Luzhou Xinglu Water (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02281  2017-03-31    
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
2026-08-14 0 0.630 0.605 0.630 - - 0 0 - 0.630 0.605 0.630 - - 0 - 0.00%
2026-08-13 0 0.630 0.605 0.650 0.600 0.630 12,000 7,505 0.6254 0.630 0.605 0.650 0.600 0.630 12,000 0.6254 0.80%
2026-08-12 0 0.625 0.600 0.630 0.595 0.645 23,000 14,420 0.6270 0.625 0.600 0.630 0.595 0.645 23,000 0.6270 0.81%
2026-08-11 0 0.620 0.595 0.620 0.625 0.630 12,000 7,505 0.6254 0.620 0.595 0.620 0.625 0.630 12,000 0.6254 -1.59%
2026-08-10 0 0.630 0.600 0.630 0.630 0.635 12,000 7,570 0.6308 0.630 0.600 0.630 0.630 0.635 12,000 0.6308 -1.56%
2026-08-07 0 0.640 0.600 0.640 0.630 0.650 30,000 19,240 0.6413 0.640 0.600 0.640 0.630 0.650 30,000 0.6413 4.92%
2026-08-06 0 0.610 0.600 0.610 0.600 0.630 1,067,000 647,125 0.6065 0.610 0.600 0.610 0.600 0.630 1,067,000 0.6065 -6.15%
2026-08-05 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.610 0.650 0.650 0.650 20,000 0.6500 3.17%
2026-08-04 0 0.630 0.610 0.650 0.630 0.630 43,000 27,090 0.6300 0.630 0.610 0.650 0.630 0.630 43,000 0.6300 0.00%
2026-08-03 0 0.630 0.620 0.635 0.625 0.630 190,000 119,610 0.6295 0.630 0.620 0.635 0.625 0.630 190,000 0.6295 0.00%
2026-07-31 0 0.630 0.620 0.630 0.620 0.630 105,000 65,120 0.6202 0.630 0.620 0.630 0.620 0.630 105,000 0.6202 1.61%
2026-07-30 0 0.620 0.610 0.640 0.620 0.640 43,000 26,770 0.6226 0.620 0.610 0.640 0.620 0.640 43,000 0.6226 -1.59%
2026-07-29 0 0.630 0.600 0.630 0.630 0.630 16,000 10,080 0.6300 0.630 0.600 0.630 0.630 0.630 16,000 0.6300 0.00%
2026-07-28 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2026-07-27 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2026-07-24 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2026-07-23 0 0.630 0.610 0.630 0.630 0.650 20,000 12,810 0.6405 0.630 0.610 0.630 0.630 0.650 20,000 0.6405 3.28%
2026-07-22 0 0.610 0.590 0.610 0.600 0.640 129,000 78,410 0.6078 0.610 0.590 0.610 0.600 0.640 129,000 0.6078 -3.17%
2026-07-21 0 0.630 0.610 0.630 0.610 0.630 4,000 2,470 0.6175 0.630 0.610 0.630 0.610 0.630 4,000 0.6175 -1.56%
2026-07-20 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2026-07-17 0 0.640 0.610 0.640 0.640 0.640 3,000 1,920 0.6400 0.640 0.610 0.640 0.640 0.640 3,000 0.6400 -1.54%
2026-07-16 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2026-07-15 0 0.650 0.620 0.650 0.630 0.650 17,000 10,750 0.6324 0.650 0.620 0.650 0.630 0.650 17,000 0.6324 3.17%
2026-07-14 0 0.630 0.620 0.630 0.600 0.630 4,000 2,440 0.6100 0.630 0.620 0.630 0.600 0.630 4,000 0.6100 0.00%
2026-07-13 0 0.630 0.600 0.630 0.570 0.630 189,000 112,840 0.5970 0.630 0.600 0.630 0.570 0.630 189,000 0.5970 3.28%
2026-07-10 0 0.610 0.600 0.620 0.590 0.640 420,000 254,880 0.6069 0.610 0.600 0.620 0.590 0.640 420,000 0.6069 -6.15%
2026-07-09 0 0.650 0.600 0.620 0.610 0.650 55,000 34,000 0.6182 0.650 0.600 0.620 0.610 0.650 55,000 0.6182 2.52%
2026-07-08 0 0.680 0.660 0.680 0.670 0.700 99,000 67,020 0.6770 0.634 0.615 0.634 0.625 0.653 106,183 0.6312 1.49%
2026-07-07 0 0.670 0.670 0.700 0.660 0.660 267,000 176,220 0.6600 0.625 0.625 0.653 0.615 0.615 286,372 0.6154 0.00%
2026-07-06 0 0.670 0.650 0.670 0.670 0.670 88,000 58,960 0.6700 0.625 0.606 0.625 0.625 0.625 94,385 0.6247 0.00%
2026-07-03 0 0.670 0.660 0.670 0.660 0.670 10,000 6,610 0.6610 0.625 0.615 0.625 0.615 0.625 10,726 0.6163 0.00%
2026-07-02 0 0.670 0.650 0.670 0.670 0.670 30,000 20,100 0.6700 0.625 0.606 0.625 0.625 0.625 32,177 0.6247 0.00%
2026-06-30 0 0.670 0.650 0.670 - - 0 0 - 0.625 0.606 0.625 - - 0 - 0.00%
2026-06-29 0 0.670 0.650 0.680 0.670 0.690 107,000 71,750 0.6706 0.625 0.606 0.634 0.625 0.643 114,763 0.6252 0.00%
2026-06-26 0 0.670 0.650 0.670 0.630 0.690 5,000 3,280 0.6560 0.625 0.606 0.625 0.587 0.643 5,363 0.6116 -1.47%
2026-06-25 0 0.680 0.630 0.680 0.640 0.690 50,000 32,580 0.6516 0.634 0.587 0.634 0.597 0.643 53,628 0.6075 -2.86%
2026-06-24 0 0.700 0.650 0.700 0.670 0.700 18,000 12,090 0.6717 0.653 0.606 0.653 0.625 0.653 19,306 0.6262 2.94%
2026-06-23 0 0.680 0.630 0.680 0.620 0.680 102,000 64,470 0.6321 0.634 0.587 0.634 0.578 0.634 109,401 0.5893 -1.45%
2026-06-22 0 0.690 0.640 0.690 0.610 0.700 86,000 53,000 0.6163 0.643 0.597 0.643 0.569 0.653 92,240 0.5746 0.00%
2026-06-18 0 0.690 0.660 0.690 - - 0 0 - 0.643 0.615 0.643 - - 0 - -1.43%
2026-06-17 0 0.700 0.660 0.700 0.670 0.720 17,000 11,470 0.6747 0.653 0.615 0.653 0.625 0.671 18,233 0.6291 1.45%
2026-06-16 0 0.690 0.660 0.700 0.660 0.690 97,000 64,060 0.6604 0.643 0.615 0.653 0.615 0.643 104,038 0.6157 -1.43%
2026-06-15 0 0.700 0.670 0.700 - - 0 0 - 0.653 0.625 0.653 - - 0 - 0.00%
2026-06-12 0 0.700 0.660 0.700 0.720 0.720 3,000 2,160 0.7200 0.653 0.615 0.653 0.671 0.671 3,218 0.6713 2.94%
2026-06-11 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.634 0.606 0.634 0.634 0.634 10,726 0.6340 -1.45%
2026-06-10 0 0.690 0.650 0.690 - - 0 0 - 0.643 0.606 0.643 - - 0 - 0.00%
2026-06-09 0 0.690 0.650 0.690 0.670 0.700 41,000 27,570 0.6724 0.643 0.606 0.643 0.625 0.653 43,975 0.6270 1.47%
2026-06-08 0 0.680 0.650 0.680 0.670 0.680 103,000 69,020 0.6701 0.634 0.606 0.634 0.625 0.634 110,473 0.6248 -1.45%
2026-06-05 0 0.690 0.660 0.690 0.660 0.700 20,000 13,510 0.6755 0.643 0.615 0.643 0.615 0.653 21,451 0.6298 -1.43%
2026-06-04 0 0.700 0.670 0.700 - - 0 0 - 0.653 0.625 0.653 - - 0 - 0.00%
2026-06-03 0 0.700 0.670 0.700 0.690 0.730 69,000 48,520 0.7032 0.653 0.625 0.653 0.643 0.681 74,006 0.6556 1.45%
2026-06-02 0 0.690 0.660 0.690 0.670 0.690 104,000 69,880 0.6719 0.643 0.615 0.643 0.625 0.643 111,546 0.6265 1.47%
2026-06-01 0 0.680 0.670 0.680 0.680 0.700 18,000 12,290 0.6828 0.634 0.625 0.634 0.634 0.653 19,306 0.6366 -1.45%
2026-05-29 0 0.690 0.680 0.690 0.680 0.690 9,000 6,200 0.6889 0.643 0.634 0.643 0.634 0.643 9,653 0.6423 0.00%
2026-05-28 0 0.690 0.670 0.690 0.680 0.690 26,000 17,690 0.6804 0.643 0.625 0.643 0.634 0.643 27,886 0.6344 0.00%
2026-05-27 0 0.690 0.670 0.690 0.660 0.700 259,000 172,750 0.6670 0.643 0.625 0.643 0.615 0.653 277,792 0.6219 2.99%
2026-05-26 0 0.670 0.660 0.680 0.660 0.690 133,000 89,180 0.6705 0.625 0.615 0.634 0.615 0.643 142,650 0.6252 -2.90%
2026-05-22 0 0.690 0.670 0.690 - - 0 0 - 0.643 0.625 0.643 - - 0 - -1.43%
2026-05-21 0 0.700 0.680 0.700 - - 0 0 - 0.653 0.634 0.653 - - 0 - 0.00%
2026-05-20 0 0.700 0.670 0.700 0.690 0.700 3,000 2,090 0.6967 0.653 0.625 0.653 0.643 0.653 3,218 0.6495 2.94%
2026-05-19 0 0.680 0.670 0.700 0.680 0.690 33,000 22,530 0.6827 0.634 0.625 0.653 0.634 0.643 35,394 0.6365 0.00%
2026-05-18 0 0.680 0.680 0.690 - - 0 0 - 0.634 0.634 0.643 - - 0 - 0.00%
2026-05-15 0 0.680 0.670 0.690 0.680 0.680 46,000 31,280 0.6800 0.634 0.625 0.643 0.634 0.634 49,338 0.6340 -1.45%
2026-05-14 0 0.690 0.690 0.710 - - 0 0 - 0.643 0.643 0.662 - - 0 - 0.00%
2026-05-13 0 0.690 0.680 0.690 - - 0 0 - 0.643 0.634 0.643 - - 0 - -1.43%
2026-05-12 0 0.700 0.680 0.700 - - 0 0 - 0.653 0.634 0.653 - - 0 - -1.41%
2026-05-11 0 0.710 0.680 0.720 - - 0 0 - 0.662 0.634 0.671 - - 0 - 0.00%
2026-05-08 0 0.710 0.680 0.710 - - 0 0 - 0.662 0.634 0.662 - - 0 - 0.00%
2026-05-07 0 0.710 0.680 0.710 0.700 0.710 101,000 71,220 0.7051 0.662 0.634 0.662 0.653 0.662 108,328 0.6574 1.43%
2026-05-06 0 0.700 0.670 0.700 0.700 0.700 1,000 700 0.7000 0.653 0.625 0.653 0.653 0.653 1,073 0.6526 1.45%
2026-05-05 0 0.690 0.660 0.690 - - 0 0 - 0.643 0.615 0.643 - - 0 - -1.43%
2026-05-04 0 0.700 0.660 0.700 0.660 0.700 52,000 34,920 0.6715 0.653 0.615 0.653 0.615 0.653 55,773 0.6261 1.45%
2026-04-30 0 0.690 0.680 0.690 0.690 0.690 54,000 37,260 0.6900 0.643 0.634 0.643 0.643 0.643 57,918 0.6433 1.47%
2026-04-29 0 0.680 0.660 0.690 0.680 0.690 5,000 3,410 0.6820 0.634 0.615 0.643 0.634 0.643 5,363 0.6359 1.49%
2026-04-28 0 0.670 0.660 0.670 0.670 0.680 32,000 21,450 0.6703 0.625 0.615 0.625 0.625 0.634 34,322 0.6250 0.00%
2026-04-27 0 0.670 0.660 0.690 0.670 0.670 3,000 2,010 0.6700 0.625 0.615 0.643 0.625 0.625 3,218 0.6247 1.52%
2026-04-24 0 0.660 0.660 0.690 0.660 0.660 32,000 21,120 0.6600 0.615 0.615 0.643 0.615 0.615 34,322 0.6154 -1.49%
2026-04-23 0 0.670 0.660 0.690 0.650 0.670 125,000 83,410 0.6673 0.625 0.615 0.643 0.606 0.625 134,069 0.6221 0.00%
2026-04-22 0 0.670 0.670 0.690 0.670 0.670 8,000 5,360 0.6700 0.625 0.625 0.643 0.625 0.625 8,580 0.6247 -2.90%
2026-04-21 0 0.690 0.680 0.700 0.690 0.700 125,000 86,300 0.6904 0.643 0.634 0.653 0.643 0.653 134,069 0.6437 0.00%
2026-04-20 0 0.690 0.680 0.700 0.690 0.690 117,000 80,730 0.6900 0.643 0.634 0.653 0.643 0.643 125,489 0.6433 -1.43%
2026-04-17 0 0.700 0.680 0.700 0.680 0.700 184,000 126,900 0.6897 0.653 0.634 0.653 0.634 0.653 197,350 0.6430 -1.41%
2026-04-16 0 0.710 0.680 0.710 0.690 0.710 16,000 11,080 0.6925 0.662 0.634 0.662 0.643 0.662 17,161 0.6457 2.90%
2026-04-15 0 0.690 0.670 0.690 0.690 0.690 1,000 690 0.6900 0.643 0.625 0.643 0.643 0.643 1,073 0.6433 0.00%
2026-04-14 0 0.690 0.670 0.690 0.670 0.690 171,000 117,510 0.6872 0.643 0.625 0.643 0.625 0.643 183,407 0.6407 -1.43%
2026-04-13 0 0.700 0.690 0.700 0.670 0.700 114,000 76,800 0.6737 0.653 0.643 0.653 0.625 0.653 122,271 0.6281 1.45%
2026-04-10 0 0.690 0.660 0.690 0.660 0.690 388,000 258,820 0.6671 0.643 0.615 0.643 0.615 0.643 416,151 0.6219 2.99%
2026-04-09 0 0.670 0.660 0.670 0.660 0.670 232,000 154,750 0.6670 0.625 0.615 0.625 0.615 0.625 248,833 0.6219 0.00%
2026-04-08 0 0.670 0.660 0.670 0.670 0.700 188,000 126,400 0.6723 0.625 0.615 0.625 0.625 0.653 201,640 0.6269 0.00%
2026-04-02 0 0.670 0.660 0.670 0.670 0.680 41,000 27,490 0.6705 0.625 0.615 0.625 0.625 0.634 43,975 0.6251 0.00%
2026-04-01 0 0.670 0.660 0.670 0.650 0.680 1,321,000 869,790 0.6584 0.625 0.615 0.625 0.606 0.634 1,416,845 0.6139 3.08%
2026-03-31 0 0.650 0.640 0.650 0.610 0.670 699,000 444,890 0.6365 0.606 0.597 0.606 0.569 0.625 749,716 0.5934 -2.99%
2026-03-30 0 0.670 0.660 0.680 0.670 0.750 1,565,000 1,087,770 0.6951 0.625 0.615 0.634 0.625 0.699 1,678,549 0.6480 -14.10%
2026-03-27 0 0.780 0.760 0.800 - - 0 0 - 0.727 0.709 0.746 - - 0 - 0.00%
2026-03-26 0 0.780 0.750 0.800 - - 0 0 - 0.727 0.699 0.746 - - 0 - 0.00%
2026-03-25 0 0.780 0.770 0.800 - - 0 0 - 0.727 0.718 0.746 - - 0 - 0.00%
2026-03-24 0 0.780 0.780 0.800 - - 0 0 - 0.727 0.727 0.746 - - 0 - 0.00%
2026-03-23 0 0.780 0.750 0.790 0.740 0.830 202,000 154,670 0.7657 0.727 0.699 0.737 0.690 0.774 216,656 0.7139 -6.02%
2026-03-20 0 0.830 0.780 0.830 - - 0 0 - 0.774 0.727 0.774 - - 0 - 0.00%
2026-03-19 0 0.830 0.790 0.830 - - 0 0 - 0.774 0.737 0.774 - - 0 - 0.00%
2026-03-18 0 0.830 0.800 0.830 - - 0 0 - 0.774 0.746 0.774 - - 0 - 0.00%
2026-03-17 0 0.830 0.790 0.840 - - 0 0 - 0.774 0.737 0.783 - - 0 - 0.00%
2026-03-16 0 0.830 0.800 0.830 0.840 0.850 100,000 84,800 0.8480 0.774 0.746 0.774 0.783 0.793 107,256 0.7906 1.22%
2026-03-13 0 0.820 0.790 0.820 0.810 0.820 83,000 67,730 0.8160 0.765 0.737 0.765 0.755 0.765 89,022 0.7608 3.80%
2026-03-12 0 0.790 0.790 0.820 0.790 0.790 430,000 339,700 0.7900 0.737 0.737 0.765 0.737 0.737 461,199 0.7366 -2.47%
2026-03-11 0 0.810 0.790 0.810 0.790 0.820 91,000 71,920 0.7903 0.755 0.737 0.755 0.737 0.765 97,603 0.7369 -1.22%
2026-03-10 0 0.820 0.780 0.820 0.820 0.820 3,000 2,460 0.8200 0.765 0.727 0.765 0.765 0.765 3,218 0.7645 2.50%
2026-03-09 0 0.800 0.800 0.820 0.790 0.800 89,000 71,140 0.7993 0.746 0.746 0.765 0.737 0.746 95,457 0.7453 1.27%
2026-03-06 0 0.790 0.790 0.830 - - 0 0 - 0.737 0.737 0.774 - - 0 - 1.28%
2026-03-05 0 0.780 0.750 0.800 0.780 0.800 50,000 39,800 0.7960 0.727 0.699 0.746 0.727 0.746 53,628 0.7422 -2.50%
2026-03-04 0 0.800 0.780 0.800 - - 0 0 - 0.746 0.727 0.746 - - 0 - 0.00%
2026-03-03 0 0.800 0.800 0.840 0.800 0.880 140,000 112,930 0.8066 0.746 0.746 0.783 0.746 0.820 150,158 0.7521 -2.44%
2026-03-02 0 0.820 0.800 0.820 0.800 0.820 250,000 200,200 0.8008 0.765 0.746 0.765 0.746 0.765 268,139 0.7466 2.50%
2026-02-27 0 0.800 0.790 0.820 0.800 0.850 19,000 15,290 0.8047 0.746 0.737 0.765 0.746 0.793 20,379 0.7503 0.00%
2026-02-26 0 0.800 0.780 0.800 - - 5,000 4,000 0.8000 0.746 0.727 0.746 - - 5,363 0.7459 -2.44%
2026-02-25 0 0.820 0.790 0.820 0.820 0.820 4,000 3,280 0.8200 0.765 0.737 0.765 0.765 0.765 4,290 0.7645 0.00%
2026-02-24 0 0.820 0.780 0.820 0.770 0.820 675,000 544,470 0.8066 0.765 0.727 0.765 0.718 0.765 723,975 0.7521 2.50%
2026-02-23 0 0.800 0.790 0.800 0.780 0.800 134,000 105,190 0.7850 0.746 0.737 0.746 0.727 0.746 143,722 0.7319 2.56%
2026-02-20 0 0.780 0.770 0.780 0.770 0.780 32,000 24,760 0.7738 0.727 0.718 0.727 0.718 0.727 34,322 0.7214 1.30%
2026-02-16 0 0.770 0.760 0.790 0.760 0.770 354,000 272,560 0.7699 0.718 0.709 0.737 0.709 0.718 379,685 0.7179 0.00%
2026-02-13 0 0.770 0.760 0.780 0.760 0.770 6,000 4,580 0.7633 0.718 0.709 0.727 0.709 0.718 6,435 0.7117 -3.75%
2026-02-12 0 0.800 0.760 0.810 0.760 0.800 301,000 238,470 0.7923 0.746 0.709 0.755 0.709 0.746 322,839 0.7387 2.56%
2026-02-11 0 0.780 0.770 0.780 0.780 0.780 1,000 780 0.7800 0.727 0.718 0.727 0.727 0.727 1,073 0.7272 0.00%
2026-02-10 0 0.780 0.760 0.780 - - 0 0 - 0.727 0.709 0.727 - - 0 - 0.00%
2026-02-09 0 0.780 0.750 0.780 0.780 0.780 68,000 53,040 0.7800 0.727 0.699 0.727 0.727 0.727 72,934 0.7272 0.00%
2026-02-06 0 0.780 0.750 0.780 - - 0 0 - 0.727 0.699 0.727 - - 0 - 0.00%
2026-02-05 0 0.780 0.750 0.780 0.780 0.780 17,000 13,260 0.7800 0.727 0.699 0.727 0.727 0.727 18,233 0.7272 1.30%
2026-02-04 0 0.770 0.750 0.780 0.770 0.780 8,000 6,200 0.7750 0.718 0.699 0.727 0.718 0.727 8,580 0.7226 1.32%
2026-02-03 0 0.760 0.760 0.770 0.760 0.760 2,000 1,520 0.7600 0.709 0.709 0.718 0.709 0.709 2,145 0.7086 -1.30%
2026-02-02 0 0.770 0.770 0.780 0.770 0.780 14,000 10,810 0.7721 0.718 0.718 0.727 0.718 0.727 15,016 0.7199 -2.53%
2026-01-30 0 0.790 0.760 0.790 0.760 0.800 64,000 49,590 0.7748 0.737 0.709 0.737 0.709 0.746 68,644 0.7224 1.28%
2026-01-29 0 0.780 0.770 0.780 0.760 0.810 131,000 101,790 0.7770 0.727 0.718 0.727 0.709 0.755 140,505 0.7245 2.63%
2026-01-28 0 0.760 0.750 0.760 0.750 0.770 45,000 33,980 0.7551 0.709 0.699 0.709 0.699 0.718 48,265 0.7040 2.70%
2026-01-27 0 0.740 0.720 0.740 0.720 0.740 119,000 85,960 0.7224 0.690 0.671 0.690 0.671 0.690 127,634 0.6735 2.78%
2026-01-26 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.671 0.671 0.690 0.671 0.671 21,451 0.6713 -2.70%
2026-01-23 0 0.740 0.730 0.740 0.750 0.750 1,000 750 0.7500 0.690 0.681 0.690 0.699 0.699 1,073 0.6993 -1.33%
2026-01-22 0 0.750 0.740 0.760 0.730 0.750 4,000 2,940 0.7350 0.699 0.690 0.709 0.681 0.699 4,290 0.6853 2.74%
2026-01-21 0 0.730 0.720 0.740 0.720 0.730 96,000 69,440 0.7233 0.681 0.671 0.690 0.671 0.681 102,965 0.6744 1.39%
2026-01-20 0 0.720 0.720 0.740 - - 0 0 - 0.671 0.671 0.690 - - 0 - 0.00%
2026-01-19 0 0.720 0.720 0.740 0.720 0.730 55,000 39,620 0.7204 0.671 0.671 0.690 0.671 0.681 58,991 0.6716 -4.00%
2026-01-16 0 0.750 0.750 0.760 0.720 0.750 114,000 84,340 0.7398 0.699 0.699 0.709 0.671 0.699 122,271 0.6898 1.35%
2026-01-15 0 0.740 0.730 0.750 0.730 0.750 19,000 14,190 0.7468 0.690 0.681 0.699 0.681 0.699 20,379 0.6963 0.00%
2026-01-14 0 0.740 0.730 0.740 0.720 0.750 770,000 569,040 0.7390 0.690 0.681 0.690 0.671 0.699 825,868 0.6890 0.00%
2026-01-13 0 0.740 0.730 0.740 0.730 0.750 136,000 100,620 0.7399 0.690 0.681 0.690 0.681 0.699 145,868 0.6898 0.00%
2026-01-12 0 0.740 0.730 0.740 0.730 0.740 100,000 73,930 0.7393 0.690 0.681 0.690 0.681 0.690 107,256 0.6893 1.37%
2026-01-09 0 0.730 0.710 0.730 0.720 0.730 66,000 47,980 0.7270 0.681 0.662 0.681 0.671 0.681 70,789 0.6778 1.39%
2026-01-08 0 0.720 0.710 0.730 0.660 0.720 279,000 195,240 0.6998 0.671 0.662 0.681 0.615 0.671 299,243 0.6524 -2.70%
2026-01-07 0 0.740 0.740 0.750 0.740 0.760 40,000 29,850 0.7463 0.690 0.690 0.699 0.690 0.709 42,902 0.6958 1.37%
2026-01-06 0 0.730 0.730 0.750 0.730 0.730 170,000 124,100 0.7300 0.681 0.681 0.699 0.681 0.681 182,334 0.6806 -1.35%
2026-01-05 0 0.740 0.710 0.750 0.740 0.740 9,000 6,660 0.7400 0.690 0.662 0.699 0.690 0.690 9,653 0.6899 0.00%
2026-01-02 0 0.740 0.720 0.750 0.740 0.740 3,000 2,220 0.7400 0.690 0.671 0.699 0.690 0.690 3,218 0.6899 0.00%
2025-12-31 0 0.740 0.730 0.750 - - 0 0 - 0.690 0.681 0.699 - - 0 - 0.00%
2025-12-30 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 0.690 0.681 0.690 0.690 0.690 21,451 0.6899 0.00%
2025-12-29 0 0.740 0.740 0.750 0.740 0.750 210,000 157,000 0.7476 0.690 0.690 0.699 0.690 0.699 225,237 0.6970 1.37%
2025-12-24 0 0.730 0.720 0.750 - - 0 0 - 0.681 0.671 0.699 - - 0 - 0.00%
2025-12-23 0 0.730 0.730 0.750 - - 0 0 - 0.681 0.681 0.699 - - 0 - 0.00%
2025-12-22 0 0.730 0.730 0.750 0.730 0.740 40,000 29,510 0.7378 0.681 0.681 0.699 0.681 0.690 42,902 0.6878 -2.67%
2025-12-19 0 0.750 0.740 0.760 0.720 0.770 34,000 25,210 0.7415 0.699 0.690 0.709 0.671 0.718 36,467 0.6913 4.17%
2025-12-18 0 0.720 0.720 0.730 - - 0 0 - 0.671 0.671 0.681 - - 0 - 0.00%
2025-12-17 0 0.720 0.720 0.730 0.720 0.730 187,000 136,090 0.7278 0.671 0.671 0.681 0.671 0.681 200,568 0.6785 -1.37%
2025-12-16 0 0.730 0.730 0.740 0.730 0.730 8,000 5,840 0.7300 0.681 0.681 0.690 0.681 0.681 8,580 0.6806 -1.35%
2025-12-15 0 0.740 0.730 0.750 - - 0 0 - 0.690 0.681 0.699 - - 0 - 0.00%
2025-12-12 0 0.740 0.720 0.740 - - 0 0 - 0.690 0.671 0.690 - - 0 - 0.00%
2025-12-11 0 0.740 0.730 0.750 - - 0 0 - 0.690 0.681 0.699 - - 0 - 0.00%
2025-12-10 0 0.740 0.740 0.750 - - 0 0 - 0.690 0.690 0.699 - - 0 - 0.00%
2025-12-09 0 0.740 0.730 0.740 0.740 0.750 9,000 6,740 0.7489 0.690 0.681 0.690 0.690 0.699 9,653 0.6982 0.00%
2025-12-08 0 0.740 0.740 0.750 0.730 0.750 238,000 175,170 0.7360 0.690 0.690 0.699 0.681 0.699 255,268 0.6862 -1.33%
2025-12-05 0 0.750 0.740 0.750 0.740 0.750 3,000 2,230 0.7433 0.699 0.690 0.699 0.690 0.699 3,218 0.6930 0.00%
2025-12-04 0 0.750 0.740 0.750 0.750 0.750 4,000 3,000 0.7500 0.699 0.690 0.699 0.699 0.699 4,290 0.6993 0.00%
2025-12-03 0 0.750 0.730 0.750 0.660 0.750 60,000 42,340 0.7057 0.699 0.681 0.699 0.615 0.699 64,353 0.6579 0.00%
2025-12-02 0 0.750 0.740 0.750 0.750 0.750 19,000 14,250 0.7500 0.699 0.690 0.699 0.699 0.699 20,379 0.6993 0.00%
2025-12-01 0 0.750 0.750 0.770 0.750 0.750 9,000 6,750 0.7500 0.699 0.699 0.718 0.699 0.699 9,653 0.6993 -1.32%
2025-11-28 0 0.760 0.740 0.760 0.760 0.760 49,000 37,240 0.7600 0.709 0.690 0.709 0.709 0.709 52,555 0.7086 1.33%
2025-11-27 0 0.750 0.740 0.770 0.750 0.750 108,000 81,000 0.7500 0.699 0.690 0.718 0.699 0.699 115,836 0.6993 0.00%
2025-11-26 0 0.750 0.750 0.760 0.750 0.780 20,000 15,220 0.7610 0.699 0.699 0.709 0.699 0.727 21,451 0.7095 -2.60%
2025-11-25 0 0.770 0.760 0.780 0.760 0.800 101,000 79,310 0.7852 0.718 0.709 0.727 0.709 0.746 108,328 0.7321 4.05%
2025-11-24 0 0.740 0.740 0.760 - - 0 0 - 0.690 0.690 0.709 - - 0 - 0.00%
2025-11-21 0 0.740 0.740 0.760 0.740 0.750 65,000 48,430 0.7451 0.690 0.690 0.709 0.690 0.699 69,716 0.6947 -1.33%
2025-11-20 0 0.750 0.750 0.770 0.750 0.750 6,000 4,500 0.7500 0.699 0.699 0.718 0.699 0.699 6,435 0.6993 -1.32%
2025-11-19 0 0.760 0.750 0.760 0.760 0.760 115,000 87,400 0.7600 0.709 0.699 0.709 0.709 0.709 123,344 0.7086 0.00%
2025-11-18 0 0.760 0.760 0.770 0.750 0.770 120,000 91,200 0.7600 0.709 0.709 0.718 0.699 0.718 128,707 0.7086 -1.30%
2025-11-17 0 0.770 0.760 0.780 0.750 0.770 73,000 55,390 0.7588 0.718 0.709 0.727 0.699 0.718 78,297 0.7074 0.00%
2025-11-14 0 0.770 0.760 0.780 0.760 0.770 16,000 12,190 0.7619 0.718 0.709 0.727 0.709 0.718 17,161 0.7103 -1.28%
2025-11-13 0 0.780 0.770 0.780 0.780 0.780 18,000 14,190 0.7883 0.727 0.718 0.727 0.727 0.727 19,306 0.7350 0.00%
2025-11-12 0 0.780 0.750 0.780 0.760 0.790 530,000 407,860 0.7695 0.727 0.699 0.727 0.709 0.737 568,454 0.7175 1.30%
2025-11-11 0 0.770 0.770 0.790 0.770 0.770 428,000 329,560 0.7700 0.718 0.718 0.737 0.718 0.718 459,054 0.7179 0.00%
2025-11-10 0 0.770 0.770 0.790 0.770 0.790 1,063,000 825,640 0.7767 0.718 0.718 0.737 0.718 0.737 1,140,126 0.7242 -1.28%
2025-11-07 0 0.780 0.780 0.800 0.780 0.790 159,000 124,030 0.7801 0.727 0.727 0.746 0.727 0.737 170,536 0.7273 -1.27%
2025-11-06 0 0.790 0.780 0.800 - - 0 0 - 0.737 0.727 0.746 - - 0 - 0.00%
2025-11-05 0 0.790 0.790 0.800 0.780 0.790 356,000 280,240 0.7872 0.737 0.737 0.746 0.727 0.737 381,830 0.7339 0.00%
2025-11-04 0 0.790 0.780 0.800 0.790 0.790 100,000 79,000 0.7900 0.737 0.727 0.746 0.737 0.737 107,256 0.7366 0.00%
2025-11-03 0 0.790 0.780 0.800 0.780 0.790 108,000 84,320 0.7807 0.737 0.727 0.746 0.727 0.737 115,836 0.7279 -1.25%
2025-10-31 0 0.800 0.790 0.800 0.780 0.820 100,000 78,780 0.7878 0.746 0.737 0.746 0.727 0.765 107,256 0.7345 0.00%
2025-10-30 0 0.800 0.790 0.800 0.800 0.850 122,000 100,490 0.8237 0.746 0.737 0.746 0.746 0.793 130,852 0.7680 -2.44%
2025-10-28 0 0.820 0.800 0.830 0.810 0.850 79,000 64,670 0.8186 0.765 0.746 0.774 0.755 0.793 84,732 0.7632 2.50%
2025-10-27 0 0.800 0.790 0.800 0.790 0.800 40,000 31,620 0.7905 0.746 0.737 0.746 0.737 0.746 42,902 0.7370 2.56%
2025-10-24 0 0.780 0.780 0.790 0.780 0.790 104,000 81,130 0.7801 0.727 0.727 0.737 0.727 0.737 111,546 0.7273 0.00%
2025-10-23 0 0.780 0.770 0.790 0.770 0.780 698,000 537,560 0.7701 0.727 0.718 0.737 0.718 0.727 748,644 0.7180 1.30%
2025-10-22 0 0.770 0.770 0.790 0.750 0.780 39,000 29,660 0.7605 0.718 0.718 0.737 0.699 0.727 41,830 0.7091 -2.53%
2025-10-21 0 0.790 0.780 0.790 - - 0 0 - 0.737 0.727 0.737 - - 0 - 0.00%
2025-10-20 0 0.790 0.790 0.800 0.790 0.790 81,000 63,990 0.7900 0.737 0.737 0.746 0.737 0.737 86,877 0.7366 1.28%
2025-10-17 0 0.780 0.770 0.800 0.780 0.780 9,000 6,990 0.7767 0.727 0.718 0.746 0.727 0.727 9,653 0.7241 -2.50%
2025-10-16 0 0.800 0.800 0.810 0.800 0.800 15,000 12,000 0.8000 0.746 0.746 0.755 0.746 0.746 16,088 0.7459 0.00%
2025-10-15 0 0.800 0.790 0.800 0.790 0.800 265,000 210,270 0.7935 0.746 0.737 0.746 0.737 0.746 284,227 0.7398 2.56%
2025-10-14 0 0.780 0.780 0.800 0.780 0.800 119,000 93,400 0.7849 0.727 0.727 0.746 0.727 0.746 127,634 0.7318 0.00%
2025-10-13 0 0.780 0.770 0.780 0.760 0.780 51,000 39,060 0.7659 0.727 0.718 0.727 0.709 0.727 54,700 0.7141 -1.27%
2025-10-10 0 0.790 0.790 0.800 0.790 0.790 151,000 119,290 0.7900 0.737 0.737 0.746 0.737 0.737 161,956 0.7366 0.00%
2025-10-09 0 0.790 0.780 0.790 0.800 0.810 73,000 58,450 0.8007 0.737 0.727 0.737 0.746 0.755 78,297 0.7465 0.00%
2025-10-08 0 0.790 0.780 0.790 0.780 0.830 129,000 101,930 0.7902 0.737 0.727 0.737 0.727 0.774 138,360 0.7367 1.28%
2025-10-06 0 0.780 0.780 0.800 0.780 0.780 39,000 30,420 0.7800 0.727 0.727 0.746 0.727 0.727 41,830 0.7272 -1.27%
2025-10-03 0 0.790 0.790 0.800 0.790 0.810 30,000 23,980 0.7993 0.737 0.737 0.746 0.737 0.755 32,177 0.7453 0.00%
2025-10-02 0 0.790 0.790 0.800 0.770 0.800 118,000 92,100 0.7805 0.737 0.737 0.746 0.718 0.746 126,562 0.7277 -1.25%
2025-09-30 0 0.800 0.780 0.800 0.760 0.810 593,000 468,650 0.7903 0.746 0.727 0.746 0.709 0.755 636,025 0.7368 3.90%
2025-09-29 0 0.770 0.770 0.790 - - 0 0 - 0.718 0.718 0.737 - - 0 - 1.32%
2025-09-26 0 0.760 0.760 0.770 0.760 0.780 270,000 207,000 0.7667 0.709 0.709 0.718 0.709 0.727 289,590 0.7148 0.00%
2025-09-25 0 0.760 0.760 0.770 0.750 0.770 281,000 213,630 0.7602 0.709 0.709 0.718 0.699 0.718 301,388 0.7088 -1.30%
2025-09-24 0 0.770 0.770 0.780 0.760 0.760 264,000 200,640 0.7600 0.718 0.718 0.727 0.709 0.709 283,155 0.7086 0.00%
2025-09-23 0 0.770 0.760 0.770 0.760 0.780 70,000 54,010 0.7716 0.718 0.709 0.718 0.709 0.727 75,079 0.7194 -1.28%
2025-09-22 0 0.780 0.780 0.790 0.780 0.780 17,000 13,260 0.7800 0.727 0.727 0.737 0.727 0.727 18,233 0.7272 1.30%
2025-09-19 0 0.770 0.770 0.790 0.760 0.790 74,000 57,880 0.7822 0.718 0.718 0.737 0.709 0.737 79,369 0.7293 -2.53%
2025-09-18 0 0.790 0.790 0.800 0.770 0.800 113,000 89,350 0.7907 0.737 0.737 0.746 0.718 0.746 121,199 0.7372 -1.25%
2025-09-17 0 0.800 0.780 0.800 0.770 0.840 535,000 423,300 0.7912 0.746 0.727 0.746 0.718 0.783 573,817 0.7377 3.90%
2025-09-16 0 0.770 0.770 0.780 0.770 0.770 91,000 70,070 0.7700 0.718 0.718 0.727 0.718 0.718 97,603 0.7179 -1.28%
2025-09-15 0 0.780 0.780 0.790 0.770 0.780 75,000 58,450 0.7793 0.727 0.727 0.737 0.718 0.727 80,442 0.7266 -1.27%
2025-09-12 0 0.790 0.790 0.800 0.780 0.790 185,000 145,710 0.7876 0.737 0.737 0.746 0.727 0.737 198,423 0.7343 2.60%
2025-09-11 0 0.770 0.770 0.780 0.770 0.770 164,000 126,280 0.7700 0.718 0.718 0.727 0.718 0.718 175,899 0.7179 0.00%
2025-09-10 0 0.770 0.750 0.780 0.740 0.770 330,000 251,240 0.7613 0.718 0.699 0.727 0.690 0.718 353,943 0.7098 4.05%
2025-09-09 0 0.740 0.740 0.760 0.740 0.770 40,000 29,830 0.7458 0.690 0.690 0.709 0.690 0.718 42,902 0.6953 0.00%
2025-09-08 0 0.740 0.740 0.760 0.730 0.750 557,000 408,460 0.7333 0.690 0.690 0.709 0.681 0.699 597,413 0.6837 0.00%
2025-09-05 0 0.740 0.740 0.750 0.730 0.730 36,000 26,580 0.7383 0.690 0.690 0.699 0.681 0.681 38,612 0.6884 1.37%
2025-09-04 0 0.730 0.730 0.750 0.730 0.750 484,000 356,940 0.7375 0.681 0.681 0.699 0.681 0.699 519,117 0.6876 -1.35%
2025-09-03 0 0.740 0.740 0.750 0.740 0.750 423,000 313,430 0.7410 0.690 0.690 0.699 0.690 0.699 453,691 0.6908 -2.63%
2025-09-02 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.709 0.699 0.709 0.709 0.709 64,353 0.7086 0.00%
2025-09-01 0 0.760 0.760 0.790 0.750 0.750 10,000 7,500 0.7500 0.709 0.709 0.737 0.699 0.699 10,726 0.6993 0.00%
2025-08-29 0 0.760 0.760 0.770 0.760 0.770 82,000 63,030 0.7687 0.709 0.709 0.718 0.709 0.718 87,950 0.7167 -1.30%
2025-08-28 0 0.770 0.760 0.770 0.750 0.770 177,000 134,120 0.7577 0.718 0.709 0.718 0.699 0.718 189,842 0.7065 0.00%
2025-08-27 0 0.770 0.770 0.780 0.770 0.780 225,000 173,320 0.7703 0.718 0.718 0.727 0.718 0.727 241,325 0.7182 -1.28%
2025-08-26 0 0.780 0.780 0.800 0.780 0.790 106,000 82,780 0.7809 0.727 0.727 0.746 0.727 0.737 113,691 0.7281 -1.27%
2025-08-25 0 0.790 0.780 0.790 0.780 0.790 271,000 213,800 0.7889 0.737 0.727 0.737 0.727 0.737 290,662 0.7356 2.60%
2025-08-22 0 0.770 0.760 0.780 0.770 0.780 533,000 410,450 0.7701 0.718 0.709 0.727 0.718 0.727 571,672 0.7180 0.00%
2025-08-21 0 0.770 0.770 0.780 0.770 0.770 57,000 43,890 0.7700 0.718 0.718 0.727 0.718 0.718 61,136 0.7179 0.00%
2025-08-20 0 0.770 0.770 0.780 0.770 0.770 33,000 25,410 0.7700 0.718 0.718 0.727 0.718 0.718 35,394 0.7179 0.00%
2025-08-19 0 0.770 0.770 0.790 0.770 0.770 19,000 14,630 0.7700 0.718 0.718 0.737 0.718 0.718 20,379 0.7179 -1.28%
2025-08-18 0 0.780 0.760 0.790 - - 0 0 - 0.727 0.709 0.737 - - 0 - 0.00%
2025-08-15 0 0.780 0.770 0.780 0.770 0.780 155,000 119,890 0.7735 0.727 0.718 0.727 0.718 0.727 166,246 0.7212 2.63%
2025-08-14 0 0.760 0.760 0.770 0.760 0.780 222,000 170,980 0.7702 0.709 0.709 0.718 0.709 0.727 238,107 0.7181 -1.30%
2025-08-13 0 0.770 0.770 0.790 0.770 0.780 169,000 131,310 0.7770 0.718 0.718 0.737 0.718 0.727 181,262 0.7244 0.00%
2025-08-12 0 0.770 0.770 0.780 0.770 0.780 454,000 351,460 0.7741 0.718 0.718 0.727 0.718 0.727 486,940 0.7218 1.32%
2025-08-11 0 0.760 0.760 0.780 - - 0 0 - 0.709 0.709 0.727 - - 0 - 0.00%
2025-08-08 0 0.760 0.760 0.780 0.750 0.770 88,000 66,910 0.7603 0.709 0.709 0.727 0.699 0.718 94,385 0.7089 -1.30%
2025-08-07 0 0.770 0.760 0.780 0.750 0.770 297,000 227,380 0.7656 0.718 0.709 0.727 0.699 0.718 318,549 0.7138 2.67%
2025-08-06 0 0.750 0.740 0.750 0.750 0.770 699,000 526,830 0.7537 0.699 0.690 0.699 0.699 0.718 749,716 0.7027 -1.32%
2025-08-05 0 0.760 0.750 0.760 0.740 0.760 525,000 394,230 0.7509 0.709 0.699 0.709 0.690 0.709 563,091 0.7001 1.33%
2025-08-04 0 0.750 0.740 0.760 0.710 0.750 1,250,000 920,750 0.7366 0.699 0.690 0.709 0.662 0.699 1,340,694 0.6868 5.63%
2025-08-01 0 0.710 0.710 0.720 0.710 0.770 2,615,000 1,911,060 0.7308 0.662 0.662 0.671 0.662 0.718 2,804,732 0.6814 -1.39%
2025-07-31 0 0.720 0.720 0.730 0.710 0.730 1,085,000 789,050 0.7272 0.671 0.671 0.681 0.662 0.681 1,163,722 0.6780 -1.37%
2025-07-30 0 0.730 0.720 0.730 0.710 0.730 636,000 459,830 0.7230 0.681 0.671 0.681 0.662 0.681 682,145 0.6741 1.39%
2025-07-29 0 0.720 0.710 0.720 0.690 0.720 2,621,000 1,834,140 0.6998 0.671 0.662 0.671 0.643 0.671 2,811,167 0.6524 4.35%
2025-07-28 0 0.690 0.680 0.690 0.670 0.690 858,000 585,730 0.6827 0.643 0.634 0.643 0.625 0.643 920,252 0.6365 1.47%
2025-07-25 0 0.680 0.680 0.690 0.670 0.690 1,795,000 1,221,720 0.6806 0.634 0.634 0.643 0.625 0.643 1,925,237 0.6346 0.00%
2025-07-24 0 0.680 0.670 0.680 0.660 0.690 1,225,000 827,070 0.6752 0.634 0.625 0.634 0.615 0.643 1,313,880 0.6295 3.03%
2025-07-23 0 0.660 0.650 0.660 0.640 0.660 1,989,000 1,302,540 0.6549 0.615 0.606 0.615 0.597 0.615 2,133,312 0.6106 0.00%
2025-07-22 0 0.660 0.650 0.660 0.640 0.660 979,000 632,370 0.6459 0.615 0.606 0.615 0.597 0.615 1,050,032 0.6022 3.13%
2025-07-21 0 0.640 0.630 0.650 0.630 0.650 1,871,000 1,198,210 0.6404 0.597 0.587 0.606 0.587 0.606 2,006,751 0.5971 1.59%
2025-07-18 0 0.630 0.630 0.640 0.630 0.640 472,000 301,860 0.6395 0.587 0.587 0.597 0.587 0.597 506,246 0.5963 0.00%
2025-07-17 0 0.630 0.630 0.650 0.630 0.640 352,000 224,360 0.6374 0.587 0.587 0.606 0.587 0.597 377,539 0.5943 -1.56%
2025-07-16 0 0.640 0.640 0.650 0.640 0.640 10,000 6,400 0.6400 0.597 0.597 0.606 0.597 0.597 10,726 0.5967 0.00%
2025-07-15 0 0.640 0.640 0.650 0.640 0.650 924,000 597,270 0.6464 0.597 0.597 0.606 0.597 0.606 991,041 0.6027 0.00%
2025-07-14 0 0.640 0.640 0.650 0.630 0.650 1,721,000 1,100,330 0.6394 0.597 0.597 0.606 0.587 0.606 1,845,868 0.5961 1.59%
2025-07-11 0 0.630 0.630 0.640 0.620 0.640 522,000 331,830 0.6357 0.587 0.587 0.597 0.578 0.597 559,874 0.5927 -3.08%
2025-07-10 0 0.650 0.640 0.650 0.640 0.660 580,000 376,290 0.6488 0.606 0.597 0.606 0.597 0.615 622,082 0.6049 1.56%
2025-07-09 0 0.640 0.630 0.640 0.630 0.670 1,129,000 716,160 0.6343 0.597 0.587 0.597 0.587 0.625 1,210,915 0.5914 2.24%
2025-07-08 0 0.670 0.660 0.670 0.650 0.670 723,000 473,620 0.6551 0.584 0.575 0.584 0.566 0.584 829,962 0.5707 0.00%
2025-07-07 0 0.670 0.660 0.670 0.660 0.680 662,000 439,170 0.6634 0.584 0.575 0.584 0.575 0.592 759,938 0.5779 -1.47%
2025-07-04 0 0.680 0.670 0.680 0.670 0.690 447,000 300,460 0.6722 0.592 0.584 0.592 0.584 0.601 513,130 0.5855 1.49%
2025-07-03 0 0.670 0.660 0.670 0.660 0.680 1,138,000 755,930 0.6643 0.584 0.575 0.584 0.575 0.592 1,306,359 0.5787 0.00%
2025-07-02 0 0.670 0.660 0.670 0.660 0.670 552,000 366,310 0.6636 0.584 0.575 0.584 0.575 0.584 633,664 0.5781 0.00%
2025-06-30 0 0.670 0.660 0.670 0.670 0.670 105,000 70,350 0.6700 0.584 0.575 0.584 0.584 0.584 120,534 0.5837 0.00%
2025-06-27 0 0.670 0.660 0.670 0.670 0.670 29,000 19,430 0.6700 0.584 0.575 0.584 0.584 0.584 33,290 0.5837 0.00%
