6088 | 17.03% |
| 2019-11-29 | 0 | 5 | 9.280 | 9.280 | 9.290 | 75,941,904 | 7.856 | 7.856 | 7.864 | 7.729 | 8.770 | 9,143,254 | 8.3058 | -9.38% |
| 2019-11-22 | 0 | 5 | 10.24 | 10.20 | 10.26 | 74,063,509 | 8.668 | 8.635 | 8.685 | 8.448 | 9.193 | 8,416,780 | 8.7995 | 2.61% |
| 2019-11-15 | 0 | 5 | 9.980 | 9.950 | 9.980 | 90,407,109 | 8.448 | 8.423 | 8.448 | 8.389 | 9.312 | 10,336,353 | 8.7465 | -7.42% |
| 2019-11-08 | 0 | 5 | 10.78 | 10.78 | 10.80 | 100,477,950 | 9.126 | 9.126 | 9.142 | 8.211 | 9.430 | 11,379,439 | 8.8298 | 7.37% |
| 2019-11-01 | 0 | 5 | 10.04 | 10.04 | 10.06 | 104,243,281 | 8.499 | 8.499 | 8.516 | 7.813 | 8.770 | 12,401,273 | 8.4059 | 8.42% |
| 2019-10-25 | 0 | 5 | 9.260 | 9.250 | 9.260 | 147,885,945 | 7.839 | 7.830 | 7.839 | 6.671 | 8.017 | 19,967,471 | 7.4063 | 17.22% |
| 2019-10-18 | 0 | 5 | 7.900 | 7.880 | 7.900 | 79,769,649 | 6.688 | 6.671 | 6.688 | 6.349 | 6.865 | 12,036,264 | 6.6274 | 4.36% |
| 2019-10-11 | 0 | 4 | 7.570 | 7.560 | 7.570 | 72,255,732 | 6.408 | 6.400 | 6.408 | 5.799 | 6.594 | 11,742,156 | 6.1535 | -2.82% |
| 2019-10-04 | 0 | 4 | 7.790 | 7.710 | 7.790 | 31,883,292 | 6.594 | 6.527 | 6.594 | 6.264 | 6.781 | 4,878,581 | 6.5354 | -2.50% |
| 2019-09-27 | 0 | 5 | 7.990 | 7.930 | 7.990 | 112,475,388 | 6.764 | 6.713 | 6.764 | 5.960 | 6.857 | 17,388,723 | 6.4683 | 13.49% |
| 2019-09-20 | 0 | 5 | 7.040 | 7.040 | 7.090 | 60,048,684 | 5.960 | 5.960 | 6.002 | 5.494 | 6.078 | 10,309,230 | 5.8247 | 8.81% |
| 2019-09-13 | 0 | 5 | 6.470 | 6.450 | 6.470 | 40,514,583 | 5.477 | 5.460 | 5.477 | 5.088 | 5.485 | 7,677,264 | 5.2772 | 3.69% |
| 2019-09-06 | 0 | 5 | 6.240 | 6.140 | 6.280 | 79,020,044 | 5.282 | 5.198 | 5.316 | 4.751 | 5.375 | 15,553,052 | 5.0807 | 0.06% |
| 2019-08-30 | 0 | 5 | 6.300 | 6.280 | 6.320 | 92,574,700 | 5.279 | 5.262 | 5.296 | 4.232 | 5.346 | 18,872,081 | 4.9054 | 21.15% |
| 2019-08-23 | 0 | 5 | 5.200 | 5.190 | 5.200 | 57,294,724 | 4.357 | 4.349 | 4.357 | 3.838 | 4.357 | 13,940,984 | 4.1098 | 13.54% |
| 2019-08-16 | 0 | 5 | 4.580 | 4.530 | 4.580 | 45,836,336 | 3.838 | 3.796 | 3.838 | 3.687 | 4.232 | 11,721,539 | 3.9104 | -6.91% |
| 2019-08-09 | 0 | 5 | 4.920 | 4.910 | 4.920 | 67,239,364 | 4.123 | 4.114 | 4.123 | 3.444 | 4.223 | 17,460,847 | 3.8509 | 8.13% |
| 2019-08-02 | 0 | 5 | 4.550 | 4.520 | 4.560 | 97,163,410 | 3.813 | 3.788 | 3.821 | 3.268 | 3.955 | 26,266,119 | 3.6992 | 16.97% |
| 2019-07-26 | 0 | 5 | 3.890 | 3.880 | 3.900 | 99,318,340 | 3.260 | 3.251 | 3.268 | 3.176 | 3.419 | 30,296,137 | 3.2783 | 0.26% |
| 2019-07-19 | 0 | 5 | 3.880 | 3.890 | 3.900 | 37,636,030 | 3.251 | 3.260 | 3.268 | 2.640 | 3.276 | 12,133,014 | 3.1020 | 23.17% |
| 2019-07-12 | 0 | 5 | 3.150 | 3.130 | 3.150 | 24,578,380 | 2.640 | 2.623 | 2.640 | 2.573 | 2.966 | 8,846,467 | 2.7783 | -10.00% |
| 2019-07-05 | 0 | 4 | 3.500 | 3.470 | 3.500 | 23,252,510 | 2.933 | 2.908 | 2.933 | 2.883 | 3.109 | 7,778,399 | 2.9894 | -3.58% |
| 2019-06-28 | 0 | 5 | 3.630 | 3.630 | 3.640 | 80,473,757 | 3.042 | 3.042 | 3.050 | 2.732 | 3.084 | 26,985,782 | 2.9821 | -1.63% |
| 2019-06-21 | 0 | 1 | 3.690 | 3.680 | 3.690 | 177,314,400 | 3.092 | 3.084 | 3.092 | 2.958 | 3.486 | 54,608,706 | 3.2470 |
Webb-site Database - Powered By Linux Group