2025-06-26 0 0.670 0.670 0.680 0.650 0.670 355,000 235,620 0.6637 0.584 0.584 0.592 0.566 0.584 407,520 0.5782 -1.47%
2025-06-25 0 0.680 0.670 0.680 0.670 0.680 149,000 101,040 0.6781 0.592 0.584 0.592 0.584 0.592 171,043 0.5907 1.49%
2025-06-24 0 0.670 0.670 0.680 0.670 0.670 174,000 116,700 0.6707 0.584 0.584 0.592 0.584 0.584 199,742 0.5843 0.00%
2025-06-23 0 0.670 0.660 0.670 0.670 0.680 102,000 69,140 0.6778 0.584 0.575 0.584 0.584 0.592 117,090 0.5905 3.08%
2025-06-20 0 0.650 0.650 0.660 0.650 0.660 16,000 10,530 0.6581 0.566 0.566 0.575 0.566 0.575 18,367 0.5733 1.56%
2025-06-19 0 0.640 0.640 0.670 0.640 0.690 500,000 329,070 0.6581 0.558 0.558 0.584 0.558 0.601 573,971 0.5733 -4.48%
2025-06-18 0 0.670 0.670 0.680 0.660 0.680 286,000 191,170 0.6684 0.584 0.584 0.592 0.575 0.592 328,312 0.5823 -1.47%
2025-06-17 0 0.680 0.670 0.680 0.650 0.680 590,000 396,070 0.6713 0.592 0.584 0.592 0.566 0.592 677,286 0.5848 3.03%
2025-06-16 0 0.660 0.650 0.660 0.650 0.660 302,000 198,950 0.6588 0.575 0.566 0.575 0.566 0.575 346,679 0.5739 3.13%
2025-06-13 0 0.640 0.640 0.650 0.630 0.670 1,226,000 790,860 0.6451 0.558 0.558 0.566 0.549 0.584 1,407,377 0.5619 1.59%
2025-06-12 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.549 0.549 0.558 0.549 0.549 4,592 0.5488 0.00%
2025-06-11 0 0.630 0.630 0.640 0.620 0.630 157,000 98,720 0.6288 0.549 0.549 0.558 0.540 0.549 180,227 0.5478 1.61%
2025-06-10 0 0.620 0.610 0.630 0.620 0.630 189,000 117,580 0.6221 0.540 0.531 0.549 0.540 0.549 216,961 0.5419 0.00%
2025-06-09 0 0.620 0.620 0.630 0.620 0.620 107,000 66,340 0.6200 0.540 0.540 0.549 0.540 0.540 122,830 0.5401 1.64%
2025-06-06 0 0.610 0.610 0.620 0.610 0.610 1,000 610 0.6100 0.531 0.531 0.540 0.531 0.531 1,148 0.5314 -1.61%
2025-06-05 0 0.620 0.610 0.620 0.620 0.620 335,000 207,700 0.6200 0.540 0.531 0.540 0.540 0.540 384,561 0.5401 0.00%
2025-06-04 0 0.620 0.610 0.620 0.600 0.620 355,000 214,320 0.6037 0.540 0.531 0.540 0.523 0.540 407,520 0.5259 3.33%
2025-06-03 0 0.600 0.600 0.610 0.600 0.600 125,000 75,000 0.6000 0.523 0.523 0.531 0.523 0.523 143,493 0.5227 0.00%
2025-06-02 0 0.600 0.590 0.600 0.590 0.600 50,000 29,800 0.5960 0.523 0.514 0.523 0.514 0.523 57,397 0.5192 0.00%
2025-05-30 0 0.600 0.590 0.600 0.600 0.600 276,000 165,600 0.6000 0.523 0.514 0.523 0.523 0.523 316,832 0.5227 0.00%
2025-05-29 0 0.600 0.590 0.600 0.590 0.600 595,000 356,990 0.6000 0.523 0.514 0.523 0.514 0.523 683,026 0.5227 0.00%
2025-05-28 0 0.600 0.590 0.600 0.590 0.600 30,000 17,800 0.5933 0.523 0.514 0.523 0.514 0.523 34,438 0.5169 0.00%
2025-05-27 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.523 0.514 0.523 0.523 0.523 22,959 0.5227 1.69%
2025-05-26 0 0.590 0.590 0.600 0.590 0.590 230,000 135,700 0.5900 0.514 0.514 0.523 0.514 0.514 264,027 0.5140 0.00%
2025-05-23 0 0.590 0.580 0.600 0.590 0.600 1,226,000 725,600 0.5918 0.514 0.505 0.523 0.514 0.523 1,407,377 0.5156 -1.67%
2025-05-22 0 0.600 0.600 0.610 0.590 0.600 108,000 64,720 0.5993 0.523 0.523 0.531 0.514 0.523 123,978 0.5220 0.00%
2025-05-21 0 0.600 0.600 0.610 0.600 0.600 245,000 147,000 0.6000 0.523 0.523 0.531 0.523 0.523 281,246 0.5227 0.00%
2025-05-20 0 0.600 0.590 0.600 0.590 0.600 725,000 433,260 0.5976 0.523 0.514 0.523 0.514 0.523 832,258 0.5206 0.00%
2025-05-19 0 0.600 0.590 0.600 0.590 0.600 682,000 402,490 0.5902 0.523 0.514 0.523 0.514 0.523 782,897 0.5141 0.00%
2025-05-16 0 0.600 0.590 0.600 0.600 0.600 195,000 117,000 0.6000 0.523 0.514 0.523 0.523 0.523 223,849 0.5227 0.00%
2025-05-15 0 0.600 0.590 0.600 0.600 0.600 219,000 131,400 0.6000 0.523 0.514 0.523 0.523 0.523 251,399 0.5227 0.00%
2025-05-14 0 0.600 0.600 0.610 0.600 0.600 620,000 372,000 0.6000 0.523 0.523 0.531 0.523 0.523 711,724 0.5227 0.00%
2025-05-13 0 0.600 0.590 0.610 0.600 0.600 200,000 120,000 0.6000 0.523 0.514 0.531 0.523 0.523 229,588 0.5227 0.00%
2025-05-12 0 0.600 0.590 0.600 0.600 0.600 223,000 133,800 0.6000 0.523 0.514 0.523 0.523 0.523 255,991 0.5227 0.00%
2025-05-09 0 0.600 0.590 0.600 0.600 0.600 61,000 36,600 0.6000 0.523 0.514 0.523 0.523 0.523 70,024 0.5227 0.00%
2025-05-08 0 0.600 0.590 0.600 0.600 0.600 343,000 205,800 0.6000 0.523 0.514 0.523 0.523 0.523 393,744 0.5227 0.00%
2025-05-07 0 0.600 0.600 0.610 0.600 0.600 35,000 21,000 0.6000 0.523 0.523 0.531 0.523 0.523 40,178 0.5227 0.00%
2025-05-06 0 0.600 0.590 0.600 0.590 0.610 478,000 286,600 0.5996 0.523 0.514 0.523 0.514 0.531 548,717 0.5223 0.00%
2025-05-02 0 0.600 0.590 0.600 0.600 0.600 17,000 10,200 0.6000 0.523 0.514 0.523 0.523 0.523 19,515 0.5227 0.00%
2025-04-30 0 0.600 0.590 0.600 0.580 0.600 703,000 414,940 0.5902 0.523 0.514 0.523 0.505 0.523 807,004 0.5142 0.00%
2025-04-29 0 0.600 0.600 0.610 - - 0 0 - 0.523 0.523 0.531 - - 0 - 0.00%
2025-04-28 0 0.600 0.590 0.600 0.600 0.600 89,000 53,400 0.6000 0.523 0.514 0.523 0.523 0.523 102,167 0.5227 0.00%
2025-04-25 0 0.600 0.600 0.610 - - 0 0 - 0.523 0.523 0.531 - - 0 - 0.00%
2025-04-24 0 0.600 0.600 0.610 - - 8,000 4,800 0.6000 0.523 0.523 0.531 - - 9,184 0.5227 0.00%
2025-04-23 0 0.600 0.600 0.610 0.600 0.600 8,000 4,800 0.6000 0.523 0.523 0.531 0.523 0.523 9,184 0.5227 0.00%
2025-04-22 0 0.600 0.600 0.610 0.600 0.610 79,000 47,480 0.6010 0.523 0.523 0.531 0.523 0.531 90,687 0.5236 0.00%
2025-04-17 0 0.600 0.600 0.610 0.600 0.600 102,000 61,200 0.6000 0.523 0.523 0.531 0.523 0.523 117,090 0.5227 1.69%
2025-04-16 0 0.590 0.580 0.590 0.590 0.600 1,067,000 639,390 0.5992 0.514 0.505 0.514 0.514 0.523 1,224,855 0.5220 0.00%
2025-04-15 0 0.590 0.580 0.590 0.580 0.590 11,000 6,390 0.5809 0.514 0.505 0.514 0.505 0.514 12,627 0.5060 0.00%
2025-04-14 0 0.590 0.570 0.590 0.580 0.590 762,000 449,070 0.5893 0.514 0.497 0.514 0.505 0.514 874,732 0.5134 3.51%
2025-04-11 0 0.570 0.570 0.580 0.560 0.570 9,000 5,090 0.5656 0.497 0.497 0.505 0.488 0.497 10,331 0.4927 0.00%
2025-04-10 0 0.570 0.560 0.580 0.570 0.570 142,000 80,940 0.5700 0.497 0.488 0.505 0.497 0.497 163,008 0.4965 1.79%
2025-04-09 0 0.560 0.550 0.560 0.550 0.560 266,000 147,960 0.5562 0.488 0.479 0.488 0.479 0.488 305,353 0.4846 0.00%
2025-04-08 0 0.560 0.560 0.570 0.550 0.560 402,000 223,120 0.5550 0.488 0.488 0.497 0.479 0.488 461,473 0.4835 3.70%
2025-04-07 0 0.540 0.530 0.540 0.540 0.590 1,367,000 764,390 0.5592 0.470 0.462 0.470 0.470 0.514 1,569,237 0.4871 -10.00%
2025-04-03 0 0.600 0.600 0.610 0.590 0.600 341,000 202,760 0.5946 0.523 0.523 0.531 0.514 0.523 391,448 0.5180 0.00%
2025-04-02 0 0.600 0.590 0.600 0.590 0.610 803,000 477,340 0.5944 0.523 0.514 0.523 0.514 0.531 921,798 0.5178 -1.64%
2025-04-01 0 0.610 0.600 0.610 0.610 0.620 217,000 132,980 0.6128 0.531 0.523 0.531 0.531 0.540 249,104 0.5338 0.00%
2025-03-31 0 0.610 0.600 0.610 0.580 0.620 850,000 514,020 0.6047 0.531 0.523 0.531 0.505 0.540 975,751 0.5268 -4.69%
2025-03-28 0 0.640 0.630 0.640 0.610 0.640 1,540,000 962,000 0.6247 0.558 0.549 0.558 0.531 0.558 1,767,831 0.5442 0.00%
2025-03-27 0 0.640 0.630 0.640 0.630 0.640 467,000 294,580 0.6308 0.558 0.549 0.558 0.549 0.558 536,089 0.5495 0.00%
2025-03-26 0 0.640 0.630 0.640 0.620 0.640 1,582,000 997,650 0.6306 0.558 0.549 0.558 0.540 0.558 1,816,045 0.5494 0.00%
2025-03-25 0 0.640 0.620 0.640 0.620 0.640 133,000 83,860 0.6305 0.558 0.540 0.558 0.540 0.558 152,676 0.5493 0.00%
2025-03-24 0 0.640 0.620 0.640 - - 0 0 - 0.558 0.540 0.558 - - 0 - 0.00%
2025-03-21 0 0.640 0.620 0.640 0.620 0.640 174,000 109,910 0.6317 0.558 0.540 0.558 0.540 0.558 199,742 0.5503 0.00%
2025-03-20 0 0.640 0.620 0.640 0.620 0.640 517,000 325,750 0.6301 0.558 0.540 0.558 0.540 0.558 593,486 0.5489 1.59%
2025-03-19 0 0.630 0.620 0.630 0.620 0.640 791,000 493,920 0.6244 0.549 0.540 0.549 0.540 0.558 908,022 0.5440 -1.56%
2025-03-18 0 0.640 0.610 0.640 0.610 0.640 254,000 157,770 0.6211 0.558 0.531 0.558 0.531 0.558 291,577 0.5411 1.59%
2025-03-17 0 0.630 0.610 0.630 0.610 0.630 167,000 103,990 0.6227 0.549 0.531 0.549 0.531 0.549 191,706 0.5424 0.00%
2025-03-14 0 0.630 0.610 0.630 0.610 0.630 59,000 36,930 0.6259 0.549 0.531 0.549 0.531 0.549 67,729 0.5453 0.00%
2025-03-13 0 0.630 0.620 0.630 0.620 0.630 26,000 16,130 0.6204 0.549 0.540 0.549 0.540 0.549 29,847 0.5404 0.00%
2025-03-12 0 0.630 0.610 0.630 0.620 0.650 302,000 193,050 0.6392 0.549 0.531 0.549 0.540 0.566 346,679 0.5569 0.00%
2025-03-11 0 0.630 0.610 0.630 0.610 0.630 63,000 39,080 0.6203 0.549 0.531 0.549 0.531 0.549 72,320 0.5404 1.61%
2025-03-10 0 0.620 0.600 0.620 0.600 0.630 280,000 174,030 0.6215 0.540 0.523 0.540 0.523 0.549 321,424 0.5414 -3.12%
2025-03-07 0 0.640 0.610 0.640 0.610 0.640 50,000 31,520 0.6304 0.558 0.531 0.558 0.531 0.558 57,397 0.5492 1.59%
2025-03-06 0 0.630 0.620 0.630 0.600 0.660 3,555,000 2,204,640 0.6202 0.549 0.540 0.549 0.523 0.575 4,080,935 0.5402 3.28%
2025-03-05 0 0.610 0.610 0.620 0.610 0.620 74,000 45,360 0.6130 0.531 0.531 0.540 0.531 0.540 84,948 0.5340 -1.61%
2025-03-04 0 0.620 0.610 0.620 0.610 0.620 211,000 130,710 0.6195 0.540 0.531 0.540 0.531 0.540 242,216 0.5396 0.00%
2025-03-03 0 0.620 0.600 0.620 0.600 0.620 1,020,000 622,680 0.6105 0.540 0.523 0.540 0.523 0.540 1,170,901 0.5318 3.33%
2025-02-28 0 0.600 0.590 0.600 0.590 0.610 348,000 209,070 0.6008 0.523 0.514 0.523 0.514 0.531 399,484 0.5234 -1.64%
2025-02-27 0 0.610 0.590 0.610 0.610 0.610 5,000 3,050 0.6100 0.531 0.514 0.531 0.531 0.531 5,740 0.5314 0.00%
2025-02-26 0 0.610 0.600 0.610 0.600 0.610 454,000 272,600 0.6004 0.531 0.523 0.531 0.523 0.531 521,166 0.5231 1.67%
2025-02-25 0 0.600 0.590 0.600 - - 5,000 3,000 0.6000 0.523 0.514 0.523 - - 5,740 0.5227 0.00%
2025-02-24 0 0.600 0.590 0.600 0.590 0.610 264,000 157,970 0.5984 0.523 0.514 0.523 0.514 0.531 303,057 0.5213 0.00%
2025-02-21 0 0.600 0.590 0.600 0.580 0.600 97,000 57,540 0.5932 0.523 0.514 0.523 0.505 0.523 111,350 0.5167 0.00%
2025-02-20 0 0.600 0.580 0.600 0.580 0.600 153,000 89,920 0.5877 0.523 0.505 0.523 0.505 0.523 175,635 0.5120 0.00%
2025-02-19 0 0.600 0.590 0.600 0.590 0.600 506,000 301,160 0.5952 0.523 0.514 0.523 0.514 0.523 580,859 0.5185 -1.64%
2025-02-18 0 0.610 0.590 0.610 0.590 0.610 145,000 86,800 0.5986 0.531 0.514 0.531 0.514 0.531 166,452 0.5215 0.00%
2025-02-17 0 0.610 0.590 0.610 0.600 0.610 272,000 163,310 0.6004 0.531 0.514 0.531 0.523 0.531 312,240 0.5230 0.00%
2025-02-14 0 0.610 0.600 0.610 0.600 0.610 4,000 2,410 0.6025 0.531 0.523 0.531 0.523 0.531 4,592 0.5249 0.00%
2025-02-13 0 0.610 0.600 0.620 0.610 0.610 120,000 73,200 0.6100 0.531 0.523 0.540 0.531 0.531 137,753 0.5314 -1.61%
2025-02-12 0 0.620 0.600 0.620 0.600 0.620 413,000 248,880 0.6026 0.540 0.523 0.540 0.523 0.540 474,100 0.5250 3.33%
2025-02-11 0 0.600 0.590 0.600 0.590 0.600 64,000 38,260 0.5978 0.523 0.514 0.523 0.514 0.523 73,468 0.5208 0.00%
2025-02-10 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.523 0.514 0.523 0.523 0.523 68,877 0.5227 0.00%
2025-02-07 0 0.600 0.580 0.600 0.590 0.600 875,000 516,350 0.5901 0.523 0.505 0.523 0.514 0.523 1,004,450 0.5141 1.69%
2025-02-06 0 0.590 0.580 0.590 0.590 0.590 1,832,000 1,080,880 0.5900 0.514 0.505 0.514 0.514 0.514 2,103,031 0.5140 0.00%
2025-02-05 0 0.590 0.580 0.590 0.580 0.590 88,000 51,900 0.5898 0.514 0.505 0.514 0.505 0.514 101,019 0.5138 0.00%
2025-02-04 0 0.590 0.580 0.590 0.580 0.590 1,009,000 589,030 0.5838 0.514 0.505 0.514 0.505 0.514 1,158,274 0.5085 0.00%
2025-02-03 0 0.590 0.580 0.590 0.580 0.590 646,000 380,740 0.5894 0.514 0.505 0.514 0.505 0.514 741,571 0.5134 0.00%
2025-01-28 0 0.590 0.580 0.590 0.580 0.590 3,000 1,750 0.5833 0.514 0.505 0.514 0.505 0.514 3,444 0.5082 0.00%
2025-01-27 0 0.590 0.580 0.590 0.580 0.590 539,000 316,990 0.5881 0.514 0.505 0.514 0.505 0.514 618,741 0.5123 0.00%
2025-01-24 0 0.590 0.580 0.590 0.580 0.590 387,000 226,780 0.5860 0.514 0.505 0.514 0.505 0.514 444,254 0.5105 0.00%
2025-01-23 0 0.590 0.580 0.590 0.590 0.590 4,000 2,360 0.5900 0.514 0.505 0.514 0.514 0.514 4,592 0.5140 0.00%
2025-01-22 0 0.590 0.580 0.590 0.580 0.590 372,000 219,380 0.5897 0.514 0.505 0.514 0.505 0.514 427,035 0.5137 0.00%
2025-01-21 0 0.590 0.580 0.590 0.590 0.590 887,000 523,330 0.5900 0.514 0.505 0.514 0.514 0.514 1,018,225 0.5140 -1.67%
2025-01-20 0 0.600 0.590 0.600 0.590 0.600 1,045,000 618,700 0.5921 0.523 0.514 0.523 0.514 0.523 1,199,600 0.5158 0.00%
2025-01-17 0 0.600 0.590 0.600 0.590 0.600 344,000 203,630 0.5919 0.523 0.514 0.523 0.514 0.523 394,892 0.5157 0.00%
2025-01-16 0 0.600 0.590 0.600 0.580 0.600 185,000 108,160 0.5846 0.523 0.514 0.523 0.505 0.523 212,369 0.5093 0.00%
2025-01-15 0 0.600 0.590 0.600 0.600 0.600 497,000 298,200 0.6000 0.523 0.514 0.523 0.523 0.523 570,527 0.5227 0.00%
2025-01-14 0 0.600 0.590 0.600 0.600 0.600 5,000 3,000 0.6000 0.523 0.514 0.523 0.523 0.523 5,740 0.5227 0.00%
2025-01-13 0 0.600 0.590 0.600 0.600 0.600 698,000 418,800 0.6000 0.523 0.514 0.523 0.523 0.523 801,264 0.5227 0.00%
2025-01-10 0 0.600 0.590 0.600 0.590 0.600 292,000 174,880 0.5989 0.523 0.514 0.523 0.514 0.523 335,199 0.5217 0.00%
2025-01-09 0 0.600 0.590 0.600 - - 0 0 - 0.523 0.514 0.523 - - 0 - 0.00%
2025-01-08 0 0.600 0.590 0.600 0.590 0.600 87,000 51,840 0.5959 0.523 0.514 0.523 0.514 0.523 99,871 0.5191 0.00%
2025-01-07 0 0.600 0.590 0.600 0.600 0.610 135,000 81,040 0.6003 0.523 0.514 0.523 0.523 0.531 154,972 0.5229 0.00%
2025-01-06 0 0.600 0.600 0.620 0.600 0.620 285,000 173,260 0.6079 0.523 0.523 0.540 0.523 0.540 327,164 0.5296 -3.23%
2025-01-03 0 0.620 0.600 0.630 0.600 0.640 1,087,000 659,760 0.6070 0.540 0.523 0.549 0.523 0.558 1,247,813 0.5287 3.33%
2025-01-02 0 0.600 0.590 0.600 0.590 0.600 63,000 37,180 0.5902 0.523 0.514 0.523 0.514 0.523 72,320 0.5141 0.00%
2024-12-31 0 0.600 0.590 0.600 0.590 0.600 9,000 5,380 0.5978 0.523 0.514 0.523 0.514 0.523 10,331 0.5207 1.69%
2024-12-30 0 0.590 0.590 0.600 0.590 0.600 405,000 242,960 0.5999 0.514 0.514 0.523 0.514 0.523 464,917 0.5226 -1.67%
2024-12-27 0 0.600 0.590 0.600 0.600 0.600 309,000 185,400 0.6000 0.523 0.514 0.523 0.523 0.523 354,714 0.5227 0.00%
2024-12-24 0 0.600 0.590 0.600 0.590 0.600 42,000 24,980 0.5948 0.523 0.514 0.523 0.514 0.523 48,214 0.5181 0.00%
2024-12-23 0 0.600 0.590 0.600 0.590 0.600 145,000 85,770 0.5915 0.523 0.514 0.523 0.514 0.523 166,452 0.5153 0.00%
2024-12-20 0 0.600 0.590 0.600 0.590 0.600 15,000 8,870 0.5913 0.523 0.514 0.523 0.514 0.523 17,219 0.5151 0.00%
2024-12-19 0 0.600 0.590 0.600 0.600 0.600 521,000 312,600 0.6000 0.523 0.514 0.523 0.523 0.523 598,078 0.5227 0.00%
2024-12-18 0 0.600 0.590 0.600 0.600 0.600 172,000 103,200 0.6000 0.523 0.514 0.523 0.523 0.523 197,446 0.5227 0.00%
2024-12-17 0 0.600 0.590 0.600 0.600 0.600 91,000 54,600 0.6000 0.523 0.514 0.523 0.523 0.523 104,463 0.5227 0.00%
2024-12-16 0 0.600 0.590 0.600 0.590 0.600 79,000 47,200 0.5975 0.523 0.514 0.523 0.514 0.523 90,687 0.5205 0.00%
2024-12-13 0 0.600 0.590 0.600 0.590 0.600 309,000 183,370 0.5934 0.523 0.514 0.523 0.514 0.523 354,714 0.5170 0.00%
2024-12-12 0 0.600 0.590 0.600 0.590 0.600 364,000 218,350 0.5999 0.523 0.514 0.523 0.514 0.523 417,851 0.5226 0.00%
2024-12-11 0 0.600 0.590 0.600 0.590 0.600 685,000 410,960 0.5999 0.523 0.514 0.523 0.514 0.523 786,341 0.5226 0.00%
2024-12-10 0 0.600 0.590 0.600 0.600 0.610 2,295,000 1,377,950 0.6004 0.523 0.514 0.523 0.523 0.531 2,634,528 0.5230 -3.23%
2024-12-09 0 0.620 0.600 0.620 0.600 0.630 118,000 72,050 0.6106 0.540 0.523 0.540 0.523 0.549 135,457 0.5319 0.00%
2024-12-06 0 0.620 0.600 0.620 0.600 0.640 553,000 334,350 0.6046 0.540 0.523 0.540 0.523 0.558 634,812 0.5267 3.33%
2024-12-05 0 0.600 0.590 0.600 0.600 0.600 551,000 330,600 0.6000 0.523 0.514 0.523 0.523 0.523 632,516 0.5227 0.00%
2024-12-04 0 0.600 0.590 0.600 0.600 0.600 269,000 161,400 0.6000 0.523 0.514 0.523 0.523 0.523 308,797 0.5227 0.00%
2024-12-03 0 0.600 0.590 0.600 0.590 0.610 1,816,000 1,089,520 0.6000 0.523 0.514 0.523 0.514 0.531 2,084,664 0.5226 0.00%
2024-12-02 0 0.600 0.590 0.600 0.600 0.610 658,000 394,810 0.6000 0.523 0.514 0.523 0.523 0.531 755,346 0.5227 0.00%
2024-11-29 0 0.600 0.590 0.600 0.600 0.610 745,000 449,640 0.6035 0.523 0.514 0.523 0.523 0.531 855,217 0.5258 1.69%
2024-11-28 0 0.590 0.580 0.600 0.590 0.600 58,000 34,700 0.5983 0.514 0.505 0.523 0.514 0.523 66,581 0.5212 -1.67%
2024-11-27 0 0.600 0.580 0.600 - - 2,000 1,200 0.6000 0.523 0.505 0.523 - - 2,296 0.5227 0.00%
2024-11-26 0 0.600 0.580 0.600 0.580 0.600 264,000 155,250 0.5881 0.523 0.505 0.523 0.505 0.523 303,057 0.5123 0.00%
2024-11-25 0 0.600 0.590 0.600 0.590 0.610 114,000 67,630 0.5932 0.523 0.514 0.523 0.514 0.531 130,865 0.5168 0.00%
2024-11-22 0 0.600 0.600 0.620 0.600 0.610 427,000 257,230 0.6024 0.523 0.523 0.540 0.523 0.531 490,171 0.5248 -3.23%
2024-11-21 0 0.620 0.610 0.620 - - 0 0 - 0.540 0.531 0.540 - - 0 - 0.00%
2024-11-20 0 0.620 0.610 0.620 0.620 0.620 114,000 70,680 0.6200 0.540 0.531 0.540 0.540 0.540 130,865 0.5401 0.00%
2024-11-19 0 0.620 0.600 0.620 0.610 0.620 140,000 86,250 0.6161 0.540 0.523 0.540 0.531 0.540 160,712 0.5367 1.64%
2024-11-18 0 0.610 0.600 0.620 0.610 0.620 181,000 111,670 0.6170 0.531 0.523 0.540 0.531 0.540 207,778 0.5374 -1.61%
2024-11-15 0 0.620 0.610 0.620 0.600 0.620 248,000 153,420 0.6186 0.540 0.531 0.540 0.523 0.540 284,690 0.5389 0.00%
2024-11-14 0 0.620 0.600 0.620 - - 0 0 - 0.540 0.523 0.540 - - 0 - 0.00%
2024-11-13 0 0.620 0.600 0.620 - - 0 0 - 0.540 0.523 0.540 - - 0 - 0.00%
2024-11-12 0 0.620 0.610 0.620 0.610 0.630 44,000 27,440 0.6236 0.540 0.531 0.540 0.531 0.549 50,509 0.5433 0.00%
2024-11-11 0 0.620 0.600 0.630 0.610 0.630 19,000 11,780 0.6200 0.540 0.523 0.549 0.531 0.549 21,811 0.5401 -1.59%
2024-11-08 0 0.630 0.620 0.630 0.620 0.630 224,000 140,930 0.6292 0.549 0.540 0.549 0.540 0.549 257,139 0.5481 0.00%
2024-11-07 0 0.630 0.620 0.640 0.630 0.630 83,000 52,290 0.6300 0.549 0.540 0.558 0.549 0.549 95,279 0.5488 0.00%
2024-11-06 0 0.630 0.620 0.630 - - 0 0 - 0.549 0.540 0.549 - - 0 - 0.00%
2024-11-05 0 0.630 0.620 0.630 0.630 0.630 130,000 81,900 0.6300 0.549 0.540 0.549 0.549 0.549 149,233 0.5488 0.00%
2024-11-04 0 0.630 0.620 0.630 0.610 0.630 120,000 75,560 0.6297 0.549 0.540 0.549 0.531 0.549 137,753 0.5485 1.61%
2024-11-01 0 0.620 0.610 0.630 0.610 0.630 127,000 77,710 0.6119 0.540 0.531 0.549 0.531 0.549 145,789 0.5330 -1.59%
2024-10-31 0 0.630 0.630 0.640 0.600 0.630 598,000 367,650 0.6148 0.549 0.549 0.558 0.523 0.549 686,470 0.5356 0.00%
2024-10-30 0 0.630 0.620 0.630 0.630 0.630 97,000 61,110 0.6300 0.549 0.540 0.549 0.549 0.549 111,350 0.5488 -1.56%
2024-10-29 0 0.640 0.630 0.650 0.630 0.640 245,000 156,780 0.6399 0.558 0.549 0.566 0.549 0.558 281,246 0.5574 -1.54%
2024-10-28 0 0.650 0.640 0.650 0.650 0.650 118,000 76,700 0.6500 0.566 0.558 0.566 0.566 0.566 135,457 0.5662 0.00%
2024-10-25 0 0.650 0.640 0.650 0.640 0.650 62,000 39,830 0.6424 0.566 0.558 0.566 0.558 0.566 71,172 0.5596 1.56%
2024-10-24 0 0.640 0.630 0.640 0.640 0.650 60,000 38,700 0.6450 0.558 0.549 0.558 0.558 0.566 68,877 0.5619 -1.54%
2024-10-23 0 0.650 0.640 0.650 - - 0 0 - 0.566 0.558 0.566 - - 0 - 0.00%
2024-10-22 0 0.650 0.630 0.650 0.640 0.650 25,000 16,150 0.6460 0.566 0.549 0.566 0.558 0.566 28,699 0.5627 0.00%
2024-10-21 0 0.650 0.630 0.650 0.660 0.660 7,000 4,620 0.6600 0.566 0.549 0.566 0.575 0.575 8,036 0.5749 -1.52%
2024-10-18 0 0.660 0.640 0.660 0.650 0.660 13,000 8,460 0.6508 0.575 0.558 0.575 0.566 0.575 14,923 0.5669 3.13%
2024-10-17 0 0.640 0.620 0.650 0.620 0.660 225,000 141,570 0.6292 0.558 0.540 0.566 0.540 0.575 258,287 0.5481 -1.54%
2024-10-16 0 0.650 0.620 0.650 - - 0 0 - 0.566 0.540 0.566 - - 0 - 0.00%
2024-10-15 0 0.650 0.610 0.660 0.610 0.660 292,000 185,130 0.6340 0.566 0.531 0.575 0.531 0.575 335,199 0.5523 0.00%
2024-10-14 0 0.650 0.640 0.670 0.650 0.670 185,000 123,040 0.6651 0.566 0.558 0.584 0.566 0.584 212,369 0.5794 -2.99%
2024-10-10 0 0.670 0.640 0.670 0.640 0.680 101,000 65,510 0.6486 0.584 0.558 0.584 0.558 0.592 115,942 0.5650 -2.90%
2024-10-09 0 0.690 0.650 0.690 0.690 0.720 16,000 11,070 0.6919 0.601 0.566 0.601 0.601 0.627 18,367 0.6027 -1.43%
2024-10-08 0 0.700 0.650 0.700 0.670 0.720 803,000 541,000 0.6737 0.610 0.566 0.610 0.584 0.627 921,798 0.5869 -4.11%
2024-10-07 0 0.730 0.720 0.730 0.670 0.760 2,169,000 1,553,490 0.7162 0.636 0.627 0.636 0.584 0.662 2,489,887 0.6239 8.96%
2024-10-04 0 0.670 0.660 0.670 0.640 0.670 350,000 229,880 0.6568 0.584 0.575 0.584 0.558 0.584 401,780 0.5722 1.52%
2024-10-03 0 0.660 0.660 0.670 0.630 0.670 783,000 506,920 0.6474 0.575 0.575 0.584 0.549 0.584 898,839 0.5640 0.00%
2024-10-02 0 0.660 0.650 0.660 0.620 0.730 2,702,000 1,761,030 0.6518 0.575 0.566 0.575 0.540 0.636 3,101,741 0.5678 4.76%
2024-09-30 0 0.630 0.620 0.630 0.580 0.630 1,698,000 1,039,650 0.6123 0.549 0.540 0.549 0.505 0.549 1,949,206 0.5334 0.00%
2024-09-27 0 0.630 0.610 0.630 0.600 0.630 576,000 349,840 0.6074 0.549 0.531 0.549 0.523 0.549 661,215 0.5291 3.28%
2024-09-26 0 0.610 0.600 0.610 0.560 0.610 543,000 318,860 0.5872 0.531 0.523 0.531 0.488 0.531 623,333 0.5115 0.00%
2024-09-25 0 0.610 0.590 0.610 0.590 0.610 12,000 7,220 0.6017 0.531 0.514 0.531 0.514 0.531 13,775 0.5241 1.67%
2024-09-24 0 0.600 0.590 0.600 0.580 0.610 208,000 124,940 0.6007 0.523 0.514 0.523 0.505 0.531 238,772 0.5233 1.69%
2024-09-23 0 0.590 0.590 0.600 0.590 0.590 305,000 179,950 0.5900 0.514 0.514 0.523 0.514 0.514 350,122 0.5140 0.00%
2024-09-20 0 0.590 0.580 0.590 0.570 0.590 449,000 260,390 0.5799 0.514 0.505 0.514 0.497 0.514 515,426 0.5052 0.00%
2024-09-19 0 0.590 0.570 0.590 0.570 0.590 212,000 122,550 0.5781 0.514 0.497 0.514 0.497 0.514 243,364 0.5036 1.72%
2024-09-17 0 0.580 0.560 0.580 0.560 0.580 83,000 47,220 0.5689 0.505 0.488 0.505 0.488 0.505 95,279 0.4956 -1.69%
2024-09-16 0 0.590 0.560 0.590 0.590 0.590 1,000 590 0.5900 0.514 0.488 0.514 0.514 0.514 1,148 0.5140 1.72%
2024-09-13 0 0.580 0.560 0.580 0.570 0.590 13,000 7,470 0.5746 0.505 0.488 0.505 0.497 0.514 14,923 0.5006 0.00%
2024-09-12 0 0.580 0.560 0.580 0.570 0.580 47,000 26,800 0.5702 0.505 0.488 0.505 0.497 0.505 53,953 0.4967 0.00%
2024-09-11 0 0.580 0.560 0.580 0.560 0.580 337,000 191,940 0.5696 0.505 0.488 0.505 0.488 0.505 386,857 0.4962 0.00%
2024-09-10 0 0.580 0.560 0.580 0.590 0.590 1,000 590 0.5900 0.505 0.488 0.505 0.514 0.514 1,148 0.5140 0.00%
2024-09-09 0 0.580 0.560 0.580 0.560 0.600 1,293,000 727,040 0.5623 0.505 0.488 0.505 0.488 0.523 1,484,290 0.4898 -3.33%
2024-09-05 0 0.600 0.590 0.600 0.590 0.610 268,000 158,270 0.5906 0.523 0.514 0.523 0.514 0.531 307,649 0.5145 0.00%
2024-09-04 0 0.600 0.590 0.600 0.590 0.600 238,000 140,800 0.5916 0.523 0.514 0.523 0.514 0.523 273,210 0.5154 0.00%
2024-09-03 0 0.600 0.590 0.600 0.580 0.600 516,000 301,910 0.5851 0.523 0.514 0.523 0.505 0.523 592,338 0.5097 0.00%
2024-09-02 0 0.600 0.590 0.600 0.590 0.610 587,000 348,970 0.5945 0.523 0.514 0.523 0.514 0.531 673,842 0.5179 -3.23%
2024-08-30 0 0.620 0.610 0.620 0.600 0.620 252,000 153,730 0.6100 0.540 0.531 0.540 0.523 0.540 289,282 0.5314 1.64%
2024-08-29 0 0.610 0.610 0.620 0.600 0.620 952,000 577,800 0.6069 0.531 0.531 0.540 0.523 0.540 1,092,841 0.5287 -1.61%
2024-08-28 0 0.620 0.620 0.650 0.610 0.650 457,000 282,590 0.6184 0.540 0.540 0.566 0.531 0.566 524,610 0.5387 -1.59%
2024-08-27 0 0.630 0.620 0.650 0.630 0.630 269,000 169,470 0.6300 0.549 0.540 0.566 0.549 0.549 308,797 0.5488 0.00%
2024-08-26 0 0.630 0.630 0.640 0.630 0.640 138,000 87,180 0.6317 0.549 0.549 0.558 0.549 0.558 158,416 0.5503 1.61%
2024-08-23 0 0.620 0.620 0.640 0.620 0.630 124,000 77,080 0.6216 0.540 0.540 0.558 0.540 0.549 142,345 0.5415 -1.59%
2024-08-22 0 0.630 0.630 0.640 0.630 0.630 161,000 101,430 0.6300 0.549 0.549 0.558 0.549 0.549 184,819 0.5488 0.00%
2024-08-21 0 0.630 0.630 0.640 0.620 0.630 121,000 75,570 0.6245 0.549 0.549 0.558 0.540 0.549 138,901 0.5441 0.00%
2024-08-20 0 0.630 0.630 0.640 0.630 0.650 113,000 71,480 0.6326 0.549 0.549 0.558 0.549 0.566 129,717 0.5510 -3.08%
2024-08-19 0 0.650 0.640 0.650 0.610 0.660 1,720,000 1,092,800 0.6353 0.566 0.558 0.566 0.531 0.575 1,974,461 0.5535 8.33%
2024-08-16 0 0.600 0.600 0.610 0.580 0.600 474,000 282,440 0.5959 0.523 0.523 0.531 0.505 0.523 544,125 0.5191 3.45%
2024-08-15 0 0.580 0.570 0.580 0.570 0.580 586,000 334,620 0.5710 0.505 0.497 0.505 0.497 0.505 672,694 0.4974 1.75%
2024-08-14 0 0.570 0.560 0.570 0.560 0.570 153,000 87,200 0.5699 0.497 0.488 0.497 0.488 0.497 175,635 0.4965 0.00%
2024-08-13 0 0.570 0.560 0.570 0.570 0.570 308,000 175,560 0.5700 0.497 0.488 0.497 0.497 0.497 353,566 0.4965 0.00%
2024-08-12 0 0.570 0.560 0.570 0.570 0.570 280,000 159,600 0.5700 0.497 0.488 0.497 0.497 0.497 321,424 0.4965 0.00%
2024-08-09 0 0.570 0.560 0.570 0.560 0.570 797,000 453,390 0.5689 0.497 0.488 0.497 0.488 0.497 914,910 0.4956 0.00%
2024-08-08 0 0.570 0.560 0.570 0.560 0.570 478,000 272,350 0.5698 0.497 0.488 0.497 0.488 0.497 548,717 0.4963 0.00%
2024-08-07 0 0.570 0.560 0.570 0.570 0.580 750,000 427,540 0.5701 0.497 0.488 0.497 0.497 0.505 860,957 0.4966 0.00%
2024-08-06 0 0.570 0.560 0.570 0.570 0.580 2,621,000 1,497,370 0.5713 0.497 0.488 0.497 0.497 0.505 3,008,757 0.4977 0.00%
2024-08-05 0 0.570 0.560 0.570 0.570 0.590 314,000 179,740 0.5724 0.497 0.488 0.497 0.497 0.514 360,454 0.4986 -3.39%
2024-08-02 0 0.590 0.580 0.590 0.570 0.590 431,000 250,960 0.5823 0.514 0.505 0.514 0.497 0.514 494,763 0.5072 1.72%
2024-08-01 0 0.580 0.570 0.580 0.580 0.580 122,000 70,760 0.5800 0.505 0.497 0.505 0.505 0.505 140,049 0.5053 0.00%
2024-07-31 0 0.580 0.570 0.580 - - 0 0 - 0.505 0.497 0.505 - - 0 - 0.00%
2024-07-30 0 0.580 0.570 0.580 0.570 0.580 238,000 137,930 0.5795 0.505 0.497 0.505 0.497 0.505 273,210 0.5048 -1.69%
2024-07-29 0 0.590 0.570 0.590 0.560 0.590 839,000 473,680 0.5646 0.514 0.497 0.514 0.488 0.514 963,124 0.4918 0.00%
2024-07-26 0 0.590 0.570 0.590 0.580 0.600 203,000 117,780 0.5802 0.514 0.497 0.514 0.505 0.523 233,032 0.5054 0.00%
2024-07-25 0 0.590 0.570 0.590 0.570 0.600 127,000 72,940 0.5743 0.514 0.497 0.514 0.497 0.523 145,789 0.5003 0.00%
2024-07-24 0 0.590 0.580 0.590 0.580 0.590 185,000 107,930 0.5834 0.514 0.505 0.514 0.505 0.514 212,369 0.5082 0.00%
2024-07-23 0 0.590 0.580 0.590 0.580 0.600 570,000 330,670 0.5801 0.514 0.505 0.514 0.505 0.523 654,327 0.5054 1.72%
2024-07-22 0 0.580 0.580 0.590 0.570 0.580 129,000 73,730 0.5716 0.505 0.505 0.514 0.497 0.505 148,085 0.4979 0.00%
2024-07-19 0 0.580 0.570 0.580 0.570 0.580 121,000 68,980 0.5701 0.505 0.497 0.505 0.497 0.505 138,901 0.4966 0.00%
2024-07-18 0 0.580 0.570 0.580 0.570 0.580 374,000 215,920 0.5773 0.505 0.497 0.505 0.497 0.505 429,330 0.5029 1.75%
2024-07-17 0 0.570 0.560 0.570 0.560 0.580 602,000 344,080 0.5716 0.497 0.488 0.497 0.488 0.505 691,061 0.4979 0.00%
2024-07-16 0 0.570 0.570 0.580 0.570 0.580 28,000 16,010 0.5718 0.497 0.497 0.505 0.497 0.505 32,142 0.4981 0.00%
2024-07-15 0 0.570 0.560 0.570 0.560 0.580 91,000 52,580 0.5778 0.497 0.488 0.497 0.488 0.505 104,463 0.5033 -3.39%
2024-07-12 0 0.590 0.590 0.600 0.580 0.600 981,000 583,660 0.5950 0.514 0.514 0.523 0.505 0.523 1,126,132 0.5183 0.00%
2024-07-11 0 0.590 0.570 0.590 0.570 0.590 184,000 105,630 0.5741 0.514 0.497 0.514 0.497 0.514 211,221 0.5001 1.72%
2024-07-10 0 0.580 0.550 0.580 0.580 0.580 104,000 60,320 0.5800 0.505 0.479 0.505 0.505 0.505 119,386 0.5053 0.00%
2024-07-09 0 0.580 0.560 0.590 0.580 0.590 49,000 28,760 0.5869 0.505 0.488 0.514 0.505 0.514 56,249 0.5113 -1.69%
2024-07-08 0 0.590 0.580 0.590 0.590 0.600 53,000 31,390 0.5923 0.514 0.505 0.514 0.514 0.523 60,841 0.5159 -1.67%
2024-07-05 0 0.600 0.590 0.610 0.600 0.610 247,000 148,570 0.6015 0.523 0.514 0.531 0.523 0.531 283,542 0.5240 -0.83%
2024-07-04 0 0.660 0.640 0.660 0.640 0.670 89,000 57,900 0.6506 0.527 0.511 0.527 0.511 0.535 111,455 0.5195 0.00%
2024-07-03 0 0.660 0.650 0.660 0.640 0.670 666,000 433,120 0.6503 0.527 0.519 0.527 0.511 0.535 834,032 0.5193 3.13%
2024-07-02 0 0.640 0.630 0.640 0.620 0.640 358,000 228,530 0.6384 0.511 0.503 0.511 0.495 0.511 448,324 0.5097 1.59%
2024-06-28 0 0.630 0.620 0.630 0.630 0.630 114,000 71,820 0.6300 0.503 0.495 0.503 0.503 0.503 142,762 0.5031 -1.56%
2024-06-27 0 0.640 0.620 0.640 0.620 0.640 61,000 38,110 0.6248 0.511 0.495 0.511 0.495 0.511 76,390 0.4989 1.59%
2024-06-26 0 0.630 0.620 0.630 0.630 0.630 190,000 119,700 0.6300 0.503 0.495 0.503 0.503 0.503 237,937 0.5031 0.00%
2024-06-25 0 0.630 0.620 0.630 0.620 0.630 60,000 37,220 0.6203 0.503 0.495 0.503 0.495 0.503 75,138 0.4954 0.00%
2024-06-24 0 0.630 0.620 0.630 0.620 0.630 376,000 234,330 0.6232 0.503 0.495 0.503 0.495 0.503 470,865 0.4977 0.00%
2024-06-21 0 0.630 0.620 0.630 0.620 0.630 64,000 39,870 0.6230 0.503 0.495 0.503 0.495 0.503 80,147 0.4975 0.00%
2024-06-20 0 0.630 0.610 0.630 0.620 0.640 455,000 282,440 0.6207 0.503 0.487 0.503 0.495 0.511 569,797 0.4957 0.00%
2024-06-19 0 0.630 0.610 0.630 0.600 0.630 3,529,000 2,151,590 0.6097 0.503 0.487 0.503 0.479 0.503 4,419,370 0.4869 0.00%
2024-06-18 0 0.630 0.610 0.630 0.620 0.640 900,000 565,450 0.6283 0.503 0.487 0.503 0.495 0.511 1,127,071 0.5017 -1.56%
2024-06-17 0 0.640 0.620 0.640 0.620 0.640 534,000 336,050 0.6293 0.511 0.495 0.511 0.495 0.511 668,729 0.5025 0.00%
2024-06-14 0 0.640 0.630 0.640 0.640 0.640 74,000 47,200 0.6378 0.511 0.503 0.511 0.511 0.511 92,670 0.5093 0.00%
2024-06-13 0 0.640 0.620 0.640 0.630 0.650 407,000 258,880 0.6361 0.511 0.495 0.511 0.503 0.519 509,686 0.5079 -1.54%
2024-06-12 0 0.650 0.630 0.650 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
2024-06-11 0 0.650 0.630 0.650 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
2024-06-07 0 0.650 0.640 0.650 0.640 0.650 136,000 88,090 0.6477 0.519 0.511 0.519 0.511 0.519 170,313 0.5172 0.00%
2024-06-06 0 0.650 0.630 0.650 0.640 0.660 209,000 134,640 0.6442 0.519 0.503 0.519 0.511 0.527 261,731 0.5144 1.56%
2024-06-05 0 0.640 0.620 0.640 0.620 0.650 902,000 567,300 0.6289 0.511 0.495 0.511 0.495 0.519 1,129,575 0.5022 0.00%
2024-06-04 0 0.640 0.630 0.640 0.630 0.640 165,000 105,220 0.6377 0.511 0.503 0.511 0.503 0.511 206,630 0.5092 -1.54%
2024-06-03 0 0.650 0.630 0.650 0.630 0.650 293,000 185,510 0.6331 0.519 0.503 0.519 0.503 0.519 366,924 0.5056 0.00%
2024-05-31 0 0.650 0.630 0.650 0.630 0.650 463,000 292,240 0.6312 0.519 0.503 0.519 0.503 0.519 579,815 0.5040 1.56%
2024-05-30 0 0.640 0.630 0.640 0.630 0.640 85,000 54,390 0.6399 0.511 0.503 0.511 0.503 0.511 106,446 0.5110 0.00%
2024-05-29 0 0.640 0.640 0.650 0.640 0.650 109,000 70,280 0.6448 0.511 0.511 0.519 0.511 0.519 136,501 0.5149 0.00%
2024-05-28 0 0.640 0.630 0.650 0.640 0.660 202,000 131,330 0.6501 0.511 0.503 0.519 0.511 0.527 252,965 0.5192 -1.54%
2024-05-27 0 0.650 0.640 0.650 0.630 0.660 1,262,000 812,810 0.6441 0.519 0.511 0.519 0.503 0.527 1,580,404 0.5143 1.56%
2024-05-24 0 0.640 0.630 0.640 0.600 0.680 2,819,000 1,779,480 0.6312 0.511 0.503 0.511 0.479 0.543 3,530,236 0.5041 6.67%
2024-05-23 0 0.600 0.600 0.620 0.600 0.620 2,325,000 1,398,580 0.6015 0.479 0.479 0.495 0.479 0.495 2,911,600 0.4803 -6.25%
2024-05-22 0 0.640 0.610 0.640 0.600 0.670 985,000 602,210 0.6114 0.511 0.487 0.511 0.479 0.535 1,233,516 0.4882 -1.54%
2024-05-21 0 0.650 0.650 0.680 0.650 0.690 397,000 259,210 0.6529 0.519 0.519 0.543 0.519 0.551 497,163 0.5214 -2.99%
2024-05-20 0 0.670 0.670 0.680 0.660 0.690 38,000 25,770 0.6782 0.535 0.535 0.543 0.527 0.551 47,587 0.5415 0.00%
2024-05-17 0 0.670 0.670 0.680 0.670 0.690 28,000 19,040 0.6800 0.535 0.535 0.543 0.535 0.551 35,064 0.5430 0.00%
2024-05-16 0 0.670 0.650 0.670 0.650 0.670 244,000 161,170 0.6605 0.535 0.519 0.535 0.519 0.535 305,561 0.5275 3.08%
2024-05-14 0 0.650 0.650 0.660 0.640 0.680 433,000 286,080 0.6607 0.519 0.519 0.527 0.511 0.543 542,246 0.5276 -1.52%
2024-05-13 0 0.660 0.650 0.660 0.630 0.680 272,000 178,160 0.6550 0.527 0.519 0.527 0.503 0.543 340,626 0.5230 10.00%
2024-05-10 0 0.600 0.590 0.630 0.600 0.620 2,688,000 1,625,730 0.6048 0.479 0.471 0.503 0.479 0.495 3,366,185 0.4830 0.00%
2024-05-09 0 0.600 0.590 0.600 0.600 0.600 340,000 204,000 0.6000 0.479 0.471 0.479 0.479 0.479 425,782 0.4791 0.00%
2024-05-08 0 0.600 0.590 0.600 0.600 0.610 433,000 259,720 0.5998 0.479 0.471 0.479 0.479 0.487 542,246 0.4790 0.00%
2024-05-07 0 0.600 0.590 0.600 0.600 0.600 592,000 355,200 0.6000 0.479 0.471 0.479 0.479 0.479 741,362 0.4791 1.69%
2024-05-06 0 0.590 0.590 0.600 0.590 0.600 1,228,000 735,950 0.5993 0.471 0.471 0.479 0.471 0.479 1,537,825 0.4786 0.00%
2024-05-03 0 0.590 0.580 0.590 0.590 0.600 124,000 73,170 0.5901 0.471 0.463 0.471 0.471 0.479 155,285 0.4712 0.00%
2024-05-02 0 0.590 0.580 0.590 0.570 0.590 643,000 374,270 0.5821 0.471 0.463 0.471 0.455 0.471 805,229 0.4648 3.51%
2024-04-30 0 0.570 0.560 0.590 0.560 0.570 246,000 137,850 0.5604 0.455 0.447 0.471 0.447 0.455 308,066 0.4475 3.64%
2024-04-29 0 0.550 0.550 0.560 0.550 0.550 7,000 3,850 0.5500 0.439 0.439 0.447 0.439 0.439 8,766 0.4392 0.00%
2024-04-26 0 0.550 0.550 0.560 0.550 0.560 421,000 232,550 0.5524 0.439 0.439 0.447 0.439 0.447 527,219 0.4411 0.00%
2024-04-25 0 0.550 0.540 0.560 0.540 0.560 233,000 126,580 0.5433 0.439 0.431 0.447 0.431 0.447 291,786 0.4338 -1.79%
2024-04-24 0 0.560 0.540 0.560 0.540 0.560 425,000 233,440 0.5493 0.447 0.431 0.447 0.431 0.447 532,228 0.4386 0.00%
2024-04-23 0 0.560 0.550 0.570 0.540 0.560 149,000 82,020 0.5505 0.447 0.439 0.455 0.431 0.447 186,593 0.4396 0.00%
2024-04-22 0 0.560 0.550 0.570 0.550 0.570 311,000 173,870 0.5591 0.447 0.439 0.455 0.439 0.455 389,466 0.4464 1.82%
2024-04-19 0 0.550 0.540 0.560 0.550 0.550 394,000 216,700 0.5500 0.439 0.431 0.447 0.439 0.439 493,407 0.4392 0.00%
2024-04-18 0 0.550 0.540 0.560 0.550 0.560 90,000 49,800 0.5533 0.439 0.431 0.447 0.439 0.447 112,707 0.4419 -1.79%
2024-04-17 0 0.560 0.550 0.570 0.540 0.560 6,000 3,320 0.5533 0.447 0.439 0.455 0.431 0.447 7,514 0.4419 1.82%
2024-04-16 0 0.550 0.540 0.560 0.540 0.560 210,000 115,080 0.5480 0.439 0.431 0.447 0.431 0.447 262,983 0.4376 -1.79%
2024-04-15 0 0.560 0.560 0.570 0.550 0.560 105,000 58,750 0.5595 0.447 0.447 0.455 0.439 0.447 131,492 0.4468 1.82%
2024-04-12 0 0.550 0.550 0.560 0.540 0.560 202,000 112,250 0.5557 0.439 0.439 0.447 0.431 0.447 252,965 0.4437 0.00%
2024-04-11 0 0.550 0.540 0.560 0.520 0.550 315,000 170,500 0.5413 0.439 0.431 0.447 0.415 0.439 394,475 0.4322 1.85%
2024-04-10 0 0.540 0.530 0.540 0.485 0.550 7,989,000 4,045,495 0.5064 0.431 0.423 0.431 0.387 0.439 10,004,632 0.4044 0.00%
2024-04-09 0 0.540 0.540 0.570 0.500 0.600 891,000 479,680 0.5384 0.431 0.431 0.455 0.399 0.479 1,115,800 0.4299 -10.00%
2024-04-08 0 0.600 0.590 0.600 0.600 0.600 287,000 172,200 0.6000 0.479 0.471 0.479 0.479 0.479 359,410 0.4791 0.00%
2024-04-05 0 0.600 0.590 0.600 0.600 0.600 13,000 7,800 0.6000 0.479 0.471 0.479 0.479 0.479 16,280 0.4791 0.00%
2024-04-03 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.479 0.471 0.479 0.479 0.479 125,230 0.4791 0.00%
2024-04-02 0 0.600 0.590 0.600 0.560 0.600 302,000 178,620 0.5915 0.479 0.471 0.479 0.447 0.479 378,195 0.4723 1.69%
2024-03-28 0 0.590 0.580 0.590 0.590 0.600 400,000 239,800 0.5995 0.471 0.463 0.471 0.471 0.479 500,920 0.4787 1.72%
2024-03-27 0 0.580 0.570 0.600 0.580 0.590 1,760,000 1,021,770 0.5806 0.463 0.455 0.479 0.463 0.471 2,204,050 0.4636 -1.69%
2024-03-26 0 0.590 0.570 0.590 - - 0 0 - 0.471 0.455 0.471 - - 0 - 0.00%
2024-03-25 0 0.590 0.570 0.600 - - 0 0 - 0.471 0.455 0.479 - - 0 - 0.00%
2024-03-22 0 0.590 0.570 0.590 0.580 0.600 1,911,000 1,126,820 0.5896 0.471 0.455 0.471 0.463 0.479 2,393,147 0.4709 0.00%
2024-03-21 0 0.590 0.570 0.600 0.570 0.590 161,000 93,350 0.5798 0.471 0.455 0.479 0.455 0.471 201,620 0.4630 3.51%
2024-03-20 0 0.570 0.570 0.590 0.570 0.570 1,000 570 0.5700 0.455 0.455 0.471 0.455 0.455 1,252 0.4552 -5.00%
2024-03-19 0 0.600 0.570 0.600 0.600 0.600 1,000 600 0.6000 0.479 0.455 0.479 0.479 0.479 1,252 0.4791 0.00%
2024-03-18 0 0.600 0.580 0.600 - - 0 0 - 0.479 0.463 0.479 - - 0 - 0.00%
2024-03-15 0 0.600 0.580 0.600 0.560 0.600 14,000 8,240 0.5886 0.479 0.463 0.479 0.447 0.479 17,532 0.4700 0.00%
2024-03-14 0 0.600 0.580 0.600 - - 0 0 - 0.479 0.463 0.479 - - 0 - 0.00%
2024-03-13 0 0.600 0.580 0.600 - - 0 0 - 0.479 0.463 0.479 - - 0 - 0.00%
2024-03-12 0 0.600 0.570 0.600 0.600 0.600 64,000 38,400 0.6000 0.479 0.455 0.479 0.479 0.479 80,147 0.4791 3.45%
2024-03-11 0 0.580 0.550 0.590 0.580 0.580 88,000 51,040 0.5800 0.463 0.439 0.471 0.463 0.463 110,202 0.4631 0.00%
2024-03-08 0 0.580 0.570 0.580 - - 0 0 - 0.463 0.455 0.463 - - 0 - 0.00%
2024-03-07 0 0.580 0.550 0.590 0.580 0.590 258,000 149,710 0.5803 0.463 0.439 0.471 0.463 0.471 323,094 0.4634 -3.33%
2024-03-06 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.479 0.471 0.479 0.479 0.479 62,615 0.4791 1.69%
2024-03-05 0 0.590 0.560 0.590 - - 0 0 - 0.471 0.447 0.471 - - 0 - 0.00%
2024-03-04 0 0.590 0.560 0.600 0.550 0.590 204,000 114,600 0.5618 0.471 0.447 0.479 0.439 0.471 255,469 0.4486 5.36%
2024-03-01 0 0.560 0.550 0.590 0.560 0.600 53,000 30,280 0.5713 0.447 0.439 0.471 0.447 0.479 66,372 0.4562 -6.67%
2024-02-29 0 0.600 0.570 0.600 0.590 0.600 40,000 23,990 0.5998 0.479 0.455 0.479 0.471 0.479 50,092 0.4789 0.00%
2024-02-28 0 0.600 0.560 0.600 0.600 0.600 32,000 19,200 0.6000 0.479 0.447 0.479 0.479 0.479 40,074 0.4791 0.00%
2024-02-27 0 0.600 0.580 0.600 0.600 0.600 19,000 11,400 0.6000 0.479 0.463 0.479 0.479 0.479 23,794 0.4791 0.00%
2024-02-26 0 0.600 0.570 0.600 0.600 0.600 122,000 73,200 0.6000 0.479 0.455 0.479 0.479 0.479 152,781 0.4791 0.00%
2024-02-23 0 0.600 0.580 0.600 0.600 0.600 5,000 3,000 0.6000 0.479 0.463 0.479 0.479 0.479 6,262 0.4791 0.00%
2024-02-22 0 0.600 0.580 0.600 0.600 0.600 201,000 120,580 0.5999 0.479 0.463 0.479 0.479 0.479 251,712 0.4790 0.00%
2024-02-21 0 0.600 0.570 0.600 0.590 0.600 422,000 253,100 0.5998 0.479 0.455 0.479 0.471 0.479 528,471 0.4789 1.69%
2024-02-20 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2024-02-19 0 0.590 0.570 0.590 - - 0 0 - 0.471 0.455 0.471 - - 0 - -1.67%
2024-02-16 0 0.600 0.590 0.600 0.570 0.600 137,000 81,070 0.5918 0.479 0.471 0.479 0.455 0.479 171,565 0.4725 1.69%
2024-02-15 0 0.590 0.560 0.590 - - 1,000 590 0.5900 0.471 0.447 0.471 - - 1,252 0.4711 0.00%
2024-02-14 0 0.590 0.550 0.590 - - 0 0 - 0.471 0.439 0.471 - - 0 - 0.00%
2024-02-09 0 0.590 0.560 0.590 - - 2,000 1,140 0.5700 0.471 0.447 0.471 - - 2,505 0.4552 0.00%
2024-02-08 0 0.590 0.570 0.590 - - 0 0 - 0.471 0.455 0.471 - - 0 - 0.00%
2024-02-07 0 0.590 0.570 0.600 0.590 0.590 17,000 10,030 0.5900 0.471 0.455 0.479 0.471 0.471 21,289 0.4711 0.00%
2024-02-06 0 0.590 0.570 0.590 0.600 0.600 13,000 7,800 0.6000 0.471 0.455 0.471 0.479 0.479 16,280 0.4791 0.00%
2024-02-05 0 0.590 0.590 0.600 - - 0 0 - 0.471 0.471 0.479 - - 0 - 0.00%
2024-02-02 0 0.590 0.570 0.590 - - 0 0 - 0.471 0.455 0.471 - - 0 - 0.00%
2024-02-01 0 0.590 0.570 0.600 - - 0 0 - 0.471 0.455 0.479 - - 0 - 0.00%
2024-01-31 0 0.590 0.570 0.590 0.600 0.600 1,000 600 0.6000 0.471 0.455 0.471 0.479 0.479 1,252 0.4791 -1.67%
2024-01-30 0 0.600 0.570 0.600 0.590 0.600 54,000 32,360 0.5993 0.479 0.455 0.479 0.471 0.479 67,624 0.4785 5.26%
2024-01-29 0 0.570 0.570 0.600 0.570 0.570 13,000 7,410 0.5700 0.455 0.455 0.479 0.455 0.455 16,280 0.4552 -1.72%
2024-01-26 0 0.580 0.570 0.600 - - 0 0 - 0.463 0.455 0.479 - - 0 - 0.00%
2024-01-25 0 0.580 0.580 0.600 0.580 0.580 44,000 25,760 0.5855 0.463 0.463 0.479 0.463 0.463 55,101 0.4675 1.75%
2024-01-24 0 0.570 0.550 0.590 - - 0 0 - 0.455 0.439 0.471 - - 0 - 0.00%
2024-01-23 0 0.570 0.550 0.570 - - 0 0 - 0.455 0.439 0.455 - - 0 - 0.00%
2024-01-22 0 0.570 0.550 0.570 - - 0 0 - 0.455 0.439 0.455 - - 0 - -1.72%
2024-01-19 0 0.580 0.550 0.590 - - 0 0 - 0.463 0.439 0.471 - - 0 - 0.00%
2024-01-18 0 0.580 0.560 0.590 0.580 0.580 50,000 29,000 0.5800 0.463 0.447 0.471 0.463 0.463 62,615 0.4631 -1.69%
2024-01-17 0 0.590 0.560 0.590 - - 0 0 - 0.471 0.447 0.471 - - 0 - -1.67%
2024-01-16 0 0.600 0.570 0.600 0.600 0.600 3,000 1,800 0.6000 0.479 0.455 0.479 0.479 0.479 3,757 0.4791 0.00%
2024-01-15 0 0.600 0.580 0.600 - - 0 0 - 0.479 0.463 0.479 - - 0 - 0.00%
2024-01-12 0 0.600 0.580 0.600 0.580 0.600 164,000 97,000 0.5915 0.479 0.463 0.479 0.463 0.479 205,377 0.4723 0.00%
2024-01-11 0 0.600 0.570 0.600 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2024-01-10 0 0.600 0.570 0.600 0.620 0.620 20,000 12,400 0.6200 0.479 0.455 0.479 0.495 0.495 25,046 0.4951 -1.64%
2024-01-09 0 0.610 0.610 0.670 0.610 0.610 4,000 2,440 0.6100 0.487 0.487 0.535 0.487 0.487 5,009 0.4871 1.67%
2024-01-08 0 0.600 0.590 0.610 0.580 0.600 277,000 163,150 0.5890 0.479 0.471 0.487 0.463 0.479 346,887 0.4703 -1.64%
2024-01-05 0 0.610 0.600 0.640 - - 0 0 - 0.487 0.479 0.511 - - 0 - 0.00%
2024-01-04 0 0.610 0.570 0.610 0.610 0.620 57,000 34,940 0.6130 0.487 0.455 0.487 0.487 0.495 71,381 0.4895 1.67%
2024-01-03 0 0.600 0.600 0.640 - - 0 0 - 0.479 0.479 0.511 - - 0 - 0.00%
2024-01-02 0 0.600 0.600 0.640 0.560 0.600 3,211,000 1,925,360 0.5996 0.479 0.479 0.511 0.447 0.479 4,021,138 0.4788 0.00%
2023-12-29 0 0.600 0.560 0.630 0.600 0.600 97,000 58,200 0.6000 0.479 0.447 0.503 0.479 0.479 121,473 0.4791 3.45%
2023-12-28 0 0.580 0.580 0.600 0.570 0.580 6,000 3,460 0.5767 0.463 0.463 0.479 0.455 0.463 7,514 0.4605 7.41%
2023-12-27 0 0.540 0.540 0.560 0.540 0.540 4,000 2,160 0.5400 0.431 0.431 0.447 0.431 0.431 5,009 0.4312 -6.90%
2023-12-22 0 0.580 0.540 0.590 0.580 0.580 3,174,000 1,840,920 0.5800 0.463 0.431 0.471 0.463 0.463 3,974,803 0.4631 7.41%
2023-12-21 0 0.540 0.540 0.580 0.540 0.540 20,000 10,800 0.5400 0.431 0.431 0.463 0.431 0.431 25,046 0.4312 -1.82%
2023-12-20 0 0.550 0.550 0.580 - - 0 0 - 0.439 0.439 0.463 - - 0 - 0.00%
2023-12-19 0 0.550 0.540 0.580 - - 0 0 - 0.439 0.431 0.463 - - 0 - 0.00%
2023-12-18 0 0.550 0.550 0.580 0.550 0.570 163,000 91,230 0.5597 0.439 0.439 0.463 0.439 0.455 204,125 0.4469 -3.51%
2023-12-15 0 0.570 0.560 0.580 0.570 0.580 51,000 29,080 0.5702 0.455 0.447 0.463 0.455 0.463 63,867 0.4553 1.79%
2023-12-14 0 0.560 0.560 0.580 - - 0 0 - 0.447 0.447 0.463 - - 0 - 0.00%
2023-12-13 0 0.560 0.560 0.580 - - 0 0 - 0.447 0.447 0.463 - - 0 - 0.00%
2023-12-12 0 0.560 0.560 0.600 - - 0 0 - 0.447 0.447 0.479 - - 0 - 1.82%
2023-12-11 0 0.550 0.550 0.600 0.550 0.550 3,000 1,650 0.5500 0.439 0.439 0.479 0.439 0.439 3,757 0.4392 -6.78%
2023-12-08 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-12-07 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-12-06 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-12-05 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-12-04 0 0.590 0.560 0.600 0.590 0.590 26,000 15,340 0.5900 0.471 0.447 0.479 0.471 0.471 32,560 0.4711 0.00%
2023-12-01 0 0.590 0.560 0.590 - - 0 0 - 0.471 0.447 0.471 - - 0 - -3.28%
2023-11-30 0 0.610 0.560 0.610 0.600 0.610 20,000 12,040 0.6020 0.487 0.447 0.487 0.479 0.487 25,046 0.4807 1.67%
2023-11-29 0 0.600 0.560 0.600 0.570 0.600 24,000 14,070 0.5863 0.479 0.447 0.479 0.455 0.479 30,055 0.4681 0.00%
2023-11-28 0 0.600 0.590 0.600 0.600 0.600 3,000 1,800 0.6000 0.479 0.471 0.479 0.479 0.479 3,757 0.4791 0.00%
2023-11-27 0 0.600 0.570 0.600 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2023-11-24 0 0.600 0.580 0.600 - - 73,000 43,070 0.5900 0.479 0.463 0.479 - - 91,418 0.4711 0.00%
2023-11-23 0 0.600 0.570 0.600 0.600 0.600 169,000 101,400 0.6000 0.479 0.455 0.479 0.479 0.479 211,639 0.4791 0.00%
2023-11-22 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.479 0.447 0.479 0.479 0.479 25,046 0.4791 1.69%
2023-11-21 0 0.590 0.570 0.600 - - 0 0 - 0.471 0.455 0.479 - - 0 - 0.00%
2023-11-20 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-11-17 0 0.590 0.550 0.600 - - 0 0 - 0.471 0.439 0.479 - - 0 - 0.00%
2023-11-16 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-11-15 0 0.590 0.550 0.600 - - 0 0 - 0.471 0.439 0.479 - - 0 - 0.00%
2023-11-14 0 0.590 0.560 0.600 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2023-11-13 0 0.590 0.560 0.600 0.590 0.590 53,000 31,270 0.5900 0.471 0.447 0.479 0.471 0.471 66,372 0.4711 -1.67%
2023-11-10 0 0.600 0.560 0.600 - - 0 0 - 0.479 0.447 0.479 - - 0 - 0.00%
2023-11-09 0 0.600 0.560 0.600 0.590 0.610 1,072,000 643,600 0.6004 0.479 0.447 0.479 0.471 0.487 1,342,467 0.4794 0.00%
2023-11-08 0 0.600 0.590 0.600 0.580 0.600 25,000 14,770 0.5908 0.479 0.471 0.479 0.463 0.479 31,308 0.4718 3.45%
2023-11-07 0 0.580 0.560 0.580 0.580 0.600 165,000 98,820 0.5989 0.463 0.447 0.463 0.463 0.479 206,630 0.4782 -1.69%
2023-11-06 0 0.590 0.570 0.600 0.590 0.590 251,000 148,090 0.5900 0.471 0.455 0.479 0.471 0.471 314,328 0.4711 0.00%
2023-11-03 0 0.590 0.580 0.600 0.590 0.600 453,000 267,370 0.5902 0.471 0.463 0.479 0.471 0.479 567,292 0.4713 -1.67%
2023-11-02 0 0.600 0.590 0.600 0.600 0.600 275,000 165,000 0.6000 0.479 0.471 0.479 0.479 0.479 344,383 0.4791 0.00%
2023-11-01 0 0.600 0.570 0.600 0.600 0.600 39,000 23,400 0.6000 0.479 0.455 0.479 0.479 0.479 48,840 0.4791 0.00%
2023-10-31 0 0.600 0.570 0.600 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2023-10-30 0 0.600 0.570 0.600 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2023-10-27 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.479 0.455 0.479 0.479 0.479 25,046 0.4791 0.00%
2023-10-26 0 0.600 0.570 0.610 0.600 0.600 60,000 36,000 0.6000 0.479 0.455 0.487 0.479 0.479 75,138 0.4791 1.69%
2023-10-25 0 0.590 0.560 0.590 0.590 0.600 148,000 88,160 0.5957 0.471 0.447 0.471 0.471 0.479 185,341 0.4757 0.00%
2023-10-24 0 0.590 0.560 0.590 0.560 0.590 11,000 6,190 0.5627 0.471 0.447 0.471 0.447 0.471 13,775 0.4494 -4.84%
2023-10-20 0 0.620 0.560 0.620 - - 0 0 - 0.495 0.447 0.495 - - 0 - 0.00%
2023-10-19 0 0.620 0.560 0.620 0.620 0.620 1,000 620 0.6200 0.495 0.447 0.495 0.495 0.495 1,252 0.4951 6.90%
2023-10-18 0 0.580 0.570 0.620 0.580 0.640 29,000 17,300 0.5966 0.463 0.455 0.495 0.463 0.511 36,317 0.4764 -9.38%
2023-10-17 0 0.640 0.600 0.640 - - 0 0 - 0.511 0.479 0.511 - - 0 - -1.54%
2023-10-16 0 0.650 0.570 0.650 0.590 0.650 18,000 10,840 0.6022 0.519 0.455 0.519 0.471 0.519 22,541 0.4809 12.07%
2023-10-13 0 0.580 0.580 0.600 0.580 0.580 57,000 33,060 0.5800 0.463 0.463 0.479 0.463 0.463 71,381 0.4631 -3.33%
2023-10-12 0 0.600 0.570 0.600 0.550 0.610 44,000 24,460 0.5559 0.479 0.455 0.479 0.439 0.487 55,101 0.4439 -1.64%
2023-10-11 0 0.610 0.580 0.610 0.580 0.610 178,000 104,740 0.5884 0.487 0.463 0.487 0.463 0.487 222,910 0.4699 0.00%
2023-10-10 0 0.610 0.570 0.610 0.610 0.610 1,000 610 0.6100 0.487 0.455 0.487 0.487 0.487 1,252 0.4871 3.39%
2023-10-09 0 0.590 0.590 0.630 0.590 0.590 31,000 18,290 0.5900 0.471 0.471 0.503 0.471 0.471 38,821 0.4711 -3.28%
2023-10-06 0 0.610 0.560 0.610 0.600 0.610 4,000 2,430 0.6075 0.487 0.447 0.487 0.479 0.487 5,009 0.4851 3.39%
2023-10-05 0 0.590 0.580 0.600 0.590 0.590 10,000 5,900 0.5900 0.471 0.463 0.479 0.471 0.471 12,523 0.4711 -1.67%
2023-10-04 0 0.600 0.580 0.630 0.600 0.600 55,000 33,000 0.6000 0.479 0.463 0.503 0.479 0.479 68,877 0.4791 0.00%
2023-10-03 0 0.600 0.580 0.630 - - 0 0 - 0.479 0.463 0.503 - - 0 - 0.00%
2023-09-29 0 0.600 0.590 0.630 - - 0 0 - 0.479 0.471 0.503 - - 0 - 0.00%
2023-09-28 0 0.600 0.580 0.620 - - 0 0 - 0.479 0.463 0.495 - - 0 - 0.00%
2023-09-27 0 0.600 0.590 0.620 - - 0 0 - 0.479 0.471 0.495 - - 0 - 0.00%
2023-09-26 0 0.600 0.590 0.600 - - 0 0 - 0.479 0.471 0.479 - - 0 - 0.00%
2023-09-25 0 0.600 0.590 0.630 0.600 0.620 24,000 14,460 0.6025 0.479 0.471 0.503 0.479 0.495 30,055 0.4811 -3.23%
2023-09-22 0 0.620 0.590 0.620 0.620 0.620 87,000 53,940 0.6200 0.495 0.471 0.495 0.495 0.495 108,950 0.4951 0.00%
2023-09-21 0 0.620 0.600 0.620 0.590 0.620 140,000 83,860 0.5990 0.495 0.479 0.495 0.471 0.495 175,322 0.4783 3.33%
2023-09-20 0 0.600 0.590 0.600 0.600 0.600 170,000 102,000 0.6000 0.479 0.471 0.479 0.479 0.479 212,891 0.4791 0.00%
2023-09-19 0 0.600 0.580 0.600 0.600 0.600 55,000 33,000 0.6000 0.479 0.463 0.479 0.479 0.479 68,877 0.4791 -1.64%
2023-09-18 0 0.610 0.600 0.610 0.610 0.620 281,000 171,540 0.6105 0.487 0.479 0.487 0.487 0.495 351,897 0.4875 -1.61%
2023-09-15 0 0.620 0.610 0.650 0.620 0.620 12,000 7,440 0.6200 0.495 0.487 0.519 0.495 0.495 15,028 0.4951 0.00%
2023-09-14 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 0.495 0.495 0.511 0.495 0.495 37,569 0.4951 -1.59%
2023-09-13 0 0.630 0.630 0.650 0.600 0.630 55,000 33,800 0.6145 0.503 0.503 0.519 0.479 0.503 68,877 0.4907 -4.55%
2023-09-12 0 0.660 0.640 0.660 0.650 0.660 112,000 73,620 0.6573 0.527 0.511 0.527 0.519 0.527 140,258 0.5249 0.00%
2023-09-11 0 0.660 0.650 0.680 - - 0 0 - 0.527 0.519 0.543 - - 0 - 0.00%
2023-09-07 0 0.660 0.650 0.680 - - 0 0 - 0.527 0.519 0.543 - - 0 - 0.00%
2023-09-06 0 0.660 0.650 0.670 - - 0 0 - 0.527 0.519 0.535 - - 0 - 0.00%
2023-09-05 0 0.660 0.650 0.690 0.660 0.660 333,000 219,780 0.6600 0.527 0.519 0.551 0.527 0.527 417,016 0.5270 -1.49%
2023-09-04 0 0.670 0.670 0.680 - - 0 0 - 0.535 0.535 0.543 - - 0 - 0.00%
2023-08-31 0 0.670 0.660 0.680 0.670 0.680 105,000 70,800 0.6743 0.535 0.527 0.543 0.535 0.543 131,492 0.5384 1.52%
2023-08-30 0 0.660 0.660 0.680 - - 0 0 - 0.527 0.527 0.543 - - 0 - 0.00%
2023-08-29 0 0.660 0.660 0.670 0.660 0.690 101,000 67,970 0.6730 0.527 0.527 0.535 0.527 0.551 126,482 0.5374 -1.49%
2023-08-28 0 0.670 0.650 0.670 0.640 0.690 290,000 190,900 0.6583 0.535 0.519 0.535 0.511 0.551 363,167 0.5257 -4.29%
2023-08-25 0 0.700 0.670 0.710 0.700 0.700 35,000 24,500 0.7000 0.559 0.535 0.567 0.559 0.559 43,831 0.5590 -5.41%
2023-08-24 0 0.740 0.700 0.740 - - 0 0 - 0.591 0.559 0.591 - - 0 - -1.33%
2023-08-23 0 0.750 0.660 0.750 0.710 0.760 19,000 13,540 0.7126 0.599 0.527 0.599 0.567 0.607 23,794 0.5691 5.63%
2023-08-22 0 0.710 0.680 0.710 0.710 0.730 104,000 74,180 0.7133 0.567 0.543 0.567 0.567 0.583 130,239 0.5696 -2.74%
2023-08-21 0 0.730 0.700 0.730 0.730 0.730 1,000 730 0.7300 0.583 0.559 0.583 0.583 0.583 1,252 0.5829 2.82%
2023-08-18 0 0.710 0.710 0.790 0.710 0.710 227,000 161,170 0.7100 0.567 0.567 0.631 0.567 0.567 284,272 0.5670 0.00%
2023-08-17 0 0.710 0.710 0.730 0.710 0.730 112,000 81,520 0.7279 0.567 0.567 0.583 0.567 0.583 140,258 0.5812 -1.39%
2023-08-16 0 0.720 0.710 0.730 0.720 0.730 125,000 90,600 0.7248 0.575 0.567 0.583 0.575 0.583 156,538 0.5788 1.41%
2023-08-15 0 0.710 0.690 0.720 0.710 0.710 246,000 174,660 0.7100 0.567 0.551 0.575 0.567 0.567 308,066 0.5670 2.90%
2023-08-14 0 0.690 0.690 0.710 0.690 0.690 100,000 69,000 0.6900 0.551 0.551 0.567 0.551 0.551 125,230 0.5510 0.00%
2023-08-11 0 0.690 0.690 0.720 0.690 0.690 130,000 89,700 0.6900 0.551 0.551 0.575 0.551 0.551 162,799 0.5510 -4.17%
2023-08-10 0 0.720 0.680 0.720 0.680 0.720 273,000 185,930 0.6811 0.575 0.543 0.575 0.543 0.575 341,878 0.5438 1.41%
2023-08-09 0 0.710 0.680 0.710 0.690 0.710 101,000 69,710 0.6902 0.567 0.543 0.567 0.551 0.567 126,482 0.5511 2.90%
2023-08-08 0 0.690 0.690 0.710 - - 0 0 - 0.551 0.551 0.567 - - 0 - 0.00%
2023-08-07 0 0.690 0.690 0.720 0.690 0.730 3,000 2,110 0.7033 0.551 0.551 0.575 0.551 0.583 3,757 0.5616 -1.43%
2023-08-04 0 0.700 0.690 0.700 0.700 0.710 330,000 232,000 0.7030 0.559 0.551 0.559 0.559 0.567 413,259 0.5614 0.00%
2023-08-03 0 0.700 0.690 0.700 0.690 0.700 112,000 78,300 0.6991 0.559 0.551 0.559 0.551 0.559 140,258 0.5583 0.00%
2023-08-02 0 0.700 0.690 0.700 - - 0 0 - 0.559 0.551 0.559 - - 0 - 0.00%
2023-08-01 0 0.700 0.690 0.700 0.700 0.700 12,000 8,400 0.7000 0.559 0.551 0.559 0.559 0.559 15,028 0.5590 -1.41%
2023-07-31 0 0.710 0.700 0.720 0.710 0.710 337,000 239,270 0.7100 0.567 0.559 0.575 0.567 0.567 422,025 0.5670 1.43%
2023-07-28 0 0.700 0.670 0.710 0.700 0.700 10,000 7,000 0.7000 0.559 0.535 0.567 0.559 0.559 12,523 0.5590 0.00%
2023-07-27 0 0.700 0.680 0.700 - - 0 0 - 0.559 0.543 0.559 - - 0 - 0.00%
2023-07-26 0 0.700 0.680 0.710 - - 0 0 - 0.559 0.543 0.567 - - 0 - 0.00%
2023-07-25 0 0.700 0.660 0.710 - - 0 0 - 0.559 0.527 0.567 - - 0 - 0.00%
2023-07-24 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.559 0.527 0.559 0.559 0.559 10,018 0.5590 0.00%
2023-07-21 0 0.700 0.660 0.700 - - 0 0 - 0.559 0.527 0.559 - - 0 - 0.00%
2023-07-20 0 0.700 0.660 0.700 - - 0 0 - 0.559 0.527 0.559 - - 0 - 0.00%
2023-07-19 0 0.700 0.660 0.700 - - 0 0 - 0.559 0.527 0.559 - - 0 - 0.00%
2023-07-18 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.559 0.527 0.559 0.559 0.559 2,505 0.5590 -1.41%
2023-07-14 0 0.710 0.670 0.710 - - 0 0 - 0.567 0.535 0.567 - - 0 - 0.00%
2023-07-13 0 0.710 0.680 0.710 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2023-07-12 0 0.710 0.700 0.710 0.710 0.710 63,000 44,730 0.7100 0.567 0.559 0.567 0.567 0.567 78,895 0.5670 1.43%
2023-07-11 0 0.700 0.700 0.710 0.700 0.700 30,000 21,000 0.7000 0.559 0.559 0.567 0.559 0.559 37,569 0.5590 0.00%
2023-07-10 0 0.700 0.700 0.710 0.700 0.700 1,101,000 770,700 0.7000 0.559 0.559 0.567 0.559 0.559 1,378,783 0.5590 0.00%
2023-07-07 0 0.700 0.690 0.700 0.690 0.700 2,079,000 1,445,310 0.6952 0.559 0.551 0.559 0.551 0.559 2,603,534 0.5551 1.45%
2023-07-06 0 0.690 0.650 0.690 0.690 0.700 1,050,000 734,500 0.6995 0.551 0.519 0.551 0.551 0.559 1,314,916 0.5586 1.47%
2023-07-05 0 0.680 0.630 0.690 - - 0 0 - 0.543 0.503 0.551 - - 0 - 0.00%
2023-07-04 0 0.680 0.630 0.680 0.670 0.680 2,037,000 1,365,160 0.6702 0.543 0.503 0.543 0.535 0.543 2,550,937 0.5352 5.43%
2023-07-03 0 0.700 0.680 0.700 0.700 0.700 698,000 488,600 0.7000 0.515 0.500 0.515 0.515 0.515 948,642 0.5151 0.00%
2023-06-30 0 0.700 0.690 0.700 0.690 0.700 1,656,000 1,151,330 0.6952 0.515 0.508 0.515 0.508 0.515 2,250,647 0.5116 -1.41%
2023-06-29 0 0.710 0.700 0.710 0.710 0.710 1,000 710 0.7100 0.522 0.515 0.522 0.522 0.522 1,359 0.5224 2.90%
2023-06-28 0 0.690 0.690 0.710 0.690 0.710 90,000 62,600 0.6956 0.508 0.508 0.522 0.508 0.522 122,318 0.5118 -1.43%
2023-06-27 0 0.700 0.700 0.710 0.700 0.700 29,000 20,300 0.7000 0.515 0.515 0.522 0.515 0.515 39,414 0.5151 -1.41%
2023-06-26 0 0.710 0.700 0.710 0.700 0.710 320,000 226,600 0.7081 0.522 0.515 0.522 0.515 0.522 434,908 0.5210 0.00%
2023-06-23 0 0.710 0.700 0.720 0.700 0.720 72,000 50,550 0.7021 0.522 0.515 0.530 0.515 0.530 97,854 0.5166 -1.39%
2023-06-21 0 0.720 0.710 0.730 0.690 0.720 1,683,000 1,211,520 0.7199 0.530 0.522 0.537 0.508 0.530 2,287,342 0.5297 -1.37%
2023-06-20 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.537 0.530 0.537 0.537 0.537 135,909 0.5371 0.00%
2023-06-19 0 0.730 0.720 0.730 0.730 0.730 3,653,000 2,666,690 0.7300 0.537 0.530 0.537 0.537 0.537 4,964,742 0.5371 0.00%
2023-06-16 0 0.730 0.720 0.730 0.720 0.730 369,000 269,230 0.7296 0.537 0.530 0.537 0.530 0.537 501,503 0.5368 0.00%
2023-06-15 0 0.730 0.720 0.730 0.730 0.730 401,000 292,730 0.7300 0.537 0.530 0.537 0.537 0.537 544,994 0.5371 0.00%
2023-06-14 0 0.730 0.720 0.730 0.730 0.730 400,000 291,990 0.7300 0.537 0.530 0.537 0.537 0.537 543,634 0.5371 0.00%
2023-06-13 0 0.730 0.720 0.730 0.730 0.730 163,000 118,990 0.7300 0.537 0.530 0.537 0.537 0.537 221,531 0.5371 0.00%
2023-06-12 0 0.730 0.720 0.730 0.730 0.730 420,000 306,600 0.7300 0.537 0.530 0.537 0.537 0.537 570,816 0.5371 0.00%
2023-06-09 0 0.730 0.720 0.730 0.720 0.740 395,000 286,990 0.7266 0.537 0.530 0.537 0.530 0.544 536,839 0.5346 -1.35%
2023-06-08 0 0.740 0.730 0.740 0.740 0.740 41,000 29,560 0.7210 0.544 0.537 0.544 0.544 0.544 55,723 0.5305 0.00%
2023-06-07 0 0.740 0.720 0.740 - - 0 0 - 0.544 0.530 0.544 - - 0 - 0.00%
2023-06-06 0 0.740 0.730 0.740 0.730 0.740 1,152,000 852,360 0.7399 0.544 0.537 0.544 0.537 0.544 1,565,667 0.5444 0.00%
2023-06-05 0 0.740 0.730 0.740 0.740 0.750 483,000 358,210 0.7416 0.544 0.537 0.544 0.544 0.552 656,439 0.5457 0.00%
2023-06-02 0 0.740 0.740 0.750 0.740 0.750 291,000 215,750 0.7414 0.544 0.544 0.552 0.544 0.552 395,494 0.5455 0.00%
2023-06-01 0 0.740 0.720 0.750 0.750 0.750 1,000 750 0.7500 0.544 0.530 0.552 0.552 0.552 1,359 0.5518 -1.33%
2023-05-31 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-05-30 0 0.750 0.720 0.750 0.750 0.750 87,000 65,250 0.7500 0.552 0.530 0.552 0.552 0.552 118,241 0.5518 0.00%
2023-05-29 0 0.750 0.720 0.750 0.740 0.750 1,203,000 896,080 0.7449 0.552 0.530 0.552 0.544 0.552 1,634,981 0.5481 0.00%
2023-05-25 0 0.750 0.730 0.750 0.740 0.750 48,000 35,990 0.7498 0.552 0.537 0.552 0.544 0.552 65,236 0.5517 -1.32%
2023-05-24 0 0.760 0.720 0.770 0.720 0.760 1,192,000 904,740 0.7590 0.559 0.530 0.567 0.530 0.559 1,620,031 0.5585 -2.56%
2023-05-23 0 0.780 0.750 0.780 - - 0 0 - 0.574 0.552 0.574 - - 0 - -3.70%
2023-05-22 0 0.810 0.720 0.810 0.810 0.810 1,000 810 0.8100 0.596 0.530 0.596 0.596 0.596 1,359 0.5960 8.00%
2023-05-19 0 0.750 0.720 0.750 0.750 0.750 70,000 52,500 0.7500 0.552 0.530 0.552 0.552 0.552 95,136 0.5518 0.00%
2023-05-18 0 0.750 0.730 0.750 0.750 0.750 86,000 64,500 0.7500 0.552 0.537 0.552 0.552 0.552 116,881 0.5518 0.00%
2023-05-17 0 0.750 0.740 0.750 0.750 0.750 1,081,000 810,750 0.7500 0.552 0.544 0.552 0.552 0.552 1,469,172 0.5518 -1.32%
2023-05-16 0 0.760 0.750 0.760 0.760 0.760 92,000 69,920 0.7600 0.559 0.552 0.559 0.559 0.559 125,036 0.5592 0.00%
2023-05-15 0 0.760 0.750 0.760 0.750 0.770 818,000 622,000 0.7604 0.559 0.552 0.559 0.552 0.567 1,111,733 0.5595 -2.56%
2023-05-12 0 0.780 0.760 0.780 - - 0 0 - 0.574 0.559 0.574 - - 0 - 0.00%
2023-05-11 0 0.780 0.770 0.780 0.780 0.780 261,000 203,580 0.7800 0.574 0.567 0.574 0.574 0.574 354,722 0.5739 0.00%
2023-05-10 0 0.780 0.770 0.780 0.770 0.780 393,000 305,250 0.7767 0.574 0.567 0.574 0.567 0.574 534,121 0.5715 1.30%
2023-05-09 0 0.770 0.770 0.780 0.770 0.790 1,153,000 899,350 0.7800 0.567 0.567 0.574 0.567 0.581 1,567,026 0.5739 -2.53%
2023-05-08 0 0.790 0.760 0.790 - - 0 0 - 0.581 0.559 0.581 - - 0 - 0.00%
2023-05-05 0 0.790 0.760 0.790 - - 0 0 - 0.581 0.559 0.581 - - 0 - 0.00%
2023-05-04 0 0.790 0.750 0.790 0.790 0.790 1,000 790 0.7900 0.581 0.552 0.581 0.581 0.581 1,359 0.5813 3.95%
2023-05-03 0 0.760 0.760 0.790 0.760 0.760 1,000 760 0.7600 0.559 0.559 0.581 0.559 0.559 1,359 0.5592 0.00%
2023-05-02 0 0.760 0.760 0.780 0.760 0.830 109,000 86,120 0.7901 0.559 0.559 0.574 0.559 0.611 148,140 0.5813 1.33%
2023-04-28 0 0.750 0.750 0.770 0.750 0.760 55,000 41,410 0.7529 0.552 0.552 0.567 0.552 0.559 74,750 0.5540 -2.60%
2023-04-27 0 0.770 0.770 0.780 0.750 0.780 418,000 317,900 0.7605 0.567 0.567 0.574 0.552 0.574 568,098 0.5596 -2.53%
2023-04-26 0 0.790 0.780 0.790 0.780 0.790 86,000 67,420 0.7840 0.581 0.574 0.581 0.574 0.581 116,881 0.5768 0.00%
2023-04-25 0 0.790 0.770 0.790 0.790 0.790 111,000 87,690 0.7900 0.581 0.567 0.581 0.581 0.581 150,859 0.5813 0.00%
2023-04-24 0 0.790 0.790 0.800 0.790 0.800 83,000 65,730 0.7919 0.581 0.581 0.589 0.581 0.589 112,804 0.5827 -1.25%
2023-04-21 0 0.800 0.790 0.800 0.800 0.800 156,000 124,800 0.8000 0.589 0.581 0.589 0.589 0.589 212,017 0.5886 0.00%
2023-04-20 0 0.800 0.790 0.800 0.800 0.800 49,000 39,200 0.8000 0.589 0.581 0.589 0.589 0.589 66,595 0.5886 -1.23%
2023-04-19 0 0.810 0.800 0.810 0.800 0.830 328,000 265,260 0.8087 0.596 0.589 0.596 0.589 0.611 445,780 0.5950 0.00%
2023-04-18 0 0.810 0.800 0.810 0.810 0.820 306,000 248,400 0.8118 0.596 0.589 0.596 0.596 0.603 415,880 0.5973 -1.22%
2023-04-17 0 0.820 0.790 0.820 - - 0 0 - 0.603 0.581 0.603 - - 0 - 0.00%
2023-04-14 0 0.820 0.800 0.820 0.820 0.820 42,000 34,440 0.8200 0.603 0.589 0.603 0.603 0.603 57,082 0.6033 0.00%
2023-04-13 0 0.820 0.800 0.820 0.800 0.820 113,000 91,940 0.8136 0.603 0.589 0.603 0.589 0.603 153,577 0.5987 1.23%
2023-04-12 0 0.810 0.810 0.820 0.800 0.830 309,000 249,610 0.8078 0.596 0.596 0.603 0.589 0.611 419,958 0.5944 -2.41%
2023-04-11 0 0.830 0.820 0.830 0.820 0.840 450,000 373,990 0.8311 0.611 0.603 0.611 0.603 0.618 611,589 0.6115 -1.19%
2023-04-06 0 0.840 0.820 0.850 0.820 0.840 62,000 51,860 0.8365 0.618 0.603 0.625 0.603 0.618 84,263 0.6155 0.00%
2023-04-04 0 0.840 0.810 0.840 0.840 0.840 225,000 189,000 0.8400 0.618 0.596 0.618 0.618 0.618 305,794 0.6181 0.00%
2023-04-03 0 0.840 0.820 0.850 0.840 0.840 25,000 21,000 0.8400 0.618 0.603 0.625 0.618 0.618 33,977 0.6181 0.00%
2023-03-31 0 0.840 0.810 0.840 0.830 0.840 209,000 175,470 0.8396 0.618 0.596 0.618 0.611 0.618 284,049 0.6177 -2.33%
2023-03-30 0 0.860 0.820 0.860 0.860 0.870 121,000 104,320 0.8621 0.633 0.603 0.633 0.633 0.640 164,449 0.6344 2.38%
2023-03-29 0 0.840 0.820 0.870 - - 0 0 - 0.618 0.603 0.640 - - 0 - 0.00%
2023-03-28 0 0.840 0.820 0.860 0.820 0.890 81,000 68,110 0.8409 0.618 0.603 0.633 0.603 0.655 110,086 0.6187 -2.33%
2023-03-27 0 0.860 0.850 0.890 0.860 0.860 10,000 8,600 0.8600 0.633 0.625 0.655 0.633 0.633 13,591 0.6328 -2.27%
2023-03-24 0 0.880 0.850 0.890 0.880 0.880 3,460,000 3,044,800 0.8800 0.647 0.625 0.655 0.647 0.647 4,702,438 0.6475 -2.22%
2023-03-23 0 0.900 0.860 0.900 0.900 0.900 1,000 900 0.9000 0.662 0.633 0.662 0.662 0.662 1,359 0.6622 2.27%
2023-03-22 0 0.880 0.860 0.880 - - 0 0 - 0.647 0.633 0.647 - - 0 - 0.00%
2023-03-21 0 0.880 0.860 0.910 - - 0 0 - 0.647 0.633 0.670 - - 0 - 0.00%
2023-03-20 0 0.880 0.860 0.910 - - 0 0 - 0.647 0.633 0.670 - - 0 - 0.00%
2023-03-17 0 0.880 0.860 0.890 0.880 0.880 1,140,000 1,003,200 0.8800 0.647 0.633 0.655 0.647 0.647 1,549,358 0.6475 -1.12%
2023-03-16 0 0.890 0.870 0.910 - - 0 0 - 0.655 0.640 0.670 - - 0 - 0.00%
2023-03-15 0 0.890 0.870 0.900 - - 0 0 - 0.655 0.640 0.662 - - 0 - 0.00%
2023-03-14 0 0.890 0.860 0.890 0.840 0.900 3,370,000 3,029,070 0.8988 0.655 0.633 0.655 0.618 0.662 4,580,121 0.6614 2.30%
2023-03-13 0 0.870 0.850 0.890 0.850 0.880 200,000 171,300 0.8565 0.640 0.625 0.655 0.625 0.647 271,817 0.6302 -4.40%
2023-03-10 0 0.910 0.880 0.910 - - 0 0 - 0.670 0.647 0.670 - - 0 - 0.00%
2023-03-09 0 0.910 0.890 0.920 - - 0 0 - 0.670 0.655 0.677 - - 0 - 0.00%
2023-03-08 0 0.910 0.870 0.910 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.09%
2023-03-07 0 0.920 0.900 0.930 - - 0 0 - 0.677 0.662 0.684 - - 0 - 0.00%
2023-03-06 0 0.920 0.900 0.920 - - 0 0 - 0.677 0.662 0.677 - - 0 - 0.00%
2023-03-03 0 0.920 0.900 0.920 - - 0 0 - 0.677 0.662 0.677 - - 0 - 0.00%
2023-03-02 0 0.920 0.880 0.920 0.920 0.920 5,000 4,600 0.9200 0.677 0.647 0.677 0.677 0.677 6,795 0.6769 0.00%
2023-03-01 0 0.920 0.870 0.920 0.920 0.920 1,000 920 0.9200 0.677 0.640 0.677 0.677 0.677 1,359 0.6769 3.37%
2023-02-28 0 0.890 0.870 0.920 - - 0 0 - 0.655 0.640 0.677 - - 0 - 0.00%
2023-02-27 0 0.890 0.860 0.920 - - 0 0 - 0.655 0.633 0.677 - - 0 - 0.00%
2023-02-24 0 0.890 0.880 0.910 0.920 0.920 1,000 920 0.9200 0.655 0.647 0.670 0.677 0.677 1,359 0.6769 1.14%
2023-02-23 0 0.880 0.880 0.920 0.870 0.870 6,000 5,220 0.8700 0.647 0.647 0.677 0.640 0.640 8,155 0.6401 -5.38%
2023-02-22 0 0.930 0.880 0.930 - - 0 0 - 0.684 0.647 0.684 - - 0 - -5.10%
2023-02-21 0 0.980 0.880 0.970 0.900 1.000 307,000 281,670 0.9175 0.721 0.647 0.714 0.662 0.736 417,239 0.6751 6.52%
2023-02-20 0 0.920 0.880 0.920 0.920 0.920 1,000 920 0.9200 0.677 0.647 0.677 0.677 0.677 1,359 0.6769 1.10%
2023-02-17 0 0.910 0.870 0.920 0.910 0.910 110,000 100,100 0.9100 0.670 0.640 0.677 0.670 0.670 149,499 0.6696 -2.15%
2023-02-16 0 0.930 0.880 0.930 - - 0 0 - 0.684 0.647 0.684 - - 0 - 0.00%
2023-02-15 0 0.930 0.890 0.930 - - 0 0 - 0.684 0.655 0.684 - - 0 - 0.00%
2023-02-14 0 0.930 0.880 0.930 0.920 0.930 106,000 98,020 0.9247 0.684 0.647 0.684 0.677 0.684 144,063 0.6804 1.09%
2023-02-13 0 0.920 0.880 0.920 - - 0 0 - 0.677 0.647 0.677 - - 0 - 0.00%
2023-02-10 0 0.920 0.900 0.920 0.900 0.920 44,000 39,680 0.9018 0.677 0.662 0.677 0.662 0.677 59,800 0.6635 2.22%
2023-02-09 0 0.900 0.900 0.920 0.900 0.920 153,000 138,540 0.9055 0.662 0.662 0.677 0.662 0.677 207,940 0.6662 -2.17%
2023-02-08 0 0.920 0.900 0.920 0.920 0.920 1,000 920 0.9200 0.677 0.662 0.677 0.677 0.677 1,359 0.6769 2.22%
2023-02-07 0 0.900 0.910 0.920 - - 0 0 - 0.662 0.670 0.677 - - 0 - 0.00%
2023-02-06 0 0.900 0.900 0.920 0.900 0.900 10,000 9,010 0.9010 0.662 0.662 0.677 0.662 0.662 13,591 0.6629 -3.23%
2023-02-03 0 0.930 0.880 0.940 0.900 0.930 12,000 10,860 0.9050 0.684 0.647 0.692 0.662 0.684 16,309 0.6659 1.09%
2023-02-02 0 0.920 0.880 0.920 0.920 0.940 14,000 12,930 0.9236 0.677 0.647 0.677 0.677 0.692 19,027 0.6796 0.00%
2023-02-01 0 0.920 0.880 0.920 0.870 0.920 195,000 170,650 0.8751 0.677 0.647 0.677 0.640 0.677 265,022 0.6439 -1.08%
2023-01-31 0 0.930 0.860 0.930 0.850 0.990 453,000 392,590 0.8666 0.684 0.633 0.684 0.625 0.728 615,666 0.6377 3.33%
2023-01-30 0 0.900 0.890 0.900 0.880 0.910 131,000 117,830 0.8995 0.662 0.655 0.662 0.647 0.670 178,040 0.6618 -1.10%
2023-01-27 0 0.910 0.860 0.910 0.860 0.910 165,000 142,050 0.8609 0.670 0.633 0.670 0.633 0.670 224,249 0.6334 0.00%
2023-01-26 0 0.910 0.860 0.910 0.780 0.950 111,000 95,670 0.8619 0.670 0.633 0.670 0.574 0.699 150,859 0.6342 1.11%
2023-01-20 0 0.900 0.860 0.920 - - 0 0 - 0.662 0.633 0.677 - - 0 - 0.00%
2023-01-19 0 0.900 0.860 0.900 - - 0 0 - 0.662 0.633 0.662 - - 0 - -2.17%
2023-01-18 0 0.920 0.860 0.920 - - 0 0 - 0.677 0.633 0.677 - - 0 - 0.00%
2023-01-17 0 0.920 0.850 0.920 0.940 0.940 1,000 940 0.9400 0.677 0.625 0.677 0.692 0.692 1,359 0.6916 3.37%
2023-01-16 0 0.890 0.850 0.900 0.890 0.890 2,000 1,780 0.8900 0.655 0.625 0.662 0.655 0.655 2,718 0.6549 1.14%
2023-01-13 0 0.880 0.850 0.880 0.870 0.880 63,000 54,840 0.8705 0.647 0.625 0.647 0.640 0.647 85,622 0.6405 6.02%
2023-01-12 0 0.830 0.810 0.860 0.830 0.860 125,000 105,010 0.8401 0.611 0.596 0.633 0.611 0.633 169,886 0.6181 -3.49%
2023-01-11 0 0.860 0.850 0.900 0.860 0.860 110,000 94,600 0.8600 0.633 0.625 0.662 0.633 0.633 149,499 0.6328 -4.44%
2023-01-10 0 0.900 0.870 0.900 - - 0 0 - 0.662 0.640 0.662 - - 0 - -1.10%
2023-01-09 0 0.910 0.840 0.910 0.950 0.950 1,000 950 0.9500 0.670 0.618 0.670 0.699 0.699 1,359 0.6990 4.60%
2023-01-06 0 0.870 0.840 0.900 0.830 0.870 120,000 102,680 0.8557 0.640 0.618 0.662 0.611 0.640 163,090 0.6296 -1.14%
2023-01-05 0 0.880 0.850 0.930 0.840 0.860 110,000 92,600 0.8418 0.647 0.625 0.684 0.618 0.633 149,499 0.6194 0.00%
2023-01-04 0 0.880 0.860 0.920 0.840 0.950 35,000 29,510 0.8431 0.647 0.633 0.677 0.618 0.699 47,568 0.6204 1.15%
2023-01-03 0 0.870 0.850 0.900 0.810 0.940 416,000 383,530 0.9219 0.640 0.625 0.662 0.596 0.692 565,380 0.6784 1.16%
2022-12-30 0 0.860 0.840 0.900 0.850 0.900 1,344,000 1,196,500 0.8903 0.633 0.618 0.662 0.625 0.662 1,826,612 0.6550 0.00%
2022-12-29 0 0.860 0.840 0.900 0.880 0.880 1,000 880 0.8800 0.633 0.618 0.662 0.647 0.647 1,359 0.6475 0.00%
2022-12-28 0 0.860 0.830 0.860 0.850 0.930 384,000 327,510 0.8529 0.633 0.611 0.633 0.625 0.684 521,889 0.6275 2.38%
2022-12-23 0 0.840 0.830 0.850 0.820 0.850 149,000 124,310 0.8343 0.618 0.611 0.625 0.603 0.625 202,504 0.6139 0.00%
2022-12-22 0 0.840 0.840 0.880 0.830 0.840 31,000 25,860 0.8342 0.618 0.618 0.647 0.611 0.618 42,132 0.6138 -1.18%
2022-12-21 0 0.850 0.840 0.870 0.820 0.870 2,544,000 2,211,550 0.8693 0.625 0.618 0.640 0.603 0.640 3,457,515 0.6396 0.00%
2022-12-20 0 0.850 0.820 0.850 - - 0 0 - 0.625 0.603 0.625 - - 0 - 0.00%
2022-12-19 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.625 0.603 0.625 0.625 0.625 2,718 0.6254 -1.16%
2022-12-16 0 0.860 0.820 0.860 0.860 1.050 151,000 135,570 0.8978 0.633 0.603 0.633 0.633 0.773 205,222 0.6606 0.00%
2022-12-15 0 0.860 0.820 0.860 - - 0 0 - 0.633 0.603 0.633 - - 0 - 0.00%
2022-12-14 0 0.860 0.820 0.860 0.860 0.860 1,000 860 0.8600 0.633 0.603 0.633 0.633 0.633 1,359 0.6328 1.18%
2022-12-13 0 0.850 0.820 0.850 0.850 0.850 65,000 55,250 0.8500 0.625 0.603 0.625 0.625 0.625 88,341 0.6254 0.00%
2022-12-12 0 0.850 0.820 0.850 0.850 0.850 13,000 11,050 0.8500 0.625 0.603 0.625 0.625 0.625 17,668 0.6254 0.00%
2022-12-09 0 0.850 0.820 0.850 0.830 0.850 85,000 71,810 0.8448 0.625 0.603 0.625 0.611 0.625 115,522 0.6216 0.00%
2022-12-08 0 0.850 0.820 0.850 - - 0 0 - 0.625 0.603 0.625 - - 0 - 0.00%
2022-12-07 0 0.850 0.810 0.850 - - 0 0 - 0.625 0.596 0.625 - - 0 - 0.00%
2022-12-06 0 0.850 0.810 0.850 0.810 0.850 394,000 321,330 0.8156 0.625 0.596 0.625 0.596 0.625 535,480 0.6001 1.19%
2022-12-05 0 0.840 0.820 0.840 0.840 0.840 7,000 5,860 0.8371 0.618 0.603 0.618 0.618 0.618 9,514 0.6160 3.70%
2022-12-02 0 0.810 0.810 0.830 - - 0 0 - 0.596 0.596 0.611 - - 0 - 1.25%
2022-12-01 0 0.800 0.780 0.800 0.800 0.840 3,949,000 3,276,410 0.8297 0.589 0.574 0.589 0.589 0.618 5,367,032 0.6105 0.00%
2022-11-30 0 0.800 0.800 0.850 - - 0 0 - 0.589 0.589 0.625 - - 0 - 0.00%
2022-11-29 0 0.800 0.790 0.800 0.770 0.810 810,000 648,170 0.8002 0.589 0.581 0.589 0.567 0.596 1,100,860 0.5888 -2.44%
2022-11-28 0 0.820 0.810 0.860 - - 0 0 - 0.603 0.596 0.633 - - 0 - 0.00%
2022-11-25 0 0.820 0.810 0.850 0.820 0.830 130,000 106,900 0.8223 0.603 0.596 0.625 0.603 0.611 176,681 0.6050 -4.65%
2022-11-24 0 0.860 0.830 0.860 0.830 0.860 16,000 13,410 0.8381 0.633 0.611 0.633 0.611 0.633 21,745 0.6167 1.18%
2022-11-23 0 0.850 0.830 0.860 - - 0 0 - 0.625 0.611 0.633 - - 0 - 0.00%
2022-11-22 0 0.850 0.830 0.860 - - 0 0 - 0.625 0.611 0.633 - - 0 - 0.00%
2022-11-21 0 0.850 0.830 0.860 - - 0 0 - 0.625 0.611 0.633 - - 0 - 0.00%
2022-11-18 0 0.850 0.840 0.850 - - 0 0 - 0.625 0.618 0.625 - - 0 - 0.00%
2022-11-17 0 0.850 0.840 0.860 - - 0 0 - 0.625 0.618 0.633 - - 0 - 0.00%
2022-11-16 0 0.850 0.830 0.860 - - 0 0 - 0.625 0.611 0.633 - - 0 - 0.00%
2022-11-15 0 0.850 0.830 0.860 - - 0 0 - 0.625 0.611 0.633 - - 0 - 0.00%
2022-11-14 0 0.850 0.820 0.860 0.850 0.850 3,000 2,550 0.8500 0.625 0.603 0.633 0.625 0.625 4,077 0.6254 -1.16%
2022-11-11 0 0.860 0.830 0.860 0.840 0.860 25,000 21,020 0.8408 0.633 0.611 0.633 0.618 0.633 33,977 0.6187 3.61%
2022-11-10 0 0.830 0.810 0.860 - - 0 0 - 0.611 0.596 0.633 - - 0 - 0.00%
2022-11-09 0 0.830 0.830 0.860 - - 0 0 - 0.611 0.611 0.633 - - 0 - 0.00%
2022-11-08 0 0.830 0.830 0.860 0.830 0.830 20,000 16,600 0.8300 0.611 0.611 0.633 0.611 0.611 27,182 0.6107 -3.49%
2022-11-07 0 0.860 0.820 0.860 0.820 0.860 289,000 248,480 0.8598 0.633 0.603 0.633 0.603 0.633 392,776 0.6326 6.17%
2022-11-04 0 0.810 0.810 0.850 0.800 0.820 23,000 18,740 0.8148 0.596 0.596 0.625 0.589 0.603 31,259 0.5995 -1.22%
2022-11-03 0 0.820 0.800 0.850 - - 0 0 - 0.603 0.589 0.625 - - 0 - 0.00%
2022-11-02 0 0.820 0.800 0.850 - - 0 0 - 0.603 0.589 0.625 - - 0 - 0.00%
2022-11-01 0 0.820 0.780 0.820 0.820 0.820 82,000 67,240 0.8200 0.603 0.574 0.603 0.603 0.603 111,445 0.6033 0.00%
2022-10-31 0 0.820 0.800 0.850 0.820 0.820 20,000 16,400 0.8200 0.603 0.589 0.625 0.603 0.603 27,182 0.6033 0.00%
2022-10-28 0 0.820 0.770 0.820 0.810 0.820 18,000 14,610 0.8117 0.603 0.567 0.603 0.596 0.603 24,464 0.5972 -1.20%
2022-10-27 0 0.830 0.820 0.860 0.830 0.830 6,000 4,980 0.8300 0.611 0.603 0.633 0.611 0.611 8,155 0.6107 1.22%
2022-10-26 0 0.820 0.820 0.850 0.820 0.820 5,000 4,100 0.8200 0.603 0.603 0.625 0.603 0.603 6,795 0.6033 0.00%
2022-10-25 0 0.820 0.820 0.850 0.820 0.820 60,000 49,200 0.8200 0.603 0.603 0.625 0.603 0.603 81,545 0.6033 -3.53%
2022-10-24 0 0.850 0.820 0.860 0.850 0.850 24,000 20,400 0.8500 0.625 0.603 0.633 0.625 0.625 32,618 0.6254 0.00%
2022-10-21 0 0.850 0.810 0.860 0.820 0.850 62,000 50,900 0.8210 0.625 0.596 0.633 0.603 0.625 84,263 0.6041 3.66%
2022-10-20 0 0.820 0.820 0.850 0.820 0.830 100,000 82,020 0.8202 0.603 0.603 0.625 0.603 0.611 135,909 0.6035 -2.38%
2022-10-19 0 0.840 0.840 0.860 0.840 0.850 1,300,000 1,103,800 0.8491 0.618 0.618 0.633 0.618 0.625 1,766,812 0.6247 -1.18%
2022-10-18 0 0.850 0.830 0.860 0.850 0.850 2,040,000 1,734,000 0.8500 0.625 0.611 0.633 0.625 0.625 2,772,536 0.6254 -1.16%
2022-10-17 0 0.860 0.850 0.860 0.860 0.860 5,000 4,300 0.8600 0.633 0.625 0.633 0.633 0.633 6,795 0.6328 0.00%
2022-10-14 0 0.860 0.850 0.860 0.860 0.860 180,000 154,800 0.8600 0.633 0.625 0.633 0.633 0.633 244,636 0.6328 0.00%
2022-10-13 0 0.860 0.840 0.860 0.840 0.860 22,000 18,700 0.8500 0.633 0.618 0.633 0.618 0.633 29,900 0.6254 0.00%
2022-10-12 0 0.860 0.840 0.860 0.860 0.860 115,000 98,900 0.8600 0.633 0.618 0.633 0.633 0.633 156,295 0.6328 0.00%
2022-10-11 0 0.860 0.860 0.870 0.860 0.860 28,000 24,080 0.8600 0.633 0.633 0.640 0.633 0.633 38,054 0.6328 0.00%
2022-10-10 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.633 0.618 0.633 0.633 0.633 10,873 0.6328 0.00%
2022-10-07 0 0.860 0.840 0.870 - - 0 0 - 0.633 0.618 0.640 - - 0 - 0.00%
2022-10-06 0 0.860 0.840 0.880 - - 0 0 - 0.633 0.618 0.647 - - 0 - 0.00%
2022-10-05 0 0.860 0.860 0.890 0.860 0.860 29,000 24,940 0.8600 0.633 0.633 0.655 0.633 0.633 39,414 0.6328 0.00%
2022-10-03 0 0.860 0.840 0.880 - - 0 0 - 0.633 0.618 0.647 - - 0 - 0.00%
2022-09-30 0 0.860 0.850 0.860 0.840 0.860 12,000 10,120 0.8433 0.633 0.625 0.633 0.618 0.633 16,309 0.6205 1.18%
2022-09-29 0 0.850 0.820 0.850 - - 0 0 - 0.625 0.603 0.625 - - 0 - -1.16%
2022-09-28 0 0.860 0.790 0.860 0.860 0.860 877,000 754,220 0.8600 0.633 0.581 0.633 0.633 0.633 1,191,919 0.6328 2.38%
2022-09-27 0 0.840 0.780 0.870 - - 0 0 - 0.618 0.574 0.640 - - 0 - 0.00%
2022-09-26 0 0.840 0.820 0.840 0.850 0.850 2,000 1,700 0.8500 0.618 0.603 0.618 0.625 0.625 2,718 0.6254 -1.18%
2022-09-23 0 0.850 0.850 0.900 - - 0 0 - 0.625 0.625 0.662 - - 0 - 0.00%
2022-09-22 0 0.850 0.850 0.890 - - 0 0 - 0.625 0.625 0.655 - - 0 - 0.00%
2022-09-21 0 0.850 0.850 0.880 - - 0 0 - 0.625 0.625 0.647 - - 0 - 1.19%
2022-09-20 0 0.840 0.840 0.890 0.840 0.840 74,000 62,160 0.8400 0.618 0.618 0.655 0.618 0.618 100,572 0.6181 -4.55%
2022-09-19 0 0.880 0.840 0.880 0.860 0.880 1,262,000 1,086,510 0.8609 0.647 0.618 0.647 0.633 0.647 1,715,167 0.6335 3.53%
2022-09-16 0 0.850 0.830 0.870 - - 0 0 - 0.625 0.611 0.640 - - 0 - 0.00%
2022-09-15 0 0.850 0.830 0.880 0.850 0.850 11,000 9,350 0.8500 0.625 0.611 0.647 0.625 0.625 14,950 0.6254 -1.16%
2022-09-14 0 0.860 0.840 0.870 - - 0 0 - 0.633 0.618 0.640 - - 0 - 0.00%
2022-09-13 0 0.860 0.840 0.860 0.850 0.860 2,270,000 1,951,080 0.8595 0.633 0.618 0.633 0.625 0.633 3,085,126 0.6324 0.00%
2022-09-09 0 0.860 0.840 0.860 0.860 0.860 4,000,000 3,440,000 0.8600 0.633 0.618 0.633 0.633 0.633 5,436,345 0.6328 0.00%
2022-09-08 0 0.860 0.830 0.890 0.860 0.880 4,477,000 3,855,820 0.8613 0.633 0.611 0.655 0.633 0.647 6,084,629 0.6337 0.00%
2022-09-07 0 0.860 0.860 0.870 0.840 0.880 478,000 418,370 0.8753 0.633 0.633 0.640 0.618 0.647 649,643 0.6440 -2.27%
2022-09-06 0 0.880 0.880 0.890 0.870 0.880 1,080,000 950,300 0.8799 0.647 0.647 0.655 0.640 0.647 1,467,813 0.6474 1.15%
2022-09-05 0 0.870 0.870 0.890 0.860 0.880 660,000 571,520 0.8659 0.640 0.640 0.655 0.633 0.647 896,997 0.6371 1.16%
2022-09-02 0 0.860 0.860 0.880 0.860 0.870 1,418,000 1,233,180 0.8697 0.633 0.633 0.647 0.633 0.640 1,927,184 0.6399 0.00%
2022-09-01 0 0.860 0.850 0.880 0.860 0.860 200,000 172,000 0.8600 0.633 0.625 0.647 0.633 0.633 271,817 0.6328 0.00%
2022-08-31 0 0.860 0.850 0.870 - - 0 0 - 0.633 0.625 0.640 - - 0 - 0.00%
2022-08-30 0 0.860 0.850 0.870 0.830 0.860 701,000 591,380 0.8436 0.633 0.625 0.640 0.611 0.633 952,719 0.6207 3.61%
2022-08-29 0 0.830 0.820 0.830 0.830 0.830 61,000 50,630 0.8300 0.611 0.603 0.611 0.611 0.611 82,904 0.6107 6.41%
2022-08-26 0 0.780 0.780 0.830 - - 0 0 - 0.574 0.574 0.611 - - 0 - 1.30%
2022-08-25 0 0.770 0.770 0.830 0.770 0.770 1,000 770 0.7700 0.567 0.567 0.611 0.567 0.567 1,359 0.5666 -2.53%
2022-08-24 0 0.790 0.790 0.830 0.790 0.790 30,000 23,700 0.7900 0.581 0.581 0.611 0.581 0.581 40,773 0.5813 0.00%
2022-08-23 0 0.790 0.790 0.840 - - 0 0 - 0.581 0.581 0.618 - - 0 - 0.00%
2022-08-22 0 0.790 0.790 0.840 0.790 0.800 51,000 40,790 0.7998 0.581 0.581 0.618 0.581 0.589 69,313 0.5885 -1.25%
2022-08-19 0 0.800 0.790 0.850 0.800 0.800 345,000 276,000 0.8000 0.589 0.581 0.625 0.589 0.589 468,885 0.5886 0.00%
2022-08-18 0 0.800 0.800 0.860 - - 0 0 - 0.589 0.589 0.633 - - 0 - 1.27%
2022-08-17 0 0.790 0.790 0.850 - - 0 0 - 0.581 0.581 0.625 - - 0 - 0.00%
2022-08-16 0 0.790 0.790 0.820 0.790 0.800 94,000 74,480 0.7923 0.581 0.581 0.603 0.581 0.589 127,754 0.5830 -3.66%
2022-08-15 0 0.820 0.800 0.820 - - 0 0 - 0.603 0.589 0.603 - - 0 - 0.00%
2022-08-12 0 0.820 0.820 0.860 - - 0 0 - 0.603 0.603 0.633 - - 0 - 2.50%
2022-08-11 0 0.800 0.800 0.840 0.800 0.800 1,000 800 0.8000 0.589 0.589 0.618 0.589 0.589 1,359 0.5886 1.27%
2022-08-10 0 0.790 0.790 0.850 0.790 0.800 13,000 10,390 0.7992 0.581 0.581 0.625 0.581 0.589 17,668 0.5881 -1.25%
2022-08-09 0 0.800 0.800 0.850 - - 0 0 - 0.589 0.589 0.625 - - 0 - 0.00%
2022-08-08 0 0.800 0.800 0.820 0.800 0.820 302,000 244,600 0.8099 0.589 0.589 0.603 0.589 0.603 410,444 0.5959 0.00%
2022-08-05 0 0.800 0.790 0.810 0.800 0.800 6,000 4,800 0.8000 0.589 0.581 0.596 0.589 0.589 8,155 0.5886 0.00%
2022-08-04 0 0.800 0.790 0.810 0.800 0.800 32,000 25,600 0.8000 0.589 0.581 0.596 0.589 0.589 43,491 0.5886 1.27%
2022-08-03 0 0.790 0.790 0.810 0.790 0.790 175,000 139,310 0.7961 0.581 0.581 0.596 0.581 0.581 237,840 0.5857 -2.47%
2022-08-02 0 0.810 0.790 0.840 0.790 0.810 125,000 99,070 0.7926 0.596 0.581 0.618 0.581 0.596 169,886 0.5832 1.25%
2022-08-01 0 0.800 0.790 0.810 0.790 0.800 136,000 107,910 0.7935 0.589 0.581 0.596 0.581 0.589 184,836 0.5838 1.27%
2022-07-29 0 0.790 0.790 0.800 0.790 0.810 121,000 96,730 0.7994 0.581 0.581 0.589 0.581 0.596 164,449 0.5882 -1.25%
2022-07-28 0 0.800 0.790 0.800 0.800 0.800 205,000 164,000 0.8000 0.589 0.581 0.589 0.589 0.589 278,613 0.5886 0.00%
2022-07-27 0 0.800 0.800 0.810 0.790 0.800 173,000 136,880 0.7912 0.589 0.589 0.596 0.581 0.589 235,122 0.5822 1.27%
2022-07-26 0 0.790 0.790 0.800 0.780 0.790 165,000 129,830 0.7868 0.581 0.581 0.589 0.574 0.581 224,249 0.5790 1.28%
2022-07-25 0 0.780 0.780 0.800 0.780 0.790 92,000 72,070 0.7834 0.574 0.574 0.589 0.574 0.581 125,036 0.5764 2.63%
2022-07-22 0 0.760 0.760 0.800 0.760 0.800 10,950,000 8,399,730 0.7671 0.559 0.559 0.589 0.559 0.589 14,881,994 0.5644 -5.00%
2022-07-21 0 0.800 0.780 0.810 0.750 0.840 4,650,000 3,606,160 0.7755 0.589 0.574 0.596 0.552 0.618 6,319,751 0.5706 -4.76%
2022-07-20 0 0.840 0.840 0.860 0.840 0.840 257,000 219,100 0.8525 0.618 0.618 0.633 0.618 0.618 349,285 0.6273 -2.33%
2022-07-19 0 0.860 0.830 0.860 0.830 0.860 412,000 344,570 0.8363 0.633 0.611 0.633 0.611 0.633 559,944 0.6154 1.18%
2022-07-18 0 0.850 0.830 0.850 - - 0 0 - 0.625 0.611 0.625 - - 0 - 0.00%
2022-07-15 0 0.850 0.800 0.850 0.800 0.850 149,000 123,150 0.8265 0.625 0.589 0.625 0.589 0.625 202,504 0.6081 -3.41%
2022-07-14 0 0.880 0.840 0.880 0.880 0.900 490,000 440,850 0.8997 0.647 0.618 0.647 0.647 0.662 665,952 0.6620 3.53%
2022-07-13 0 0.850 0.840 0.900 - - 0 0 - 0.625 0.618 0.662 - - 0 - 0.00%
2022-07-12 0 0.850 0.840 0.890 - - 0 0 - 0.625 0.618 0.655 - - 0 - 0.00%
2022-07-11 0 0.850 0.840 0.890 0.850 0.850 21,000 17,850 0.8500 0.625 0.618 0.655 0.625 0.625 28,541 0.6254 0.00%
2022-07-08 0 0.850 0.840 0.870 0.850 0.850 10,000 8,500 0.8500 0.625 0.618 0.640 0.625 0.625 13,591 0.6254 -2.30%
2022-07-07 0 0.870 0.840 0.870 0.880 0.890 30,000 26,500 0.8833 0.640 0.618 0.640 0.647 0.655 40,773 0.6499 3.57%
2022-07-06 0 0.840 0.840 0.880 0.840 0.880 27,000 22,960 0.8504 0.618 0.618 0.647 0.618 0.647 36,695 0.6257 -5.62%
2022-07-05 0 0.890 0.840 0.900 - - 0 0 - 0.655 0.618 0.662 - - 0 - 0.00%
2022-07-04 0 0.890 0.850 0.900 0.830 0.900 4,279,000 3,794,610 0.8868 0.655 0.625 0.662 0.611 0.662 5,815,530 0.6525 11.11%
2022-06-30 0 0.860 0.860 0.920 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-06-29 0 0.860 0.860 0.920 0.860 0.920 8,000 7,300 0.9125 0.589 0.589 0.630 0.589 0.630 11,674 0.6253 -4.44%
2022-06-28 0 0.900 0.870 0.910 0.870 0.910 5,229,000 4,750,730 0.9085 0.617 0.596 0.624 0.596 0.624 7,630,124 0.6226 7.14%
2022-06-27 0 0.840 0.840 0.860 0.810 0.900 4,842,000 4,010,430 0.8283 0.576 0.576 0.589 0.555 0.617 7,065,416 0.5676 -8.70%
2022-06-24 0 0.920 0.880 0.920 0.880 0.920 508,000 462,010 0.9095 0.630 0.603 0.630 0.603 0.630 741,270 0.6233 0.00%
2022-06-23 0 0.920 0.890 0.920 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2022-06-22 0 0.920 0.880 0.930 - - 0 0 - 0.630 0.603 0.637 - - 0 - 0.00%
2022-06-21 0 0.920 0.880 0.930 - - 0 0 - 0.630 0.603 0.637 - - 0 - 0.00%
2022-06-20 0 0.920 0.860 0.920 - - 0 0 - 0.630 0.589 0.630 - - 0 - 0.00%
2022-06-17 0 0.920 0.860 0.920 0.950 0.970 481,000 466,480 0.9698 0.630 0.589 0.630 0.651 0.665 701,872 0.6646 0.00%
2022-06-16 0 0.920 0.870 0.930 - - 0 0 - 0.630 0.596 0.637 - - 0 - 0.00%
2022-06-15 0 0.920 0.860 0.920 - - 0 0 - 0.630 0.589 0.630 - - 0 - 0.00%
2022-06-14 0 0.920 0.880 0.930 - - 0 0 - 0.630 0.603 0.637 - - 0 - 0.00%
2022-06-13 0 0.920 0.890 0.920 0.890 1.020 4,365,000 4,274,920 0.9794 0.630 0.610 0.630 0.610 0.699 6,369,380 0.6712 3.37%
2022-06-10 0 0.890 0.860 0.890 0.900 0.900 30,000 27,000 0.9000 0.610 0.589 0.610 0.617 0.617 43,776 0.6168 1.14%
2022-06-09 0 0.880 0.880 0.890 0.880 0.880 39,000 34,320 0.8800 0.603 0.603 0.610 0.603 0.603 56,909 0.6031 2.33%
2022-06-08 0 0.860 0.860 0.890 0.840 0.840 1,000 840 0.8400 0.589 0.589 0.610 0.576 0.576 1,459 0.5757 2.38%
2022-06-07 0 0.840 0.840 0.870 0.830 0.890 15,000 12,550 0.8367 0.576 0.576 0.596 0.569 0.610 21,888 0.5734 -3.45%
2022-06-06 0 0.870 0.820 0.900 - - 0 0 - 0.596 0.562 0.617 - - 0 - 0.00%
2022-06-02 0 0.870 0.820 0.900 - - 0 0 - 0.596 0.562 0.617 - - 0 - 0.00%
2022-06-01 0 0.870 0.840 0.880 0.870 0.880 145,000 126,320 0.8712 0.596 0.576 0.603 0.596 0.603 211,583 0.5970 -1.14%
2022-05-31 0 0.880 0.830 0.880 0.900 0.900 128,000 115,200 0.9000 0.603 0.569 0.603 0.617 0.617 186,777 0.6168 3.53%
2022-05-30 0 0.850 0.850 0.880 0.840 0.850 151,000 127,440 0.8440 0.583 0.583 0.603 0.576 0.583 220,338 0.5784 2.41%
2022-05-27 0 0.830 0.830 0.850 - - 0 0 - 0.569 0.569 0.583 - - 0 - 0.00%
2022-05-26 0 0.830 0.830 0.840 0.830 0.840 13,000 10,900 0.8385 0.569 0.569 0.576 0.569 0.576 18,970 0.5746 -1.19%
2022-05-25 0 0.840 0.810 0.840 0.840 0.840 2,000 1,680 0.8400 0.576 0.555 0.576 0.576 0.576 2,918 0.5757 0.00%
2022-05-24 0 0.840 0.820 0.850 0.820 0.840 128,000 105,520 0.8244 0.576 0.562 0.583 0.562 0.576 186,777 0.5650 2.44%
2022-05-23 0 0.820 0.800 0.840 - - 0 0 - 0.562 0.548 0.576 - - 0 - 0.00%
2022-05-20 0 0.820 0.800 0.840 0.820 0.820 1,000 820 0.8200 0.562 0.548 0.576 0.562 0.562 1,459 0.5620 2.50%
2022-05-19 0 0.800 0.800 0.820 0.800 0.800 100,000 80,000 0.8000 0.548 0.548 0.562 0.548 0.548 145,919 0.5482 0.00%
2022-05-18 0 0.800 0.800 0.840 - - 0 0 - 0.548 0.548 0.576 - - 0 - 0.00%
2022-05-17 0 0.800 0.830 0.840 0.800 0.810 61,000 48,830 0.8005 0.548 0.569 0.576 0.548 0.555 89,011 0.5486 -2.44%
2022-05-16 0 0.820 0.820 0.840 0.810 0.820 11,000 9,010 0.8191 0.562 0.562 0.576 0.555 0.562 16,051 0.5613 1.23%
2022-05-13 0 0.810 0.790 0.810 0.800 0.810 115,000 92,010 0.8001 0.555 0.541 0.555 0.548 0.555 167,807 0.5483 -1.22%
2022-05-12 0 0.820 0.800 0.820 0.820 0.820 15,000 12,300 0.8200 0.562 0.548 0.562 0.562 0.562 21,888 0.5620 -2.38%
2022-05-11 0 0.840 0.810 0.850 - - 0 0 - 0.576 0.555 0.583 - - 0 - 0.00%
2022-05-10 0 0.840 0.800 0.860 0.800 0.840 156,000 124,840 0.8003 0.576 0.548 0.589 0.548 0.576 227,634 0.5484 1.20%
2022-05-06 0 0.830 0.800 0.830 0.830 0.830 10,000 8,300 0.8300 0.569 0.548 0.569 0.569 0.569 14,592 0.5688 0.00%
2022-05-05 0 0.830 0.820 0.830 0.820 0.830 38,000 31,440 0.8274 0.569 0.562 0.569 0.562 0.569 55,449 0.5670 1.22%
2022-05-04 0 0.820 0.810 0.820 0.820 0.820 80,000 65,600 0.8200 0.562 0.555 0.562 0.562 0.562 116,735 0.5620 -1.20%
2022-05-03 0 0.830 0.800 0.830 0.830 0.830 154,000 127,820 0.8300 0.569 0.548 0.569 0.569 0.569 224,716 0.5688 -1.19%
2022-04-29 0 0.840 0.820 0.840 0.810 0.850 96,000 80,630 0.8399 0.576 0.562 0.576 0.555 0.583 140,083 0.5756 0.00%
2022-04-28 0 0.840 0.840 0.850 0.840 0.850 128,000 108,790 0.8499 0.576 0.576 0.583 0.576 0.583 186,777 0.5825 -3.45%
2022-04-27 0 0.870 0.840 0.870 - - 0 0 - 0.596 0.576 0.596 - - 0 - 0.00%
2022-04-26 0 0.870 0.850 0.860 0.850 0.870 23,000 19,590 0.8517 0.596 0.583 0.589 0.583 0.596 33,561 0.5837 0.00%
2022-04-25 0 0.870 0.850 0.870 0.850 0.870 113,000 97,210 0.8603 0.596 0.583 0.596 0.583 0.596 164,889 0.5895 0.00%
2022-04-22 0 0.870 0.850 0.890 0.850 0.890 122,000 104,520 0.8567 0.596 0.583 0.610 0.583 0.610 178,022 0.5871 0.00%
2022-04-21 0 0.870 0.870 0.880 0.870 0.880 99,000 87,000 0.8788 0.596 0.596 0.603 0.596 0.603 144,460 0.6022 -3.33%
2022-04-20 0 0.900 0.880 0.930 0.880 0.900 22,000 19,560 0.8891 0.617 0.603 0.637 0.603 0.617 32,102 0.6093 0.00%
2022-04-19 0 0.900 0.880 0.940 0.900 0.900 20,000 18,000 0.9000 0.617 0.603 0.644 0.617 0.617 29,184 0.6168 0.00%
2022-04-14 0 0.900 0.880 0.920 - - 0 0 - 0.617 0.603 0.630 - - 0 - 0.00%
2022-04-13 0 0.900 0.880 0.910 0.890 0.910 11,000 9,810 0.8918 0.617 0.603 0.624 0.610 0.624 16,051 0.6112 2.27%
2022-04-12 0 0.880 0.880 0.900 0.880 0.890 14,000 12,400 0.8857 0.603 0.603 0.617 0.603 0.610 20,429 0.6070 -2.22%
2022-04-11 0 0.900 0.880 0.940 - - 0 0 - 0.617 0.603 0.644 - - 0 - 0.00%
2022-04-08 0 0.900 0.890 0.900 0.900 0.910 266,000 240,390 0.9037 0.617 0.610 0.617 0.617 0.624 388,146 0.6193 1.12%
2022-04-07 0 0.890 0.890 0.930 0.890 0.890 1,000 890 0.8900 0.610 0.610 0.637 0.610 0.610 1,459 0.6099 -1.11%
2022-04-06 0 0.900 0.900 0.930 0.900 0.920 171,000 154,550 0.9038 0.617 0.617 0.637 0.617 0.630 249,522 0.6194 0.00%
2022-04-04 0 0.900 0.890 0.920 0.890 0.900 11,000 9,890 0.8991 0.617 0.610 0.630 0.610 0.617 16,051 0.6162 0.00%
2022-04-01 0 0.900 0.880 0.920 - - 0 0 - 0.617 0.603 0.630 - - 0 - 0.00%
2022-03-31 0 0.900 0.890 0.910 0.830 0.930 281,000 251,240 0.8941 0.617 0.610 0.624 0.569 0.637 410,033 0.6127 -3.23%
2022-03-30 0 0.930 0.930 0.970 - - 0 0 - 0.637 0.637 0.665 - - 0 - 1.09%
2022-03-29 0 0.920 0.920 0.930 0.920 0.920 30,000 27,600 0.9200 0.630 0.630 0.637 0.630 0.630 43,776 0.6305 1.10%
2022-03-28 0 0.910 0.910 0.930 0.910 0.920 57,000 52,080 0.9137 0.624 0.624 0.637 0.624 0.630 83,174 0.6262 1.11%
2022-03-25 0 0.900 0.900 0.910 0.890 0.910 196,000 177,030 0.9032 0.617 0.617 0.624 0.610 0.624 286,002 0.6190 0.00%
2022-03-24 0 0.900 0.890 0.900 0.900 0.900 405,000 364,500 0.9000 0.617 0.610 0.617 0.617 0.617 590,973 0.6168 0.00%
2022-03-23 0 0.900 0.860 0.900 0.900 0.910 135,000 122,240 0.9055 0.617 0.589 0.617 0.617 0.624 196,991 0.6205 0.00%
2022-03-22 0 0.900 0.860 0.900 0.870 0.900 44,000 39,510 0.8980 0.617 0.589 0.617 0.596 0.617 64,205 0.6154 3.45%
2022-03-21 0 0.870 0.870 0.900 0.870 0.900 60,000 53,100 0.8850 0.596 0.596 0.617 0.596 0.617 87,552 0.6065 -3.33%
2022-03-18 0 0.900 0.880 0.900 0.880 0.900 65,000 57,220 0.8803 0.617 0.603 0.617 0.603 0.617 94,848 0.6033 3.45%
2022-03-17 0 0.870 0.860 0.880 - - 0 0 - 0.596 0.589 0.603 - - 0 - 0.00%
2022-03-16 0 0.870 0.840 0.870 0.870 0.870 2,000 1,740 0.8700 0.596 0.576 0.596 0.596 0.596 2,918 0.5962 2.35%
2022-03-15 0 0.850 0.830 0.850 - - 0 0 - 0.583 0.569 0.583 - - 0 - 0.00%
2022-03-14 0 0.850 0.840 0.870 0.850 0.880 195,000 169,550 0.8695 0.583 0.576 0.596 0.583 0.603 284,543 0.5959 -3.41%
2022-03-11 0 0.880 0.850 0.880 0.850 0.890 11,000 9,530 0.8664 0.603 0.583 0.603 0.583 0.610 16,051 0.5937 -1.12%
2022-03-10 0 0.890 0.860 0.890 0.880 0.890 62,000 55,140 0.8894 0.610 0.589 0.610 0.603 0.610 90,470 0.6095 2.30%
2022-03-09 0 0.870 0.870 0.880 0.870 0.880 43,000 37,670 0.8760 0.596 0.596 0.603 0.596 0.603 62,745 0.6004 -2.25%
2022-03-08 0 0.890 0.870 0.890 0.860 0.890 92,000 80,530 0.8753 0.610 0.596 0.610 0.589 0.610 134,246 0.5999 1.14%
2022-03-07 0 0.880 0.860 0.880 0.880 0.890 66,000 58,140 0.8809 0.603 0.589 0.603 0.603 0.610 96,307 0.6037 -1.12%
2022-03-04 0 0.890 0.890 0.900 0.870 0.890 106,000 93,520 0.8823 0.610 0.610 0.617 0.596 0.610 154,675 0.6046 0.00%
2022-03-03 0 0.890 0.890 0.900 0.890 0.900 111,000 99,450 0.8959 0.610 0.610 0.617 0.610 0.617 161,971 0.6140 -1.11%
2022-03-02 0 0.900 0.890 0.900 0.900 0.900 50,000 45,000 0.9000 0.617 0.610 0.617 0.617 0.617 72,960 0.6168 1.12%
2022-03-01 0 0.890 0.890 0.900 0.890 0.900 73,000 65,650 0.8993 0.610 0.610 0.617 0.610 0.617 106,521 0.6163 0.00%
2022-02-28 0 0.890 0.890 0.900 0.890 0.900 85,000 76,310 0.8978 0.610 0.610 0.617 0.610 0.617 124,031 0.6152 -1.11%
2022-02-25 0 0.900 0.880 0.900 - - 0 0 - 0.617 0.603 0.617 - - 0 - 0.00%
2022-02-24 0 0.900 0.890 0.900 0.890 0.900 212,000 190,680 0.8994 0.617 0.610 0.617 0.610 0.617 309,349 0.6164 0.00%
2022-02-23 0 0.900 0.890 0.900 0.890 0.900 218,000 196,170 0.8999 0.617 0.610 0.617 0.610 0.617 318,104 0.6167 0.00%
2022-02-22 0 0.900 0.890 0.900 0.900 0.910 161,000 144,910 0.9001 0.617 0.610 0.617 0.617 0.624 234,930 0.6168 0.00%
2022-02-21 0 0.900 0.890 0.910 0.900 0.900 215,000 193,500 0.9000 0.617 0.610 0.624 0.617 0.617 313,727 0.6168 1.12%
2022-02-18 0 0.890 0.890 0.900 0.890 0.900 256,000 230,350 0.8998 0.610 0.610 0.617 0.610 0.617 373,554 0.6166 -1.11%
2022-02-17 0 0.900 0.890 0.900 0.900 0.900 3,205,000 2,884,500 0.9000 0.617 0.610 0.617 0.617 0.617 4,676,716 0.6168 0.00%
2022-02-16 0 0.900 0.890 0.910 0.890 0.910 583,000 524,780 0.9001 0.617 0.610 0.624 0.610 0.624 850,710 0.6169 0.00%
2022-02-15 0 0.900 0.890 0.910 0.900 0.910 642,000 578,400 0.9009 0.617 0.610 0.624 0.617 0.624 936,802 0.6174 0.00%
2022-02-14 0 0.900 0.890 0.910 0.900 0.910 1,027,000 924,310 0.9000 0.617 0.610 0.624 0.617 0.624 1,498,592 0.6168 -1.10%
2022-02-11 0 0.910 0.890 0.930 0.900 0.910 433,000 391,680 0.9046 0.624 0.610 0.637 0.617 0.624 631,831 0.6199 1.11%
2022-02-10 0 0.900 0.890 0.930 0.900 0.910 1,448,000 1,309,800 0.9046 0.617 0.610 0.637 0.617 0.624 2,112,912 0.6199 0.00%
2022-02-09 0 0.900 0.890 0.930 0.900 0.910 240,000 216,200 0.9008 0.617 0.610 0.637 0.617 0.624 350,206 0.6174 -1.10%
2022-02-08 0 0.910 0.890 0.910 0.900 0.910 27,000 24,430 0.9048 0.624 0.610 0.624 0.617 0.624 39,398 0.6201 -2.15%
2022-02-07 0 0.930 0.890 0.930 0.890 0.930 292,000 263,520 0.9025 0.637 0.610 0.637 0.610 0.637 426,085 0.6185 2.20%
2022-02-04 0 0.910 0.890 0.930 0.910 0.910 100,000 91,000 0.9100 0.624 0.610 0.637 0.624 0.624 145,919 0.6236 0.00%
2022-01-31 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.624 0.610 0.624 0.624 0.624 29,184 0.6236 0.00%
2022-01-28 0 0.910 0.900 0.910 0.890 0.930 37,000 33,630 0.9089 0.624 0.617 0.624 0.610 0.637 53,990 0.6229 1.11%
2022-01-27 0 0.900 0.900 0.910 0.900 0.900 32,000 28,800 0.9000 0.617 0.617 0.624 0.617 0.617 46,694 0.6168 -3.23%
2022-01-26 0 0.930 0.890 0.930 0.930 0.930 2,000 1,860 0.9300 0.637 0.610 0.637 0.637 0.637 2,918 0.6373 3.33%
2022-01-25 0 0.900 0.890 0.900 0.890 0.900 244,000 219,400 0.8992 0.617 0.610 0.617 0.610 0.617 356,043 0.6162 -1.10%
2022-01-24 0 0.910 0.900 0.920 0.900 0.920 65,000 59,230 0.9112 0.624 0.617 0.630 0.617 0.630 94,848 0.6245 -2.15%
2022-01-21 0 0.930 0.910 0.930 0.910 0.950 1,198,000 1,108,100 0.9250 0.637 0.624 0.637 0.624 0.651 1,748,114 0.6339 -2.11%
2022-01-20 0 0.950 0.930 0.950 0.930 0.970 1,841,000 1,739,720 0.9450 0.651 0.637 0.651 0.637 0.665 2,686,376 0.6476 -2.06%
2022-01-19 0 0.970 0.960 0.970 0.950 1.050 863,000 833,890 0.9663 0.665 0.658 0.665 0.651 0.720 1,259,284 0.6622 -5.83%
2022-01-18 0 1.030 1.020 1.040 - - 0 0 - 0.706 0.699 0.713 - - 0 - 0.00%
2022-01-17 0 1.030 1.020 1.050 1.030 1.030 20,000 20,600 1.0300 0.706 0.699 0.720 0.706 0.706 29,184 0.7059 -1.90%
2022-01-14 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.720 0.699 0.720 0.720 0.720 14,592 0.7196 1.94%
2022-01-13 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.706 0.699 0.713 0.706 0.706 29,184 0.7059 -0.96%
2022-01-12 0 1.040 1.010 1.050 1.020 1.040 17,000 17,660 1.0388 0.713 0.692 0.720 0.699 0.713 24,806 0.7119 1.96%
2022-01-11 0 1.020 1.010 1.050 1.020 1.020 100,000 102,000 1.0200 0.699 0.692 0.720 0.699 0.699 145,919 0.6990 -1.92%
2022-01-10 0 1.040 1.010 1.040 1.020 1.040 37,000 38,140 1.0308 0.713 0.692 0.713 0.699 0.713 53,990 0.7064 -0.95%
2022-01-07 0 1.050 1.010 1.050 1.050 1.050 11,000 11,450 1.0409 0.720 0.692 0.720 0.720 0.720 16,051 0.7133 1.94%
2022-01-06 0 1.030 1.000 1.030 1.000 1.030 55,000 55,180 1.0033 0.706 0.685 0.706 0.685 0.706 80,256 0.6876 -0.96%
2022-01-05 0 1.040 1.000 1.040 1.040 1.040 28,000 29,120 1.0400 0.713 0.685 0.713 0.713 0.713 40,857 0.7127 0.00%
2022-01-04 0 1.040 0.990 1.040 1.040 1.040 17,000 17,680 1.0400 0.713 0.678 0.713 0.713 0.713 24,806 0.7127 0.97%
2022-01-03 0 1.030 1.020 1.030 1.010 1.030 21,000 21,310 1.0148 0.706 0.699 0.706 0.692 0.706 30,643 0.6954 4.04%
2021-12-31 0 0.990 0.980 0.990 0.990 1.000 45,000 44,600 0.9911 0.678 0.672 0.678 0.678 0.685 65,664 0.6792 -1.00%
2021-12-30 0 1.000 0.980 1.010 1.000 1.000 30,000 30,000 1.0000 0.685 0.672 0.692 0.685 0.685 43,776 0.6853 1.01%
2021-12-29 0 0.990 0.980 1.010 0.990 0.990 12,000 11,880 0.9900 0.678 0.672 0.692 0.678 0.678 17,510 0.6785 -2.94%
2021-12-28 0 1.020 0.980 1.020 0.990 1.030 49,000 49,500 1.0102 0.699 0.672 0.699 0.678 0.706 71,500 0.6923 0.00%
2021-12-24 0 1.020 0.990 1.020 1.010 1.020 62,000 63,040 1.0168 0.699 0.678 0.699 0.692 0.699 90,470 0.6968 3.03%
2021-12-23 0 0.990 0.980 1.010 0.990 1.010 36,000 36,000 1.0000 0.678 0.672 0.692 0.678 0.692 52,531 0.6853 -1.98%
2021-12-22 0 1.010 0.960 1.010 - - 0 0 - 0.692 0.658 0.692 - - 0 - 0.00%
2021-12-21 0 1.010 0.960 1.010 - - 0 0 - 0.692 0.658 0.692 - - 0 - 0.00%
2021-12-20 0 1.010 0.960 1.010 - - 0 0 - 0.692 0.658 0.692 - - 0 - 0.00%
2021-12-17 0 1.010 0.960 1.010 1.010 1.010 5,000 5,050 1.0100 0.692 0.658 0.692 0.692 0.692 7,296 0.6922 0.00%
2021-12-16 0 1.010 0.970 1.010 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2021-12-15 0 1.010 0.980 1.010 1.010 1.010 34,000 34,340 1.0100 0.692 0.672 0.692 0.692 0.692 49,613 0.6922 0.00%
2021-12-14 0 1.010 0.960 1.010 1.010 1.010 1,000 1,010 1.0100 0.692 0.658 0.692 0.692 0.692 1,459 0.6922 0.00%
2021-12-13 0 1.010 0.970 1.020 0.960 1.010 213,000 206,370 0.9689 0.692 0.665 0.699 0.658 0.692 310,808 0.6640 -1.94%
2021-12-10 0 1.030 1.000 1.030 1.030 1.030 1,000 1,030 1.0300 0.706 0.685 0.706 0.706 0.706 1,459 0.7059 0.00%
2021-12-09 0 1.030 0.990 1.030 0.990 1.030 742,000 743,040 1.0014 0.706 0.678 0.706 0.678 0.706 1,082,722 0.6863 0.00%
2021-12-08 0 1.030 1.010 1.030 - - 0 0 - 0.706 0.692 0.706 - - 0 - -1.90%
2021-12-07 0 1.050 1.000 1.050 1.050 1.050 10,000 10,500 1.0500 0.720 0.685 0.720 0.720 0.720 14,592 0.7196 0.00%
2021-12-06 0 1.050 1.010 1.050 1.000 1.050 228,000 230,540 1.0111 0.720 0.692 0.720 0.685 0.720 332,696 0.6929 0.96%
2021-12-03 0 1.040 1.010 1.040 1.040 1.050 30,000 31,400 1.0467 0.713 0.692 0.713 0.713 0.720 43,776 0.7173 0.00%
2021-12-02 0 1.040 1.030 1.040 - - 0 0 - 0.713 0.706 0.713 - - 0 - -2.80%
2021-12-01 0 1.070 1.030 1.050 1.040 1.100 33,000 35,180 1.0661 0.733 0.706 0.720 0.713 0.754 48,153 0.7306 1.90%
2021-11-30 0 1.050 0.990 1.050 - - 0 0 - 0.720 0.678 0.720 - - 0 - 0.00%
2021-11-29 0 1.050 0.980 1.050 1.050 1.050 20,000 21,000 1.0500 0.720 0.672 0.720 0.720 0.720 29,184 0.7196 0.00%
2021-11-26 0 1.050 1.020 1.060 1.030 1.100 158,000 165,210 1.0456 0.720 0.699 0.726 0.706 0.754 230,553 0.7166 -0.94%
2021-11-25 0 1.060 1.060 1.080 1.060 1.080 22,000 23,340 1.0609 0.726 0.726 0.740 0.726 0.740 32,102 0.7271 -5.36%
2021-11-24 0 1.120 1.080 1.120 - - 0 0 - 0.768 0.740 0.768 - - 0 - 0.00%
2021-11-23 0 1.120 1.080 1.120 - - 0 0 - 0.768 0.740 0.768 - - 0 - 0.00%
2021-11-22 0 1.120 1.080 1.120 1.120 1.120 1,000 1,120 1.1200 0.768 0.740 0.768 0.768 0.768 1,459 0.7675 0.00%
2021-11-19 0 1.120 1.120 1.130 1.110 1.210 2,828,000 3,418,280 1.2087 0.768 0.768 0.774 0.761 0.829 4,126,600 0.8284 -0.88%
2021-11-18 0 1.130 1.080 1.130 - - 0 0 - 0.774 0.740 0.774 - - 0 - 0.00%
2021-11-17 0 1.130 1.080 1.180 - - 0 0 - 0.774 0.740 0.809 - - 0 - 0.00%
2021-11-16 0 1.130 1.080 1.130 - - 3,000 3,330 1.1100 0.774 0.740 0.774 - - 4,378 0.7607 0.00%
2021-11-15 0 1.130 1.110 1.180 - - 0 0 - 0.774 0.761 0.809 - - 0 - 0.00%
2021-11-12 0 1.130 1.080 1.130 - - 0 0 - 0.774 0.740 0.774 - - 0 - 0.00%
2021-11-11 0 1.130 1.080 1.130 - - 0 0 - 0.774 0.740 0.774 - - 0 - 0.00%
2021-11-10 0 1.130 1.080 1.130 1.130 1.130 81,000 91,530 1.1300 0.774 0.740 0.774 0.774 0.774 118,195 0.7744 -0.88%
2021-11-09 0 1.140 1.080 1.140 1.080 1.140 80,000 86,840 1.0855 0.781 0.740 0.781 0.740 0.781 116,735 0.7439 1.79%
2021-11-08 0 1.120 1.080 1.130 - - 18,000 19,800 1.1000 0.768 0.740 0.774 - - 26,265 0.7538 0.00%
2021-11-05 0 1.120 1.080 1.120 - - 0 0 - 0.768 0.740 0.768 - - 0 - -1.75%
2021-11-04 0 1.140 1.080 1.200 - - 0 0 - 0.781 0.740 0.822 - - 0 - 0.00%
2021-11-03 0 1.140 1.090 1.180 - - 0 0 - 0.781 0.747 0.809 - - 0 - 0.00%
2021-11-02 0 1.140 1.080 1.180 - - 0 0 - 0.781 0.740 0.809 - - 0 - 0.00%
2021-11-01 0 1.140 1.080 1.140 - - 0 0 - 0.781 0.740 0.781 - - 0 - 0.00%
2021-10-29 0 1.140 1.080 1.140 - - 0 0 - 0.781 0.740 0.781 - - 0 - 0.00%
2021-10-28 0 1.140 1.100 1.190 - - 0 0 - 0.781 0.754 0.816 - - 0 - 0.00%
2021-10-27 0 1.140 1.080 1.190 - - 0 0 - 0.781 0.740 0.816 - - 0 - 0.00%
2021-10-26 0 1.140 1.080 1.140 - - 0 0 - 0.781 0.740 0.781 - - 0 - 0.00%
2021-10-25 0 1.140 1.080 1.190 - - 0 0 - 0.781 0.740 0.816 - - 0 - 0.00%
2021-10-22 0 1.140 1.110 1.210 - - 0 0 - 0.781 0.761 0.829 - - 0 - 0.00%
2021-10-21 0 1.140 1.100 1.190 - - 0 0 - 0.781 0.754 0.816 - - 0 - 0.00%
2021-10-20 0 1.140 1.100 1.140 1.140 1.140 50,000 57,000 1.1400 0.781 0.754 0.781 0.781 0.781 72,960 0.7813 0.00%
2021-10-19 0 1.140 1.120 1.140 1.140 1.140 51,000 58,140 1.1400 0.781 0.768 0.781 0.781 0.781 74,419 0.7813 0.00%
2021-10-18 0 1.140 1.130 1.150 - - 0 0 - 0.781 0.774 0.788 - - 0 - 0.00%
2021-10-15 0 1.140 1.110 1.160 - - 0 0 - 0.781 0.761 0.795 - - 0 - 0.00%
2021-10-12 0 1.140 1.120 1.140 - - 0 0 - 0.781 0.768 0.781 - - 0 - 0.00%
2021-10-11 0 1.140 1.120 1.150 1.140 1.150 43,000 49,220 1.1447 0.781 0.768 0.788 0.781 0.788 62,745 0.7844 -1.72%
2021-10-08 0 1.160 1.140 1.170 1.110 1.200 112,000 131,920 1.1779 0.795 0.781 0.802 0.761 0.822 163,430 0.8072 0.87%
2021-10-07 0 1.150 1.130 1.150 1.120 1.210 230,000 272,820 1.1862 0.788 0.774 0.788 0.768 0.829 335,615 0.8129 0.00%
2021-10-06 0 1.150 1.120 1.150 1.110 1.150 51,000 57,010 1.1178 0.788 0.768 0.788 0.761 0.788 74,419 0.7661 3.60%
2021-10-05 0 1.110 1.100 1.110 - - 0 0 - 0.761 0.754 0.761 - - 0 - -0.89%
2021-10-04 0 1.120 1.080 1.120 - - 0 0 - 0.768 0.740 0.768 - - 0 - 0.00%
2021-09-30 0 1.120 1.070 1.120 - - 0 0 - 0.768 0.733 0.768 - - 0 - 0.00%
2021-09-29 0 1.120 1.070 1.120 - - 0 0 - 0.768 0.733 0.768 - - 0 - 0.00%
2021-09-28 0 1.120 1.080 1.120 - - 0 0 - 0.768 0.740 0.768 - - 0 - 0.00%
2021-09-27 0 1.120 1.070 1.120 - - 0 0 - 0.768 0.733 0.768 - - 0 - 0.00%
2021-09-24 0 1.120 1.120 1.130 1.120 1.120 7,000 7,840 1.1200 0.768 0.768 0.774 0.768 0.768 10,214 0.7675 4.67%
2021-09-23 0 1.070 1.070 1.120 1.070 1.130 17,000 18,810 1.1065 0.733 0.733 0.768 0.733 0.774 24,806 0.7583 0.94%
2021-09-21 0 1.060 1.060 1.130 1.060 1.080 66,000 70,300 1.0652 0.726 0.726 0.774 0.726 0.740 96,307 0.7300 -1.85%
2021-09-20 0 1.080 1.080 1.130 1.060 1.120 73,000 79,000 1.0822 0.740 0.740 0.774 0.726 0.768 106,521 0.7416 -7.69%
2021-09-17 0 1.170 1.120 1.180 1.120 1.170 24,000 27,030 1.1263 0.802 0.768 0.809 0.768 0.802 35,021 0.7718 0.00%
2021-09-16 0 1.170 1.130 1.170 1.100 1.200 32,000 36,670 1.1459 0.802 0.774 0.802 0.754 0.822 46,694 0.7853 -1.68%
2021-09-15 0 1.190 1.150 1.190 1.200 1.200 3,000 3,600 1.2000 0.816 0.788 0.816 0.822 0.822 4,378 0.8224 0.85%
2021-09-14 0 1.180 1.150 1.180 1.180 1.180 15,000 17,700 1.1800 0.809 0.788 0.809 0.809 0.809 21,888 0.8087 -1.67%
2021-09-13 0 1.200 1.180 1.200 1.200 1.200 13,000 15,600 1.2000 0.822 0.809 0.822 0.822 0.822 18,970 0.8224 0.00%
2021-09-10 0 1.200 1.180 1.200 1.200 1.200 22,000 26,400 1.2000 0.822 0.809 0.822 0.822 0.822 32,102 0.8224 0.00%
2021-09-09 0 1.200 1.100 1.200 1.200 1.200 31,000 37,200 1.2000 0.822 0.754 0.822 0.822 0.822 45,235 0.8224 3.45%
2021-09-08 0 1.160 1.070 1.240 - - 0 0 - 0.795 0.733 0.850 - - 0 - 1.75%
2021-09-07 0 1.140 1.140 1.200 1.140 1.140 1,000 1,140 1.1400 0.781 0.781 0.822 0.781 0.781 1,459 0.7813 0.00%
2021-09-06 0 1.140 1.140 1.190 - - 0 0 - 0.781 0.781 0.816 - - 0 - 0.00%
2021-09-03 0 1.140 1.140 1.180 - - 10,000 11,900 1.1900 0.781 0.781 0.809 - - 14,592 0.8155 0.00%
2021-09-02 0 1.140 1.140 1.190 1.140 1.140 2,000 2,280 1.1400 0.781 0.781 0.816 0.781 0.781 2,918 0.7813 -2.56%
2021-09-01 0 1.170 1.160 1.200 - - 1,000 1,140 1.1400 0.802 0.795 0.822 - - 1,459 0.7813 0.00%
2021-08-31 0 1.170 1.130 1.200 - - 0 0 - 0.802 0.774 0.822 - - 0 - 0.00%
2021-08-30 0 1.170 1.140 1.200 1.170 1.170 1,000 1,170 1.1700 0.802 0.781 0.822 0.802 0.802 1,459 0.8018 0.00%
2021-08-27 0 1.170 1.140 1.170 1.120 1.170 15,000 17,540 1.1693 0.802 0.781 0.802 0.768 0.802 21,888 0.8014 3.54%
2021-08-26 0 1.130 1.130 1.180 1.130 1.130 1,000 1,130 1.1300 0.774 0.774 0.809 0.774 0.774 1,459 0.7744 -2.59%
2021-08-25 0 1.160 1.100 1.160 1.160 1.160 14,000 16,240 1.1600 0.795 0.754 0.795 0.795 0.795 20,429 0.7950 0.00%
2021-08-24 0 1.160 1.120 1.160 - - 0 0 - 0.795 0.768 0.795 - - 0 - 0.00%
2021-08-23 0 1.160 1.130 1.160 1.150 1.160 32,000 36,900 1.1531 0.795 0.774 0.795 0.788 0.795 46,694 0.7902 -3.33%
2021-08-20 0 1.200 1.160 1.200 1.160 1.200 12,000 14,120 1.1767 0.822 0.795 0.822 0.795 0.822 17,510 0.8064 0.00%
2021-08-19 0 1.200 1.160 1.200 - - 0 0 - 0.822 0.795 0.822 - - 0 - 0.00%
2021-08-18 0 1.200 1.160 1.200 1.160 1.200 7,000 8,250 1.1786 0.822 0.795 0.822 0.795 0.822 10,214 0.8077 0.00%
2021-08-17 0 1.200 1.160 1.200 - - 0 0 - 0.822 0.795 0.822 - - 0 - -0.83%
2021-08-16 0 1.210 1.160 1.210 1.160 1.220 27,000 32,220 1.1933 0.829 0.795 0.829 0.795 0.836 39,398 0.8178 0.83%
2021-08-13 0 1.200 1.160 1.200 1.200 1.220 22,000 26,820 1.2191 0.822 0.795 0.822 0.822 0.836 32,102 0.8355 3.45%
2021-08-12 0 1.160 1.160 1.200 1.160 1.160 1,000 1,160 1.1600 0.795 0.795 0.822 0.795 0.795 1,459 0.7950 -3.33%
2021-08-11 0 1.200 1.160 1.200 1.200 1.200 5,000 6,000 1.2000 0.822 0.795 0.822 0.822 0.822 7,296 0.8224 0.00%
2021-08-10 0 1.200 1.160 1.200 1.200 1.200 3,000 3,600 1.2000 0.822 0.795 0.822 0.822 0.822 4,378 0.8224 3.45%
2021-08-09 0 1.160 1.160 1.200 1.160 1.240 4,000 4,760 1.1900 0.795 0.795 0.822 0.795 0.850 5,837 0.8155 -4.92%
2021-08-06 0 1.220 1.160 1.230 1.220 1.220 3,000 3,660 1.2200 0.836 0.795 0.843 0.836 0.836 4,378 0.8361 2.52%
2021-08-05 0 1.190 1.160 1.200 - - 0 0 - 0.816 0.795 0.822 - - 0 - 0.00%
2021-08-04 0 1.190 1.160 1.200 1.160 1.220 264,000 307,700 1.1655 0.816 0.795 0.822 0.795 0.836 385,227 0.7987 -0.83%
2021-08-03 0 1.200 1.200 1.250 1.120 1.120 11,000 13,120 1.1927 0.822 0.822 0.857 0.768 0.768 16,051 0.8174 0.84%
2021-08-02 0 1.190 1.110 1.190 1.190 1.190 11,000 13,090 1.1900 0.816 0.761 0.816 0.816 0.816 16,051 0.8155 0.00%
2021-07-30 0 1.190 1.100 1.190 - - 0 0 - 0.816 0.754 0.816 - - 0 - 0.00%
2021-07-29 0 1.190 1.090 1.190 - - 0 0 - 0.816 0.747 0.816 - - 0 - 0.00%
2021-07-28 0 1.190 1.080 1.190 - - 0 0 - 0.816 0.740 0.816 - - 0 - 0.00%
2021-07-27 0 1.190 1.110 1.190 1.200 1.200 13,000 15,600 1.2000 0.816 0.761 0.816 0.822 0.822 18,970 0.8224 -0.83%
2021-07-26 0 1.200 1.130 1.200 - - 0 0 - 0.822 0.774 0.822 - - 0 - 0.00%
2021-07-23 0 1.200 1.150 1.200 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2021-07-22 0 1.200 1.160 1.200 - - 0 0 - 0.822 0.795 0.822 - - 0 - 0.00%
2021-07-21 0 1.200 1.200 1.210 1.160 1.160 30,000 35,600 1.1867 0.822 0.822 0.829 0.795 0.795 43,776 0.8132 2.56%
2021-07-20 0 1.170 1.170 1.180 1.150 1.150 33,000 38,640 1.1709 0.802 0.802 0.809 0.788 0.788 48,153 0.8024 -0.85%
2021-07-19 0 1.180 1.150 1.180 - - 0 0 - 0.809 0.788 0.809 - - 0 - -0.84%
2021-07-16 0 1.190 1.180 1.190 - - 0 0 - 0.816 0.809 0.816 - - 0 - 0.00%
2021-07-15 0 1.190 1.160 1.190 1.160 1.190 25,000 29,300 1.1720 0.816 0.795 0.816 0.795 0.816 36,480 0.8032 0.00%
2021-07-14 0 1.190 1.150 1.190 1.170 1.190 34,000 39,780 1.1700 0.816 0.788 0.816 0.802 0.816 49,613 0.8018 -0.83%
2021-07-13 0 1.200 1.090 1.200 1.200 1.210 19,000 22,830 1.2016 0.822 0.747 0.822 0.822 0.829 27,725 0.8235 2.56%
2021-07-12 0 1.170 1.100 1.170 1.160 1.200 3,000 3,560 1.1867 0.802 0.754 0.802 0.795 0.822 4,378 0.8132 0.86%
2021-07-09 0 1.160 1.090 1.160 1.160 1.160 5,000 5,800 1.1600 0.795 0.747 0.795 0.795 0.795 7,296 0.7950 -1.69%
2021-07-08 0 1.180 1.120 1.180 - - 0 0 - 0.809 0.768 0.809 - - 0 - 0.00%
2021-07-07 0 1.180 1.090 1.180 - - 0 0 - 0.809 0.747 0.809 - - 0 - -1.67%
2021-07-06 0 1.200 1.110 1.200 - - 0 0 - 0.822 0.761 0.822 - - 0 - 0.00%
2021-07-05 0 1.200 1.110 1.200 1.170 1.200 368,000 441,450 1.1996 0.822 0.761 0.822 0.802 0.822 536,983 0.8221 5.26%
2021-07-02 0 1.140 1.130 1.140 1.130 1.180 568,000 655,140 1.1534 0.781 0.774 0.781 0.774 0.809 828,822 0.7904 4.88%
2021-06-30 0 1.087 1.080 1.160 - - 3,000 3,480 1.1600 0.745 0.740 0.795 - - 4,378 0.7950 0.00%
2021-06-29 0 1.160 1.110 1.170 1.100 1.160 47,000 53,770 1.1440 0.745 0.713 0.751 0.706 0.745 73,188 0.7347 2.65%
2021-06-28 0 1.130 1.090 1.130 1.130 1.140 25,000 28,360 1.1344 0.726 0.700 0.726 0.726 0.732 38,930 0.7285 0.00%
2021-06-25 0 1.130 1.140 1.160 1.120 1.180 4,999,000 5,847,270 1.1697 0.726 0.732 0.745 0.719 0.758 7,784,389 0.7512 2.73%
2021-06-24 0 1.100 1.080 1.100 1.080 1.100 12,000 13,160 1.0967 0.706 0.694 0.706 0.694 0.706 18,686 0.7043 -5.17%
2021-06-23 0 1.160 1.080 1.180 - - 0 0 - 0.745 0.694 0.758 - - 0 - 0.00%
2021-06-22 0 1.160 1.080 1.160 1.030 1.170 338,000 365,670 1.0819 0.745 0.694 0.745 0.661 0.751 526,330 0.6948 0.87%
2021-06-21 0 1.150 1.060 1.150 0.980 1.230 842,000 952,060 1.1307 0.739 0.681 0.739 0.629 0.790 1,311,153 0.7261 2.68%
2021-06-18 0 1.120 1.080 1.120 1.120 1.120 4,000 4,480 1.1200 0.719 0.694 0.719 0.719 0.719 6,229 0.7192 0.90%
2021-06-17 0 1.110 1.070 1.120 - - 0 0 - 0.713 0.687 0.719 - - 0 - 0.00%
2021-06-16 0 1.110 1.080 1.120 1.110 1.130 285,000 320,990 1.1263 0.713 0.694 0.719 0.713 0.726 443,799 0.7233 3.74%
2021-06-15 0 1.070 1.070 1.110 - - 0 0 - 0.687 0.687 0.713 - - 0 - 0.00%
2021-06-11 0 1.070 1.050 1.110 1.050 1.100 125,000 133,060 1.0645 0.687 0.674 0.713 0.674 0.706 194,649 0.6836 -4.46%
2021-06-10 0 1.120 1.090 1.120 1.070 1.120 30,000 32,510 1.0837 0.719 0.700 0.719 0.687 0.719 46,716 0.6959 0.90%
2021-06-09 0 1.110 1.100 1.160 1.110 1.110 172,000 190,920 1.1100 0.713 0.706 0.745 0.713 0.713 267,837 0.7128 -0.89%
2021-06-08 0 1.120 1.120 1.140 1.090 1.300 830,000 988,420 1.1909 0.719 0.719 0.732 0.700 0.835 1,292,467 0.7648 0.90%
2021-06-07 0 1.110 1.080 1.120 - - 0 0 - 0.713 0.694 0.719 - - 0 - 0.00%
2021-06-04 0 1.110 1.080 1.120 1.110 1.110 2,000 2,220 1.1100 0.713 0.694 0.719 0.713 0.713 3,114 0.7128 1.83%
2021-06-03 0 1.090 1.090 1.120 1.070 1.090 185,000 198,050 1.0705 0.700 0.700 0.719 0.687 0.700 288,080 0.6875 -2.68%
2021-06-02 0 1.120 1.080 1.120 1.090 1.140 624,000 694,630 1.1132 0.719 0.694 0.719 0.700 0.732 971,686 0.7149 0.90%
2021-06-01 0 1.110 1.080 1.140 1.070 1.170 1,830,000 2,051,470 1.1210 0.713 0.694 0.732 0.687 0.751 2,849,656 0.7199 -1.77%
2021-05-31 0 1.130 1.090 1.130 - - 0 0 - 0.726 0.700 0.726 - - 0 - 0.00%
2021-05-28 0 1.130 1.080 1.150 - - 0 0 - 0.726 0.694 0.739 - - 0 - 0.00%
2021-05-27 0 1.130 1.080 1.190 1.130 1.130 4,000 4,520 1.1300 0.726 0.694 0.764 0.726 0.726 6,229 0.7257 0.00%
2021-05-26 0 1.130 1.080 1.190 - - 0 0 - 0.726 0.694 0.764 - - 0 - 0.00%
2021-05-25 0 1.130 1.080 1.150 1.130 1.130 10,000 11,300 1.1300 0.726 0.694 0.739 0.726 0.726 15,572 0.7257 0.89%
2021-05-24 0 1.120 1.060 1.120 - - 0 0 - 0.719 0.681 0.719 - - 0 - 0.00%
2021-05-21 0 1.120 1.120 1.130 1.120 1.120 1,000 1,120 1.1200 0.719 0.719 0.726 0.719 0.719 1,557 0.7192 2.75%
2021-05-20 0 1.090 1.050 1.090 1.090 1.090 2,000 2,180 1.0900 0.700 0.674 0.700 0.700 0.700 3,114 0.7000 2.83%
2021-05-18 0 1.060 1.050 1.120 1.060 1.090 32,000 34,070 1.0647 0.681 0.674 0.719 0.681 0.700 49,830 0.6837 -2.75%
2021-05-17 0 1.090 1.060 1.120 1.090 1.090 10,000 10,900 1.0900 0.700 0.681 0.719 0.700 0.700 15,572 0.7000 2.83%
2021-05-14 0 1.060 1.060 1.100 1.010 1.110 5,145,000 5,260,710 1.0225 0.681 0.681 0.706 0.649 0.713 8,011,739 0.6566 -4.50%
2021-05-13 0 1.110 1.110 1.170 1.110 1.110 1,000 1,110 1.1100 0.713 0.713 0.751 0.713 0.713 1,557 0.7128 0.91%
2021-05-12 0 1.100 1.100 1.110 1.100 1.160 11,000 12,700 1.1545 0.706 0.706 0.713 0.706 0.745 17,129 0.7414 -6.78%
2021-05-11 0 1.180 1.100 1.190 1.180 1.180 10,000 11,800 1.1800 0.758 0.706 0.764 0.758 0.758 15,572 0.7578 7.27%
2021-05-10 0 1.100 1.100 1.170 1.100 1.100 10,000 11,000 1.1000 0.706 0.706 0.751 0.706 0.706 15,572 0.7064 0.00%
2021-05-07 0 1.100 1.100 1.150 1.100 1.100 91,000 100,100 1.1000 0.706 0.706 0.739 0.706 0.706 141,704 0.7064 -5.17%
2021-05-06 0 1.160 1.080 1.160 - - 0 0 - 0.745 0.694 0.745 - - 0 - -0.85%
2021-05-05 0 1.170 1.080 1.200 - - 0 0 - 0.751 0.694 0.771 - - 0 - 0.00%
2021-05-04 0 1.170 1.080 1.190 - - 0 0 - 0.751 0.694 0.764 - - 0 - 0.00%
2021-05-03 0 1.170 1.090 1.190 - - 0 0 - 0.751 0.700 0.764 - - 0 - 0.00%
2021-04-30 0 1.170 1.100 1.170 1.080 1.170 19,000 21,360 1.1242 0.751 0.706 0.751 0.694 0.751 29,587 0.7219 0.86%
2021-04-29 0 1.160 1.080 1.160 - - 0 0 - 0.745 0.694 0.745 - - 0 - 0.00%
2021-04-28 0 1.160 1.080 1.160 - - 0 0 - 0.745 0.694 0.745 - - 0 - 0.00%
2021-04-27 0 1.160 1.070 1.160 1.060 1.160 3,000 3,370 1.1233 0.745 0.687 0.745 0.681 0.745 4,672 0.7214 -0.85%
2021-04-26 0 1.170 1.060 1.170 1.150 1.170 40,000 46,420 1.1605 0.751 0.681 0.751 0.739 0.751 62,288 0.7453 1.74%
2021-04-23 0 1.150 1.060 1.200 - - 0 0 - 0.739 0.681 0.771 - - 0 - 0.00%
2021-04-22 0 1.150 1.150 1.160 - - 4,000 4,600 1.1500 0.739 0.739 0.745 - - 6,229 0.7385 4.55%
2021-04-21 0 1.100 1.100 1.130 1.050 1.100 3,000 3,200 1.0667 0.706 0.706 0.726 0.674 0.706 4,672 0.6850 -2.65%
2021-04-20 0 1.130 1.080 1.230 1.130 1.130 11,000 12,430 1.1300 0.726 0.694 0.790 0.726 0.726 17,129 0.7257 0.00%
2021-04-19 0 1.130 1.060 1.130 - - 0 0 - 0.726 0.681 0.726 - - 0 - 0.00%
2021-04-16 0 1.130 1.070 1.130 - - 0 0 - 0.726 0.687 0.726 - - 0 - 0.00%
2021-04-15 0 1.130 1.070 1.130 1.090 1.150 75,000 84,440 1.1259 0.726 0.687 0.726 0.700 0.739 116,789 0.7230 3.67%
2021-04-14 0 1.090 1.050 1.090 - - 0 0 - 0.700 0.674 0.700 - - 0 - 0.00%
2021-04-13 0 1.090 1.050 1.100 1.090 1.090 1,000 1,090 1.0900 0.700 0.674 0.706 0.700 0.700 1,557 0.7000 -0.91%
2021-04-12 0 1.100 1.050 1.110 - - 0 0 - 0.706 0.674 0.713 - - 0 - 0.00%
2021-04-09 0 1.100 1.060 1.110 - - 0 0 - 0.706 0.681 0.713 - - 0 - 0.00%
2021-04-08 0 1.100 1.050 1.110 1.050 1.100 2,000 2,150 1.0750 0.706 0.674 0.713 0.674 0.706 3,114 0.6903 -1.79%
2021-04-07 0 1.120 1.050 1.120 - - 0 0 - 0.719 0.674 0.719 - - 0 - 0.00%
2021-04-01 0 1.120 1.050 1.110 - - 0 0 - 0.719 0.674 0.713 - - 0 - 0.00%
2021-03-31 0 1.120 1.050 1.120 1.020 1.120 162,000 170,250 1.0509 0.719 0.674 0.719 0.655 0.719 252,265 0.6749 -3.45%
2021-03-30 0 1.160 1.030 1.160 0.990 1.170 26,000 26,870 1.0335 0.745 0.661 0.745 0.636 0.751 40,487 0.6637 6.42%
2021-03-29 0 1.090 1.020 1.090 1.090 1.100 18,000 19,700 1.0944 0.700 0.655 0.700 0.700 0.706 28,029 0.7028 0.00%
2021-03-26 0 1.090 1.020 1.090 - - 0 0 - 0.700 0.655 0.700 - - 0 - 0.00%
2021-03-25 0 1.090 1.020 1.100 - - 0 0 - 0.700 0.655 0.706 - - 0 - 0.00%
2021-03-24 0 1.090 1.010 1.100 - - 0 0 - 0.700 0.649 0.706 - - 0 - 0.00%
2021-03-23 0 1.090 1.070 1.090 1.090 1.090 51,000 55,590 1.0900 0.700 0.687 0.700 0.700 0.700 79,417 0.7000 -4.39%
2021-03-22 0 1.140 1.080 1.140 - - 0 0 - 0.732 0.694 0.732 - - 0 - 0.00%
2021-03-19 0 1.140 1.060 1.140 1.090 1.150 42,000 47,020 1.1195 0.732 0.681 0.732 0.700 0.739 65,402 0.7189 -0.87%
2021-03-18 0 1.150 1.090 1.150 1.090 1.160 53,000 58,840 1.1102 0.739 0.700 0.739 0.700 0.745 82,531 0.7129 1.77%
2021-03-17 0 1.130 1.060 1.130 - - 0 0 - 0.726 0.681 0.726 - - 0 - 0.00%
2021-03-16 0 1.130 1.130 1.140 1.070 1.210 5,029,000 5,817,140 1.1567 0.726 0.726 0.732 0.687 0.777 7,831,105 0.7428 4.63%
2021-03-15 0 1.080 1.030 1.080 0.980 1.080 37,000 38,100 1.0297 0.694 0.661 0.694 0.629 0.694 57,616 0.6613 1.89%
2021-03-12 0 1.060 1.020 1.060 - - 0 0 - 0.681 0.655 0.681 - - 0 - 0.00%
2021-03-11 0 1.060 1.020 1.060 1.020 1.060 31,000 31,850 1.0274 0.681 0.655 0.681 0.655 0.681 48,273 0.6598 3.92%
2021-03-10 0 1.020 0.980 1.060 1.020 1.020 35,000 35,700 1.0200 0.655 0.629 0.681 0.655 0.655 54,502 0.6550 0.00%
2021-03-09 0 1.020 1.020 1.060 1.020 1.060 84,000 86,160 1.0257 0.655 0.655 0.681 0.655 0.681 130,804 0.6587 0.00%
2021-03-08 0 1.020 1.020 1.050 0.980 1.030 40,000 40,410 1.0103 0.655 0.655 0.674 0.629 0.661 62,288 0.6488 -5.56%
2021-03-05 0 1.080 1.050 1.090 - - 0 0 - 0.694 0.674 0.700 - - 0 - -0.92%
2021-03-04 0 1.090 1.060 1.130 - - 0 0 - 0.700 0.681 0.726 - - 0 - 0.00%
2021-03-03 0 1.090 1.080 1.090 - - 0 0 - 0.700 0.694 0.700 - - 0 - 0.00%
2021-03-02 0 1.090 1.060 1.100 1.060 1.100 87,000 92,720 1.0657 0.700 0.681 0.706 0.681 0.706 135,475 0.6844 0.93%
2021-03-01 0 1.080 1.070 1.100 1.080 1.100 48,000 52,400 1.0917 0.694 0.687 0.706 0.694 0.706 74,745 0.7010 -1.82%
2021-02-26 0 1.100 1.060 1.100 1.090 1.100 50,000 54,870 1.0974 0.706 0.681 0.706 0.700 0.706 77,859 0.7047 0.92%
2021-02-25 0 1.090 1.060 1.090 1.060 1.090 400,000 424,300 1.0608 0.700 0.681 0.700 0.681 0.700 622,876 0.6812 2.83%
2021-02-24 0 1.060 1.030 1.060 1.010 1.060 407,000 420,230 1.0325 0.681 0.661 0.681 0.649 0.681 633,776 0.6631 -3.64%
2021-02-23 0 1.100 1.040 1.100 1.040 1.100 66,000 70,190 1.0635 0.706 0.668 0.706 0.668 0.706 102,774 0.6830 2.80%
2021-02-22 0 1.070 1.070 1.080 1.030 1.070 308,000 318,160 1.0330 0.687 0.687 0.694 0.661 0.687 479,614 0.6634 -1.83%
2021-02-19 0 1.090 1.030 1.100 1.060 1.090 546,000 579,200 1.0608 0.700 0.661 0.706 0.681 0.700 850,225 0.6812 0.93%
2021-02-18 0 1.080 1.030 1.100 - - 0 0 - 0.694 0.661 0.706 - - 0 - 0.00%
2021-02-17 0 1.080 1.030 1.100 1.080 1.090 113,000 122,250 1.0819 0.694 0.661 0.706 0.694 0.700 175,962 0.6948 3.85%
2021-02-16 0 1.040 1.020 1.040 1.030 1.060 118,000 121,900 1.0331 0.668 0.655 0.668 0.661 0.681 183,748 0.6634 0.97%
2021-02-11 0 1.030 1.020 1.030 - - 0 0 - 0.661 0.655 0.661 - - 0 - 0.00%
2021-02-10 0 1.030 1.030 1.050 1.030 1.030 42,000 43,260 1.0300 0.661 0.661 0.674 0.661 0.661 65,402 0.6614 0.00%
2021-02-09 0 1.030 1.030 1.040 1.020 1.030 184,000 189,490 1.0298 0.661 0.661 0.668 0.655 0.661 286,523 0.6613 -1.90%
2021-02-08 0 1.050 1.050 1.060 1.030 1.030 222,000 228,960 1.0314 0.674 0.674 0.681 0.661 0.661 345,696 0.6623 0.96%
2021-02-05 0 1.040 1.000 1.050 1.020 1.070 816,000 872,470 1.0692 0.668 0.642 0.674 0.655 0.687 1,270,666 0.6866 0.97%
2021-02-04 0 1.030 1.000 1.090 - - 0 0 - 0.661 0.642 0.700 - - 0 - 0.00%
2021-02-03 0 1.030 1.030 1.050 1.020 1.030 140,000 144,000 1.0286 0.661 0.661 0.674 0.655 0.661 218,006 0.6605 -1.90%
2021-02-02 0 1.050 1.020 1.050 0.960 1.050 21,000 21,700 1.0333 0.674 0.655 0.674 0.616 0.674 32,701 0.6636 10.53%
2021-02-01 0 0.950 0.950 1.000 0.940 1.030 9,361,000 8,921,670 0.9531 0.610 0.610 0.642 0.604 0.661 14,576,848 0.6120 -6.86%
2021-01-29 0 1.020 1.020 1.110 1.020 1.110 60,000 61,760 1.0293 0.655 0.655 0.713 0.655 0.713 93,431 0.6610 -7.27%
2021-01-28 0 1.100 1.010 1.100 - - 0 0 - 0.706 0.649 0.706 - - 0 - -0.90%
2021-01-27 0 1.110 1.020 1.110 - - 0 0 - 0.713 0.655 0.713 - - 0 - 0.00%
2021-01-26 0 1.110 1.020 1.110 1.110 1.120 9,000 10,030 1.1144 0.713 0.655 0.713 0.713 0.719 14,015 0.7157 -2.63%
2021-01-25 0 1.140 1.020 1.150 1.140 1.140 1,000 1,140 1.1400 0.732 0.655 0.739 0.732 0.732 1,557 0.7321 9.62%
2021-01-22 0 1.040 1.020 1.150 - - 0 0 - 0.668 0.655 0.739 - - 0 - 0.00%
2021-01-21 0 1.040 1.020 1.150 1.040 1.040 203,000 212,010 1.0444 0.668 0.655 0.739 0.668 0.668 316,109 0.6707 0.97%
2021-01-20 0 1.030 1.030 1.040 0.990 0.990 10,000 10,220 1.0220 0.661 0.661 0.668 0.636 0.636 15,572 0.6563 -0.96%
2021-01-19 0 1.040 0.980 1.040 1.030 1.040 37,000 38,460 1.0395 0.668 0.629 0.668 0.661 0.668 57,616 0.6675 0.00%
2021-01-18 0 1.040 0.980 1.040 - - 0 0 - 0.668 0.629 0.668 - - 0 - 0.00%
2021-01-15 0 1.040 0.980 1.040 - - 0 0 - 0.668 0.629 0.668 - - 0 - 0.00%
2021-01-14 0 1.040 1.000 1.050 - - 0 0 - 0.668 0.642 0.674 - - 0 - 0.00%
2021-01-13 0 1.040 0.980 1.040 - - 0 0 - 0.668 0.629 0.668 - - 0 - 0.00%
2021-01-12 0 1.040 1.040 1.050 1.020 1.040 19,000 19,400 1.0211 0.668 0.668 0.674 0.655 0.668 29,587 0.6557 4.00%
2021-01-11 0 1.000 0.980 1.000 1.000 1.030 235,000 235,360 1.0015 0.642 0.629 0.642 0.642 0.661 365,939 0.6432 -4.76%
2021-01-08 0 1.050 1.000 1.050 - - 0 0 - 0.674 0.642 0.674 - - 0 - 0.00%
2021-01-07 0 1.050 1.010 1.050 - - 0 0 - 0.674 0.649 0.674 - - 0 - -0.94%
2021-01-06 0 1.060 1.010 1.060 1.060 1.060 20,000 21,200 1.0600 0.681 0.649 0.681 0.681 0.681 31,144 0.6807 0.00%
2021-01-05 0 1.060 1.010 1.060 - - 0 0 - 0.681 0.649 0.681 - - 0 - 0.00%
2021-01-04 0 1.060 1.010 1.120 1.060 1.060 200,000 212,000 1.0600 0.681 0.649 0.719 0.681 0.681 311,438 0.6807 0.00%
2020-12-31 0 1.060 1.010 1.060 1.060 1.060 24,000 25,440 1.0600 0.681 0.649 0.681 0.681 0.681 37,373 0.6807 0.00%
2020-12-30 0 1.060 1.010 1.060 - - 0 0 - 0.681 0.649 0.681 - - 0 - 0.00%
2020-12-29 0 1.060 1.020 1.060 1.050 1.060 79,000 83,340 1.0549 0.681 0.655 0.681 0.674 0.681 123,018 0.6775 -1.85%
2020-12-28 0 1.080 1.040 1.080 1.000 1.090 5,000 5,260 1.0520 0.694 0.668 0.694 0.642 0.700 7,786 0.6756 2.86%
2020-12-24 0 1.050 1.000 1.070 - - 0 0 - 0.674 0.642 0.687 - - 0 - 0.00%
2020-12-23 0 1.050 1.050 1.070 1.050 1.090 89,000 94,180 1.0582 0.674 0.674 0.687 0.674 0.700 138,590 0.6796 1.94%
2020-12-22 0 1.030 0.980 1.080 - - 0 0 - 0.661 0.629 0.694 - - 0 - 0.00%
2020-12-21 0 1.030 1.010 1.070 1.030 1.080 8,798,000 9,473,490 1.0768 0.661 0.649 0.687 0.661 0.694 13,700,151 0.6915 -0.96%
2020-12-18 0 1.040 1.040 1.060 0.940 1.040 9,352,000 8,926,780 0.9545 0.668 0.668 0.681 0.604 0.668 14,562,834 0.6130 -0.95%
2020-12-17 0 1.050 1.000 1.050 - - 0 0 - 0.674 0.642 0.674 - - 0 - 0.00%
2020-12-16 0 1.050 1.000 1.050 1.050 1.060 5,000 5,260 1.0520 0.674 0.642 0.674 0.674 0.681 7,786 0.6756 0.00%
2020-12-15 0 1.050 1.000 1.050 - - 0 0 - 0.674 0.642 0.674 - - 0 - 0.00%
2020-12-14 0 1.050 1.010 1.050 - - 0 0 - 0.674 0.649 0.674 - - 0 - 0.00%
2020-12-11 0 1.050 1.000 1.050 1.000 1.050 27,000 28,090 1.0404 0.674 0.642 0.674 0.642 0.674 42,044 0.6681 5.00%
2020-12-10 0 1.000 1.000 1.050 0.990 1.000 221,000 220,000 0.9955 0.642 0.642 0.674 0.636 0.642 344,139 0.6393 -5.66%
2020-12-09 0 1.060 1.020 1.060 1.020 1.060 84,000 87,550 1.0423 0.681 0.655 0.681 0.655 0.681 130,804 0.6693 -3.64%
2020-12-08 0 1.100 1.060 1.100 - - 0 0 - 0.706 0.681 0.706 - - 0 - -1.79%
2020-12-07 0 1.120 1.050 1.130 - - 0 0 - 0.719 0.674 0.726 - - 0 - 0.00%
2020-12-04 0 1.120 1.020 1.170 1.120 1.120 3,000 3,220 1.0733 0.719 0.655 0.751 0.719 0.719 4,672 0.6893 8.74%
2020-12-03 0 1.030 1.030 1.050 1.030 1.050 20,000 20,800 1.0400 0.661 0.661 0.674 0.661 0.674 31,144 0.6679 -3.74%
2020-12-02 0 1.070 1.040 1.070 1.040 1.070 241,000 252,260 1.0467 0.687 0.668 0.687 0.668 0.687 375,283 0.6722 -0.93%
2020-12-01 0 1.080 1.050 1.070 1.030 1.090 10,000 10,480 1.0480 0.694 0.674 0.687 0.661 0.700 15,572 0.6730 0.93%
2020-11-30 0 1.070 1.010 1.070 1.010 1.090 141,000 144,170 1.0225 0.687 0.649 0.687 0.649 0.700 219,564 0.6566 -1.83%
2020-11-27 0 1.090 1.040 1.090 1.090 1.090 10,000 10,900 1.0900 0.700 0.668 0.700 0.700 0.700 15,572 0.7000 0.00%
2020-11-26 0 1.090 1.040 1.090 - - 0 0 - 0.700 0.668 0.700 - - 0 - 0.00%
2020-11-25 0 1.090 1.040 1.090 1.040 1.090 37,000 39,270 1.0614 0.700 0.668 0.700 0.668 0.700 57,616 0.6816 0.00%
2020-11-24 0 1.090 1.060 1.090 - - 0 0 - 0.700 0.681 0.700 - - 0 - -0.91%
2020-11-23 0 1.100 1.060 1.100 - - 0 0 - 0.706 0.681 0.706 - - 0 - 0.00%
2020-11-20 0 1.100 1.080 1.100 1.070 1.100 12,000 12,890 1.0742 0.706 0.694 0.706 0.687 0.706 18,686 0.6898 -0.90%
2020-11-19 0 1.110 1.080 1.110 1.100 1.110 22,000 24,220 1.1009 0.713 0.694 0.713 0.706 0.713 34,258 0.7070 -0.89%
2020-11-18 0 1.120 1.080 1.090 1.080 1.120 32,000 34,910 1.0909 0.719 0.694 0.700 0.694 0.719 49,830 0.7006 -0.88%
2020-11-17 0 1.130 1.080 1.140 1.080 1.130 53,000 57,770 1.0900 0.726 0.694 0.732 0.694 0.726 82,531 0.7000 -0.88%
2020-11-16 0 1.140 1.090 1.150 1.080 1.140 26,000 29,150 1.1212 0.732 0.700 0.739 0.694 0.732 40,487 0.7200 0.88%
2020-11-13 0 1.130 1.080 1.170 1.130 1.130 2,000 2,260 1.1300 0.726 0.694 0.751 0.726 0.726 3,114 0.7257 2.73%
2020-11-12 0 1.100 1.080 1.130 1.080 1.140 353,000 386,650 1.0953 0.706 0.694 0.726 0.694 0.732 549,688 0.7034 -6.78%
2020-11-11 0 1.180 1.120 1.180 1.120 1.180 102,000 116,060 1.1378 0.758 0.719 0.758 0.719 0.758 158,833 0.7307 3.51%
2020-11-10 0 1.140 1.090 1.140 - - 20,000 22,000 1.1000 0.732 0.700 0.732 - - 31,144 0.7064 0.00%
2020-11-09 0 1.140 1.090 1.140 - - 0 0 - 0.732 0.700 0.732 - - 0 - 0.00%
2020-11-06 0 1.140 1.090 1.160 - - 0 0 - 0.732 0.700 0.745 - - 0 - 0.00%
2020-11-05 0 1.140 1.080 1.140 - - 0 0 - 0.732 0.694 0.732 - - 0 - 0.00%
2020-11-04 0 1.140 1.090 1.180 1.120 1.140 20,000 22,680 1.1340 0.732 0.700 0.758 0.719 0.732 31,144 0.7282 1.79%
2020-11-03 0 1.120 1.100 1.120 1.120 1.140 13,000 14,760 1.1354 0.719 0.706 0.719 0.719 0.732 20,243 0.7291 -1.75%
2020-11-02 0 1.140 1.100 1.150 1.080 1.150 38,000 42,680 1.1232 0.732 0.706 0.739 0.694 0.739 59,173 0.7213 -0.87%
2020-10-30 0 1.150 1.090 1.150 - - 0 0 - 0.739 0.700 0.739 - - 0 - 0.00%
2020-10-29 0 1.150 1.110 1.150 - - 0 0 - 0.739 0.713 0.739 - - 0 - -0.86%
2020-10-28 0 1.160 1.110 1.160 - - 0 0 - 0.745 0.713 0.745 - - 0 - 0.00%
2020-10-27 0 1.160 1.110 1.160 - - 0 0 - 0.745 0.713 0.745 - - 0 - 0.00%
2020-10-23 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-10-22 0 1.160 1.120 1.160 1.160 1.160 3,000 3,480 1.1600 0.745 0.719 0.745 0.745 0.745 4,672 0.7449 0.00%
2020-10-21 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-10-20 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-10-19 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-10-16 0 1.160 1.120 1.160 1.160 1.160 4,000 4,640 1.1600 0.745 0.719 0.745 0.745 0.745 6,229 0.7449 0.00%
2020-10-15 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-10-14 0 1.160 1.120 1.160 1.160 1.160 3,000 3,480 1.1600 0.745 0.719 0.745 0.745 0.745 4,672 0.7449 0.00%
2020-10-12 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-10-09 0 1.160 1.110 1.170 1.120 1.160 461,000 534,720 1.1599 0.745 0.713 0.751 0.719 0.745 717,864 0.7449 -0.85%
2020-10-08 0 1.170 1.110 1.170 - - 0 0 - 0.751 0.713 0.751 - - 0 - 0.00%
2020-10-07 0 1.170 1.110 1.170 1.170 1.190 7,000 8,210 1.1729 0.751 0.713 0.751 0.751 0.764 10,900 0.7532 0.00%
2020-10-06 0 1.170 1.110 1.170 - - 0 0 - 0.751 0.713 0.751 - - 0 - 0.00%
2020-10-05 0 1.170 1.110 1.170 1.160 1.170 6,000 6,970 1.1617 0.751 0.713 0.751 0.745 0.751 9,343 0.7460 0.86%
2020-09-30 0 1.160 1.110 1.160 1.110 1.180 226,000 255,220 1.1293 0.745 0.713 0.745 0.713 0.758 351,925 0.7252 -4.13%
2020-09-29 0 1.210 1.110 1.210 1.170 1.210 23,000 27,170 1.1813 0.777 0.713 0.777 0.751 0.777 35,815 0.7586 -2.42%
2020-09-28 0 1.240 1.210 1.240 1.170 1.240 21,000 25,320 1.2057 0.796 0.777 0.796 0.751 0.796 32,701 0.7743 0.00%
2020-09-25 0 1.240 1.170 1.240 - - 0 0 - 0.796 0.751 0.796 - - 0 - 0.00%
2020-09-24 0 1.240 1.170 1.240 - - 0 0 - 0.796 0.751 0.796 - - 0 - 0.00%
2020-09-23 0 1.240 1.170 1.240 1.170 1.240 11,000 13,180 1.1982 0.796 0.751 0.796 0.751 0.796 17,129 0.7695 0.00%
2020-09-22 0 1.240 1.170 1.240 - - 0 0 - 0.796 0.751 0.796 - - 0 - 0.00%
2020-09-21 0 1.240 1.170 1.240 - - 0 0 - 0.796 0.751 0.796 - - 0 - -0.80%
2020-09-18 0 1.250 1.170 1.250 1.250 1.250 2,000 2,500 1.2500 0.803 0.751 0.803 0.803 0.803 3,114 0.8027 1.63%
2020-09-17 0 1.230 1.170 1.230 - - 0 0 - 0.790 0.751 0.790 - - 0 - 0.00%
2020-09-16 0 1.230 1.170 1.230 - - 0 0 - 0.790 0.751 0.790 - - 0 - 0.00%
2020-09-15 0 1.230 1.170 1.230 - - 0 0 - 0.790 0.751 0.790 - - 0 - 0.00%
2020-09-14 0 1.230 1.170 1.250 - - 0 0 - 0.790 0.751 0.803 - - 0 - 0.00%
2020-09-11 0 1.230 1.170 1.230 1.210 1.290 11,000 13,390 1.2173 0.790 0.751 0.790 0.777 0.828 17,129 0.7817 1.65%
2020-09-10 0 1.210 1.170 1.210 - - 0 0 - 0.777 0.751 0.777 - - 0 - -0.82%
2020-09-09 0 1.220 1.170 1.220 - - 0 0 - 0.783 0.751 0.783 - - 0 - 0.00%
2020-09-08 0 1.220 1.170 1.220 1.170 1.220 36,000 43,430 1.2064 0.783 0.751 0.783 0.751 0.783 56,059 0.7747 0.83%
2020-09-07 0 1.210 1.170 1.210 1.170 1.220 21,000 24,700 1.1762 0.777 0.751 0.777 0.751 0.783 32,701 0.7553 -0.82%
2020-09-04 0 1.220 1.170 1.220 1.170 1.220 24,000 28,450 1.1854 0.783 0.751 0.783 0.751 0.783 37,373 0.7613 0.00%
2020-09-03 0 1.220 1.180 1.220 - - 0 0 - 0.783 0.758 0.783 - - 0 - 0.00%
2020-09-02 0 1.220 1.190 1.220 - - 0 0 - 0.783 0.764 0.783 - - 0 - 0.00%
2020-09-01 0 1.220 1.200 1.220 1.230 1.230 17,000 20,910 1.2300 0.783 0.771 0.783 0.790 0.790 26,472 0.7899 2.52%
2020-08-31 0 1.190 1.180 1.250 1.190 1.400 48,000 59,220 1.2338 0.764 0.758 0.803 0.764 0.899 74,745 0.7923 -2.46%
2020-08-28 0 1.220 1.190 1.220 - - 0 0 - 0.783 0.764 0.783 - - 0 - -1.61%
2020-08-27 0 1.240 1.190 1.230 1.180 1.250 26,000 31,430 1.2088 0.796 0.764 0.790 0.758 0.803 40,487 0.7763 0.81%
2020-08-26 0 1.230 1.170 1.230 - - 0 0 - 0.790 0.751 0.790 - - 0 - 0.00%
2020-08-25 0 1.230 1.180 1.230 - - 0 0 - 0.790 0.758 0.790 - - 0 - 0.00%
2020-08-24 0 1.230 1.170 1.230 1.250 1.250 1,000 1,250 1.2500 0.790 0.751 0.790 0.803 0.803 1,557 0.8027 1.65%
2020-08-21 0 1.210 1.160 1.210 1.190 1.220 12,000 14,590 1.2158 0.777 0.745 0.777 0.764 0.783 18,686 0.7808 1.68%
2020-08-20 0 1.190 1.180 1.190 1.190 1.190 23,000 27,370 1.1900 0.764 0.758 0.764 0.764 0.764 35,815 0.7642 -3.25%
2020-08-19 0 1.230 1.150 1.230 - - 0 0 - 0.790 0.739 0.790 - - 0 - 0.00%
2020-08-18 0 1.230 1.170 1.230 - - 0 0 - 0.790 0.751 0.790 - - 0 - -1.60%
2020-08-17 0 1.250 1.160 1.250 1.250 1.250 1,000 1,250 1.2500 0.803 0.745 0.803 0.803 0.803 1,557 0.8027 0.00%
2020-08-14 0 1.250 1.200 1.250 1.240 1.300 5,000 6,300 1.2600 0.803 0.771 0.803 0.796 0.835 7,786 0.8092 3.31%
2020-08-13 0 1.210 1.160 1.220 1.180 1.230 22,000 26,500 1.2045 0.777 0.745 0.783 0.758 0.790 34,258 0.7735 -1.63%
2020-08-12 0 1.230 1.160 1.230 1.220 1.230 9,000 10,990 1.2211 0.790 0.745 0.790 0.783 0.790 14,015 0.7842 -0.81%
2020-08-11 0 1.240 1.160 1.240 1.160 1.300 32,000 38,250 1.1953 0.796 0.745 0.796 0.745 0.835 49,830 0.7676 5.98%
2020-08-10 0 1.170 1.140 1.170 1.170 1.170 9,000 10,530 1.1700 0.751 0.732 0.751 0.751 0.751 14,015 0.7514 -0.85%
2020-08-07 0 1.180 1.150 1.180 1.130 1.180 42,000 48,560 1.1562 0.758 0.739 0.758 0.726 0.758 65,402 0.7425 0.00%
2020-08-06 0 1.180 1.130 1.180 1.200 1.200 6,000 7,150 1.1917 0.758 0.726 0.758 0.771 0.771 9,343 0.7653 1.72%
2020-08-05 0 1.160 1.150 1.200 1.160 1.160 1,000 1,160 1.1600 0.745 0.739 0.771 0.745 0.745 1,557 0.7449 -3.33%
2020-08-04 0 1.200 1.160 1.200 - - 0 0 - 0.771 0.745 0.771 - - 0 - 0.00%
2020-08-03 0 1.200 1.150 1.200 1.150 1.200 249,000 287,540 1.1548 0.771 0.739 0.771 0.739 0.771 387,740 0.7416 0.00%
2020-07-31 0 1.200 1.140 1.210 - - 0 0 - 0.771 0.732 0.777 - - 0 - 0.00%
2020-07-30 0 1.200 1.130 1.200 1.210 1.210 2,000 2,420 1.2100 0.771 0.726 0.771 0.777 0.777 3,114 0.7770 2.56%
2020-07-29 0 1.170 1.130 1.190 1.110 1.190 73,000 83,770 1.1475 0.751 0.726 0.764 0.713 0.764 113,675 0.7369 0.86%
2020-07-28 0 1.160 1.110 1.160 1.130 1.160 26,000 29,770 1.1450 0.745 0.713 0.745 0.726 0.745 40,487 0.7353 2.65%
2020-07-27 0 1.130 1.100 1.130 1.100 1.130 172,000 190,050 1.1049 0.726 0.706 0.726 0.706 0.726 267,837 0.7096 0.00%
2020-07-24 0 1.130 1.110 1.140 1.110 1.140 48,000 53,550 1.1156 0.726 0.713 0.732 0.713 0.732 74,745 0.7164 -0.88%
2020-07-23 0 1.140 1.120 1.140 1.110 1.140 68,000 77,110 1.1340 0.732 0.719 0.732 0.713 0.732 105,889 0.7282 -0.87%
2020-07-22 0 1.150 1.120 1.150 1.110 1.160 46,000 51,450 1.1185 0.739 0.719 0.739 0.713 0.745 71,631 0.7183 -0.86%
2020-07-21 0 1.160 1.110 1.160 1.120 1.160 3,000 3,430 1.1433 0.745 0.713 0.745 0.719 0.745 4,672 0.7342 0.00%
2020-07-20 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-07-17 0 1.160 1.120 1.160 - - 0 0 - 0.745 0.719 0.745 - - 0 - 0.00%
2020-07-16 0 1.160 1.120 1.160 1.110 1.160 16,000 18,090 1.1306 0.745 0.719 0.745 0.713 0.745 24,915 0.7261 2.65%
2020-07-15 0 1.130 1.120 1.160 1.130 1.130 3,000 3,390 1.1300 0.726 0.719 0.745 0.726 0.726 4,672 0.7257 -3.42%
2020-07-14 0 1.170 1.130 1.170 1.150 1.180 20,000 23,150 1.1575 0.751 0.726 0.751 0.739 0.758 31,144 0.7433 2.63%
2020-07-13 0 1.140 1.100 1.170 1.080 1.190 83,000 95,540 1.1511 0.732 0.706 0.751 0.694 0.764 129,247 0.7392 -4.20%
2020-07-10 0 1.190 1.100 1.200 1.150 1.220 26,000 31,010 1.1927 0.764 0.706 0.771 0.739 0.783 40,487 0.7659 3.48%
2020-07-09 0 1.150 1.120 1.150 - - 0 0 - 0.739 0.719 0.739 - - 0 - -2.54%
2020-07-08 0 1.180 1.130 1.180 - - 0 0 - 0.758 0.726 0.758 - - 0 - -0.84%
2020-07-07 0 1.190 1.120 1.190 - - 0 0 - 0.764 0.719 0.764 - - 0 - 0.00%
2020-07-06 0 1.190 1.130 1.280 1.080 1.190 205,000 224,120 1.0933 0.764 0.726 0.822 0.694 0.764 319,224 0.7021 5.31%
2020-07-03 0 1.130 1.090 1.130 - - 0 0 - 0.726 0.700 0.726 - - 0 - 0.00%
2020-07-02 0 1.130 1.080 1.130 - - 0 0 - 0.726 0.694 0.726 - - 0 - 0.00%
2020-06-30 0 1.130 1.070 1.140 1.130 1.150 9,000 10,210 1.1344 0.726 0.687 0.732 0.726 0.739 14,015 0.7285 1.41%
2020-06-29 0 1.180 1.140 1.180 1.140 1.180 31,000 35,510 1.1455 0.716 0.691 0.716 0.691 0.716 51,119 0.6947 0.00%
2020-06-26 0 1.180 1.150 1.190 - - 0 0 - 0.716 0.697 0.722 - - 0 - 0.00%
2020-06-24 0 1.180 1.150 1.190 - - 0 0 - 0.716 0.697 0.722 - - 0 - -0.84%
2020-06-23 0 1.190 1.150 1.190 1.130 1.190 69,000 79,680 1.1548 0.722 0.697 0.722 0.685 0.722 113,781 0.7003 -0.83%
2020-06-22 0 1.200 1.170 1.230 - - 0 0 - 0.728 0.710 0.746 - - 0 - 0.00%
2020-06-19 0 1.200 1.170 1.230 - - 0 0 - 0.728 0.710 0.746 - - 0 - 0.00%
2020-06-18 0 1.200 1.150 1.200 1.180 1.200 11,000 13,180 1.1982 0.728 0.697 0.728 0.716 0.728 18,139 0.7266 0.00%
2020-06-17 0 1.200 1.160 1.200 1.150 1.200 31,000 36,200 1.1677 0.728 0.703 0.728 0.697 0.728 51,119 0.7082 -2.44%
2020-06-16 0 1.230 1.190 1.230 - - 0 0 - 0.746 0.722 0.746 - - 0 - 0.00%
2020-06-15 0 1.230 1.180 1.230 - - 0 0 - 0.746 0.716 0.746 - - 0 - 0.00%
2020-06-12 0 1.230 1.170 1.230 1.230 1.230 1,000 1,230 1.2300 0.746 0.710 0.746 0.746 0.746 1,649 0.7459 2.50%
2020-06-11 0 1.200 1.190 1.240 1.200 1.200 3,000 3,600 1.2000 0.728 0.722 0.752 0.728 0.728 4,947 0.7277 -3.23%
2020-06-10 0 1.240 1.170 1.240 1.150 1.240 13,000 15,510 1.1931 0.752 0.710 0.752 0.697 0.752 21,437 0.7235 2.48%
2020-06-09 0 1.210 1.210 1.240 1.210 1.210 8,000 9,680 1.2100 0.734 0.734 0.752 0.734 0.734 13,192 0.7338 0.83%
2020-06-08 0 1.200 1.180 1.210 1.160 1.200 22,000 26,050 1.1841 0.728 0.716 0.734 0.703 0.728 36,278 0.7181 1.69%
2020-06-05 0 1.180 1.170 1.180 1.190 1.190 1,000 1,190 1.1900 0.716 0.710 0.716 0.722 0.722 1,649 0.7216 0.00%
2020-06-04 0 1.180 1.150 1.190 1.140 1.190 23,000 26,930 1.1709 0.716 0.697 0.722 0.691 0.722 37,927 0.7100 0.00%
2020-06-03 0 1.180 1.140 1.180 1.140 1.230 76,000 88,030 1.1583 0.716 0.691 0.716 0.691 0.746 125,324 0.7024 -4.84%
2020-06-02 0 1.240 1.180 1.240 1.150 1.240 46,000 54,440 1.1835 0.752 0.716 0.752 0.697 0.752 75,854 0.7177 0.81%
2020-06-01 0 1.230 1.180 1.230 1.190 1.230 12,000 14,530 1.2108 0.746 0.716 0.746 0.722 0.746 19,788 0.7343 -3.15%
2020-05-29 0 1.270 1.220 1.270 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2020-05-28 0 1.270 1.210 1.270 1.270 1.270 1,000 1,270 1.2700 0.770 0.734 0.770 0.770 0.770 1,649 0.7702 0.00%
2020-05-27 0 1.270 1.220 1.270 1.270 1.280 10,000 12,710 1.2710 0.770 0.740 0.770 0.770 0.776 16,490 0.7708 -0.78%
2020-05-26 0 1.280 1.210 1.280 - - 0 0 - 0.776 0.734 0.776 - - 0 - 0.00%
2020-05-25 0 1.280 1.200 1.280 1.240 1.280 9,000 11,230 1.2478 0.776 0.728 0.776 0.752 0.776 14,841 0.7567 4.07%
2020-05-22 0 1.230 1.200 1.240 1.200 1.250 19,000 23,100 1.2158 0.746 0.728 0.752 0.728 0.758 31,331 0.7373 -3.15%
2020-05-21 0 1.270 1.220 1.270 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2020-05-20 0 1.270 1.220 1.270 1.200 1.270 10,000 12,300 1.2300 0.770 0.740 0.770 0.728 0.770 16,490 0.7459 -0.78%
2020-05-19 0 1.280 1.210 1.280 1.280 1.280 3,000 3,840 1.2800 0.776 0.734 0.776 0.776 0.776 4,947 0.7762 2.40%
2020-05-18 0 1.250 1.200 1.250 1.210 1.250 3,000 3,670 1.2233 0.758 0.728 0.758 0.734 0.758 4,947 0.7419 0.00%
2020-05-15 0 1.250 1.190 1.250 1.200 1.250 58,000 70,000 1.2069 0.758 0.722 0.758 0.728 0.758 95,642 0.7319 0.81%
2020-05-14 0 1.240 1.190 1.240 - - 0 0 - 0.752 0.722 0.752 - - 0 - 0.00%
2020-05-13 0 1.240 1.240 1.270 1.230 1.240 132,000 163,510 1.2387 0.752 0.752 0.770 0.746 0.752 217,668 0.7512 2.48%
2020-05-12 0 1.210 1.190 1.210 1.210 1.220 6,000 7,310 1.2183 0.734 0.722 0.734 0.734 0.740 9,894 0.7388 0.83%
2020-05-11 0 1.200 1.200 1.280 1.200 1.300 2,000 2,500 1.2500 0.728 0.728 0.776 0.728 0.788 3,298 0.7580 -2.44%
2020-05-08 0 1.230 1.190 1.230 1.230 1.230 1,000 1,230 1.2300 0.746 0.722 0.746 0.746 0.746 1,649 0.7459 0.00%
2020-05-07 0 1.230 1.190 1.230 1.220 1.230 23,000 28,260 1.2287 0.746 0.722 0.746 0.740 0.746 37,927 0.7451 0.00%
2020-05-06 0 1.230 1.190 1.230 1.170 1.280 31,000 37,590 1.2126 0.746 0.722 0.746 0.710 0.776 51,119 0.7353 1.65%
2020-05-05 0 1.210 1.160 1.210 1.180 1.220 5,000 6,000 1.2000 0.734 0.703 0.734 0.716 0.740 8,245 0.7277 0.83%
2020-05-04 0 1.200 1.160 1.200 1.170 1.240 8,000 9,510 1.1888 0.728 0.703 0.728 0.710 0.752 13,192 0.7209 -3.23%
2020-04-29 0 1.240 1.180 1.240 - - 0 0 - 0.752 0.716 0.752 - - 0 - 0.00%
2020-04-28 0 1.240 1.170 1.240 - - 1,000 1,240 1.2400 0.752 0.710 0.752 - - 1,649 0.7520 0.00%
2020-04-27 0 1.240 1.190 1.240 1.240 1.240 2,000 2,480 1.2400 0.752 0.722 0.752 0.752 0.752 3,298 0.7520 0.00%
2020-04-24 0 1.240 1.190 1.240 - - 0 0 - 0.752 0.722 0.752 - - 0 - 0.00%
2020-04-23 0 1.240 1.190 1.240 1.240 1.240 1,000 1,240 1.2400 0.752 0.722 0.752 0.752 0.752 1,649 0.7520 1.64%
2020-04-22 0 1.220 1.180 1.220 1.220 1.220 1,000 1,220 1.2200 0.740 0.716 0.740 0.740 0.740 1,649 0.7398 0.00%
2020-04-21 0 1.220 1.180 1.220 1.220 1.220 1,000 1,220 1.2200 0.740 0.716 0.740 0.740 0.740 1,649 0.7398 0.00%
2020-04-20 0 1.220 1.190 1.220 1.220 1.220 3,000 3,660 1.2200 0.740 0.722 0.740 0.740 0.740 4,947 0.7398 -0.81%
2020-04-17 0 1.230 1.150 1.230 1.180 1.280 17,000 20,650 1.2147 0.746 0.697 0.746 0.716 0.776 28,033 0.7366 0.00%
2020-04-16 0 1.230 1.200 1.230 1.230 1.240 7,000 8,660 1.2371 0.746 0.728 0.746 0.746 0.752 11,543 0.7502 -1.60%
2020-04-15 0 1.250 1.210 1.250 - - 0 0 - 0.758 0.734 0.758 - - 0 - 0.00%
2020-04-14 0 1.250 1.200 1.250 1.260 1.260 4,000 5,040 1.2600 0.758 0.728 0.758 0.764 0.764 6,596 0.7641 0.00%
2020-04-09 0 1.250 1.200 1.250 1.240 1.260 22,000 27,500 1.2500 0.758 0.728 0.758 0.752 0.764 36,278 0.7580 0.81%
2020-04-08 0 1.240 1.200 1.250 - - 0 0 - 0.752 0.728 0.758 - - 0 - 0.00%
2020-04-07 0 1.240 1.200 1.240 1.260 1.260 1,000 1,260 1.2600 0.752 0.728 0.752 0.764 0.764 1,649 0.7641 -0.80%
2020-04-06 0 1.250 1.230 1.250 1.180 1.260 59,000 71,560 1.2129 0.758 0.746 0.758 0.716 0.764 97,291 0.7355 1.63%
2020-04-03 0 1.230 1.190 1.230 1.180 1.230 122,000 144,270 1.1825 0.746 0.722 0.746 0.716 0.746 201,178 0.7171 0.00%
2020-04-02 0 1.230 1.190 1.230 1.220 1.230 14,000 17,210 1.2293 0.746 0.722 0.746 0.740 0.746 23,086 0.7455 0.82%
2020-04-01 0 1.220 1.170 1.220 1.180 1.250 47,000 56,530 1.2028 0.740 0.710 0.740 0.716 0.758 77,503 0.7294 -2.40%
2020-03-31 0 1.250 1.200 1.250 1.250 1.250 16,000 20,000 1.2500 0.758 0.728 0.758 0.758 0.758 26,384 0.7580 0.00%
2020-03-30 0 1.250 1.200 1.250 1.180 1.250 87,000 105,240 1.2097 0.758 0.728 0.758 0.716 0.758 143,463 0.7336 1.63%
2020-03-27 0 1.230 0.940 1.240 1.170 1.250 17,000 20,460 1.2035 0.746 0.570 0.752 0.710 0.758 28,033 0.7299 -1.60%
2020-03-26 0 1.250 1.200 1.250 1.200 1.250 26,000 31,370 1.2065 0.758 0.728 0.758 0.728 0.758 42,874 0.7317 0.00%
2020-03-25 0 1.250 1.200 1.260 1.230 1.280 26,000 32,900 1.2654 0.758 0.728 0.764 0.746 0.776 42,874 0.7674 1.63%
2020-03-24 0 1.230 1.190 1.230 1.180 1.240 8,000 9,750 1.2188 0.746 0.722 0.746 0.716 0.752 13,192 0.7391 0.00%
2020-03-23 0 1.230 1.190 1.230 1.230 1.230 6,000 7,380 1.2300 0.746 0.722 0.746 0.746 0.746 9,894 0.7459 -0.81%
2020-03-20 0 1.240 1.170 1.230 1.220 1.250 2,000 2,470 1.2350 0.752 0.710 0.746 0.740 0.758 3,298 0.7489 1.64%
2020-03-19 0 1.220 1.110 1.210 1.130 1.230 36,000 43,760 1.2156 0.740 0.673 0.734 0.685 0.746 59,364 0.7371 -2.40%
2020-03-18 0 1.250 1.060 1.240 1.210 1.320 50,000 61,640 1.2328 0.758 0.643 0.752 0.734 0.800 82,450 0.7476 -7.41%
2020-03-17 0 1.350 1.220 1.350 1.220 1.360 27,000 34,140 1.2644 0.819 0.740 0.819 0.740 0.825 44,523 0.7668 7.14%
2020-03-16 0 1.260 1.210 1.260 1.220 1.280 9,000 11,390 1.2656 0.764 0.734 0.764 0.740 0.776 14,841 0.7675 -1.56%
2020-03-13 0 1.280 1.210 1.300 - - 0 0 - 0.776 0.734 0.788 - - 0 - 0.00%
2020-03-12 0 1.280 1.190 1.320 1.210 1.280 63,000 78,050 1.2389 0.776 0.722 0.800 0.734 0.776 103,887 0.7513 0.00%
2020-03-11 0 1.280 1.240 1.280 - - 0 0 - 0.776 0.752 0.776 - - 0 - 0.00%
2020-03-10 0 1.280 1.230 1.280 1.260 1.290 3,000 3,830 1.2767 0.776 0.746 0.776 0.764 0.782 4,947 0.7742 0.00%
2020-03-09 0 1.280 1.210 1.290 1.200 1.280 20,000 24,350 1.2175 0.776 0.734 0.782 0.728 0.776 32,980 0.7383 -1.54%
2020-03-06 0 1.300 1.240 1.300 - - 0 0 - 0.788 0.752 0.788 - - 0 - 0.00%
2020-03-05 0 1.300 1.250 1.300 1.300 1.320 8,000 10,520 1.3150 0.788 0.758 0.788 0.788 0.800 13,192 0.7975 0.00%
2020-03-04 0 1.300 1.260 1.300 - - 0 0 - 0.788 0.764 0.788 - - 0 - 0.00%
2020-03-03 0 1.300 1.240 1.300 1.250 1.310 14,000 17,710 1.2650 0.788 0.752 0.788 0.758 0.794 23,086 0.7671 0.78%
2020-03-02 0 1.290 1.260 1.300 1.220 1.290 91,000 112,200 1.2330 0.782 0.764 0.788 0.740 0.782 150,059 0.7477 -0.77%
2020-02-28 0 1.300 1.230 1.310 1.230 1.300 30,000 38,040 1.2680 0.788 0.746 0.794 0.746 0.788 49,470 0.7689 -0.76%
2020-02-27 0 1.310 1.270 1.310 - - 0 0 - 0.794 0.770 0.794 - - 0 - -0.76%
2020-02-26 0 1.320 1.250 1.320 - - 6,000 7,920 1.3200 0.800 0.758 0.800 - - 9,894 0.8005 0.00%
2020-02-25 0 1.320 1.250 1.320 1.310 1.320 118,000 155,360 1.3166 0.800 0.758 0.800 0.794 0.800 194,582 0.7984 0.00%
2020-02-24 0 1.320 1.250 1.320 1.320 1.320 1,000 1,320 1.3200 0.800 0.758 0.800 0.800 0.800 1,649 0.8005 0.00%
2020-02-21 0 1.320 1.250 1.320 - - 0 0 - 0.800 0.758 0.800 - - 0 - 0.00%
2020-02-20 0 1.320 1.260 1.320 1.350 1.350 1,000 1,350 1.3500 0.800 0.764 0.800 0.819 0.819 1,649 0.8187 -0.75%
2020-02-19 0 1.330 1.250 1.330 1.260 1.330 13,000 17,130 1.3177 0.807 0.758 0.807 0.764 0.807 21,437 0.7991 0.76%
2020-02-18 0 1.320 1.250 1.320 1.320 1.330 21,000 27,730 1.3205 0.800 0.758 0.800 0.800 0.807 34,629 0.8008 0.00%
2020-02-17 0 1.320 1.260 1.320 1.320 1.350 9,000 11,910 1.3233 0.800 0.764 0.800 0.800 0.819 14,841 0.8025 0.00%
2020-02-14 0 1.320 1.250 1.320 - - 0 0 - 0.800 0.758 0.800 - - 0 - 0.00%
2020-02-13 0 1.320 1.260 1.320 1.320 1.330 14,000 18,610 1.3293 0.800 0.764 0.800 0.800 0.807 23,086 0.8061 0.76%
2020-02-12 0 1.310 1.260 1.310 1.280 1.330 19,000 24,660 1.2979 0.794 0.764 0.794 0.776 0.807 31,331 0.7871 2.34%
2020-02-11 0 1.280 1.260 1.280 1.280 1.280 4,000 5,120 1.2800 0.776 0.764 0.776 0.776 0.776 6,596 0.7762 -1.54%
2020-02-10 0 1.300 1.230 1.300 1.250 1.300 57,000 71,680 1.2575 0.788 0.746 0.788 0.758 0.788 93,993 0.7626 0.00%
2020-02-07 0 1.300 1.250 1.300 - - 0 0 - 0.788 0.758 0.788 - - 0 - 0.00%
2020-02-06 0 1.300 1.250 1.290 1.250 1.330 514,000 644,490 1.2539 0.788 0.758 0.782 0.758 0.807 847,587 0.7604 -2.99%
2020-02-05 0 1.340 1.270 1.340 - - 0 0 - 0.813 0.770 0.813 - - 0 - 0.00%
2020-02-04 0 1.340 1.250 1.350 1.310 1.360 51,000 67,860 1.3306 0.813 0.758 0.819 0.794 0.825 84,099 0.8069 0.75%
2020-02-03 0 1.330 1.260 1.330 1.260 1.300 8,000 10,410 1.3013 0.807 0.764 0.807 0.764 0.788 13,192 0.7891 0.76%
2020-01-31 0 1.320 1.220 1.320 1.210 1.320 57,000 70,630 1.2391 0.800 0.740 0.800 0.734 0.800 93,993 0.7514 2.33%
2020-01-30 0 1.290 1.220 1.300 1.220 1.310 31,000 38,500 1.2419 0.782 0.740 0.788 0.740 0.794 51,119 0.7531 -1.53%
2020-01-29 0 1.310 1.270 1.310 1.310 1.310 1,000 1,310 1.3100 0.794 0.770 0.794 0.794 0.794 1,649 0.7944 -1.50%
2020-01-24 0 1.330 1.280 1.330 1.330 1.330 3,000 3,990 1.3300 0.807 0.776 0.807 0.807 0.807 4,947 0.8065 0.76%
2020-01-23 0 1.320 1.270 1.320 1.320 1.330 3,000 3,970 1.3233 0.800 0.770 0.800 0.800 0.807 4,947 0.8025 0.76%
2020-01-22 0 1.310 1.250 1.310 1.260 1.320 21,000 27,400 1.3048 0.794 0.758 0.794 0.764 0.800 34,629 0.7912 0.77%
2020-01-21 0 1.300 1.260 1.300 1.310 1.320 87,000 113,880 1.3090 0.788 0.764 0.788 0.794 0.800 143,463 0.7938 -1.52%
2020-01-20 0 1.320 1.260 1.320 1.320 1.320 11,000 14,520 1.3200 0.800 0.764 0.800 0.800 0.800 18,139 0.8005 0.00%
2020-01-17 0 1.320 1.270 1.320 1.320 1.320 1,000 1,320 1.3200 0.800 0.770 0.800 0.800 0.800 1,649 0.8005 0.00%
2020-01-16 0 1.320 1.260 1.330 1.270 1.320 2,000 2,590 1.2950 0.800 0.764 0.807 0.770 0.800 3,298 0.7853 -0.75%
2020-01-15 0 1.330 1.270 1.330 1.330 1.330 8,000 10,640 1.3300 0.807 0.770 0.807 0.807 0.807 13,192 0.8065 0.00%
2020-01-14 0 1.330 1.280 1.330 1.310 1.350 59,000 78,030 1.3225 0.807 0.776 0.807 0.794 0.819 97,291 0.8020 0.00%
2020-01-13 0 1.330 1.270 1.330 1.330 1.330 3,000 3,990 1.3300 0.807 0.770 0.807 0.807 0.807 4,947 0.8065 0.00%
2020-01-10 0 1.330 1.270 1.340 1.320 1.330 76,000 100,600 1.3237 0.807 0.770 0.813 0.800 0.807 125,324 0.8027 0.76%
2020-01-09 0 1.320 1.260 1.320 1.320 1.320 2,000 2,640 1.3200 0.800 0.764 0.800 0.800 0.800 3,298 0.8005 -0.75%
2020-01-08 0 1.330 1.260 1.330 1.330 1.330 4,000 5,320 1.3300 0.807 0.764 0.807 0.807 0.807 6,596 0.8065 0.00%
2020-01-07 0 1.330 1.280 1.330 1.320 1.330 12,000 15,940 1.3283 0.807 0.776 0.807 0.800 0.807 19,788 0.8055 -1.48%
2020-01-06 0 1.350 1.300 1.350 1.300 1.350 136,000 177,880 1.3079 0.819 0.788 0.819 0.788 0.819 224,264 0.7932 0.00%
2020-01-03 0 1.350 1.270 1.350 1.330 1.350 12,000 16,030 1.3358 0.819 0.770 0.819 0.807 0.819 19,788 0.8101 1.50%
2020-01-02 0 1.330 1.270 1.330 1.260 1.330 75,000 95,040 1.2672 0.807 0.770 0.807 0.764 0.807 123,675 0.7685 0.00%
2019-12-31 0 1.330 1.250 1.330 1.310 1.350 20,000 26,280 1.3140 0.807 0.758 0.807 0.794 0.819 32,980 0.7968 1.53%
2019-12-30 0 1.310 1.250 1.310 1.310 1.310 2,000 2,620 1.3100 0.794 0.758 0.794 0.794 0.794 3,298 0.7944 1.55%
2019-12-27 0 1.290 1.240 1.290 1.250 1.290 28,000 36,130 1.2904 0.782 0.752 0.782 0.758 0.782 46,172 0.7825 3.20%
2019-12-24 0 1.250 1.250 1.290 1.250 1.250 132,000 165,000 1.2500 0.758 0.758 0.782 0.758 0.758 217,668 0.7580 -3.85%
2019-12-23 0 1.300 1.250 1.300 1.240 1.300 247,000 309,000 1.2510 0.788 0.758 0.788 0.752 0.788 407,304 0.7586 0.00%
2019-12-20 0 1.300 1.240 1.300 1.270 1.300 14,000 17,970 1.2836 0.788 0.752 0.788 0.770 0.788 23,086 0.7784 2.36%
2019-12-19 0 1.270 1.230 1.270 1.250 1.270 24,000 30,080 1.2533 0.770 0.746 0.770 0.758 0.770 39,576 0.7601 0.00%
2019-12-18 0 1.270 1.230 1.270 1.230 1.280 21,000 25,960 1.2362 0.770 0.746 0.770 0.746 0.776 34,629 0.7497 0.00%
2019-12-17 0 1.270 1.240 1.280 1.230 1.290 104,000 129,410 1.2443 0.770 0.752 0.776 0.746 0.782 171,496 0.7546 -3.79%
2019-12-16 0 1.320 1.250 1.320 1.240 1.330 66,000 83,410 1.2638 0.800 0.758 0.800 0.752 0.807 108,834 0.7664 1.54%
2019-12-13 0 1.300 1.260 1.300 1.240 1.320 12,000 15,030 1.2525 0.788 0.764 0.788 0.752 0.800 19,788 0.7596 -0.76%
2019-12-12 0 1.310 1.260 1.310 1.320 1.320 1,000 1,320 1.3200 0.794 0.764 0.794 0.800 0.800 1,649 0.8005 3.97%
2019-12-11 0 1.260 1.250 1.300 1.260 1.300 4,000 5,120 1.2800 0.764 0.758 0.788 0.764 0.788 6,596 0.7762 0.00%
2019-12-10 0 1.260 1.260 1.330 1.250 1.320 25,000 31,380 1.2552 0.764 0.764 0.807 0.758 0.800 41,225 0.7612 -6.67%
2019-12-09 0 1.350 1.270 1.350 - - 0 0 - 0.819 0.770 0.819 - - 0 - 0.00%
2019-12-06 0 1.350 1.280 1.350 1.270 1.350 133,000 178,970 1.3456 0.819 0.776 0.819 0.770 0.819 219,317 0.8160 0.00%
2019-12-05 0 1.350 1.270 1.350 1.350 1.350 1,000 1,350 1.3500 0.819 0.770 0.819 0.819 0.819 1,649 0.8187 0.00%
2019-12-04 0 1.350 1.270 1.350 1.330 1.350 32,000 42,590 1.3309 0.819 0.770 0.819 0.807 0.819 52,768 0.8071 1.50%
2019-12-03 0 1.330 1.270 1.350 1.330 1.330 2,000 2,660 1.3300 0.807 0.770 0.819 0.807 0.807 3,298 0.8065 0.76%
2019-12-02 0 1.320 1.270 1.330 1.320 1.330 2,000 2,650 1.3250 0.800 0.770 0.807 0.800 0.807 3,298 0.8035 -0.75%
2019-11-29 0 1.330 1.260 1.330 1.320 1.330 14,000 18,500 1.3214 0.807 0.764 0.807 0.800 0.807 23,086 0.8014 0.00%
2019-11-28 0 1.330 1.270 1.330 1.270 1.350 12,000 15,390 1.2825 0.807 0.770 0.807 0.770 0.819 19,788 0.7777 0.00%
2019-11-27 0 1.330 1.270 1.330 - - 0 0 - 0.807 0.770 0.807 - - 0 - -0.75%
2019-11-26 0 1.340 1.270 1.340 1.250 1.340 3,000 3,840 1.2800 0.813 0.770 0.813 0.758 0.813 4,947 0.7762 0.00%
2019-11-25 0 1.340 1.250 1.340 1.510 1.510 1,000 1,510 1.5100 0.813 0.758 0.813 0.916 0.916 1,649 0.9157 0.75%
2019-11-22 0 1.330 1.270 1.340 - - 4,000 5,360 1.3400 0.807 0.770 0.813 - - 6,596 0.8126 0.00%
2019-11-21 0 1.330 1.260 1.330 1.330 1.330 1,000 1,330 1.3300 0.807 0.764 0.807 0.807 0.807 1,649 0.8065 -0.75%
2019-11-20 0 1.340 1.260 1.340 1.350 1.350 1,000 1,350 1.3500 0.813 0.764 0.813 0.819 0.819 1,649 0.8187 0.00%
2019-11-19 0 1.340 1.260 1.340 1.260 1.350 43,000 56,260 1.3084 0.813 0.764 0.813 0.764 0.819 70,907 0.7934 0.00%
2019-11-18 0 1.340 1.250 1.340 1.340 1.340 2,000 2,680 1.3400 0.813 0.758 0.813 0.813 0.813 3,298 0.8126 0.00%
2019-11-15 0 1.340 1.270 1.340 1.350 1.350 1,000 1,350 1.3500 0.813 0.770 0.813 0.819 0.819 1,649 0.8187 0.00%
2019-11-14 0 1.340 1.270 1.340 1.340 1.340 4,000 5,360 1.3400 0.813 0.770 0.813 0.813 0.813 6,596 0.8126 0.00%
2019-11-13 0 1.340 1.270 1.340 1.340 1.340 2,000 2,680 1.3400 0.813 0.770 0.813 0.813 0.813 3,298 0.8126 0.00%
2019-11-12 0 1.340 1.260 1.340 1.340 1.340 4,000 5,360 1.3400 0.813 0.764 0.813 0.813 0.813 6,596 0.8126 0.00%
2019-11-11 0 1.340 1.260 1.340 1.260 1.340 6,000 7,960 1.3267 0.813 0.764 0.813 0.764 0.813 9,894 0.8045 0.75%
2019-11-08 0 1.330 1.270 1.330 1.320 1.330 3,000 3,970 1.3233 0.807 0.770 0.807 0.800 0.807 4,947 0.8025 0.00%
2019-11-07 0 1.330 1.270 1.330 1.330 1.340 4,000 5,330 1.3325 0.807 0.770 0.807 0.807 0.813 6,596 0.8081 0.76%
2019-11-06 0 1.320 1.260 1.320 1.330 1.330 1,000 1,330 1.3300 0.800 0.764 0.800 0.807 0.807 1,649 0.8065 -1.49%
2019-11-05 0 1.340 1.270 1.340 1.330 1.350 23,000 30,780 1.3383 0.813 0.770 0.813 0.807 0.819 37,927 0.8116 1.52%
2019-11-04 0 1.320 1.280 1.320 1.280 1.350 4,000 5,310 1.3275 0.800 0.776 0.800 0.776 0.819 6,596 0.8050 -1.49%
2019-11-01 0 1.340 1.230 1.340 1.340 1.340 4,000 5,360 1.3400 0.813 0.746 0.813 0.813 0.813 6,596 0.8126 0.00%
2019-10-31 0 1.340 1.230 1.340 - - 0 0 - 0.813 0.746 0.813 - - 0 - 0.00%
2019-10-30 0 1.340 1.230 1.340 1.330 1.340 2,000 2,670 1.3350 0.813 0.746 0.813 0.807 0.813 3,298 0.8096 0.00%
2019-10-29 0 1.340 1.260 1.340 1.300 1.340 2,000 2,640 1.3200 0.813 0.764 0.813 0.788 0.813 3,298 0.8005 0.00%
2019-10-28 0 1.340 1.300 1.340 1.350 1.350 5,000 6,750 1.3500 0.813 0.788 0.813 0.819 0.819 8,245 0.8187 0.00%
2019-10-25 0 1.340 1.230 1.340 1.350 1.350 7,000 9,330 1.3329 0.813 0.746 0.813 0.819 0.819 11,543 0.8083 0.75%
2019-10-24 0 1.330 1.280 1.330 1.280 1.340 114,000 146,570 1.2857 0.807 0.776 0.807 0.776 0.813 187,986 0.7797 0.76%
2019-10-23 0 1.320 1.300 1.320 1.290 1.320 25,000 32,760 1.3104 0.800 0.788 0.800 0.782 0.800 41,225 0.7947 0.00%
2019-10-22 0 1.320 1.230 1.320 1.320 1.320 2,000 2,640 1.3200 0.800 0.746 0.800 0.800 0.800 3,298 0.8005 0.76%
2019-10-21 0 1.310 1.300 1.310 1.260 1.310 28,000 36,040 1.2871 0.794 0.788 0.794 0.764 0.794 46,172 0.7806 2.34%
2019-10-18 0 1.280 1.240 1.280 1.250 1.280 44,000 55,540 1.2623 0.776 0.752 0.776 0.758 0.776 72,556 0.7655 0.00%
2019-10-17 0 1.280 1.270 1.280 1.260 1.320 7,000 8,920 1.2743 0.776 0.770 0.776 0.764 0.800 11,543 0.7728 1.59%
2019-10-16 0 1.260 1.250 1.260 1.260 1.290 17,000 21,450 1.2618 0.764 0.758 0.764 0.764 0.782 28,033 0.7652 -3.08%
2019-10-15 0 1.300 1.280 1.290 1.290 1.330 33,000 42,870 1.2991 0.788 0.776 0.782 0.782 0.807 54,417 0.7878 -0.76%
2019-10-14 0 1.310 1.300 1.330 1.310 1.350 6,000 7,960 1.3267 0.794 0.788 0.807 0.794 0.819 9,894 0.8045 -2.24%
2019-10-11 0 1.340 1.280 1.350 1.290 1.350 105,000 139,560 1.3291 0.813 0.776 0.819 0.782 0.819 173,145 0.8060 0.75%
2019-10-10 0 1.330 1.260 1.330 1.300 1.330 8,000 10,490 1.3113 0.807 0.764 0.807 0.788 0.807 13,192 0.7952 0.76%
2019-10-09 0 1.320 1.260 1.320 1.350 1.350 1,000 1,350 1.3500 0.800 0.764 0.800 0.819 0.819 1,649 0.8187 4.76%
2019-10-08 0 1.260 1.260 1.340 1.260 1.350 5,000 6,470 1.2940 0.764 0.764 0.813 0.764 0.819 8,245 0.7847 -6.67%
2019-10-04 0 1.350 1.250 1.350 1.260 1.350 11,000 13,950 1.2682 0.819 0.758 0.819 0.764 0.819 18,139 0.7691 -1.46%
2019-10-03 0 1.370 1.270 1.370 - - 0 0 - 0.831 0.770 0.831 - - 0 - 0.00%
2019-10-02 0 1.370 1.290 1.370 1.380 1.380 1,000 1,380 1.3800 0.831 0.782 0.831 0.837 0.837 1,649 0.8369 1.48%
2019-09-30 0 1.350 1.250 1.350 1.290 1.350 113,000 147,240 1.3030 0.819 0.758 0.819 0.782 0.819 186,337 0.7902 2.27%
2019-09-27 0 1.320 1.260 1.360 1.290 1.350 35,000 45,760 1.3074 0.800 0.764 0.825 0.782 0.819 57,715 0.7929 2.33%
2019-09-26 0 1.290 1.200 1.290 1.290 1.290 2,000 2,580 1.2900 0.782 0.728 0.782 0.782 0.782 3,298 0.7823 0.00%
2019-09-25 0 1.290 1.200 1.290 1.330 1.330 4,000 5,320 1.3300 0.782 0.728 0.782 0.807 0.807 6,596 0.8065 -0.77%
2019-09-24 0 1.300 1.240 1.300 1.250 1.300 4,000 5,100 1.2750 0.788 0.752 0.788 0.758 0.788 6,596 0.7732 0.00%
2019-09-23 0 1.300 1.210 1.300 - - 1,000 1,300 1.3000 0.788 0.734 0.788 - - 1,649 0.7884 0.00%
2019-09-20 0 1.300 1.220 1.300 1.310 1.310 1,000 1,310 1.3100 0.788 0.740 0.788 0.794 0.794 1,649 0.7944 -0.76%
2019-09-19 0 1.310 1.230 1.310 1.230 1.310 40,000 50,350 1.2588 0.794 0.746 0.794 0.746 0.794 65,960 0.7633 -0.76%
2019-09-18 0 1.320 1.260 1.320 1.260 1.340 27,000 34,380 1.2733 0.800 0.764 0.800 0.764 0.813 44,523 0.7722 2.33%
2019-09-17 0 1.290 1.210 1.290 1.290 1.290 1,000 1,290 1.2900 0.782 0.734 0.782 0.782 0.782 1,649 0.7823 0.00%
2019-09-16 0 1.290 1.290 1.300 1.240 1.250 9,000 11,480 1.2756 0.782 0.782 0.788 0.752 0.758 14,841 0.7735 0.00%
2019-09-13 0 1.290 1.200 1.290 1.230 1.290 11,000 13,590 1.2355 0.782 0.728 0.782 0.746 0.782 18,139 0.7492 -0.77%
2019-09-12 0 1.300 1.200 1.300 - - 2,000 2,600 1.3000 0.788 0.728 0.788 - - 3,298 0.7884 0.00%
2019-09-11 0 1.300 1.210 1.300 1.300 1.300 1,000 1,300 1.3000 0.788 0.734 0.788 0.788 0.788 1,649 0.7884 0.00%
2019-09-10 0 1.300 1.220 1.300 1.300 1.300 1,000 1,300 1.3000 0.788 0.740 0.788 0.788 0.788 1,649 0.7884 0.00%
2019-09-09 0 1.300 1.260 1.300 1.290 1.300 4,000 5,190 1.2975 0.788 0.764 0.788 0.782 0.788 6,596 0.7868 0.00%
2019-09-06 0 1.300 1.220 1.300 1.200 1.300 90,000 111,750 1.2417 0.788 0.740 0.788 0.728 0.788 148,410 0.7530 0.78%
2019-09-05 0 1.290 1.250 1.340 1.220 1.360 100,000 127,270 1.2727 0.782 0.758 0.813 0.740 0.825 164,900 0.7718 -5.15%
2019-09-04 0 1.360 1.240 1.360 - - 0 0 - 0.825 0.752 0.825 - - 0 - -0.73%
2019-09-03 0 1.370 1.210 1.370 1.370 1.370 1,000 1,370 1.3700 0.831 0.734 0.831 0.831 0.831 1,649 0.8308 2.24%
2019-09-02 0 1.340 1.220 1.370 - - 0 0 - 0.813 0.740 0.831 - - 0 - 0.00%
2019-08-30 0 1.340 1.220 1.350 - - 0 0 - 0.813 0.740 0.819 - - 0 - 0.00%
2019-08-29 0 1.340 1.250 1.340 1.250 1.360 58,000 76,340 1.3162 0.813 0.758 0.813 0.758 0.825 95,642 0.7982 3.08%
2019-08-28 0 1.300 1.230 1.300 1.290 1.300 8,000 10,350 1.2938 0.788 0.746 0.788 0.782 0.788 13,192 0.7846 -3.70%
2019-08-27 0 1.350 1.190 1.350 1.270 1.350 22,000 28,210 1.2823 0.819 0.722 0.819 0.770 0.819 36,278 0.7776 3.05%
2019-08-26 0 1.310 1.160 1.310 1.310 1.310 4,000 5,240 1.3100 0.794 0.703 0.794 0.794 0.794 6,596 0.7944 0.77%
2019-08-23 0 1.300 1.200 1.300 - - 0 0 - 0.788 0.728 0.788 - - 0 - -1.52%
2019-08-22 0 1.320 1.200 1.330 - - 0 0 - 0.800 0.728 0.807 - - 0 - 0.00%
2019-08-21 0 1.320 1.180 1.320 1.270 1.320 22,000 28,260 1.2845 0.800 0.716 0.800 0.770 0.800 36,278 0.7790 3.13%
2019-08-20 0 1.280 1.160 1.280 1.280 1.280 2,000 2,560 1.2800 0.776 0.703 0.776 0.776 0.776 3,298 0.7762 1.59%
2019-08-19 0 1.260 1.170 1.280 1.170 1.260 56,000 68,250 1.2188 0.764 0.710 0.776 0.710 0.764 92,344 0.7391 -1.56%
2019-08-16 0 1.280 1.130 1.280 1.260 1.280 6,000 7,610 1.2683 0.776 0.685 0.776 0.764 0.776 9,894 0.7692 3.23%
2019-08-15 0 1.240 1.210 1.250 1.030 1.240 85,000 97,270 1.1444 0.752 0.734 0.758 0.625 0.752 140,165 0.6940 8.77%
2019-08-14 0 1.140 1.140 1.190 1.110 1.270 125,000 145,780 1.1662 0.691 0.691 0.722 0.673 0.770 206,125 0.7072 -8.80%
2019-08-13 0 1.250 1.180 1.250 1.250 1.250 1,000 1,250 1.2500 0.758 0.716 0.758 0.758 0.758 1,649 0.7580 -1.57%
2019-08-12 0 1.270 1.130 1.270 1.230 1.270 7,000 8,710 1.2443 0.770 0.685 0.770 0.746 0.770 11,543 0.7546 -2.31%
2019-08-09 0 1.300 1.210 1.300 1.250 1.390 15,000 19,120 1.2747 0.788 0.734 0.788 0.758 0.843 24,735 0.7730 0.78%
2019-08-08 0 1.290 1.260 1.290 1.220 1.320 62,000 78,370 1.2640 0.782 0.764 0.782 0.740 0.800 102,238 0.7665 -3.01%
2019-08-07 0 1.330 1.290 1.330 - - 0 0 - 0.807 0.782 0.807 - - 0 - -2.21%
2019-08-06 0 1.360 1.280 1.360 1.280 1.380 32,000 42,080 1.3150 0.825 0.776 0.825 0.776 0.837 52,768 0.7975 0.00%
2019-08-05 0 1.360 1.300 1.360 1.290 1.360 29,000 38,540 1.3290 0.825 0.788 0.825 0.782 0.825 47,821 0.8059 -2.16%
2019-08-02 0 1.390 1.310 1.390 1.390 1.390 1,000 1,390 1.3900 0.843 0.794 0.843 0.843 0.843 1,649 0.8429 -1.42%
2019-08-01 0 1.410 1.310 1.410 1.380 1.410 6,000 8,370 1.3950 0.855 0.794 0.855 0.837 0.855 9,894 0.8460 2.17%
2019-07-31 0 1.380 1.330 1.380 1.310 1.400 7,000 9,390 1.3414 0.837 0.807 0.837 0.794 0.849 11,543 0.8135 1.47%
2019-07-30 0 1.360 1.330 1.360 1.360 1.380 8,000 11,000 1.3750 0.825 0.807 0.825 0.825 0.837 13,192 0.8338 0.00%
2019-07-29 0 1.360 1.300 1.360 1.300 1.360 10,000 13,290 1.3290 0.825 0.788 0.825 0.788 0.825 16,490 0.8059 -0.73%
2019-07-26 0 1.370 1.300 1.370 1.340 1.400 4,000 5,460 1.3650 0.831 0.788 0.831 0.813 0.849 6,596 0.8278 1.48%
2019-07-25 0 1.350 1.300 1.350 1.320 1.350 12,000 15,900 1.3250 0.819 0.788 0.819 0.800 0.819 19,788 0.8035 0.00%
2019-07-24 0 1.350 1.290 1.350 1.290 1.370 9,000 11,890 1.3211 0.819 0.782 0.819 0.782 0.831 14,841 0.8012 0.00%
2019-07-23 0 1.350 1.290 1.350 1.300 1.360 3,000 3,960 1.3200 0.819 0.782 0.819 0.788 0.825 4,947 0.8005 3.05%
2019-07-22 0 1.310 1.290 1.330 1.300 1.320 34,000 44,550 1.3103 0.794 0.782 0.807 0.788 0.800 56,066 0.7946 0.00%
2019-07-19 0 1.310 1.290 1.310 1.300 1.310 4,000 5,220 1.3050 0.794 0.782 0.794 0.788 0.794 6,596 0.7914 -0.76%
2019-07-18 0 1.320 1.310 1.320 1.320 1.360 7,000 9,380 1.3400 0.800 0.794 0.800 0.800 0.825 11,543 0.8126 0.00%
2019-07-17 0 1.320 1.310 1.330 1.320 1.340 6,000 7,980 1.3300 0.800 0.794 0.807 0.800 0.813 9,894 0.8065 -1.49%
2019-07-16 0 1.340 1.310 1.340 1.320 1.340 15,000 19,900 1.3267 0.813 0.794 0.813 0.800 0.813 24,735 0.8045 3.08%
2019-07-15 0 1.300 1.290 1.340 1.300 1.340 19,000 24,940 1.3126 0.788 0.782 0.813 0.788 0.813 31,331 0.7960 1.56%
2019-07-12 0 1.280 1.280 1.300 1.280 1.330 49,000 63,980 1.3057 0.776 0.776 0.788 0.776 0.807 80,801 0.7918 -4.48%
2019-07-11 0 1.340 1.300 1.340 1.300 1.360 84,000 111,600 1.3286 0.813 0.788 0.813 0.788 0.825 138,516 0.8057 2.29%
2019-07-10 0 1.310 1.300 1.350 1.310 1.360 21,000 28,010 1.3338 0.794 0.788 0.819 0.794 0.825 34,629 0.8089 -2.96%
2019-07-09 0 1.350 1.300 1.350 1.350 1.350 7,000 9,450 1.3500 0.819 0.788 0.819 0.819 0.819 11,543 0.8187 -0.74%
2019-07-08 0 1.360 1.300 1.370 - - 0 0 - 0.825 0.788 0.831 - - 0 - 0.00%
2019-07-05 0 1.360 1.300 1.320 - - 0 0 - 0.825 0.788 0.800 - - 0 - -1.45%
2019-07-04 0 1.380 1.310 1.380 - - 0 0 - 0.837 0.794 0.837 - - 0 - -1.43%
2019-07-03 0 1.400 1.310 1.400 1.410 1.410 1,000 1,410 1.4100 0.849 0.794 0.849 0.855 0.855 1,649 0.8551 3.55%
2019-07-02 0 1.420 1.290 1.420 1.430 1.480 2,000 2,910 1.4550 0.820 0.745 0.820 0.826 0.855 3,464 0.8401 2.90%
2019-06-28 0 1.380 1.290 1.380 1.360 1.390 6,000 8,190 1.3650 0.797 0.745 0.797 0.785 0.803 10,392 0.7881 1.47%
2019-06-27 0 1.360 1.280 1.380 1.360 1.480 5,000 6,920 1.3840 0.785 0.739 0.797 0.785 0.855 8,660 0.7991 0.00%
2019-06-26 0 1.360 1.360 1.400 1.360 1.560 117,000 175,390 1.4991 0.785 0.785 0.808 0.785 0.901 202,637 0.8655 0.00%
2019-06-25 0 1.360 1.300 1.360 1.350 1.390 11,000 14,930 1.3573 0.785 0.751 0.785 0.779 0.803 19,051 0.7837 -1.45%
2019-06-24 0 1.380 1.350 1.390 1.350 1.470 34,000 46,220 1.3594 0.797 0.779 0.803 0.779 0.849 58,886 0.7849 2.22%
2019-06-21 0 1.350 1.350 1.390 1.350 1.350 4,000 5,400 1.3500 0.779 0.779 0.803 0.779 0.779 6,928 0.7795 -2.17%
2019-06-20 0 1.380 1.310 1.380 - - 0 0 - 0.797 0.756 0.797 - - 0 - -0.72%
2019-06-19 0 1.390 1.320 1.390 1.350 1.420 2,000 2,770 1.3850 0.803 0.762 0.803 0.779 0.820 3,464 0.7997 2.96%
2019-06-18 0 1.350 1.280 1.350 1.280 1.400 8,000 10,780 1.3475 0.779 0.739 0.779 0.739 0.808 13,856 0.7780 -2.17%
2019-06-17 0 1.380 1.270 1.450 - - 0 0 - 0.797 0.733 0.837 - - 0 - 0.00%
2019-06-14 0 1.380 1.280 1.380 - - 0 0 - 0.797 0.739 0.797 - - 0 - 0.00%
2019-06-13 0 1.380 1.280 1.380 - - 0 0 - 0.797 0.739 0.797 - - 0 - 0.00%
2019-06-12 0 1.380 1.280 1.380 - - 0 0 - 0.797 0.739 0.797 - - 0 - 0.00%
2019-06-11 0 1.380 1.290 1.380 - - 0 0 - 0.797 0.745 0.797 - - 0 - 0.00%
2019-06-10 0 1.380 1.320 1.380 - - 0 0 - 0.797 0.762 0.797 - - 0 - 0.00%
2019-06-06 0 1.380 1.290 1.380 - - 0 0 - 0.797 0.745 0.797 - - 0 - 0.00%
2019-06-05 0 1.380 1.290 1.400 - - 0 0 - 0.797 0.745 0.808 - - 0 - 0.00%
2019-06-04 0 1.380 1.290 1.380 - - 0 0 - 0.797 0.745 0.797 - - 0 - -1.43%
2019-06-03 0 1.400 1.290 1.430 - - 0 0 - 0.808 0.745 0.826 - - 0 - 0.00%
2019-05-31 0 1.400 1.270 1.400 1.400 1.400 2,000 2,800 1.4000 0.808 0.733 0.808 0.808 0.808 3,464 0.8083 7.69%
2019-05-30 0 1.300 1.300 1.390 1.290 1.300 6,000 7,750 1.2917 0.751 0.751 0.803 0.745 0.751 10,392 0.7458 -6.47%
2019-05-29 0 1.390 1.280 1.390 - - 0 0 - 0.803 0.739 0.803 - - 0 - 0.00%
2019-05-28 0 1.390 1.290 1.390 1.370 1.400 5,000 6,920 1.3840 0.803 0.745 0.803 0.791 0.808 8,660 0.7991 8.59%
2019-05-27 0 1.280 1.280 1.400 1.280 1.280 2,000 2,560 1.2800 0.739 0.739 0.808 0.739 0.739 3,464 0.7391 -7.91%
2019-05-24 0 1.390 1.290 1.400 - - 0 0 - 0.803 0.745 0.808 - - 0 - 0.00%
2019-05-23 0 1.390 1.300 1.390 1.300 1.400 9,000 12,250 1.3611 0.803 0.751 0.803 0.751 0.808 15,587 0.7859 0.00%
2019-05-22 0 1.390 1.290 1.390 - - 0 0 - 0.803 0.745 0.803 - - 0 - -0.71%
2019-05-21 0 1.400 1.300 1.400 1.380 1.400 3,000 4,160 1.3867 0.808 0.751 0.808 0.797 0.808 5,196 0.8006 0.00%
2019-05-20 0 1.400 1.320 1.400 - - 0 0 - 0.808 0.762 0.808 - - 0 - 0.00%
2019-05-17 0 1.400 1.290 1.410 1.310 1.580 51,000 68,640 1.3459 0.808 0.745 0.814 0.756 0.912 88,329 0.7771 6.87%
2019-05-16 0 1.310 1.310 1.400 1.310 1.310 2,000 2,620 1.3100 0.756 0.756 0.808 0.756 0.756 3,464 0.7564 -6.43%
2019-05-15 0 1.400 1.310 1.400 - - 0 0 - 0.808 0.756 0.808 - - 0 - 0.00%
2019-05-14 0 1.400 1.300 1.400 - - 0 0 - 0.808 0.751 0.808 - - 0 - 0.00%
2019-05-10 0 1.400 1.280 1.400 - - 0 0 - 0.808 0.739 0.808 - - 0 - 0.00%
2019-05-09 0 1.400 1.290 1.400 - - 0 0 - 0.808 0.745 0.808 - - 0 - 0.00%
2019-05-08 0 1.400 1.310 1.420 - - 0 0 - 0.808 0.756 0.820 - - 0 - 0.00%
2019-05-07 0 1.400 1.300 1.400 - - 0 0 - 0.808 0.751 0.808 - - 0 - 0.00%
2019-05-06 0 1.400 1.270 1.400 - - 0 0 - 0.808 0.733 0.808 - - 0 - 0.00%
2019-05-03 0 1.400 1.350 1.400 - - 0 0 - 0.808 0.779 0.808 - - 0 - 0.00%
2019-05-02 0 1.400 1.310 1.410 - - 0 0 - 0.808 0.756 0.814 - - 0 - 0.00%
2019-04-30 0 1.400 1.320 1.420 - - 0 0 - 0.808 0.762 0.820 - - 0 - 0.00%
2019-04-29 0 1.400 1.320 1.400 1.300 1.420 13,000 18,050 1.3885 0.808 0.762 0.808 0.751 0.820 22,515 0.8017 6.06%
2019-04-26 0 1.320 1.290 1.320 1.320 1.470 64,000 85,430 1.3348 0.762 0.745 0.762 0.762 0.849 110,844 0.7707 -5.71%
2019-04-25 0 1.400 1.350 1.400 1.350 1.400 4,000 5,500 1.3750 0.808 0.779 0.808 0.779 0.808 6,928 0.7939 0.00%
2019-04-24 0 1.400 1.350 1.400 1.330 1.400 2,000 2,730 1.3650 0.808 0.779 0.808 0.768 0.808 3,464 0.7881 0.00%
2019-04-23 0 1.400 1.310 1.410 - - 0 0 - 0.808 0.756 0.814 - - 0 - 0.00%
2019-04-18 0 1.400 1.350 1.420 - - 0 0 - 0.808 0.779 0.820 - - 0 - 0.00%
2019-04-17 0 1.400 1.350 1.400 1.350 1.410 5,000 6,950 1.3900 0.808 0.779 0.808 0.779 0.814 8,660 0.8026 0.00%
2019-04-16 0 1.400 1.340 1.430 - - 0 0 - 0.808 0.774 0.826 - - 0 - 0.00%
2019-04-15 0 1.400 1.350 1.430 - - 0 0 - 0.808 0.779 0.826 - - 0 - 0.00%
2019-04-12 0 1.400 1.340 1.400 - - 0 0 - 0.808 0.774 0.808 - - 0 - 0.00%
2019-04-11 0 1.400 1.350 1.430 - - 0 0 - 0.808 0.779 0.826 - - 0 - 0.00%
2019-04-10 0 1.400 1.350 1.400 1.350 1.400 19,000 25,920 1.3642 0.808 0.779 0.808 0.779 0.808 32,907 0.7877 0.00%
2019-04-09 0 1.400 1.360 1.400 - - 0 0 - 0.808 0.785 0.808 - - 0 - 0.00%
2019-04-08 0 1.400 1.360 1.400 1.400 1.400 2,000 2,800 1.4000 0.808 0.785 0.808 0.808 0.808 3,464 0.8083 -0.71%
2019-04-04 0 1.410 1.360 1.410 1.360 1.420 24,000 32,850 1.3688 0.814 0.785 0.814 0.785 0.820 41,567 0.7903 0.00%
2019-04-03 0 1.410 1.360 1.410 - - 0 0 - 0.814 0.785 0.814 - - 0 - -1.40%
2019-04-02 0 1.430 1.350 1.430 1.400 1.430 26,000 36,550 1.4058 0.826 0.779 0.826 0.808 0.826 45,030 0.8117 1.42%
2019-04-01 0 1.410 1.350 1.410 1.350 1.430 40,000 54,970 1.3743 0.814 0.779 0.814 0.779 0.826 69,278 0.7935 1.44%
2019-03-29 0 1.390 1.320 1.390 1.310 1.450 122,000 170,570 1.3981 0.803 0.762 0.803 0.756 0.837 211,297 0.8073 -1.42%
2019-03-28 0 1.410 1.360 1.410 1.410 1.410 21,000 29,610 1.4100 0.814 0.785 0.814 0.814 0.814 36,371 0.8141 0.71%
2019-03-27 0 1.400 1.350 1.450 - - 0 0 - 0.808 0.779 0.837 - - 0 - 0.00%
2019-03-26 0 1.400 1.390 1.400 1.400 1.410 60,000 84,100 1.4017 0.808 0.803 0.808 0.808 0.814 103,916 0.8093 0.00%
2019-03-25 0 1.400 1.390 1.410 1.400 1.410 100,000 140,200 1.4020 0.808 0.803 0.814 0.808 0.814 173,194 0.8095 -0.71%
2019-03-22 0 1.410 1.360 1.410 1.380 1.430 7,000 9,910 1.4157 0.814 0.785 0.814 0.797 0.826 12,124 0.8174 1.44%
2019-03-21 0 1.390 1.320 1.390 - - 0 0 - 0.803 0.762 0.803 - - 0 - 0.00%
2019-03-20 0 1.390 1.330 1.390 1.390 1.390 52,000 72,280 1.3900 0.803 0.768 0.803 0.803 0.803 90,061 0.8026 0.00%
2019-03-19 0 1.390 1.330 1.390 1.390 1.390 31,000 43,090 1.3900 0.803 0.768 0.803 0.803 0.803 53,690 0.8026 0.72%
2019-03-18 0 1.380 1.380 1.390 1.370 1.390 35,000 48,320 1.3806 0.797 0.797 0.803 0.791 0.803 60,618 0.7971 -0.72%
2019-03-15 0 1.390 1.360 1.390 1.330 1.400 14,000 18,870 1.3479 0.803 0.785 0.803 0.768 0.808 24,247 0.7782 -0.71%
2019-03-14 0 1.400 1.310 1.400 - - 0 0 - 0.808 0.756 0.808 - - 0 - 0.00%
2019-03-13 0 1.400 1.310 1.400 - - 0 0 - 0.808 0.756 0.808 - - 0 - 0.00%
2019-03-12 0 1.400 1.310 1.400 - - 0 0 - 0.808 0.756 0.808 - - 0 - 0.00%
2019-03-11 0 1.400 1.270 1.400 - - 0 0 - 0.808 0.733 0.808 - - 0 - 0.00%
2019-03-08 0 1.400 1.300 1.400 1.310 1.400 10,000 13,860 1.3860 0.808 0.751 0.808 0.756 0.808 17,319 0.8003 0.00%
2019-03-07 0 1.400 1.310 1.400 1.420 1.420 12,000 17,050 1.4208 0.808 0.756 0.808 0.820 0.820 20,783 0.8204 1.45%
2019-03-06 0 1.380 1.310 1.380 1.360 1.380 19,000 26,180 1.3779 0.797 0.756 0.797 0.785 0.797 32,907 0.7956 -3.50%
2019-03-05 0 1.430 1.350 1.430 - - 0 0 - 0.826 0.779 0.826 - - 0 - -0.69%
2019-03-04 0 1.440 1.340 1.440 1.450 1.450 4,000 5,800 1.4500 0.831 0.774 0.831 0.837 0.837 6,928 0.8372 2.13%
2019-03-01 0 1.410 1.360 1.410 - - 0 0 - 0.814 0.785 0.814 - - 0 - 0.00%
2019-02-28 0 1.410 1.350 1.410 1.350 1.410 39,000 54,010 1.3849 0.814 0.779 0.814 0.779 0.814 67,546 0.7996 2.17%
2019-02-27 0 1.380 1.360 1.380 1.360 1.390 92,000 127,050 1.3810 0.797 0.785 0.797 0.785 0.803 159,339 0.7974 -0.72%
2019-02-26 0 1.390 1.390 1.400 1.380 1.390 81,000 112,090 1.3838 0.803 0.803 0.808 0.797 0.803 140,287 0.7990 -0.71%
2019-02-25 0 1.400 1.380 1.410 1.400 1.420 86,000 120,470 1.4008 0.808 0.797 0.814 0.808 0.820 148,947 0.8088 0.72%
2019-02-22 0 1.390 1.350 1.390 1.390 1.390 30,000 41,700 1.3900 0.803 0.779 0.803 0.803 0.803 51,958 0.8026 -1.42%
2019-02-21 0 1.410 1.350 1.410 1.440 1.440 6,000 8,640 1.4400 0.814 0.779 0.814 0.831 0.831 10,392 0.8314 0.71%
2019-02-20 0 1.400 1.310 1.400 - - 0 0 - 0.808 0.756 0.808 - - 0 - -2.10%
2019-02-19 0 1.430 1.350 1.430 1.380 1.450 60,000 83,260 1.3877 0.826 0.779 0.826 0.797 0.837 103,916 0.8012 2.88%
2019-02-18 0 1.390 1.350 1.390 1.350 1.390 84,000 115,860 1.3793 0.803 0.779 0.803 0.779 0.803 145,483 0.7964 -0.71%
2019-02-15 0 1.400 1.300 1.400 1.400 1.430 13,000 18,230 1.4023 0.808 0.751 0.808 0.808 0.826 22,515 0.8097 -2.10%
2019-02-14 0 1.430 1.310 1.430 1.450 1.460 6,000 8,710 1.4517 0.826 0.756 0.826 0.837 0.843 10,392 0.8382 0.70%
2019-02-13 0 1.420 1.330 1.420 1.400 1.450 22,000 31,140 1.4155 0.820 0.768 0.820 0.808 0.837 38,103 0.8173 -2.07%
2019-02-12 0 1.450 1.310 1.450 1.460 1.460 5,000 7,300 1.4600 0.837 0.756 0.837 0.843 0.843 8,660 0.8430 0.69%
2019-02-11 0 1.440 1.310 1.440 - - 15,000 21,990 1.4660 0.831 0.756 0.831 - - 25,979 0.8464 0.00%
2019-02-08 0 1.440 1.310 1.440 1.440 1.440 8,000 11,480 1.4350 0.831 0.756 0.831 0.831 0.831 13,856 0.8286 1.41%
2019-02-04 0 1.420 1.260 1.420 1.470 1.490 17,000 24,890 1.4641 0.820 0.728 0.820 0.849 0.860 29,443 0.8454 1.43%
2019-02-01 0 1.400 1.280 1.400 1.400 1.400 9,000 12,600 1.4000 0.808 0.739 0.808 0.808 0.808 15,587 0.8083 2.94%
2019-01-31 0 1.360 1.260 1.360 1.340 1.360 10,000 13,480 1.3480 0.785 0.728 0.785 0.774 0.785 17,319 0.7783 0.00%
2019-01-30 0 1.360 1.320 1.380 1.250 1.360 30,000 39,730 1.3243 0.785 0.762 0.797 0.722 0.785 51,958 0.7647 0.00%
2019-01-29 0 1.360 1.240 1.360 - - 0 0 - 0.785 0.716 0.785 - - 0 - 0.00%
2019-01-28 0 1.360 1.270 1.360 - - 0 0 - 0.785 0.733 0.785 - - 0 - 0.00%
2019-01-25 0 1.360 1.260 1.360 1.270 1.360 62,000 80,740 1.3023 0.785 0.728 0.785 0.733 0.785 107,380 0.7519 0.00%
2019-01-24 0 1.360 1.250 1.360 1.350 1.390 100,000 137,030 1.3703 0.785 0.722 0.785 0.779 0.803 173,194 0.7912 0.74%
2019-01-23 0 1.350 1.260 1.350 1.320 1.360 140,000 188,100 1.3436 0.779 0.728 0.779 0.762 0.785 242,472 0.7758 4.65%
2019-01-22 0 1.290 1.290 1.300 1.290 1.320 125,000 161,530 1.2922 0.745 0.745 0.751 0.745 0.762 216,493 0.7461 -3.01%
2019-01-21 0 1.330 1.230 1.330 1.280 1.330 6,000 7,890 1.3150 0.768 0.710 0.768 0.739 0.768 10,392 0.7593 0.76%
2019-01-18 0 1.320 1.270 1.320 - - 0 0 - 0.762 0.733 0.762 - - 0 - 0.00%
2019-01-17 0 1.320 1.220 1.320 - - 0 0 - 0.762 0.704 0.762 - - 0 - 0.00%
2019-01-16 0 1.320 1.230 1.320 - - 0 0 - 0.762 0.710 0.762 - - 0 - 0.00%
2019-01-15 0 1.320 1.220 1.320 - - 0 0 - 0.762 0.704 0.762 - - 0 - 0.00%
2019-01-14 0 1.320 1.270 1.320 1.280 1.320 148,000 191,660 1.2950 0.762 0.733 0.762 0.739 0.762 256,327 0.7477 -0.75%
2019-01-11 0 1.330 1.220 1.330 - - 0 0 - 0.768 0.704 0.768 - - 0 - -2.21%
2019-01-10 0 1.360 1.290 1.360 1.390 1.390 31,000 43,090 1.3900 0.785 0.745 0.785 0.803 0.803 53,690 0.8026 5.43%
2019-01-09 0 1.290 1.290 1.350 1.280 1.280 10,000 12,800 1.2800 0.745 0.745 0.779 0.739 0.739 17,319 0.7391 -5.15%
2019-01-08 0 1.360 1.280 1.360 - - 10,000 13,750 1.3750 0.785 0.739 0.785 - - 17,319 0.7939 0.00%
2019-01-07 0 1.360 1.230 1.360 - - 0 0 - 0.785 0.710 0.785 - - 0 - -1.45%
2019-01-04 0 1.380 1.210 1.380 1.400 1.400 3,000 4,040 1.3467 0.797 0.699 0.797 0.808 0.808 5,196 0.7775 4.55%
2019-01-03 0 1.320 1.250 1.320 1.320 1.320 1,000 1,320 1.3200 0.762 0.722 0.762 0.762 0.762 1,732 0.7622 -2.22%
2019-01-02 0 1.350 1.230 1.350 1.380 1.380 5,000 6,900 1.3800 0.779 0.710 0.779 0.797 0.797 8,660 0.7968 -2.17%
2018-12-31 0 1.380 1.290 1.380 1.370 1.400 8,000 11,020 1.3775 0.797 0.745 0.797 0.791 0.808 13,856 0.7954 0.00%
2018-12-28 0 1.380 1.310 1.380 1.370 1.380 3,000 4,130 1.3767 0.797 0.756 0.797 0.791 0.797 5,196 0.7949 0.00%
2018-12-27 0 1.380 1.300 1.380 1.260 1.470 186,000 257,610 1.3850 0.797 0.751 0.797 0.728 0.849 322,141 0.7997 4.55%
2018-12-24 0 1.320 1.190 1.320 - - 0 0 - 0.762 0.687 0.762 - - 0 - -0.75%
2018-12-21 0 1.330 1.190 1.330 1.330 1.350 46,000 61,980 1.3474 0.768 0.687 0.768 0.768 0.779 79,669 0.7780 8.13%
2018-12-20 0 1.230 1.160 1.300 - - 0 0 - 0.710 0.670 0.751 - - 0 - 0.00%
2018-12-19 0 1.230 1.170 1.230 1.200 1.230 90,000 109,200 1.2133 0.710 0.676 0.710 0.693 0.710 155,875 0.7006 3.36%
2018-12-18 0 1.190 1.190 1.280 1.180 1.180 6,000 7,080 1.1800 0.687 0.687 0.739 0.681 0.681 10,392 0.6813 -5.56%
2018-12-17 0 1.260 1.200 1.270 1.260 1.270 3,000 3,790 1.2633 0.728 0.693 0.733 0.728 0.733 5,196 0.7294 -0.79%
2018-12-14 0 1.270 1.190 1.270 - - 0 0 - 0.733 0.687 0.733 - - 0 - -1.55%
2018-12-13 0 1.290 1.200 1.290 1.320 1.320 1,000 1,320 1.3200 0.745 0.693 0.745 0.762 0.762 1,732 0.7622 0.78%
2018-12-12 0 1.280 1.220 1.280 1.220 1.280 74,000 91,420 1.2354 0.739 0.704 0.739 0.704 0.739 128,164 0.7133 0.00%
2018-12-11 0 1.280 1.230 1.280 - - 0 0 - 0.739 0.710 0.739 - - 0 - 0.00%
2018-12-10 0 1.280 1.190 1.290 - - 0 0 - 0.739 0.687 0.745 - - 0 - 0.00%
2018-12-07 0 1.280 1.270 1.280 1.280 1.280 10,000 12,800 1.2800 0.739 0.733 0.739 0.739 0.739 17,319 0.7391 0.00%
2018-12-06 0 1.280 1.210 1.280 1.270 1.290 22,000 28,060 1.2755 0.739 0.699 0.739 0.733 0.745 38,103 0.7364 0.00%
2018-12-05 0 1.280 1.210 1.280 1.280 1.280 6,000 7,680 1.2800 0.739 0.699 0.739 0.739 0.739 10,392 0.7391 4.92%
2018-12-04 0 1.220 1.210 1.290 1.220 1.220 1,000 1,220 1.2200 0.704 0.699 0.745 0.704 0.704 1,732 0.7044 -4.69%
2018-12-03 0 1.280 1.250 1.280 1.280 1.280 1,000 1,280 1.2800 0.739 0.722 0.739 0.739 0.739 1,732 0.7391 -0.78%
2018-11-30 0 1.290 1.250 1.290 1.290 1.290 1,000 1,290 1.2900 0.745 0.722 0.745 0.745 0.745 1,732 0.7448 0.00%
2018-11-29 0 1.290 1.250 1.290 1.290 1.290 1,000 1,290 1.2900 0.745 0.722 0.745 0.745 0.745 1,732 0.7448 0.00%
2018-11-28 0 1.290 1.250 1.290 1.290 1.290 10,000 12,980 1.2980 0.745 0.722 0.745 0.745 0.745 17,319 0.7494 0.78%
2018-11-27 0 1.280 1.250 1.280 1.250 1.330 38,000 48,330 1.2718 0.739 0.722 0.739 0.722 0.768 65,814 0.7343 0.00%
2018-11-26 0 1.280 1.230 1.280 1.280 1.280 2,000 2,560 1.2800 0.739 0.710 0.739 0.739 0.739 3,464 0.7391 0.00%
2018-11-23 0 1.280 1.220 1.280 - - 0 0 - 0.739 0.704 0.739 - - 0 - 0.00%
2018-11-22 0 1.280 1.220 1.280 1.280 1.280 30,000 38,400 1.2800 0.739 0.704 0.739 0.739 0.739 51,958 0.7391 0.00%
2018-11-21 0 1.280 1.220 1.280 1.220 1.310 18,000 23,310 1.2950 0.739 0.704 0.739 0.704 0.756 31,175 0.7477 1.59%
2018-11-20 0 1.260 1.260 1.280 1.260 1.260 88,000 110,880 1.2600 0.728 0.728 0.739 0.728 0.728 152,411 0.7275 -2.33%
2018-11-19 0 1.290 1.250 1.290 1.290 1.310 41,000 53,180 1.2971 0.745 0.722 0.745 0.745 0.756 71,010 0.7489 1.57%
2018-11-16 0 1.270 1.240 1.270 1.240 1.270 53,000 66,110 1.2474 0.733 0.716 0.733 0.716 0.733 91,793 0.7202 -0.78%
2018-11-15 0 1.280 1.250 1.280 1.250 1.280 57,000 71,900 1.2614 0.739 0.722 0.739 0.722 0.739 98,721 0.7283 2.40%
2018-11-14 0 1.250 1.170 1.250 1.220 1.300 46,000 57,900 1.2587 0.722 0.676 0.722 0.704 0.751 79,669 0.7268 2.46%
2018-11-13 0 1.220 1.200 1.220 1.200 1.230 100,000 121,390 1.2139 0.704 0.693 0.704 0.693 0.710 173,194 0.7009 1.67%
2018-11-12 0 1.200 1.050 1.200 1.200 1.300 72,000 87,560 1.2161 0.693 0.606 0.693 0.693 0.751 124,700 0.7022 2.56%
2018-11-09 0 1.170 1.080 1.170 1.100 1.190 96,000 111,160 1.1579 0.676 0.624 0.676 0.635 0.687 166,266 0.6686 -1.68%
2018-11-08 0 1.190 1.100 1.190 1.260 1.260 5,000 6,300 1.2600 0.687 0.635 0.687 0.728 0.728 8,660 0.7275 3.48%
2018-11-07 0 1.150 1.130 1.150 1.130 1.150 66,000 75,020 1.1367 0.664 0.652 0.664 0.652 0.664 114,308 0.6563 0.00%
2018-11-06 0 1.150 1.130 1.150 1.180 1.180 33,000 39,180 1.1873 0.664 0.652 0.664 0.681 0.681 57,154 0.6855 0.00%
2018-11-05 0 1.150 1.130 1.150 1.130 1.150 44,000 50,520 1.1482 0.664 0.652 0.664 0.652 0.664 76,205 0.6629 -2.54%
2018-11-02 0 1.180 1.120 1.180 1.130 1.180 43,000 49,880 1.1600 0.681 0.647 0.681 0.652 0.681 74,473 0.6698 4.42%
2018-11-01 0 1.130 1.120 1.130 1.130 1.150 75,000 85,210 1.1361 0.652 0.647 0.652 0.652 0.664 129,896 0.6560 -1.74%
2018-10-31 0 1.150 1.130 1.150 1.140 1.150 4,000 4,590 1.1475 0.664 0.652 0.664 0.658 0.664 6,928 0.6626 1.77%
2018-10-30 0 1.130 1.090 1.140 1.090 1.150 17,000 18,740 1.1024 0.652 0.629 0.658 0.629 0.664 29,443 0.6365 -1.74%
2018-10-29 0 1.150 1.070 1.150 1.010 1.170 277,000 301,970 1.0901 0.664 0.618 0.664 0.583 0.676 479,747 0.6294 -2.54%
2018-10-26 0 1.180 1.150 1.300 - - 0 0 - 0.681 0.664 0.751 - - 0 - 0.00%
2018-10-25 0 1.180 1.120 1.250 - - 5,000 5,900 1.1800 0.681 0.647 0.722 - - 8,660 0.6813 0.00%
2018-10-24 0 1.180 1.180 1.280 1.170 1.170 2,000 2,340 1.1700 0.681 0.681 0.739 0.676 0.676 3,464 0.6755 -7.81%
2018-10-23 0 1.280 1.220 1.280 1.280 1.280 4,000 5,120 1.2800 0.739 0.704 0.739 0.739 0.739 6,928 0.7391 0.00%
2018-10-22 0 1.280 1.150 1.280 - - 0 0 - 0.739 0.664 0.739 - - 0 - 0.00%
2018-10-19 0 1.280 1.150 1.280 - - 0 0 - 0.739 0.664 0.739 - - 0 - 0.00%
2018-10-18 0 1.280 1.100 1.280 - - 0 0 - 0.739 0.635 0.739 - - 0 - 0.00%
2018-10-16 0 1.280 1.120 1.280 - - 0 0 - 0.739 0.647 0.739 - - 0 - 0.00%
2018-10-15 0 1.280 0.790 1.380 - - 0 0 - 0.739 0.456 0.797 - - 0 - 0.00%
2018-10-12 0 1.280 1.270 1.280 1.280 1.280 1,000 1,280 1.2800 0.739 0.733 0.739 0.739 0.739 1,732 0.7391 0.00%
2018-10-11 0 1.280 1.260 1.280 1.270 1.280 50,000 63,540 1.2708 0.739 0.728 0.739 0.733 0.739 86,597 0.7337 0.00%
2018-10-10 0 1.280 1.220 1.280 1.260 1.280 13,000 16,560 1.2738 0.739 0.704 0.739 0.728 0.739 22,515 0.7355 0.00%
2018-10-09 0 1.280 1.260 1.280 1.280 1.280 50,000 64,000 1.2800 0.739 0.728 0.739 0.739 0.739 86,597 0.7391 0.00%
2018-10-08 0 1.280 1.260 1.300 1.280 1.280 100,000 128,000 1.2800 0.739 0.728 0.751 0.739 0.739 173,194 0.7391 0.00%
2018-10-05 0 1.280 1.260 1.300 - - 0 0 - 0.739 0.728 0.751 - - 0 - 0.00%
2018-10-04 0 1.280 1.260 1.290 1.280 1.280 21,000 26,880 1.2800 0.739 0.728 0.745 0.739 0.739 36,371 0.7391 0.00%
2018-10-03 0 1.280 1.290 1.300 1.260 1.270 41,000 52,060 1.2698 0.739 0.745 0.751 0.728 0.733 71,010 0.7331 -1.54%
2018-10-02 0 1.300 1.260 1.300 - - 0 0 - 0.751 0.728 0.751 - - 0 - 0.00%
2018-09-28 0 1.300 1.260 1.310 1.290 1.300 43,000 55,700 1.2953 0.751 0.728 0.756 0.745 0.751 74,473 0.7479 0.00%
2018-09-27 0 1.300 1.300 1.310 1.300 1.310 51,000 66,600 1.3059 0.751 0.751 0.756 0.751 0.756 88,329 0.7540 0.78%
2018-09-26 0 1.290 1.290 1.350 1.280 1.280 2,000 2,560 1.2800 0.745 0.745 0.779 0.739 0.739 3,464 0.7391 -2.27%
2018-09-24 0 1.320 1.260 1.330 1.320 1.330 109,000 144,160 1.3226 0.762 0.728 0.768 0.762 0.768 188,781 0.7636 0.00%
2018-09-21 0 1.320 1.300 1.320 1.320 1.320 60,000 79,200 1.3200 0.762 0.751 0.762 0.762 0.762 103,916 0.7622 0.00%
2018-09-20 0 1.320 1.300 1.320 1.320 1.320 1,000 1,320 1.3200 0.762 0.751 0.762 0.762 0.762 1,732 0.7622 0.00%
2018-09-19 0 1.320 1.310 1.320 1.300 1.320 75,000 98,380 1.3117 0.762 0.756 0.762 0.751 0.762 129,896 0.7574 1.54%
2018-09-18 0 1.300 1.300 1.310 1.300 1.300 58,000 75,400 1.3000 0.751 0.751 0.756 0.751 0.751 100,453 0.7506 0.00%
2018-09-17 0 1.300 1.300 1.380 1.300 1.300 10,000 13,000 1.3000 0.751 0.751 0.797 0.751 0.751 17,319 0.7506 0.00%
2018-09-14 0 1.300 1.300 1.310 1.300 1.300 36,000 46,800 1.3000 0.751 0.751 0.756 0.751 0.751 62,350 0.7506 0.00%
2018-09-13 0 1.300 1.300 1.320 1.300 1.300 14,000 18,200 1.3000 0.751 0.751 0.762 0.751 0.751 24,247 0.7506 0.00%
2018-09-12 0 1.300 1.300 1.380 1.300 1.310 62,000 80,660 1.3010 0.751 0.751 0.797 0.751 0.756 107,380 0.7512 0.00%
2018-09-11 0 1.300 1.280 1.300 1.260 1.300 71,000 90,240 1.2710 0.751 0.739 0.751 0.728 0.751 122,968 0.7339 0.00%
2018-09-10 0 1.300 1.280 1.380 - - 0 0 - 0.751 0.739 0.797 - - 0 - 0.00%
2018-09-07 0 1.300 1.300 1.310 1.290 1.290 6,000 7,740 1.2900 0.751 0.751 0.756 0.745 0.745 10,392 0.7448 0.00%
2018-09-06 0 1.300 1.300 1.320 1.300 1.300 25,000 32,500 1.3000 0.751 0.751 0.762 0.751 0.751 43,299 0.7506 -2.26%
2018-09-05 0 1.330 1.330 1.340 1.320 1.340 88,000 117,260 1.3325 0.768 0.768 0.774 0.762 0.774 152,411 0.7694 1.53%
2018-09-04 0 1.310 1.300 1.320 1.310 1.310 70,000 91,700 1.3100 0.756 0.751 0.762 0.756 0.756 121,236 0.7564 0.00%
2018-09-03 0 1.310 1.300 1.330 - - 0 0 - 0.756 0.751 0.768 - - 0 - 0.00%
2018-08-31 0 1.310 1.300 1.380 - - 0 0 - 0.756 0.751 0.797 - - 0 - 0.00%
2018-08-30 0 1.310 1.300 1.420 1.300 1.310 59,000 77,270 1.3097 0.756 0.751 0.820 0.751 0.756 102,184 0.7562 0.00%
2018-08-29 0 1.310 1.310 1.400 1.310 1.320 16,000 20,980 1.3113 0.756 0.756 0.808 0.756 0.762 27,711 0.7571 -0.76%
2018-08-28 0 1.320 1.310 1.440 1.320 1.320 11,000 14,520 1.3200 0.762 0.756 0.831 0.762 0.762 19,051 0.7622 -0.75%
2018-08-27 0 1.330 1.330 1.360 1.330 1.330 6,000 7,980 1.3300 0.768 0.768 0.785 0.768 0.768 10,392 0.7679 0.00%
2018-08-24 0 1.330 1.300 1.400 - - 0 0 - 0.768 0.751 0.808 - - 0 - 0.00%
2018-08-23 0 1.330 1.330 1.380 1.290 1.310 39,000 50,730 1.3008 0.768 0.768 0.797 0.745 0.756 67,546 0.7510 -3.62%
2018-08-22 0 1.380 1.350 1.400 - - 0 0 - 0.797 0.779 0.808 - - 0 - 0.00%
2018-08-21 0 1.380 1.310 1.400 - - 0 0 - 0.797 0.756 0.808 - - 0 - 0.00%
2018-08-20 0 1.380 1.310 1.420 - - 0 0 - 0.797 0.756 0.820 - - 0 - 0.00%
2018-08-17 0 1.380 1.310 1.380 - - 0 0 - 0.797 0.756 0.797 - - 0 - -2.82%
2018-08-16 0 1.420 1.320 1.420 1.350 1.420 3,000 4,190 1.3967 0.820 0.762 0.820 0.779 0.820 5,196 0.8064 5.19%
2018-08-15 0 1.350 1.330 1.400 1.350 1.360 58,000 78,680 1.3566 0.779 0.768 0.808 0.779 0.785 100,453 0.7833 -1.46%
2018-08-14 0 1.370 1.360 1.380 1.370 1.370 31,000 42,470 1.3700 0.791 0.785 0.797 0.791 0.791 53,690 0.7910 0.00%
2018-08-13 0 1.370 1.360 1.420 - - 0 0 - 0.791 0.785 0.820 - - 0 - 0.00%
2018-08-10 0 1.370 1.370 1.430 1.350 1.360 11,000 14,900 1.3545 0.791 0.791 0.826 0.779 0.785 19,051 0.7821 -4.20%
2018-08-09 0 1.430 1.370 1.430 1.430 1.430 30,000 42,900 1.4300 0.826 0.791 0.826 0.826 0.826 51,958 0.8257 0.00%
2018-08-08 0 1.430 1.370 1.430 1.430 1.430 5,000 7,150 1.4300 0.826 0.791 0.826 0.826 0.826 8,660 0.8257 0.00%
2018-08-07 0 1.430 1.430 1.440 - - 0 0 - 0.826 0.826 0.831 - - 0 - 3.62%
2018-08-06 0 1.380 1.370 1.450 - - 10,000 13,700 1.3700 0.797 0.791 0.837 - - 17,319 0.7910 0.00%
2018-08-03 0 1.380 1.380 1.460 1.380 1.380 14,000 19,320 1.3800 0.797 0.797 0.843 0.797 0.797 24,247 0.7968 0.00%
2018-08-02 0 1.380 1.360 1.440 1.380 1.380 24,000 33,120 1.3800 0.797 0.785 0.831 0.797 0.797 41,567 0.7968 -6.12%
2018-08-01 0 1.470 1.380 1.470 1.460 1.470 27,000 39,470 1.4619 0.849 0.797 0.849 0.843 0.849 46,762 0.8441 0.68%
2018-07-31 0 1.460 1.400 1.460 - - 0 0 - 0.843 0.808 0.843 - - 0 - -0.68%
2018-07-30 0 1.470 1.380 1.470 - - 0 0 - 0.849 0.797 0.849 - - 0 - 0.00%
2018-07-27 0 1.470 1.400 1.470 - - 0 0 - 0.849 0.808 0.849 - - 0 - 0.00%
2018-07-26 0 1.470 1.410 1.470 - - 0 0 - 0.849 0.814 0.849 - - 0 - 0.00%
2018-07-25 0 1.470 1.400 1.470 - - 0 0 - 0.849 0.808 0.849 - - 0 - 0.00%
2018-07-24 0 1.470 1.390 1.470 1.470 1.470 8,000 11,680 1.4600 0.849 0.803 0.849 0.849 0.849 13,856 0.8430 5.00%
2018-07-23 0 1.400 1.400 1.410 1.360 1.450 70,000 98,460 1.4066 0.808 0.808 0.814 0.785 0.837 121,236 0.8121 -3.45%
2018-07-20 0 1.450 1.410 1.490 1.450 1.450 1,000 1,450 1.4500 0.837 0.814 0.860 0.837 0.837 1,732 0.8372 0.00%
2018-07-19 0 1.450 1.410 1.490 - - 0 0 - 0.837 0.814 0.860 - - 0 - 0.00%
2018-07-18 0 1.450 1.450 1.490 1.450 1.450 2,000 2,900 1.4500 0.837 0.837 0.860 0.837 0.837 3,464 0.8372 -3.33%
2018-07-17 0 1.500 1.430 1.500 - - 0 0 - 0.866 0.826 0.866 - - 0 - 0.00%
2018-07-16 0 1.500 1.430 1.500 - - 0 0 - 0.866 0.826 0.866 - - 0 - 0.00%
2018-07-13 0 1.500 1.450 1.500 1.510 1.510 6,000 9,060 1.5100 0.866 0.837 0.866 0.872 0.872 10,392 0.8719 -0.66%
2018-07-12 0 1.510 1.440 1.510 - - 0 0 - 0.872 0.831 0.872 - - 0 - 0.00%
2018-07-11 0 1.510 1.450 1.530 1.500 1.560 77,000 117,160 1.5216 0.872 0.837 0.883 0.866 0.901 133,359 0.8785 0.67%
2018-07-10 0 1.500 1.450 1.510 1.500 1.550 13,000 20,000 1.5385 0.866 0.837 0.872 0.866 0.895 22,515 0.8883 -1.32%
2018-07-09 0 1.520 1.420 1.520 1.520 1.590 60,000 91,300 1.5217 0.878 0.820 0.878 0.878 0.918 103,916 0.8786 1.33%
2018-07-06 0 1.500 1.410 1.500 1.500 1.500 2,000 3,000 1.5000 0.866 0.814 0.866 0.866 0.866 3,464 0.8661 0.00%
2018-07-05 0 1.500 1.490 1.500 1.500 1.510 120,000 181,000 1.5083 0.866 0.860 0.866 0.866 0.872 207,833 0.8709 0.67%
2018-07-04 0 1.490 1.470 1.500 1.490 1.510 23,000 34,710 1.5091 0.860 0.849 0.866 0.860 0.872 39,835 0.8714 2.62%
2018-07-03 0 1.550 1.530 1.550 1.550 1.550 36,000 55,800 1.5500 0.838 0.828 0.838 0.838 0.838 66,558 0.8384 1.31%
2018-06-29 0 1.530 1.530 1.550 1.510 1.510 16,000 24,160 1.5100 0.828 0.828 0.838 0.817 0.817 29,581 0.8167 -2.55%
2018-06-28 0 1.570 1.510 1.570 - - 0 0 - 0.849 0.817 0.849 - - 0 - -0.63%
2018-06-27 0 1.580 1.520 1.580 - - 0 0 - 0.855 0.822 0.855 - - 0 - -0.63%
2018-06-26 0 1.590 1.520 1.590 1.500 1.590 100,000 157,010 1.5701 0.860 0.822 0.860 0.811 0.860 184,883 0.8492 2.58%
2018-06-25 0 1.550 1.550 1.600 1.550 1.580 21,000 32,660 1.5552 0.838 0.838 0.865 0.838 0.855 38,826 0.8412 -2.52%
2018-06-22 0 1.590 1.560 1.590 - - 5,000 7,650 1.5300 0.860 0.844 0.860 - - 9,244 0.8275 0.00%
2018-06-21 0 1.590 1.540 1.590 1.590 1.590 10,000 15,900 1.5900 0.860 0.833 0.860 0.860 0.860 18,488 0.8600 0.00%
2018-06-20 0 1.590 1.560 1.590 1.570 1.590 12,000 19,020 1.5850 0.860 0.844 0.860 0.849 0.860 22,186 0.8573 0.63%
2018-06-19 0 1.580 1.510 1.580 - - 0 0 - 0.855 0.817 0.855 - - 0 - 0.00%
2018-06-15 0 1.580 1.550 1.580 1.580 1.590 28,000 44,290 1.5818 0.855 0.838 0.855 0.855 0.860 51,767 0.8556 -1.25%
2018-06-14 0 1.600 1.570 1.610 1.560 1.600 36,000 57,280 1.5911 0.865 0.849 0.871 0.844 0.865 66,558 0.8606 4.58%
2018-06-13 0 1.530 1.530 1.630 1.520 1.620 63,000 99,190 1.5744 0.828 0.828 0.882 0.822 0.876 116,477 0.8516 -3.77%
2018-06-12 0 1.590 1.540 1.600 1.540 1.590 23,000 36,470 1.5857 0.860 0.833 0.865 0.833 0.860 42,523 0.8576 0.00%
2018-06-11 0 1.590 1.530 1.590 1.560 1.590 18,000 28,350 1.5750 0.860 0.828 0.860 0.844 0.860 33,279 0.8519 0.00%
2018-06-08 0 1.590 1.590 1.600 1.550 1.590 10,000 15,580 1.5580 0.860 0.860 0.865 0.838 0.860 18,488 0.8427 3.92%
2018-06-07 0 1.530 1.530 1.610 1.530 1.620 5,000 7,960 1.5920 0.828 0.828 0.871 0.828 0.876 9,244 0.8611 -4.38%
2018-06-06 0 1.600 1.540 1.600 1.590 1.600 50,000 79,790 1.5958 0.865 0.833 0.865 0.860 0.865 92,442 0.8631 3.90%
2018-06-05 0 1.540 1.540 1.580 1.520 1.560 33,000 51,320 1.5552 0.833 0.833 0.855 0.822 0.844 61,012 0.8412 -0.65%
2018-06-04 0 1.550 1.550 1.590 - - 0 0 - 0.838 0.838 0.860 - - 0 - 0.65%
2018-06-01 0 1.540 1.540 1.650 - - 0 0 - 0.833 0.833 0.892 - - 0 - 0.65%
2018-05-31 0 1.530 1.530 1.600 1.520 1.570 15,000 23,040 1.5360 0.828 0.828 0.865 0.822 0.849 27,733 0.8308 -2.55%
2018-05-30 0 1.570 1.550 1.580 1.570 1.590 17,000 26,890 1.5818 0.849 0.838 0.855 0.849 0.860 31,430 0.8555 -1.87%
2018-05-29 0 1.600 1.560 1.600 1.540 1.700 134,000 216,800 1.6179 0.865 0.844 0.865 0.833 0.919 247,744 0.8751 1.27%
2018-05-28 0 1.580 1.540 1.590 1.580 1.580 15,000 23,700 1.5800 0.855 0.833 0.860 0.855 0.855 27,733 0.8546 1.28%
2018-05-25 0 1.560 1.560 1.600 1.560 1.560 5,000 7,800 1.5600 0.844 0.844 0.865 0.844 0.844 9,244 0.8438 0.65%
2018-05-24 0 1.550 1.540 1.580 1.550 1.550 1,000 1,550 1.5500 0.838 0.833 0.855 0.838 0.838 1,849 0.8384 0.00%
2018-05-23 0 1.550 1.550 1.590 1.530 1.560 4,000 6,190 1.5475 0.838 0.838 0.860 0.828 0.844 7,395 0.8370 1.31%
2018-05-21 0 1.530 1.530 1.590 1.520 1.550 236,000 362,190 1.5347 0.828 0.828 0.860 0.822 0.838 436,325 0.8301 -3.16%
2018-05-18 0 1.580 1.540 1.580 1.580 1.580 44,000 69,520 1.5800 0.855 0.833 0.855 0.855 0.855 81,349 0.8546 0.00%
2018-05-17 0 1.580 1.550 1.600 1.500 1.580 213,000 327,590 1.5380 0.855 0.838 0.865 0.811 0.855 393,802 0.8319 -0.63%
2018-05-16 0 1.590 1.560 1.590 1.590 1.600 48,000 76,520 1.5942 0.860 0.844 0.860 0.860 0.865 88,744 0.8623 -1.24%
2018-05-15 0 1.610 1.560 1.610 1.620 1.620 1,000 1,620 1.6200 0.871 0.844 0.871 0.876 0.876 1,849 0.8762 3.21%
2018-05-14 0 1.560 1.560 1.580 1.560 1.580 8,000 12,580 1.5725 0.844 0.844 0.855 0.844 0.855 14,791 0.8505 -1.27%
2018-05-11 0 1.580 1.580 1.600 - - 0 0 - 0.855 0.855 0.865 - - 0 - 0.00%
2018-05-10 0 1.580 1.580 1.600 1.560 1.560 41,000 63,960 1.5600 0.855 0.855 0.865 0.844 0.844 75,802 0.8438 -0.63%
2018-05-09 0 1.590 1.550 1.600 1.580 1.590 10,000 15,880 1.5880 0.860 0.838 0.865 0.855 0.860 18,488 0.8589 3.92%
2018-05-08 0 1.530 1.530 1.580 1.500 1.600 177,000 273,300 1.5441 0.828 0.828 0.855 0.811 0.865 327,244 0.8352 -3.16%
2018-05-07 0 1.580 1.570 1.600 1.580 1.600 126,000 200,420 1.5906 0.855 0.849 0.865 0.855 0.865 232,953 0.8603 -1.25%
2018-05-04 0 1.600 1.600 1.640 - - 0 0 - 0.865 0.865 0.887 - - 0 - 0.00%
2018-05-03 0 1.600 1.580 1.680 - - 0 0 - 0.865 0.855 0.909 - - 0 - 0.00%
2018-05-02 0 1.600 1.600 1.680 - - 0 0 - 0.865 0.865 0.909 - - 0 - 0.00%
2018-04-30 0 1.600 1.580 1.600 1.600 1.690 49,000 79,190 1.6161 0.865 0.855 0.865 0.865 0.914 90,593 0.8741 -2.44%
2018-04-27 0 1.640 1.600 1.670 - - 0 0 - 0.887 0.865 0.903 - - 0 - 0.00%
2018-04-26 0 1.640 1.600 1.640 1.640 1.660 36,000 59,060 1.6406 0.887 0.865 0.887 0.887 0.898 66,558 0.8873 0.61%
2018-04-25 0 1.630 1.610 1.630 1.600 1.690 150,000 246,160 1.6411 0.882 0.871 0.882 0.865 0.914 277,325 0.8876 1.87%
2018-04-24 0 1.600 1.570 1.600 1.580 1.600 3,000 4,760 1.5867 0.865 0.849 0.865 0.855 0.865 5,547 0.8582 1.91%
2018-04-23 0 1.570 1.570 1.620 1.570 1.700 9,000 14,560 1.6178 0.849 0.849 0.876 0.849 0.919 16,640 0.8750 -0.63%
2018-04-20 0 1.580 1.570 1.680 1.570 1.690 85,000 134,110 1.5778 0.855 0.849 0.909 0.849 0.914 157,151 0.8534 0.64%
2018-04-19 0 1.570 1.570 1.580 1.570 1.610 190,000 300,600 1.5821 0.849 0.849 0.855 0.849 0.871 351,279 0.8557 -2.48%
2018-04-18 0 1.610 1.580 1.610 1.650 1.720 5,000 8,400 1.6800 0.871 0.855 0.871 0.892 0.930 9,244 0.9087 0.62%
2018-04-17 0 1.600 1.560 1.670 1.600 1.600 20,000 32,000 1.6000 0.865 0.844 0.903 0.865 0.865 36,977 0.8654 -0.62%
2018-04-16 0 1.610 1.560 1.700 - - 0 0 - 0.871 0.844 0.919 - - 0 - 0.00%
2018-04-13 0 1.610 1.610 1.630 1.610 1.650 49,000 79,890 1.6304 0.871 0.871 0.882 0.871 0.892 90,593 0.8819 -1.83%
2018-04-12 0 1.640 1.560 1.640 1.560 1.650 40,000 62,570 1.5643 0.887 0.844 0.887 0.844 0.892 73,953 0.8461 1.86%
2018-04-11 0 1.610 1.570 1.630 1.530 1.630 24,000 38,140 1.5892 0.871 0.849 0.882 0.828 0.882 44,372 0.8596 0.62%
2018-04-10 0 1.600 1.600 1.610 1.590 1.600 7,000 11,180 1.5971 0.865 0.865 0.871 0.860 0.865 12,942 0.8639 -0.62%
2018-04-09 0 1.610 1.610 1.670 1.580 1.620 24,000 38,330 1.5971 0.871 0.871 0.903 0.855 0.876 44,372 0.8638 -1.23%
2018-04-06 0 1.630 1.560 1.630 - - 0 0 - 0.882 0.844 0.882 - - 0 - -1.21%
2018-04-04 0 1.650 1.550 1.650 1.650 1.650 1,000 1,650 1.6500 0.892 0.838 0.892 0.892 0.892 1,849 0.8925 -0.60%
2018-04-03 0 1.660 1.600 1.660 1.650 1.660 23,000 37,880 1.6470 0.898 0.865 0.898 0.892 0.898 42,523 0.8908 -0.60%
2018-03-29 0 1.670 1.570 1.650 1.620 1.670 131,000 217,280 1.6586 0.903 0.849 0.892 0.876 0.903 242,197 0.8971 1.83%
2018-03-28 0 1.640 1.530 1.650 1.610 1.640 112,000 181,180 1.6177 0.887 0.828 0.892 0.871 0.887 207,069 0.8750 -0.61%
2018-03-27 0 1.650 1.630 1.670 1.530 1.670 198,000 325,880 1.6459 0.892 0.882 0.903 0.828 0.903 366,069 0.8902 0.00%
2018-03-26 0 1.650 1.520 1.650 1.580 1.650 334,000 540,270 1.6176 0.892 0.822 0.892 0.855 0.892 617,511 0.8749 3.12%
2018-03-23 0 1.600 1.520 1.600 1.500 1.600 120,000 187,750 1.5646 0.865 0.822 0.865 0.811 0.865 221,860 0.8463 0.00%
2018-03-22 0 1.600 1.500 1.600 1.500 1.600 244,000 381,000 1.5615 0.865 0.811 0.865 0.811 0.865 451,116 0.8446 5.96%
2018-03-21 0 1.510 1.450 1.510 1.480 1.550 234,000 351,470 1.5020 0.817 0.784 0.817 0.801 0.838 432,627 0.8124 3.42%
2018-03-20 0 1.460 1.460 1.480 1.440 1.480 37,000 53,950 1.4581 0.790 0.790 0.801 0.779 0.801 68,407 0.7887 -1.35%
2018-03-19 0 1.480 1.470 1.540 - - 0 0 - 0.801 0.795 0.833 - - 0 - 0.00%
2018-03-16 0 1.480 1.480 1.500 1.430 1.500 90,000 132,230 1.4692 0.801 0.801 0.811 0.773 0.811 166,395 0.7947 0.68%
2018-03-15 0 1.470 1.450 1.480 1.460 1.470 25,000 36,690 1.4676 0.795 0.784 0.801 0.790 0.795 46,221 0.7938 0.68%
2018-03-14 0 1.460 1.460 1.490 1.440 1.460 84,000 121,600 1.4476 0.790 0.790 0.806 0.779 0.790 155,302 0.7830 -1.35%
2018-03-13 0 1.480 1.470 1.520 1.450 1.480 7,000 10,250 1.4643 0.801 0.795 0.822 0.784 0.801 12,942 0.7920 2.07%
2018-03-12 0 1.450 1.450 1.550 1.430 1.480 81,000 117,690 1.4530 0.784 0.784 0.838 0.773 0.801 149,756 0.7859 -3.97%
2018-03-09 0 1.510 1.500 1.580 1.510 1.510 3,000 4,530 1.5100 0.817 0.811 0.855 0.817 0.817 5,547 0.8167 -4.43%
2018-03-08 0 1.580 1.500 1.580 - - 0 0 - 0.855 0.811 0.855 - - 0 - -1.25%
2018-03-07 0 1.600 1.600 1.610 1.500 1.500 1,000 1,500 1.5000 0.865 0.865 0.871 0.811 0.811 1,849 0.8113 0.63%
2018-03-06 0 1.590 1.500 1.620 - - 0 0 - 0.860 0.811 0.876 - - 0 - 0.00%
2018-03-05 0 1.590 1.490 1.590 1.590 1.600 8,000 12,790 1.5988 0.860 0.806 0.860 0.860 0.865 14,791 0.8647 0.00%
2018-03-02 0 1.590 1.500 1.590 1.580 1.590 16,000 25,320 1.5825 0.860 0.811 0.860 0.855 0.860 29,581 0.8559 0.00%
2018-03-01 0 1.590 1.500 1.590 1.470 1.590 96,000 148,610 1.5480 0.860 0.811 0.860 0.795 0.860 177,488 0.8373 3.92%
2018-02-28 0 1.530 1.470 1.530 1.490 1.530 104,000 155,980 1.4998 0.828 0.795 0.828 0.806 0.828 192,279 0.8112 -0.65%
2018-02-27 0 1.540 1.500 1.580 1.520 1.540 66,000 101,390 1.5362 0.833 0.811 0.855 0.822 0.833 122,023 0.8309 -0.65%
2018-02-26 0 1.550 1.480 1.550 1.480 1.550 75,000 111,450 1.4860 0.838 0.801 0.838 0.801 0.838 138,663 0.8037 4.73%
2018-02-23 0 1.480 1.460 1.540 1.480 1.480 6,000 8,880 1.4800 0.801 0.790 0.833 0.801 0.801 11,093 0.8005 -4.52%
2018-02-22 0 1.550 1.480 1.570 - - 0 0 - 0.838 0.801 0.849 - - 0 - 0.00%
2018-02-21 0 1.550 1.490 1.550 - - 0 0 - 0.838 0.806 0.838 - - 0 - -0.64%
2018-02-20 0 1.560 1.480 1.580 - - 0 0 - 0.844 0.801 0.855 - - 0 - 0.00%
2018-02-15 0 1.560 1.500 1.560 - - 0 0 - 0.844 0.811 0.844 - - 0 - -0.64%
2018-02-14 0 1.570 1.470 1.570 1.530 1.570 4,000 6,160 1.5400 0.849 0.795 0.849 0.828 0.849 7,395 0.8330 7.53%
2018-02-13 0 1.460 1.450 1.500 - - 0 0 - 0.790 0.784 0.811 - - 0 - 0.00%
2018-02-12 0 1.460 1.450 1.530 - - 0 0 - 0.790 0.784 0.828 - - 0 - 0.00%
2018-02-09 0 1.460 1.460 1.530 1.450 1.600 138,000 206,000 1.4928 0.790 0.790 0.828 0.784 0.865 255,139 0.8074 -9.32%
2018-02-08 0 1.610 1.480 1.610 1.630 1.630 1,000 1,630 1.6300 0.871 0.801 0.871 0.882 0.882 1,849 0.8816 2.55%
2018-02-07 0 1.570 1.580 1.600 1.570 1.580 58,000 91,570 1.5788 0.849 0.855 0.865 0.849 0.855 107,232 0.8539 0.00%
2018-02-06 0 1.570 1.540 1.570 1.540 1.650 106,000 163,570 1.5431 0.849 0.833 0.849 0.833 0.892 195,976 0.8346 2.61%
2018-02-05 0 1.530 1.530 1.560 1.520 1.580 141,000 219,110 1.5540 0.828 0.828 0.844 0.822 0.855 260,686 0.8405 -3.77%
2018-02-02 0 1.590 1.580 1.630 1.580 1.600 17,000 27,080 1.5929 0.860 0.855 0.882 0.855 0.865 31,430 0.8616 -5.92%
2018-02-01 0 1.690 1.600 1.690 - - 0 0 - 0.914 0.865 0.914 - - 0 - 0.00%
2018-01-31 0 1.690 1.580 1.690 - - 0 0 - 0.914 0.855 0.914 - - 0 - -0.59%
2018-01-30 0 1.700 1.590 1.700 1.640 1.740 18,000 29,760 1.6533 0.919 0.860 0.919 0.887 0.941 33,279 0.8943 3.66%
2018-01-29 0 1.640 1.560 1.650 1.580 1.640 3,000 4,860 1.6200 0.887 0.844 0.892 0.855 0.887 5,547 0.8762 -1.20%
2018-01-26 0 1.660 1.560 1.660 - - 0 0 - 0.898 0.844 0.898 - - 0 - -1.19%
2018-01-25 0 1.680 1.570 1.680 1.530 1.680 106,000 177,020 1.6700 0.909 0.849 0.909 0.828 0.909 195,976 0.9033 4.35%
2018-01-24 0 1.610 1.550 1.670 - - 0 0 - 0.871 0.838 0.903 - - 0 - 0.00%
2018-01-23 0 1.610 1.590 1.610 1.620 1.620 5,000 8,100 1.6200 0.871 0.860 0.871 0.876 0.876 9,244 0.8762 -0.62%
2018-01-22 0 1.620 1.600 1.660 1.600 1.620 55,000 89,410 1.6256 0.876 0.865 0.898 0.865 0.876 101,686 0.8793 1.25%
2018-01-19 0 1.600 1.600 1.610 1.550 1.610 96,000 153,200 1.5958 0.865 0.865 0.871 0.838 0.871 177,488 0.8632 -3.61%
2018-01-18 0 1.660 1.560 1.660 1.660 1.720 5,000 8,360 1.6720 0.898 0.844 0.898 0.898 0.930 9,244 0.9044 2.47%
2018-01-17 0 1.620 1.530 1.650 - - 0 0 - 0.876 0.828 0.892 - - 0 - 0.00%
2018-01-16 0 1.620 1.620 1.630 1.530 1.620 15,000 24,050 1.6033 0.876 0.876 0.882 0.828 0.876 27,733 0.8672 -0.61%
2018-01-15 0 1.630 1.630 1.660 1.600 1.630 35,000 56,900 1.6257 0.882 0.882 0.898 0.865 0.882 64,709 0.8793 -1.81%
2018-01-12 0 1.660 1.660 1.700 - - 0 0 - 0.898 0.898 0.919 - - 0 - 0.61%
2018-01-11 0 1.650 1.650 1.700 - - 0 0 - 0.892 0.892 0.919 - - 0 - 0.00%
2018-01-10 0 1.650 1.650 1.680 1.650 1.680 212,000 355,000 1.6745 0.892 0.892 0.909 0.892 0.909 391,953 0.9057 -1.79%
2018-01-09 0 1.680 1.650 1.680 - - 0 0 - 0.909 0.892 0.909 - - 0 - -1.18%
2018-01-08 0 1.700 1.650 1.700 1.620 1.770 69,000 114,680 1.6620 0.919 0.892 0.919 0.876 0.957 127,570 0.8990 3.03%
2018-01-05 0 1.650 1.650 1.710 1.630 1.800 429,000 725,040 1.6901 0.892 0.892 0.925 0.882 0.974 793,150 0.9141 -6.78%
2018-01-04 0 1.770 1.770 1.790 1.620 1.680 25,000 40,850 1.6340 0.957 0.957 0.968 0.876 0.909 46,221 0.8838 1.72%
2018-01-03 0 1.740 1.680 1.740 - - 0 0 - 0.941 0.909 0.941 - - 0 - 0.00%
2018-01-02 0 1.740 1.640 1.740 1.700 1.830 18,000 31,560 1.7533 0.941 0.887 0.941 0.919 0.990 33,279 0.9483 -1.69%
2017-12-29 0 1.770 1.770 1.780 1.470 1.800 642,000 1,073,500 1.6721 0.957 0.957 0.963 0.795 0.974 1,186,952 0.9044 7.27%
2017-12-28 0 1.650 1.500 1.650 1.550 1.700 50,000 79,680 1.5936 0.892 0.811 0.892 0.838 0.919 92,442 0.8619 12.24%
2017-12-27 0 1.470 1.470 1.480 1.470 1.480 27,000 39,700 1.4704 0.795 0.795 0.801 0.795 0.801 49,919 0.7953 -2.00%
2017-12-22 0 1.500 1.460 1.530 - - 0 0 - 0.811 0.790 0.828 - - 0 - 0.00%
2017-12-21 0 1.500 1.500 1.530 1.480 1.550 19,000 28,350 1.4921 0.811 0.811 0.828 0.801 0.838 35,128 0.8071 0.67%
2017-12-20 0 1.490 1.480 1.530 1.490 1.490 2,000 2,980 1.4900 0.806 0.801 0.828 0.806 0.806 3,698 0.8059 0.00%
2017-12-19 0 1.490 1.460 1.530 1.440 1.540 178,000 263,730 1.4816 0.806 0.790 0.828 0.779 0.833 329,093 0.8014 -5.10%
2017-12-18 0 1.570 1.480 1.590 1.570 1.570 3,000 4,750 1.5833 0.849 0.801 0.860 0.849 0.849 5,547 0.8564 0.00%
2017-12-15 0 1.570 1.460 1.590 1.570 1.570 1,000 1,570 1.5700 0.849 0.790 0.860 0.849 0.849 1,849 0.8492 1.29%
2017-12-14 0 1.550 1.530 1.580 1.550 1.560 106,000 164,600 1.5528 0.838 0.828 0.855 0.838 0.844 195,976 0.8399 1.31%
2017-12-13 0 1.530 1.530 1.550 1.530 1.540 11,000 16,920 1.5382 0.828 0.828 0.838 0.828 0.833 20,337 0.8320 0.66%
2017-12-12 0 1.520 1.510 1.560 - - 0 0 - 0.822 0.817 0.844 - - 0 - 0.00%
2017-12-11 0 1.520 1.500 1.520 - - 0 0 - 0.822 0.811 0.822 - - 0 - 0.00%
2017-12-08 0 1.520 1.520 1.540 1.510 1.530 19,000 28,920 1.5221 0.822 0.822 0.833 0.817 0.828 35,128 0.8233 0.66%
2017-12-07 0 1.510 1.510 1.580 1.500 1.600 133,000 207,070 1.5569 0.817 0.817 0.855 0.811 0.865 245,895 0.8421 4.14%
2017-12-06 0 1.450 1.450 1.480 1.450 1.450 1,000 1,450 1.4500 0.784 0.784 0.801 0.784 0.784 1,849 0.7843 -5.23%
2017-12-05 0 1.530 1.510 1.530 - - 0 0 - 0.828 0.817 0.828 - - 0 - -1.29%
2017-12-04 0 1.550 1.470 1.550 1.480 1.550 18,000 26,850 1.4917 0.838 0.795 0.838 0.801 0.838 33,279 0.8068 2.65%
2017-12-01 0 1.510 1.510 1.540 1.500 1.570 119,000 181,130 1.5221 0.817 0.817 0.833 0.811 0.849 220,011 0.8233 0.00%
2017-11-30 0 1.510 1.510 1.540 1.510 1.550 135,000 205,680 1.5236 0.817 0.817 0.833 0.817 0.838 249,593 0.8241 -1.31%
2017-11-29 0 1.530 1.510 1.530 - - 0 0 - 0.828 0.817 0.828 - - 0 - -0.65%
2017-11-28 0 1.540 1.510 1.540 - - 0 0 - 0.833 0.817 0.833 - - 0 - 0.00%
2017-11-27 0 1.540 1.520 1.540 - - 0 0 - 0.833 0.822 0.833 - - 0 - -0.65%
2017-11-24 0 1.550 1.520 1.550 1.520 1.580 139,000 213,460 1.5357 0.838 0.822 0.838 0.822 0.855 256,988 0.8306 0.00%
2017-11-23 0 1.550 1.500 1.550 1.560 1.560 1,000 1,560 1.5600 0.838 0.811 0.838 0.844 0.844 1,849 0.8438 1.31%
2017-11-22 0 1.530 1.460 1.530 1.520 1.540 228,000 347,060 1.5222 0.828 0.790 0.828 0.822 0.833 421,534 0.8233 0.00%
2017-11-21 0 1.530 1.490 1.530 1.480 1.560 12,000 17,850 1.4875 0.828 0.806 0.828 0.801 0.844 22,186 0.8046 3.38%
2017-11-20 0 1.480 1.480 1.540 1.480 1.570 59,000 87,650 1.4856 0.801 0.801 0.833 0.801 0.849 109,081 0.8035 -2.63%
2017-11-17 0 1.520 1.520 1.550 1.520 1.520 56,000 85,120 1.5200 0.822 0.822 0.838 0.822 0.822 103,535 0.8221 0.00%
2017-11-16 0 1.520 1.520 1.560 1.520 1.530 52,000 79,280 1.5246 0.822 0.822 0.844 0.822 0.828 96,139 0.8246 0.66%
2017-11-15 0 1.510 1.510 1.540 - - 0 0 - 0.817 0.817 0.833 - - 0 - 0.00%
2017-11-14 0 1.510 1.510 1.550 1.500 1.510 14,000 21,100 1.5071 0.817 0.817 0.838 0.811 0.817 25,884 0.8152 0.00%
2017-11-13 0 1.510 1.510 1.540 1.500 1.540 12,000 18,410 1.5342 0.817 0.817 0.833 0.811 0.833 22,186 0.8298 -1.95%
2017-11-10 0 1.540 1.540 1.600 1.540 1.540 17,000 26,180 1.5400 0.833 0.833 0.865 0.833 0.833 31,430 0.8330 -3.75%
2017-11-09 0 1.600 1.520 1.600 1.530 1.610 51,000 80,850 1.5853 0.865 0.822 0.865 0.828 0.871 94,291 0.8575 5.96%
2017-11-08 0 1.510 1.500 1.530 1.510 1.520 22,000 33,380 1.5173 0.817 0.811 0.828 0.817 0.822 40,674 0.8207 -0.66%
2017-11-07 0 1.520 1.520 1.530 1.500 1.580 44,000 66,790 1.5180 0.822 0.822 0.828 0.811 0.855 81,349 0.8210 -5.00%
2017-11-06 0 1.600 1.570 1.600 1.570 1.620 3,000 4,770 1.5900 0.865 0.849 0.865 0.849 0.876 5,547 0.8600 1.27%
2017-11-03 0 1.580 1.570 1.600 1.580 1.580 4,000 6,260 1.5650 0.855 0.849 0.865 0.855 0.855 7,395 0.8465 1.28%
2017-11-02 0 1.560 1.560 1.580 1.530 1.730 246,000 391,370 1.5909 0.844 0.844 0.855 0.828 0.936 454,813 0.8605 1.30%
2017-11-01 0 1.540 1.540 1.550 1.500 1.540 54,000 82,540 1.5285 0.833 0.833 0.838 0.811 0.833 99,837 0.8267 2.67%
2017-10-31 0 1.500 1.500 1.540 1.490 1.490 16,000 23,840 1.4900 0.811 0.811 0.833 0.806 0.806 29,581 0.8059 -4.46%
2017-10-30 0 1.570 1.510 1.570 - - 0 0 - 0.849 0.817 0.849 - - 0 - 0.00%
2017-10-27 0 1.570 1.520 1.580 1.500 1.570 39,000 59,140 1.5164 0.849 0.822 0.855 0.811 0.849 72,105 0.8202 2.61%
2017-10-26 0 1.530 1.530 1.600 1.530 1.540 22,000 33,730 1.5332 0.828 0.828 0.865 0.828 0.833 40,674 0.8293 0.00%
2017-10-25 0 1.530 1.570 1.590 1.520 1.530 124,000 189,660 1.5295 0.828 0.849 0.860 0.822 0.828 229,255 0.8273 -1.92%
2017-10-24 0 1.560 1.540 1.560 1.530 1.560 51,000 79,330 1.5555 0.844 0.833 0.844 0.828 0.844 94,291 0.8413 1.30%
2017-10-23 0 1.540 1.540 1.590 1.520 1.530 11,000 16,730 1.5209 0.833 0.833 0.860 0.822 0.828 20,337 0.8226 -1.28%
2017-10-20 0 1.560 1.560 1.590 1.510 1.550 11,000 16,970 1.5427 0.844 0.844 0.860 0.817 0.838 20,337 0.8344 1.30%
2017-10-19 0 1.540 1.540 1.580 1.540 1.540 5,000 7,700 1.5400 0.833 0.833 0.855 0.833 0.833 9,244 0.8330 -3.75%
2017-10-18 0 1.600 1.550 1.610 1.520 1.600 57,000 86,890 1.5244 0.865 0.838 0.871 0.822 0.865 105,384 0.8245 2.56%
2017-10-17 0 1.560 1.560 1.620 1.560 1.560 4,000 6,240 1.5600 0.844 0.844 0.876 0.844 0.844 7,395 0.8438 -2.50%
2017-10-16 0 1.600 1.600 1.620 1.600 1.600 8,000 12,800 1.6000 0.865 0.865 0.876 0.865 0.865 14,791 0.8654 -0.62%
2017-10-13 0 1.610 1.620 1.630 1.610 1.630 9,000 14,690 1.6322 0.871 0.876 0.882 0.871 0.882 16,640 0.8828 1.26%
2017-10-12 0 1.590 1.590 1.600 1.590 1.600 22,000 34,990 1.5905 0.860 0.860 0.865 0.860 0.865 40,674 0.8602 0.63%
2017-10-11 0 1.580 1.570 1.620 1.580 1.600 60,000 95,540 1.5923 0.855 0.849 0.876 0.855 0.865 110,930 0.8613 0.64%
2017-10-10 0 1.570 1.570 1.600 1.570 1.570 5,000 7,850 1.5700 0.849 0.849 0.865 0.849 0.849 9,244 0.8492 -1.87%
2017-10-09 0 1.600 1.570 1.600 1.600 1.600 10,000 16,000 1.6000 0.865 0.849 0.865 0.865 0.865 18,488 0.8654 1.27%
2017-10-06 0 1.580 1.540 1.600 1.530 1.600 94,000 147,500 1.5691 0.855 0.833 0.865 0.828 0.865 173,790 0.8487 0.00%
2017-10-04 0 1.580 1.510 1.580 1.510 1.580 46,000 70,390 1.5302 0.855 0.817 0.855 0.817 0.855 85,046 0.8277 -0.63%
2017-10-03 0 1.590 1.520 1.590 1.590 1.590 1,000 1,590 1.5900 0.860 0.822 0.860 0.860 0.860 1,849 0.8600 2.58%
2017-09-29 0 1.550 1.550 1.590 1.550 1.600 31,000 48,710 1.5713 0.838 0.838 0.860 0.838 0.865 57,314 0.8499 0.65%
2017-09-28 0 1.540 1.540 1.580 1.520 1.580 75,000 115,050 1.5340 0.833 0.833 0.855 0.822 0.855 138,663 0.8297 0.00%
2017-09-27 0 1.540 1.530 1.590 1.540 1.540 11,000 16,990 1.5445 0.833 0.828 0.860 0.833 0.833 20,337 0.8354 -3.75%
2017-09-26 0 1.600 1.520 1.600 1.600 1.600 1,000 1,600 1.6000 0.865 0.822 0.865 0.865 0.865 1,849 0.8654 0.00%
2017-09-25 0 1.600 1.530 1.630 - - 0 0 - 0.865 0.828 0.882 - - 0 - 0.00%
2017-09-22 0 1.600 1.600 1.610 1.560 1.630 102,000 163,340 1.6014 0.865 0.865 0.871 0.844 0.882 188,581 0.8662 2.56%
2017-09-21 0 1.560 1.560 1.610 1.500 1.650 608,000 928,060 1.5264 0.844 0.844 0.871 0.811 0.892 1,124,091 0.8256 2.63%
2017-09-20 0 1.520 1.520 1.530 1.480 1.540 195,000 298,320 1.5298 0.822 0.822 0.828 0.801 0.833 360,523 0.8275 -1.30%
2017-09-19 0 1.540 1.540 1.560 1.520 1.560 97,000 148,850 1.5345 0.833 0.833 0.844 0.822 0.844 179,337 0.8300 1.32%
2017-09-18 0 1.520 1.510 1.520 1.510 1.600 95,000 145,310 1.5296 0.822 0.817 0.822 0.817 0.865 175,639 0.8273 -2.56%
2017-09-15 0 1.560 1.560 1.570 1.560 1.580 462,000 726,810 1.5732 0.844 0.844 0.849 0.844 0.855 854,161 0.8509 -3.11%
2017-09-14 0 1.610 1.580 1.620 1.580 1.610 25,000 40,160 1.6064 0.871 0.855 0.876 0.855 0.871 46,221 0.8689 0.00%
2017-09-13 0 1.610 1.600 1.610 - - 0 0 - 0.871 0.865 0.871 - - 0 - 0.00%
2017-09-12 0 1.610 1.580 1.610 1.580 1.610 26,000 41,720 1.6046 0.871 0.855 0.871 0.855 0.871 48,070 0.8679 0.62%
2017-09-11 0 1.600 1.590 1.610 1.590 1.600 72,000 114,630 1.5921 0.865 0.860 0.871 0.860 0.865 133,116 0.8611 0.63%
2017-09-08 0 1.590 1.590 1.620 1.590 1.680 26,000 41,540 1.5977 0.860 0.860 0.876 0.860 0.909 48,070 0.8642 0.00%
2017-09-07 0 1.590 1.590 1.610 1.590 1.590 1,000 1,590 1.5900 0.860 0.860 0.871 0.860 0.860 1,849 0.8600 0.00%
2017-09-06 0 1.590 1.590 1.650 1.590 1.670 77,000 123,920 1.6094 0.860 0.860 0.892 0.860 0.903 142,360 0.8705 -1.24%
2017-09-05 0 1.610 1.610 1.670 1.610 1.670 49,000 81,410 1.6614 0.871 0.871 0.903 0.871 0.903 90,593 0.8986 -1.83%
2017-09-04 0 1.640 1.590 1.650 - - 0 0 - 0.887 0.860 0.892 - - 0 - 0.00%
2017-09-01 0 1.640 1.600 1.640 1.600 1.640 47,000 76,140 1.6200 0.887 0.865 0.887 0.865 0.887 86,895 0.8762 0.00%
2017-08-31 0 1.640 1.640 1.650 1.600 1.650 133,000 215,460 1.6200 0.887 0.887 0.892 0.865 0.892 245,895 0.8762 0.61%
2017-08-30 0 1.630 1.600 1.630 1.600 1.660 83,000 134,810 1.6242 0.882 0.865 0.882 0.865 0.898 153,453 0.8785 -1.81%
2017-08-29 0 1.660 1.600 1.670 1.590 1.680 70,000 112,300 1.6043 0.898 0.865 0.903 0.860 0.909 129,418 0.8677 -1.78%
2017-08-28 0 1.690 1.690 1.700 1.630 1.770 12,000 20,500 1.7083 0.914 0.914 0.919 0.882 0.957 22,186 0.9240 3.05%
2017-08-25 0 1.640 1.630 1.640 1.680 1.680 3,000 5,040 1.6800 0.887 0.882 0.887 0.909 0.909 5,547 0.9087 -2.96%
2017-08-24 0 1.690 1.640 1.690 1.630 1.700 95,000 157,250 1.6553 0.914 0.887 0.914 0.882 0.919 175,639 0.8953 -0.59%
2017-08-22 0 1.700 1.650 1.700 1.700 1.730 54,000 92,370 1.7106 0.919 0.892 0.919 0.919 0.936 99,837 0.9252 4.29%
2017-08-21 0 1.630 1.630 1.650 1.630 1.770 79,000 133,580 1.6909 0.882 0.882 0.892 0.882 0.957 146,058 0.9146 1.87%
2017-08-18 0 1.600 1.600 1.650 1.600 1.610 26,000 41,850 1.6096 0.865 0.865 0.892 0.865 0.871 48,070 0.8706 -5.33%
2017-08-17 0 1.690 1.610 1.700 1.650 1.730 90,000 148,730 1.6526 0.914 0.871 0.919 0.892 0.936 166,395 0.8938 1.81%
2017-08-16 0 1.660 1.660 1.680 1.640 1.640 45,000 73,800 1.6400 0.898 0.898 0.909 0.887 0.887 83,198 0.8870 0.00%
2017-08-15 0 1.660 1.610 1.690 1.620 1.660 8,000 13,050 1.6313 0.898 0.871 0.914 0.876 0.898 14,791 0.8823 -2.35%
2017-08-14 0 1.700 1.630 1.700 1.700 1.700 1,000 1,700 1.7000 0.919 0.882 0.919 0.919 0.919 1,849 0.9195 4.94%
2017-08-11 0 1.620 1.620 1.680 1.600 1.680 178,000 288,970 1.6234 0.876 0.876 0.909 0.865 0.909 329,093 0.8781 -6.36%
2017-08-10 0 1.730 1.660 1.730 1.660 1.750 30,000 50,690 1.6897 0.936 0.898 0.936 0.898 0.947 55,465 0.9139 -1.14%
2017-08-09 0 1.750 1.750 1.760 1.700 1.760 73,000 128,160 1.7556 0.947 0.947 0.952 0.919 0.952 134,965 0.9496 0.00%
2017-08-08 0 1.750 1.750 1.760 1.700 1.810 4,537,000 7,852,100 1.7307 0.947 0.947 0.952 0.919 0.979 8,388,161 0.9361 1.16%
2017-08-07 0 1.730 1.640 1.740 1.720 1.730 2,000 3,450 1.7250 0.936 0.887 0.941 0.930 0.936 3,698 0.9330 2.37%
2017-08-04 0 1.690 1.680 1.710 1.670 1.720 2,521,000 4,261,250 1.6903 0.914 0.909 0.925 0.903 0.930 4,660,911 0.9143 1.20%
2017-08-03 0 1.670 1.660 1.720 1.650 1.720 90,000 149,410 1.6601 0.903 0.898 0.930 0.892 0.930 166,395 0.8979 0.00%
2017-08-02 0 1.670 1.650 1.670 1.640 1.690 25,000 41,270 1.6508 0.903 0.892 0.903 0.887 0.914 46,221 0.8929 -0.60%
2017-08-01 0 1.680 1.680 1.690 1.670 1.740 62,000 105,640 1.7039 0.909 0.909 0.914 0.903 0.941 114,628 0.9216 -3.45%
2017-07-31 0 1.740 1.650 1.740 - - 0 0 - 0.941 0.892 0.941 - - 0 - 0.00%
2017-07-28 0 1.740 1.680 1.740 1.720 1.740 3,000 5,190 1.7300 0.941 0.909 0.941 0.930 0.941 5,547 0.9357 1.16%
2017-07-27 0 1.720 1.720 1.740 1.700 1.730 103,000 177,260 1.7210 0.930 0.930 0.941 0.919 0.936 190,430 0.9308 -3.37%
2017-07-26 0 1.780 1.750 1.780 1.770 1.780 116,000 205,880 1.7748 0.963 0.947 0.963 0.957 0.963 214,465 0.9600 -1.11%
2017-07-25 0 1.800 1.800 1.810 1.730 1.830 5,839,000 10,193,270 1.7457 0.974 0.974 0.979 0.936 0.990 10,795,344 0.9442 4.65%
2017-07-24 0 1.720 1.760 1.770 1.710 1.820 4,070,000 7,061,810 1.7351 0.930 0.952 0.957 0.925 0.984 7,524,756 0.9385 0.00%
2017-07-21 0 1.720 1.720 1.730 1.650 1.720 4,273,000 7,305,870 1.7098 0.930 0.930 0.936 0.892 0.930 7,900,069 0.9248 3.61%
2017-07-20 0 1.660 1.630 1.660 1.620 1.670 8,000 13,260 1.6575 0.898 0.882 0.898 0.876 0.903 14,791 0.8965 -0.60%
2017-07-19 0 1.670 1.670 1.680 1.630 1.640 10,000 16,360 1.6360 0.903 0.903 0.909 0.882 0.887 18,488 0.8849 -1.18%
2017-07-18 0 1.690 1.620 1.700 1.600 1.690 49,000 79,880 1.6302 0.914 0.876 0.919 0.865 0.914 90,593 0.8817 3.05%
2017-07-17 0 1.640 1.640 1.650 1.640 1.650 19,000 31,190 1.6416 0.887 0.887 0.892 0.887 0.892 35,128 0.8879 -0.61%
2017-07-14 0 1.650 1.650 1.690 1.630 1.690 363,000 613,190 1.6892 0.892 0.892 0.914 0.882 0.914 671,127 0.9137 1.23%
2017-07-13 0 1.630 1.630 1.670 1.630 1.640 91,000 148,340 1.6301 0.882 0.882 0.903 0.882 0.887 168,244 0.8817 0.00%
2017-07-12 0 1.630 1.630 1.660 1.600 1.630 14,000 22,700 1.6214 0.882 0.882 0.898 0.865 0.882 25,884 0.8770 -1.81%
2017-07-11 0 1.660 1.630 1.660 1.620 1.700 32,000 54,220 1.6944 0.898 0.882 0.898 0.876 0.919 59,163 0.9165 0.00%
2017-07-10 0 1.660 1.660 1.700 1.660 1.700 112,000 185,960 1.6604 0.898 0.898 0.919 0.898 0.919 207,069 0.8981 0.61%
2017-07-07 0 1.650 1.650 1.690 1.600 1.710 136,000 222,020 1.6325 0.892 0.892 0.914 0.865 0.925 251,441 0.8830 -2.37%
2017-07-06 0 1.690 1.650 1.690 1.620 1.700 138,000 228,450 1.6554 0.914 0.892 0.914 0.876 0.919 255,139 0.8954 2.42%
2017-07-05 0 1.650 1.650 1.660 1.640 1.680 256,000 423,620 1.6548 0.892 0.892 0.898 0.887 0.909 473,302 0.8950 -3.51%
2017-07-04 0 1.710 1.670 1.710 1.690 1.720 98,000 166,480 1.6988 0.925 0.903 0.925 0.914 0.930 181,186 0.9188 0.59%
2017-07-03 0 1.700 1.700 1.770 1.690 1.710 66,000 112,230 1.7005 0.919 0.919 0.957 0.914 0.925 122,023 0.9197 -1.16%
2017-06-30 0 1.720 1.710 1.720 1.720 1.750 1,972,000 3,450,090 1.7495 0.930 0.925 0.930 0.930 0.947 3,645,901 0.9463 -0.58%
2017-06-29 0 1.730 1.730 1.740 1.720 1.750 3,699,000 6,409,810 1.7328 0.936 0.936 0.941 0.930 0.947 6,838,838 0.9373 0.00%
2017-06-28 0 1.730 1.730 1.780 1.670 1.790 8,524,000 14,952,890 1.7542 0.936 0.936 0.963 0.903 0.968 15,759,464 0.9488 2.98%
2017-06-27 0 1.680 1.680 1.730 1.680 1.730 322,000 551,020 1.7112 0.909 0.909 0.936 0.909 0.936 595,325 0.9256 -2.33%
2017-06-26 0 1.720 1.720 1.760 1.700 1.730 8,000 13,710 1.7138 0.930 0.930 0.952 0.919 0.936 14,791 0.9269 -0.58%
2017-06-23 0 1.730 1.730 1.750 1.730 1.730 10,000 17,300 1.7300 0.936 0.936 0.947 0.936 0.936 18,488 0.9357 -1.14%
2017-06-22 0 1.750 1.730 1.750 1.710 1.760 73,000 126,310 1.7303 0.947 0.936 0.947 0.925 0.952 134,965 0.9359 -0.57%
2017-06-21 0 1.760 1.750 1.790 1.750 1.770 79,000 138,990 1.7594 0.952 0.947 0.968 0.947 0.957 146,058 0.9516 -1.12%
2017-06-20 0 1.780 1.780 1.800 1.760 1.780 45,000 79,400 1.7644 0.963 0.963 0.974 0.952 0.963 83,198 0.9544 0.00%
2017-06-19 0 1.780 1.780 1.820 1.780 1.850 257,000 462,910 1.8012 0.963 0.963 0.984 0.963 1.001 475,150 0.9742 -3.26%
2017-06-16 0 1.840 1.770 1.840 1.750 1.840 37,000 65,740 1.7768 0.995 0.957 0.995 0.947 0.995 68,407 0.9610 2.22%
2017-06-15 0 1.800 1.800 1.830 1.800 1.830 27,000 48,870 1.8100 0.974 0.974 0.990 0.974 0.990 49,919 0.9790 -2.70%
2017-06-14 0 1.850 1.790 1.850 1.750 1.850 127,000 225,120 1.7726 1.001 0.968 1.001 0.947 1.001 234,802 0.9588 4.52%
2017-06-13 0 1.770 1.770 1.790 1.760 1.790 79,000 139,300 1.7633 0.957 0.957 0.968 0.952 0.968 146,058 0.9537 1.14%
2017-06-12 0 1.750 1.750 1.790 1.750 1.750 111,000 194,250 1.7500 0.947 0.947 0.968 0.947 0.947 205,221 0.9465 0.00%
2017-06-09 0 1.750 1.750 1.780 1.730 1.810 11,000 19,280 1.7527 0.947 0.947 0.963 0.936 0.979 20,337 0.9480 -2.23%
2017-06-08 0 1.790 1.760 1.790 1.770 1.790 31,000 55,040 1.7755 0.968 0.952 0.968 0.957 0.968 57,314 0.9603 1.13%
2017-06-07 0 1.770 1.770 1.800 1.770 1.800 106,000 190,000 1.7925 0.957 0.957 0.974 0.957 0.974 195,976 0.9695 -1.12%
2017-06-06 0 1.790 1.760 1.800 1.790 1.800 23,000 41,190 1.7909 0.968 0.952 0.974 0.968 0.974 42,523 0.9686 0.00%
2017-06-05 0 1.790 1.750 1.790 1.730 1.810 30,000 53,540 1.7847 0.968 0.947 0.968 0.936 0.979 55,465 0.9653 0.00%
2017-06-02 0 1.790 1.780 1.790 1.740 1.790 76,000 133,930 1.7622 0.968 0.963 0.968 0.941 0.968 140,511 0.9532 -0.56%
2017-06-01 0 1.800 1.790 1.830 1.780 1.800 58,000 103,770 1.7891 0.974 0.968 0.990 0.963 0.974 107,232 0.9677 0.56%
2017-05-31 0 1.790 1.790 1.800 1.780 1.790 134,000 239,420 1.7867 0.968 0.968 0.974 0.963 0.968 247,744 0.9664 -0.56%
2017-05-29 0 1.800 1.800 1.820 1.790 1.800 27,000 48,430 1.7937 0.974 0.974 0.984 0.968 0.974 49,919 0.9702 0.56%
2017-05-26 0 1.790 1.790 1.800 1.790 1.800 45,000 80,860 1.7969 0.968 0.968 0.974 0.968 0.974 83,198 0.9719 -0.56%
2017-05-25 0 1.800 1.790 1.800 1.790 1.800 134,000 241,060 1.7990 0.974 0.968 0.974 0.968 0.974 247,744 0.9730 0.00%
2017-05-24 0 1.800 1.800 1.810 1.790 1.800 173,000 311,370 1.7998 0.974 0.974 0.979 0.968 0.974 319,848 0.9735 0.00%
2017-05-23 0 1.800 1.800 1.810 1.790 1.820 105,000 189,080 1.8008 0.974 0.974 0.979 0.968 0.984 194,128 0.9740 -0.55%
2017-05-22 0 1.810 1.810 1.820 1.800 1.810 64,000 115,750 1.8086 0.979 0.979 0.984 0.974 0.979 118,325 0.9782 0.00%
2017-05-19 0 1.810 1.810 1.830 1.800 1.840 60,000 108,960 1.8160 0.979 0.979 0.990 0.974 0.995 110,930 0.9822 -1.09%
2017-05-18 0 1.830 1.820 1.830 1.790 1.840 143,000 261,570 1.8292 0.990 0.984 0.990 0.968 0.995 264,383 0.9894 0.00%
2017-05-17 0 1.830 1.830 1.860 1.830 1.860 44,000 81,510 1.8525 0.990 0.990 1.006 0.990 1.006 81,349 1.0020 -1.61%
2017-05-16 0 1.860 1.860 1.880 1.830 1.850 39,000 71,870 1.8428 1.006 1.006 1.017 0.990 1.001 72,105 0.9967 1.09%
2017-05-15 0 1.840 1.840 1.880 1.830 1.850 23,000 42,290 1.8387 0.995 0.995 1.017 0.990 1.001 42,523 0.9945 0.55%
2017-05-12 0 1.830 1.830 1.840 1.830 1.850 118,000 217,190 1.8406 0.990 0.990 0.995 0.990 1.001 218,162 0.9955 0.00%
2017-05-11 0 1.830 1.830 1.850 1.820 1.880 201,000 368,390 1.8328 0.990 0.990 1.001 0.984 1.017 371,616 0.9913 -1.08%
2017-05-10 0 1.850 1.850 1.880 1.840 1.860 41,000 75,730 1.8471 1.001 1.001 1.017 0.995 1.006 75,802 0.9990 1.09%
2017-05-09 0 1.830 1.830 1.860 1.820 1.860 60,000 109,630 1.8272 0.990 0.990 1.006 0.984 1.006 110,930 0.9883 0.00%
2017-05-08 0 1.830 1.830 1.870 1.820 1.940 78,000 146,430 1.8773 0.990 0.990 1.011 0.984 1.049 144,209 1.0154 0.55%
2017-05-05 0 1.820 1.820 1.850 1.810 1.870 386,000 705,690 1.8282 0.984 0.984 1.001 0.979 1.011 713,650 0.9888 -2.67%
2017-05-04 0 1.870 1.860 1.890 1.870 1.880 194,000 363,650 1.8745 1.011 1.006 1.022 1.011 1.017 358,674 1.0139 -1.58%
2017-05-02 0 1.900 1.900 1.910 1.890 1.930 126,000 239,730 1.9026 1.028 1.028 1.033 1.022 1.044 232,953 1.0291 -2.06%
2017-04-28 0 1.940 1.920 1.950 1.910 1.940 157,000 302,370 1.9259 1.049 1.038 1.055 1.033 1.049 290,267 1.0417 0.00%
2017-04-27 0 1.940 1.930 1.940 1.930 2.000 248,000 484,530 1.9538 1.049 1.044 1.049 1.044 1.082 458,511 1.0567 -0.51%
2017-04-26 0 1.950 1.940 1.970 1.900 1.980 148,000 284,910 1.9251 1.055 1.049 1.066 1.028 1.071 273,627 1.0412 -2.01%
2017-04-25 0 1.990 1.970 1.990 1.930 2.030 74,000 147,420 1.9922 1.076 1.066 1.076 1.044 1.098 136,814 1.0775 2.05%
2017-04-24 0 1.950 1.950 1.980 1.930 1.980 93,000 181,370 1.9502 1.055 1.055 1.071 1.044 1.071 171,942 1.0548 -1.52%
2017-04-21 0 1.980 1.980 1.990 1.960 2.030 431,000 866,250 2.0099 1.071 1.071 1.076 1.060 1.098 796,848 1.0871 -1.98%
2017-04-20 0 2.020 2.020 2.030 1.960 2.030 195,000 389,680 1.9984 1.093 1.093 1.098 1.060 1.098 360,523 1.0809 0.00%
2017-04-19 0 2.020 2.010 2.040 1.930 2.140 1,099,000 2,253,310 2.0503 1.093 1.087 1.103 1.044 1.157 2,031,869 1.1090 4.66%
2017-04-18 0 1.930 1.930 1.940 1.930 1.960 609,000 1,182,870 1.9423 1.044 1.044 1.049 1.044 1.060 1,125,940 1.0506 -1.53%
2017-04-13 0 1.960 1.960 1.980 1.940 1.980 222,000 433,620 1.9532 1.060 1.060 1.071 1.049 1.071 410,441 1.0565 -1.01%
2017-04-12 0 1.980 1.980 2.000 1.920 2.000 525,000 1,033,710 1.9690 1.071 1.071 1.082 1.038 1.082 970,638 1.0650 0.51%
2017-04-11 0 1.970 1.970 2.000 1.960 2.010 1,414,000 2,814,190 1.9902 1.066 1.066 1.082 1.060 1.087 2,614,252 1.0765 -1.50%
2017-04-10 0 2.000 2.000 2.020 2.000 2.060 1,485,000 2,991,120 2.0142 1.082 1.082 1.093 1.082 1.114 2,745,519 1.0895 -2.91%
2017-04-07 0 2.060 2.060 2.070 1.990 2.070 2,062,000 4,222,250 2.0476 1.114 1.114 1.120 1.076 1.120 3,812,296 1.1075 1.98%
2017-04-06 0 2.020 2.020 2.030 2.010 2.100 2,111,000 4,313,290 2.0432 1.093 1.093 1.098 1.087 1.136 3,902,889 1.1052 -3.81%
2017-04-05 0 2.100 2.100 2.110 2.040 2.170 2,158,000 4,541,740 2.1046 1.136 1.136 1.141 1.103 1.174 3,989,785 1.1383 -1.41%
2017-04-03 0 2.130 2.130 2.150 2.110 2.260 4,294,000 9,287,380 2.1629 1.152 1.152 1.163 1.141 1.222 7,938,895 1.1699 -6.17%
2017-03-31 0 2.270 2.240 2.260 2.220 2.410 45,339,000 105,320,670 2.3230 1.228 1.212 1.222 1.201 1.304 83,824,301 1.2564

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top